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

板块：食品

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
	2022-06-30	18.70	18.75	18.38	18.57	0.22%	-0.15%	-1.75%	2,416,800	44,945,000	61%	18.60	-0.50%	18.90	-0.77%	18.98	-0.27%	18.90	0.08%	0.53%
甘化科工/000576.SZ
	2022-06-30	10.88	11.19	10.82	10.85	0.09%	-0.87%	-4.09%	9,781,100	107,056,000	132%	10.95	-1.70%	11.15	-1.17%	11.23	-0.81%	11.31	-0.85%	-0.29%
粤桂股份/000833.SZ
	2022-06-30	9.06	9.24	8.90	9.04	-0.44%	-0.57%	-0.64%	25,884,800	235,357,000	63%	9.09	-2.15%	9.14	0.77%	9.02	0.16%	9.10	-1.07%	-1.29%
双汇发展/000895.SZ
	2022-06-30	28.70	29.58	28.64	29.30	2.30%	0.21%	0.17%	18,761,100	548,547,000	112%	29.24	1.47%	29.05	-0.25%	29.16	0.23%	29.25	-0.13%	0.53%
南宁糖业/000911.SZ
	2022-06-30	9.55	9.66	9.50	9.54	-0.10%	-0.44%	-2.41%	4,520,200	43,314,000	75%	9.58	-0.96%	9.69	-0.86%	9.72	0.20%	9.78	-0.63%	-0.84%
中粮科技/000930.SZ
	2022-06-30	9.08	9.16	9.04	9.04	-0.55%	-0.66%	-2.90%	14,350,600	130,586,000	58%	9.10	-1.00%	9.19	-0.56%	9.23	0.16%	9.31	-1.03%	-0.59%
中鲁股份/000992.SZ
云南能投/002053.SZ
	2022-06-30	12.76	13.05	12.76	12.82	0.63%	-0.62%	-4.40%	11,252,500	145,160,000	62%	12.90	-0.31%	13.02	-0.79%	13.16	-0.28%	13.41	-0.02%	-0.46%
天康生物/002100.SZ
	2022-06-30	9.55	9.75	9.32	9.72	1.78%	1.65%	-3.89%	48,277,300	461,609,000	96%	9.56	-3.00%	10.01	-2.18%	10.06	-0.89%	10.11	-0.71%	0.30%
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
	2022-06-30	18.70	19.86	18.62	19.59	4.76%	0.52%	2.00%	13,460,100	262,328,000	106%	19.49	3.24%	19.21	0.09%	19.09	1.84%	19.21	-0.23%	0.04%
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
	2022-06-30	10.92	11.47	10.73	11.45	6.02%	2.56%	5.87%	25,552,400	285,271,000	214%	11.16	1.74%	11.09	1.02%	11.01	1.74%	10.82	0.84%	0.01%
皇氏集团/002329.SZ
	2022-06-30	6.04	6.23	6.00	6.16	1.82%	0.44%	3.88%	15,567,200	95,481,000	78%	6.13	-1.18%	6.15	-0.20%	6.11	1.03%	5.93	0.71%	1.01%
得利斯/002330.SZ
	2022-06-30	7.80	8.51	7.77	8.51	9.95%	4.11%	7.11%	41,701,400	340,877,000	151%	8.17	3.31%	8.14	-0.34%	8.12	0.82%	7.95	0.80%	0.63%
双塔食品/002481.SZ
	2022-06-30	8.26	8.63	8.26	8.49	2.91%	0.37%	-0.41%	27,979,000	236,665,000	64%	8.46	0.94%	8.46	-1.30%	8.56	1.02%	8.53	-0.81%	-0.81%
佳隆股份/002495.SZ
