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
	2022-05-23	18.43	18.90	18.30	18.63	0.98%	0.40%	-2.89%	2,856,600	53,007,000	90%	18.56	0.54%	18.43	-0.45%	18.91	-1.69%	19.19	-0.41%	-0.43%
甘化科工/000576.SZ
	2022-05-23	11.15	11.15	10.91	11.05	-0.63%	0.35%	-0.05%	4,533,500	49,919,000	42%	11.01	-1.16%	11.09	-1.26%	11.17	-0.37%	11.06	0.40%	0.62%
粤桂股份/000833.SZ
	2022-05-23	8.00	8.31	7.82	8.13	1.88%	0.00%	6.16%	28,534,100	231,982,000	98%	8.13	2.60%	7.92	1.89%	7.80	1.40%	7.66	0.60%	1.06%
双汇发展/000895.SZ
	2022-05-23	29.00	29.05	28.35	28.95	-0.45%	0.92%	-3.18%	15,662,500	449,283,000	98%	28.69	-1.47%	28.99	-0.59%	29.11	-0.84%	29.90	-1.31%	-0.37%
南宁糖业/000911.SZ
	2022-05-23	10.02	10.44	10.02	10.27	2.80%	-0.08%	5.88%	9,810,900	100,836,000	94%	10.28	2.91%	10.02	0.60%	9.95	1.41%	9.70	0.81%	0.48%
中粮科技/000930.SZ
	2022-05-23	8.58	8.78	8.55	8.73	1.39%	0.59%	2.14%	18,747,700	162,704,000	101%	8.68	1.28%	8.58	0.67%	8.57	-0.36%	8.55	0.46%	0.32%
中鲁股份/000992.SZ
云南能投/002053.SZ
	2022-05-23	14.56	14.98	13.68	13.77	1.10%	-3.88%	10.83%	89,473,700	1,281,790,000	323%	14.33	6.44%	13.60	11.15%	13.16	10.62%	12.42	6.75%	1.38%
天康生物/002100.SZ
	2022-05-23	9.05	9.35	9.05	9.24	2.55%	0.13%	2.56%	20,696,100	190,978,000	111%	9.23	2.15%	9.05	0.99%	9.04	0.22%	9.01	0.29%	-0.61%
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
	2022-05-23	20.20	20.20	19.70	20.02	-1.33%	0.28%	-3.88%	6,853,200	136,822,000	46%	19.97	-0.77%	19.98	0.00%	20.06	-0.44%	20.83	-1.39%	0.25%
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
	2022-05-23	9.95	10.30	9.92	10.19	2.93%	0.09%	1.79%	14,246,900	145,041,000	137%	10.18	2.80%	10.00	1.37%	9.94	0.59%	10.01	0.46%	0.00%
皇氏集团/002329.SZ
	2022-05-23	4.65	4.95	4.65	4.89	5.16%	1.47%	6.89%	18,713,800	90,176,000	212%	4.82	3.52%	4.72	2.72%	4.66	2.20%	4.58	1.55%	0.30%
得利斯/002330.SZ
	2022-05-23	7.23	7.52	7.23	7.52	3.72%	1.42%	2.05%	23,887,700	177,132,000	117%	7.42	2.46%	7.28	1.20%	7.26	-0.10%	7.37	-0.05%	-0.53%
双塔食品/002481.SZ
	2022-05-23	8.36	8.55	8.23	8.42	-0.24%	0.51%	1.48%	27,984,400	234,423,000	58%	8.38	-0.40%	8.35	0.98%	8.19	0.36%	8.30	0.50%	0.59%
佳隆股份/002495.SZ
	2022-05-23	2.45	2.50	2.44	2.48	1.64%	0.20%	4.38%	10,441,100	25,845,000	75%	2.48	1.43%	2.44	0.99%	2.42	0.67%	2.38	0.51%	-0.75%
涪陵榨菜/002507.SZ
	2022-05-23	34.16	34.68	33.77	33.92	-1.25%	-0.29%	-3.67%	8,194,600	278,771,000	60%	34.02	-1.18%	34.06	-0.49%	34.14	-0.30%	35.21	-0.54%	-0.19%
金字火腿/002515.SZ
