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
	2021-07-23	18.89	18.95	18.41	18.61	-1.53%	0.14%	-3.48%	1,348,500	25,060,000	58%	18.58	-1.93%	18.97	-1.40%	19.46	-1.08%	19.28	0.09%	0.54%
甘化科工/000576.SZ
	2021-07-23	10.85	11.25	10.60	11.10	2.30%	1.99%	0.72%	15,503,900	168,731,000	129%	10.88	-0.34%	10.93	-0.64%	10.99	-0.02%	11.02	-0.23%	-0.39%
粤桂股份/000833.SZ
	2021-07-23	4.67	4.78	4.64	4.72	1.07%	0.00%	1.68%	5,234,700	24,706,000	116%	4.72	1.14%	4.69	0.62%	4.69	0.39%	4.64	0.41%	0.29%
双汇发展/000895.SZ
	2021-07-23	28.22	28.26	27.79	27.83	-1.38%	-0.29%	-4.25%	15,024,700	419,332,000	90%	27.91	-0.40%	28.14	-0.73%	28.33	-1.10%	29.07	-0.64%	-0.84%
南宁糖业/000911.SZ
	2021-07-23	9.26	9.26	9.10	9.19	-1.71%	0.24%	-0.22%	4,684,200	42,945,000	80%	9.17	-1.23%	9.22	0.00%	9.27	0.17%	9.21	0.00%	-0.66%
中粮科技/000930.SZ
	2021-07-23	9.50	9.52	9.23	9.35	-1.89%	0.05%	-0.40%	40,829,200	381,531,000	126%	9.35	-1.52%	9.42	-0.69%	9.48	-0.14%	9.39	0.19%	0.35%
中鲁股份/000992.SZ
云南能投/002053.SZ
	2021-07-23	8.40	9.13	8.28	9.03	7.63%	2.82%	6.94%	13,579,900	119,259,000	178%	8.78	4.26%	8.65	0.68%	8.65	1.72%	8.44	1.21%	0.86%
天康生物/002100.SZ
	2021-07-23	7.99	7.99	7.76	7.78	-2.63%	-0.69%	-4.73%	12,626,600	98,918,000	129%	7.83	-2.14%	7.92	-0.90%	7.95	-0.82%	8.17	-1.07%	-0.86%
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
	2021-07-23	15.70	15.74	15.22	15.35	-2.04%	-0.10%	-6.24%	7,356,200	113,033,000	78%	15.37	-1.60%	15.65	-1.56%	15.89	-1.34%	16.37	-0.66%	-0.61%
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
	2021-07-23	10.77	11.06	10.75	10.76	-0.55%	-1.22%	-1.53%	13,877,100	151,163,000	67%	10.89	-0.09%	11.02	-1.23%	11.30	0.36%	10.93	0.78%	1.21%
皇氏集团/002329.SZ
	2021-07-23	5.14	5.32	5.14	5.15	-0.39%	-1.38%	0.74%	11,608,900	60,622,000	93%	5.22	0.06%	5.28	-0.15%	5.23	0.54%	5.11	0.47%	0.16%
得利斯/002330.SZ
	2021-07-23	5.57	5.57	5.44	5.46	-1.62%	-0.42%	-2.03%	2,492,700	13,667,000	143%	5.48	-1.26%	5.53	-0.79%	5.55	-0.40%	5.57	-0.20%	-0.23%
双塔食品/002481.SZ
	2021-07-23	12.26	12.39	12.05	12.10	-1.31%	-0.56%	0.02%	6,553,600	79,744,000	74%	12.17	-1.26%	12.43	-0.71%	12.40	0.43%	12.10	0.32%	0.65%
佳隆股份/002495.SZ
	2021-07-23	2.32	2.32	2.27	2.28	-1.72%	-0.48%	-0.26%	3,867,400	8,860,000	71%	2.29	-0.78%	2.31	0.26%	2.29	0.13%	2.29	0.13%	-0.03%
涪陵榨菜/002507.SZ
	2021-07-23	32.66	32.75	31.64	31.80	-3.26%	-0.71%	-4.98%	10,134,500	324,573,000	100%	32.03	-2.16%	32.57	-0.91%	32.76	-1.06%	33.47	-0.92%	-0.97%
金字火腿/002515.SZ
	2021-07-23	5.08	5.09	4.96	4.98	-1.19%	-0.60%	0.08%	9,305,100	46,620,000	67%	5.01	-1.67%	5.08	-0.69%	5.08	0.12%	4.98	0.44%	0.57%
