工具箱 |条件选股成本价(多股) 升跌对比波动指数赢亏计算黄金分割 |板块实时板块历史板块组成 |成本价(单股) 历史数据

成本价计算(多股)

多个股票代码用逗号分开，最多50个(例: 000039,600030) 运算需时间，请稍候	板块选择
000048, 000576, 000833, 000895, 000911, 000930, 000992, 002053, 002100, 002143, 002216, 002220, 002286, 002329, 002330, 002481, 002495, 002507, 002515, 002557, 002568, 002570, 002582, 002604, 002650, 002661, 002695, 002702, 002719, 002726, 002732, 300138, 300146, 300149, 300175, 300268, 600073, 600095, 600127, 600186, 600191, 600195, 600238, 600298, 600305, 600371, 600537, 600543, 600695, 600737, 600893, 603288	日期复权行数

名称	日期	开盘	最高	最低	收盘	升跌%	收盘/	收盘/	交易量	交易金额	钱流	日均价	升跌%	3天均	升跌%	5天均	升跌%	10天均	升跌%	升跌均	连
							日均价	10日均	(股)	(元)										10天	续

平均
京基智农/000048.SZ
	2022-09-30	15.52	15.87	15.48	15.79	1.54%	0.47%	-3.39%	2,065,700	32,465,000	78%	15.72	-0.32%	15.99	-0.09%	15.96	-0.74%	16.34	-1.19%	-0.88%
甘化科工/000576.SZ
	2022-09-30	10.68	10.82	10.26	10.32	-2.73%	-1.84%	-9.28%	5,344,300	56,186,000	71%	10.51	-1.54%	10.72	-1.62%	10.91	-1.63%	11.38	-1.11%	-1.26%
粤桂股份/000833.SZ
	2022-09-30	6.48	6.52	6.40	6.42	-0.62%	-0.42%	-5.37%	4,405,400	28,403,000	64%	6.45	-1.14%	6.55	-1.10%	6.61	-1.18%	6.78	-0.75%	-1.06%
双汇发展/000895.SZ
	2022-09-30	24.10	24.52	23.91	24.46	1.12%	0.60%	1.11%	9,038,900	219,771,000	112%	24.31	0.00%	24.30	0.37%	24.15	0.64%	24.19	-0.36%	-0.63%
南宁糖业/000911.SZ
	2022-09-30	7.60	7.65	7.43	7.50	-0.79%	-0.44%	-6.34%	2,242,000	16,889,000	79%	7.53	-1.85%	7.66	-1.11%	7.75	-1.40%	8.01	-1.74%	-1.05%
中粮科技/000930.SZ
	2022-09-30	8.06	8.17	7.98	8.04	-0.37%	-0.43%	-2.28%	6,278,800	50,703,000	76%	8.08	-0.59%	8.11	0.05%	8.12	-0.78%	8.23	-0.45%	-0.76%
中鲁股份/000992.SZ
云南能投/002053.SZ
	2022-09-30	10.61	10.68	10.38	10.42	-1.70%	-0.81%	-8.82%	3,653,800	38,382,000	49%	10.51	-1.46%	10.71	-1.01%	10.85	-2.25%	11.43	-1.24%	-1.43%
天康生物/002100.SZ
	2022-09-30	9.26	9.34	9.07	9.21	-0.65%	0.00%	-3.89%	20,899,100	192,482,000	74%	9.21	-1.24%	9.29	0.13%	9.25	-0.55%	9.58	-1.08%	-1.59%
印纪退/002143.SZ
	2019-11-28	0.28	0.29	0.25	0.25	-10.71%	-7.41%	-6.37%	35,800,400	9,677,000	188%	0.27	-1.82%	0.27	0.37%	0.27	0.00%	0.27	0.76%	0.46%
三全食品/002216.SZ