	2022-05-23	4.04	4.07	3.98	4.07	0.99%	0.94%	2.47%	8,982,100	36,216,000	121%	4.03	1.21%	3.98	0.89%	3.96	0.48%	3.97	0.13%	-0.34%
洽洽食品/002557.SZ
	2022-05-23	56.00	56.00	53.70	54.70	-2.32%	0.01%	0.62%	4,639,500	253,753,000	113%	54.69	-1.56%	54.72	1.69%	53.79	0.63%	54.36	-0.50%	-0.30%
百润股份/002568.SZ
	2022-05-23	31.66	32.30	31.60	31.91	-0.59%	0.19%	2.87%	5,591,800	178,107,000	96%	31.85	0.03%	31.50	1.10%	31.22	0.53%	31.02	0.82%	0.10%
贝因美/002570.SZ
	2022-05-23	4.81	5.24	4.78	5.08	6.72%	-0.43%	5.39%	89,712,300	457,674,000	350%	5.10	7.55%	4.99	6.08%	4.93	4.79%	4.82	3.19%	0.96%
好想你/002582.SZ
	2022-05-23	7.13	7.21	7.06	7.19	0.98%	0.50%	1.94%	3,570,900	25,548,000	95%	7.15	0.79%	7.09	0.51%	7.08	0.21%	7.05	0.28%	-0.35%
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
	2022-05-23	3.92	4.32	3.92	4.14	5.34%	0.24%	4.12%	25,344,500	104,666,000	229%	4.13	5.55%	4.03	3.62%	4.00	1.89%	3.98	1.25%	-0.16%
克明食品/002661.SZ
	2022-05-23	11.72	12.11	11.69	12.03	2.91%	0.80%	4.30%	11,398,200	136,025,000	155%	11.93	1.97%	11.77	1.28%	11.69	0.73%	11.53	0.78%	0.23%
煌上煌/002695.SZ
	2022-05-23	11.00	11.20	10.98	11.18	2.01%	0.42%	2.77%	4,826,200	53,732,000	128%	11.13	2.32%	10.93	0.97%	10.89	0.55%	10.88	0.32%	-0.16%
海欣食品/002702.SZ
	2022-05-23	5.55	5.73	5.54	5.71	3.25%	0.78%	4.83%	23,240,200	131,687,000	113%	5.67	2.57%	5.55	1.91%	5.48	0.68%	5.45	0.59%	-0.82%
*ST麦趣/002719.SZ
	2022-05-23	8.22	8.73	8.22	8.43	2.06%	-0.09%	5.75%	2,773,800	23,404,000	128%	8.44	2.11%	8.29	1.53%	8.18	1.34%	7.97	1.16%	-0.24%
龙大肉食/002726.SZ
	2022-05-23	10.22	10.26	10.06	10.11	-0.20%	-0.51%	-4.54%	10,591,700	107,637,000	42%	10.16	0.21%	10.16	-5.36%	10.66	-0.23%	10.59	-0.01%	0.25%
燕塘乳业/002732.SZ
	2022-05-23	18.70	19.28	18.00	19.15	2.52%	2.17%	4.11%	2,838,000	53,196,000	178%	18.74	0.49%	18.62	0.17%	18.58	0.56%	18.39	0.55%	-0.37%
晨光生物/300138.SZ
	2022-05-23	16.29	16.43	16.04	16.38	1.49%	0.56%	-0.55%	3,349,300	54,555,000	80%	16.29	0.45%	16.21	0.06%	16.25	-0.85%	16.47	-0.11%	0.77%
汤臣倍健/300146.SZ
	2022-05-23	19.59	19.70	19.28	19.46	0.10%	0.22%	-0.84%	5,390,300	104,663,000	62%	19.42	0.17%	19.24	0.22%	19.26	-0.29%	19.62	-0.05%	0.00%
睿智医药/300149.SZ
	2022-05-23	10.33	10.67	10.24	10.60	2.61%	1.06%	4.23%	2,215,200	23,236,000	89%	10.49	1.77%	10.31	1.40%	10.19	0.47%	10.17	0.56%	0.59%
朗源股份/300175.SZ
	2022-05-23	3.97	4.10	3.97	4.07	1.75%	0.37%	3.85%	8,753,100	35,498,000	96%	4.06	1.43%	4.00	0.78%	3.97	0.46%	3.92	0.54%	-0.10%
佳沃食品/300268.SZ
	2022-05-23	28.97	31.88	28.78	30.93	8.60%	0.85%	4.52%	11,308,200	346,820,000	109%	30.67	6.53%	29.58	2.25%	30.31	0.24%	29.59	1.10%	1.53%