	2022-06-30	2.50	2.74	2.49	2.74	10.04%	3.12%	9.38%	37,081,100	98,534,000	258%	2.66	5.52%	2.60	3.67%	2.55	2.95%	2.51	2.08%	0.37%
涪陵榨菜/002507.SZ
	2022-06-30	33.55	35.50	33.50	34.52	3.01%	-0.29%	2.52%	18,683,600	646,818,000	156%	34.62	2.40%	34.23	0.20%	34.12	1.52%	33.67	0.33%	0.32%
金字火腿/002515.SZ
	2022-06-30	4.40	4.57	4.36	4.49	1.81%	-0.09%	2.02%	28,550,000	128,307,000	118%	4.49	1.24%	4.45	-0.16%	4.45	0.41%	4.40	0.57%	0.73%
洽洽食品/002557.SZ
	2022-06-30	55.65	57.86	55.58	56.93	2.43%	0.13%	3.07%	6,199,000	352,437,000	128%	56.85	2.35%	55.98	0.24%	55.84	1.37%	55.23	-0.27%	-0.06%
百润股份/002568.SZ
	2022-06-30	27.84	30.57	27.82	30.04	8.10%	1.59%	5.73%	24,082,200	712,119,000	192%	29.57	3.61%	29.04	1.67%	28.70	2.28%	28.41	0.75%	0.68%
贝因美/002570.SZ
	2022-06-30	4.88	5.00	4.88	4.95	1.02%	-0.08%	0.26%	32,665,600	161,817,000	170%	4.95	0.43%	4.94	0.24%	4.93	0.31%	4.94	-0.12%	-0.18%
好想你/002582.SZ
	2022-06-30	7.32	7.53	7.32	7.49	2.32%	0.40%	0.27%	6,943,100	51,795,000	81%	7.46	1.03%	7.42	0.46%	7.39	0.61%	7.47	-0.64%	0.09%
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
	2022-06-30	4.06	4.42	4.04	4.30	6.70%	0.63%	4.90%	49,286,500	210,578,000	296%	4.27	4.81%	4.21	2.91%	4.16	2.69%	4.10	1.76%	0.20%
克明食品/002661.SZ
	2022-06-30	11.08	11.37	11.06	11.37	2.71%	0.95%	1.84%	8,385,000	94,443,000	153%	11.26	0.76%	11.23	0.16%	11.21	0.80%	11.17	-0.03%	-0.31%
煌上煌/002695.SZ
	2022-06-30	11.96	12.53	11.96	12.37	3.51%	0.42%	4.18%	8,060,400	99,284,000	154%	12.32	2.07%	12.19	0.77%	12.06	1.15%	11.87	0.85%	0.36%
海欣食品/002702.SZ
	2022-06-30	6.08	6.45	6.02	6.32	5.86%	0.69%	3.84%	42,735,000	268,231,000	185%	6.28	2.95%	6.20	0.76%	6.17	1.35%	6.09	0.86%	0.44%
*ST麦趣/002719.SZ
	2022-06-30	7.98	7.98	7.98	7.98	-10.03%	0.00%	-8.32%	3,033,200	24,205,000	124%	7.98	-10.87%	8.56	-3.92%	8.64	-2.37%	8.70	-1.58%	-0.44%
龙大肉食/002726.SZ
	2022-06-30	10.40	10.75	10.39	10.66	2.30%	0.44%	0.64%	15,033,400	159,544,000	109%	10.61	0.93%	10.67	-0.66%	10.72	0.10%	10.59	0.30%	0.35%
燕塘乳业/002732.SZ
	2022-06-30	19.45	20.27	19.42	20.04	3.62%	0.37%	2.74%	2,387,700	47,672,000	199%	19.97	1.86%	19.81	0.86%	19.68	0.99%	19.51	0.60%	0.12%
晨光生物/300138.SZ