	2022-09-30	16.16	16.36	16.07	16.25	0.18%	0.07%	0.66%	5,672,100	92,102,000	82%	16.24	-1.11%	16.46	0.38%	16.31	0.36%	16.14	0.21%	-0.14%
天宝退/002220.SZ
	2020-08-10	0.25	0.27	0.25	0.26	4.00%	0.00%	2.36%	17,146,800	4,461,000	257%	0.26	1.17%	0.26	0.00%	0.26	0.78%	0.25	1.60%	-0.19%
保龄宝/002286.SZ
	2022-09-30	9.10	9.18	9.01	9.06	-0.22%	-0.38%	-4.96%	2,422,500	22,032,000	69%	9.10	-1.09%	9.25	-0.95%	9.30	-0.91%	9.53	-0.88%	-0.93%
皇氏集团/002329.SZ
	2022-09-30	7.05	7.07	6.48	6.50	-7.67%	-2.83%	-10.26%	63,392,800	424,063,000	83%	6.69	-5.66%	7.10	-4.30%	7.30	-1.58%	7.24	-0.19%	-0.48%
得利斯/002330.SZ
	2022-09-30	5.96	6.00	5.89	5.94	-0.50%	-0.10%	-2.80%	9,218,200	54,811,000	74%	5.95	-1.02%	6.03	-0.56%	6.03	-0.36%	6.11	-0.62%	-0.91%
双塔食品/002481.SZ
	2022-09-30	5.75	5.82	5.72	5.75	-0.52%	-0.42%	-7.24%	11,651,200	67,279,000	58%	5.77	-1.16%	5.89	-1.70%	5.97	-2.34%	6.20	-1.31%	-1.70%
佳隆股份/002495.SZ
	2022-09-30	2.54	2.62	2.51	2.51	-1.18%	-1.57%	-3.65%	10,959,800	27,952,000	60%	2.55	-0.12%	2.57	-0.35%	2.57	-0.35%	2.61	-0.19%	-0.63%
涪陵榨菜/002507.SZ
	2022-09-30	27.01	27.69	27.00	27.18	0.11%	-0.26%	-0.59%	5,156,900	140,533,000	66%	27.25	-0.96%	27.52	-0.27%	27.44	0.48%	27.34	-0.26%	-0.35%
金字火腿/002515.SZ
	2022-09-30	3.90	3.95	3.86	3.93	1.29%	0.51%	-0.33%	5,525,100	21,604,000	95%	3.91	-0.33%	3.94	-0.08%	3.92	-0.08%	3.94	-0.40%	-0.64%
洽洽食品/002557.SZ
	2022-09-30	47.00	47.38	45.94	46.07	-1.96%	-0.88%	-1.00%	1,985,400	92,283,000	61%	46.48	-2.41%	47.77	-0.52%	47.16	1.49%	46.54	-0.14%	-0.08%
百润股份/002568.SZ
	2022-09-30	26.91	27.86	26.68	26.94	0.15%	-0.84%	1.96%	14,929,500	405,591,000	51%	27.17	-0.02%	27.33	-0.45%	27.33	0.59%	26.42	0.61%	1.73%
贝因美/002570.SZ
	2022-09-30	5.29	5.45	5.25	5.34	0.19%	-0.76%	-2.02%	32,969,300	177,422,000	86%	5.38	-0.76%	5.46	-0.60%	5.47	-0.24%	5.45	0.09%	0.19%
好想你/002582.SZ
	2022-09-30	6.77	6.78	6.64	6.66	-1.33%	-0.79%	-3.13%	2,172,000	14,580,000	79%	6.71	-1.21%	6.81	-0.44%	6.81	-0.42%	6.88	-0.52%	-0.59%
龙力退/002604.SZ
	2020-07-14	0.27	0.27	0.24	0.25	-7.41%	-2.34%	-9.42%	32,060,300	8,193,000	160%	0.26	-7.25%	0.27	-2.89%	0.27	-2.18%	0.28	-2.13%	-1.52%
加加食品/002650.SZ