洽洽食品/002557.SZ
	2021-07-23	39.05	39.06	37.50	37.83	-3.22%	-0.10%	-7.14%	6,424,500	243,269,000	100%	37.87	-3.48%	38.94	-2.14%	39.27	-1.88%	40.74	-0.71%	-0.52%
百润股份/002568.SZ
	2021-07-23	82.81	82.81	76.88	79.49	-4.09%	0.87%	-3.69%	6,506,900	512,774,000	118%	78.81	-4.02%	81.69	-2.52%	82.67	-2.09%	82.53	0.22%	-0.32%
贝因美/002570.SZ
	2021-07-23	5.51	5.54	5.43	5.43	-2.16%	-0.84%	-3.29%	37,287,300	204,179,000	92%	5.48	-0.83%	5.68	-0.67%	5.66	-0.18%	5.62	-0.11%	-0.17%
好想你/002582.SZ
	2021-07-23	9.32	9.37	9.19	9.25	-0.75%	-0.02%	-2.29%	4,517,000	41,793,000	63%	9.25	-0.97%	9.39	-1.35%	9.51	0.07%	9.47	-0.13%	0.07%
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%
ST加加/002650.SZ
	2021-07-23	7.03	7.12	6.80	6.91	-2.40%	-0.92%	-6.08%	15,440,700	107,687,000	58%	6.97	-1.80%	7.02	0.82%	7.02	-1.28%	7.36	-1.35%	-0.84%
克明食品/002661.SZ
	2021-07-23	11.50	11.52	11.20	11.26	-2.09%	-0.17%	-5.08%	6,184,900	69,760,000	86%	11.28	-1.16%	11.42	-0.47%	11.42	-0.89%	11.86	-1.06%	-1.55%
煌上煌/002695.SZ
	2021-07-23	14.95	14.97	14.65	14.74	-1.54%	-0.26%	-2.98%	2,826,700	41,772,000	79%	14.78	-1.03%	14.93	-0.02%	14.88	-0.47%	15.19	-0.35%	-0.47%
海欣食品/002702.SZ
	2021-07-23	5.42	5.44	5.28	5.30	-2.39%	-0.60%	-3.97%	4,258,600	22,705,000	67%	5.33	-1.53%	5.43	0.09%	5.37	-0.30%	5.52	-0.38%	-0.70%
*ST麦趣/002719.SZ
	2021-07-23	10.49	10.49	9.94	10.07	-3.73%	0.00%	-3.70%	4,120,100	41,490,000	144%	10.07	-4.21%	10.28	-1.69%	10.38	-2.83%	10.46	-0.64%	-0.27%
龙大肉食/002726.SZ
	2021-07-23	9.28	9.38	9.15	9.25	0.00%	0.55%	-3.07%	7,406,700	68,133,000	109%	9.20	-0.43%	9.29	-0.55%	9.32	-0.94%	9.54	-0.82%	-0.78%
燕塘乳业/002732.SZ
	2021-07-23	27.61	28.10	27.35	27.78	0.47%	0.28%	1.74%	2,705,000	74,936,000	63%	27.70	-0.04%	27.73	0.03%	27.85	-0.54%	27.31	0.52%	1.41%
晨光生物/300138.SZ
	2021-07-23	15.20	15.25	14.58	14.73	-3.22%	-1.01%	-5.95%	5,415,900	80,591,000	99%	14.88	-3.16%	15.23	-1.65%	15.35	-1.36%	15.66	-0.62%	0.12%
汤臣倍健/300146.SZ
	2021-07-23	30.10	30.16	28.82	29.06	-3.13%	-0.40%	-2.80%	13,376,800	390,276,000	70%	29.18	-2.47%	29.86	-1.43%	30.10	-0.41%	29.90	0.23%	-0.18%
睿智医药/300149.SZ
	2021-07-23	15.33	15.37	14.99	15.12	-1.63%	-0.05%	-5.17%	5,307,700	80,297,000	77%	15.13	-2.36%	15.28	-0.12%	15.35	-0.65%	15.95	-0.78%	-1.46%
朗源股份/300175.SZ
	2021-07-23	4.31	4.32	4.24	4.26	-1.39%	-0.12%	-3.79%	7,323,500	31,237,000	74%	4.27	-1.64%	4.33	-0.41%	4.33	-1.05%	4.43	-0.23%	-0.05%
佳沃食品/300268.SZ
	2021-07-23	17.65	17.95	16.70	16.77	-6.05%	-2.59%	-8.53%	6,888,400	118,591,000	97%	17.22	-2.75%	17.53	-0.66%	17.62	-0.65%	18.33	-1.76%	-0.54%