上海梅林/600073.SH
	2022-05-23	7.46	7.59	7.46	7.57	1.47%	0.40%	1.53%	10,921,800	82,347,000	83%	7.54	1.32%	7.45	0.32%	7.45	-0.24%	7.46	0.24%	0.39%
湘财股份/600095.SH
	2022-05-23	7.19	7.45	7.12	7.39	3.65%	1.09%	6.75%	24,996,000	182,725,000	139%	7.31	2.63%	7.18	1.76%	7.11	1.40%	6.92	1.14%	0.19%
金健米业/600127.SH
	2022-05-23	8.31	8.74	8.28	8.55	2.64%	-0.01%	3.26%	55,412,400	473,835,000	150%	8.55	2.93%	8.42	1.48%	8.38	-0.14%	8.28	0.87%	0.22%
莲花健康/600186.SH
	2022-05-23	2.48	2.59	2.47	2.56	3.23%	0.79%	8.15%	18,772,300	47,680,000	133%	2.54	3.72%	2.45	1.96%	2.42	1.72%	2.37	1.24%	0.58%
*ST华资/600191.SH
	2022-05-23	5.46	5.60	5.45	5.49	-0.72%	-0.45%	2.48%	3,612,600	19,925,000	88%	5.52	0.29%	5.45	0.89%	5.33	0.74%	5.36	0.54%	0.81%
中牧股份/600195.SH
	2022-05-23	12.09	12.27	11.95	12.15	1.59%	0.20%	2.14%	6,138,600	74,437,000	69%	12.13	0.92%	12.11	-0.32%	12.06	0.35%	11.90	0.48%	0.43%
海南椰岛/600238.SH
	2022-05-23	13.82	14.12	13.73	14.00	0.00%	0.57%	5.08%	22,832,400	317,849,000	85%	13.92	-0.69%	13.88	-0.20%	13.80	1.08%	13.32	0.83%	0.70%
安琪酵母/600298.SH
	2022-05-23	41.99	42.01	40.74	40.92	-2.08%	-0.51%	-1.37%	10,455,300	430,015,000	106%	41.13	-0.59%	40.94	-0.20%	40.98	0.03%	41.49	-0.44%	0.57%
恒顺醋业/600305.SH
	2022-05-23	11.28	11.42	11.15	11.25	0.54%	-0.06%	2.35%	12,214,100	137,498,000	98%	11.26	1.52%	11.06	0.89%	11.01	0.51%	10.99	0.37%	0.37%
万向德农/600371.SH
	2022-05-23	15.55	17.29	15.40	16.62	5.73%	0.70%	7.58%	42,900,500	708,094,000	152%	16.51	5.09%	16.02	3.22%	15.77	1.64%	15.45	1.64%	1.75%
亿晶光电/600537.SH
	2022-05-23	4.09	4.14	4.04	4.11	0.49%	0.54%	6.59%	16,112,300	65,863,000	101%	4.09	0.84%	4.01	2.24%	3.93	0.87%	3.86	1.02%	1.28%
莫高股份/600543.SH
	2022-05-23	6.03	6.15	6.02	6.13	0.49%	0.54%	4.52%	9,280,200	56,584,000	90%	6.10	-0.15%	6.05	0.92%	6.00	0.32%	5.87	0.83%	0.42%
退市绿庭/600695.SH
	2022-05-23	0.53	0.54	0.52	0.53	0.00%	0.95%	-42.64%	7,593,200	3,988,000	18%	0.53	-0.38%	0.53	-1.12%	0.52	-3.85%	0.92	-9.06%	-7.52%
中粮糖业/600737.SH
	2022-05-23	7.85	7.98	7.80	7.91	1.15%	0.06%	3.22%	23,787,500	188,046,000	91%	7.91	1.24%	7.81	0.13%	7.80	0.54%	7.66	0.56%	0.27%
航发动力/600893.SH
	2022-05-23	39.64	39.64	38.43	39.20	-1.21%	0.83%	-0.42%	17,806,800	692,319,000	100%	38.88	-1.72%	39.17	-0.48%	39.21	-0.21%	39.37	-0.27%	0.78%
海天味业/603288.SH
	2022-05-23	75.50	75.56	73.50	73.69	-1.56%	-0.48%	-1.58%	7,136,200	528,413,000	93%	74.05	-0.71%	74.06	0.05%	73.91	-0.11%	74.87	-0.19%	-0.80%