	2022-09-30	4.40	4.47	4.24	4.37	0.46%	0.85%	1.27%	26,599,100	115,257,000	98%	4.33	-1.01%	4.41	0.23%	4.36	0.21%	4.32	0.33%	-0.02%
克明食品/002661.SZ
	2022-09-30	11.35	11.45	11.17	11.20	-1.32%	-0.52%	-3.86%	3,314,500	37,315,000	57%	11.26	-2.22%	11.56	-0.20%	11.47	-0.32%	11.65	-0.49%	-0.66%
煌上煌/002695.SZ
	2022-09-30	10.96	11.09	10.84	10.85	-0.55%	-0.73%	-0.95%	2,547,200	27,842,000	72%	10.93	-1.90%	11.08	0.50%	10.96	0.12%	10.95	-0.03%	-0.44%
海欣食品/002702.SZ
	2022-09-30	5.18	5.28	5.16	5.19	0.00%	-0.42%	-2.97%	7,004,900	36,511,000	63%	5.21	-1.04%	5.31	-0.38%	5.30	-0.25%	5.35	-0.43%	-0.90%
*ST麦趣/002719.SZ
	2022-09-30	7.25	7.25	7.10	7.12	-0.84%	-0.73%	-3.58%	2,070,600	14,850,000	73%	7.17	-0.11%	7.23	-0.86%	7.27	-0.45%	7.38	-0.35%	-0.62%
龙大肉食/002726.SZ
	2022-09-30	9.19	9.44	9.17	9.39	1.62%	0.44%	2.88%	8,910,800	83,311,000	198%	9.35	1.50%	9.25	0.97%	9.20	0.81%	9.13	0.78%	0.09%
燕塘乳业/002732.SZ
	2022-09-30	17.10	17.10	16.84	16.88	-0.53%	-0.32%	-2.30%	456,400	7,729,000	48%	16.94	-1.30%	17.16	-0.17%	17.08	-0.25%	17.28	-0.90%	-0.67%
晨光生物/300138.SZ
	2022-09-30	16.05	16.16	15.66	15.75	-1.93%	-0.84%	-1.65%	3,179,600	50,501,000	101%	15.88	-1.96%	16.03	0.01%	15.94	0.21%	16.01	-0.22%	-0.19%
汤臣倍健/300146.SZ
	2022-09-30	17.68	18.08	17.50	17.60	-0.45%	-1.11%	2.09%	7,727,900	137,543,000	109%	17.80	0.06%	17.75	1.10%	17.50	1.24%	17.24	0.07%	-0.39%
睿智医药/300149.SZ
	2022-09-30	9.50	9.75	9.49	9.56	-0.21%	-0.62%	-3.68%	4,684,600	45,067,000	72%	9.62	-0.14%	9.61	-0.97%	9.69	-0.17%	9.93	-1.24%	-1.51%
朗源股份/300175.SZ
	2022-09-30	3.47	3.50	3.44	3.45	-0.29%	-0.69%	-4.98%	3,504,200	12,174,000	60%	3.47	-0.63%	3.51	-0.85%	3.53	-0.84%	3.63	-0.96%	-1.04%
佳沃食品/300268.SZ
	2022-09-30	22.37	23.80	22.30	23.51	4.21%	0.82%	2.13%	3,922,800	91,477,000	122%	23.32	1.95%	23.23	1.04%	23.04	0.68%	23.02	-0.16%	-0.47%
上海梅林/600073.SH
	2022-09-30	7.44	7.57	7.34	7.35	-1.08%	-1.17%	-2.16%	7,728,200	57,472,000	83%	7.44	-1.71%	7.54	0.47%	7.45	-0.19%	7.51	-0.29%	-0.31%
湘财股份/600095.SH
	2022-09-30	6.37	6.43	6.31	6.33	0.16%	-0.52%	-3.92%	4,496,300	28,612,000	68%	6.36	-0.95%	6.44	-1.30%	6.50	-0.64%	6.59	-1.32%	-1.00%
金健米业/600127.SH