上海梅林/600073.SH
	2021-07-23	7.92	7.92	7.73	7.73	-2.40%	-1.04%	-3.12%	8,785,600	68,622,000	132%	7.81	-1.29%	7.89	-0.85%	7.93	-0.91%	7.98	-0.26%	-0.12%
湘财股份/600095.SH
	2021-07-23	11.30	12.22	11.16	11.61	2.56%	-0.62%	2.95%	87,340,600	1,020,333,000	185%	11.68	3.10%	11.47	2.42%	11.30	1.52%	11.28	0.87%	-0.15%
金健米业/600127.SH
	2021-07-23	8.94	8.95	8.81	8.88	0.11%	0.05%	0.91%	15,131,500	134,303,000	126%	8.88	-0.10%	8.88	0.36%	8.84	0.32%	8.80	0.21%	-0.05%
莲花健康/600186.SH
	2021-07-23	3.13	3.16	3.08	3.10	-0.96%	-0.45%	-4.94%	15,551,400	48,429,000	68%	3.11	0.23%	3.13	-1.20%	3.18	-0.35%	3.26	-0.34%	0.44%
*ST华资/600191.SH
	2021-07-23	3.13	3.13	3.00	3.02	-2.58%	-0.89%	-4.31%	6,903,000	21,034,000	91%	3.05	-1.93%	3.10	-1.43%	3.12	-0.54%	3.16	-0.94%	-0.74%
中牧股份/600195.SH
	2021-07-23	11.15	11.15	10.57	10.61	-4.33%	-1.37%	-4.99%	18,924,800	203,570,000	185%	10.76	-2.71%	10.91	-1.57%	10.98	-1.52%	11.17	-1.00%	-0.50%
海南椰岛/600238.SH
	2021-07-23	25.85	26.85	25.20	25.89	-0.50%	-1.11%	-0.15%	39,457,200	1,033,007,000	71%	26.18	-1.98%	27.13	-2.91%	27.50	0.10%	25.93	0.92%	0.27%
安琪酵母/600298.SH
	2021-07-23	49.84	50.56	48.76	50.35	-3.71%	1.97%	-4.34%	17,666,500	872,312,000	145%	49.38	-5.96%	51.25	-2.97%	51.39	-2.37%	52.64	-0.65%	-0.02%
恒顺醋业/600305.SH
	2021-07-23	17.19	17.25	16.68	16.78	-2.04%	-0.17%	-5.03%	13,259,500	222,860,000	122%	16.81	-2.10%	17.10	-1.40%	17.25	-1.15%	17.67	-0.89%	-0.97%
万向德农/600371.SH
	2021-07-23	11.17	11.48	11.08	11.48	2.78%	1.21%	1.90%	11,931,000	135,337,000	169%	11.34	1.87%	11.25	1.12%	11.24	0.65%	11.27	-0.08%	0.06%
亿晶光电/600537.SH
	2021-07-23	4.81	5.12	4.78	4.99	0.81%	0.34%	7.68%	74,732,400	371,633,000	174%	4.97	1.02%	4.86	2.81%	4.77	2.14%	4.63	1.53%	0.51%
莫高股份/600543.SH
	2021-07-23	8.24	8.24	7.95	7.96	-3.63%	-1.23%	-3.28%	14,755,300	118,919,000	98%	8.06	-3.09%	8.29	-1.56%	8.32	-0.16%	8.23	0.21%	-0.05%
*ST绿庭/600695.SH
	2021-07-23	3.62	3.68	3.52	3.58	-1.92%	-0.33%	0.99%	8,258,600	29,668,000	104%	3.59	-1.70%	3.62	0.25%	3.58	0.31%	3.55	-0.20%	-0.72%
中粮糖业/600737.SH
	2021-07-23	9.21	9.27	9.07	9.25	-0.32%	0.92%	-1.44%	30,688,500	281,276,000	129%	9.17	-1.43%	9.26	-0.72%	9.33	-0.54%	9.39	-0.35%	-0.41%
航发动力/600893.SH
	2021-07-23	58.32	62.98	56.43	60.70	3.90%	2.69%	10.72%	96,514,300	5,704,728,000	158%	59.11	2.16%	58.02	2.33%	56.81	2.34%	54.82	1.87%	0.95%
海天味业/603288.SH
	2021-07-23	119.60	120.88	117.25	118.39	-1.01%	-0.28%	-2.58%	5,237,900	621,860,000	69%	118.72	-1.18%	119.86	-0.87%	120.37	-0.85%	121.53	0.51%	-0.04%