	2022-09-30	7.73	7.82	7.70	7.81	1.03%	0.54%	-5.87%	10,356,800	80,448,000	57%	7.77	-0.73%	7.87	-1.14%	7.98	-1.87%	8.30	-0.81%	-0.74%
莲花健康/600186.SH
	2022-09-30	2.50	2.50	2.45	2.48	1.22%	0.08%	-2.09%	8,214,900	20,358,000	72%	2.48	-0.32%	2.50	-0.75%	2.51	-0.40%	2.53	-0.28%	-0.62%
华资实业/600191.SH
	2022-09-30	6.09	6.19	5.95	6.15	0.65%	0.87%	-8.66%	3,202,700	19,526,000	46%	6.10	-1.80%	6.25	-1.73%	6.43	-1.79%	6.73	-0.84%	-0.85%
中牧股份/600195.SH
	2022-09-30	13.06	13.47	12.98	13.16	1.00%	-0.58%	-1.26%	6,062,200	80,246,000	81%	13.24	0.84%	13.13	0.55%	13.09	0.41%	13.33	-0.47%	-0.20%
海南椰岛/600238.SH
	2022-09-30	10.23	10.42	10.09	10.10	-1.46%	-0.99%	-6.65%	6,704,700	68,396,000	85%	10.20	-2.47%	10.54	-1.58%	10.64	-1.21%	10.82	-0.91%	-0.94%
安琪酵母/600298.SH
	2022-09-30	40.69	42.35	40.60	41.58	2.24%	-0.29%	-2.94%	17,267,900	720,087,000	185%	41.70	-0.89%	42.32	-1.47%	42.61	-0.42%	42.84	-0.87%	-0.52%
恒顺醋业/600305.SH
	2022-09-30	11.03	11.20	11.00	11.07	0.00%	-0.05%	0.92%	5,654,400	62,628,000	74%	11.08	-0.82%	11.15	0.81%	11.00	0.48%	10.97	-0.12%	-0.44%
万向德农/600371.SH
	2022-09-30	11.35	11.44	11.25	11.36	0.18%	0.01%	-6.92%	2,461,400	27,960,000	45%	11.36	-0.31%	11.45	-0.86%	11.68	-1.81%	12.20	-1.09%	-1.26%
亿晶光电/600537.SH
	2022-09-30	6.64	6.65	6.21	6.27	-6.84%	-1.59%	-6.45%	94,474,900	601,863,000	76%	6.37	-2.76%	6.65	-3.09%	6.86	-0.33%	6.70	0.15%	0.47%
莫高股份/600543.SH
	2022-09-30	5.72	5.75	5.55	5.59	-1.58%	-0.59%	-2.66%	4,135,000	23,253,000	71%	5.62	-2.35%	5.79	-0.12%	5.74	-0.24%	5.74	-0.10%	-0.27%
退市绿庭/600695.SH
	2022-06-07	0.51	0.53	0.50	0.51	-1.92%	-0.39%	-0.97%	18,145,700	9,298,000	143%	0.51	1.79%	0.51	0.00%	0.51	-0.20%	0.52	-0.19%	-5.36%
中粮糖业/600737.SH
	2022-09-30	7.03	7.11	7.00	7.03	-0.28%	-0.23%	-2.06%	7,887,000	55,572,000	70%	7.05	-1.16%	7.11	0.13%	7.08	-0.38%	7.18	-0.60%	-0.67%
航发动力/600893.SH
	2022-09-30	43.56	43.64	41.84	41.95	-3.30%	-1.11%	-7.45%	16,151,300	685,193,000	82%	42.42	-2.89%	43.76	-2.22%	44.52	-2.14%	45.33	-1.10%	-0.44%
海天味业/603288.SH
	2022-09-30	83.95	83.95	82.20	82.82	-1.40%	-0.13%	1.75%	4,332,600	359,275,000	86%	82.92	-1.84%	83.64	0.86%	82.38	0.59%	81.40	0.16%	0.30%