	2022-06-30	15.61	15.67	15.25	15.57	0.19%	0.76%	-2.20%	4,882,200	75,440,000	111%	15.45	-1.65%	15.68	-0.92%	15.72	-0.33%	15.92	-0.78%	-0.21%
汤臣倍健/300146.SZ
	2022-06-30	21.26	21.91	21.26	21.65	2.17%	0.09%	2.65%	13,305,800	287,803,000	120%	21.63	0.67%	21.48	0.71%	21.32	0.97%	21.09	0.54%	0.51%
睿智医药/300149.SZ
	2022-06-30	11.33	11.43	11.16	11.28	0.62%	0.13%	2.21%	2,653,000	29,887,000	88%	11.27	-1.05%	11.31	0.30%	11.21	0.86%	11.04	0.48%	0.19%
朗源股份/300175.SZ
	2022-06-30	3.92	4.02	3.90	3.99	2.05%	0.50%	0.83%	12,548,500	49,815,000	122%	3.97	0.10%	3.97	0.43%	3.94	0.54%	3.96	-0.10%	-0.14%
佳沃食品/300268.SZ
	2022-06-30	27.99	30.20	27.75	29.75	6.75%	1.43%	3.17%	7,426,400	217,813,000	172%	29.33	2.87%	28.83	0.83%	28.85	0.99%	28.84	0.06%	-0.48%
上海梅林/600073.SH
	2022-06-30	7.76	8.03	7.76	7.97	2.57%	0.49%	2.28%	18,135,300	143,839,000	132%	7.93	1.21%	7.90	0.25%	7.87	0.65%	7.79	0.15%	0.20%
湘财股份/600095.SH
	2022-06-30	7.66	7.84	7.66	7.69	0.00%	-0.97%	-0.77%	11,763,300	91,338,000	68%	7.77	-0.36%	7.77	-0.13%	7.78	0.22%	7.75	-0.73%	-0.11%
金健米业/600127.SH
	2022-06-30	8.77	8.85	8.75	8.79	-0.11%	-0.11%	-2.36%	18,232,700	160,445,000	62%	8.80	-0.92%	8.89	-0.75%	8.94	0.03%	9.00	-0.64%	-0.66%
莲花健康/600186.SH
	2022-06-30	2.56	2.67	2.55	2.64	2.72%	0.19%	-1.20%	22,791,500	60,051,000	110%	2.64	1.35%	2.62	0.04%	2.62	0.19%	2.67	-0.78%	-0.77%
*ST华资/600191.SH
	2022-06-30	5.19	5.25	5.11	5.19	0.19%	0.08%	0.39%	3,144,400	16,307,000	58%	5.19	-0.12%	5.15	-1.36%	5.24	0.56%	5.17	-0.06%	0.86%
中牧股份/600195.SH
	2022-06-30	12.34	12.45	12.21	12.26	-0.33%	-0.65%	-3.71%	8,013,000	98,882,000	79%	12.34	-0.56%	12.46	-0.65%	12.54	-0.41%	12.73	-0.27%	0.27%
海南椰岛/600238.SH
	2022-06-30	13.05	14.15	13.05	13.67	3.48%	-0.25%	0.94%	27,841,700	381,545,000	148%	13.70	1.64%	13.59	0.30%	13.56	1.01%	13.54	0.19%	-0.06%
安琪酵母/600298.SH
	2022-06-30	46.48	49.84	46.45	48.75	4.93%	0.46%	5.28%	14,499,600	703,605,000	142%	48.53	3.81%	47.58	0.74%	47.52	1.58%	46.31	0.96%	0.73%
恒顺醋业/600305.SH
	2022-06-30	12.38	12.97	12.35	12.90	4.12%	1.13%	4.99%	30,089,700	383,816,000	179%	12.76	2.26%	12.59	1.09%	12.47	1.42%	12.29	0.98%	0.45%
万向德农/600371.SH
	2022-06-30	13.09	13.42	13.02	13.35	1.83%	0.80%	-1.31%	8,109,100	107,395,000	82%	13.24	-0.97%	13.35	-0.85%	13.42	0.07%	13.53	-0.69%	-0.71%
亿晶光电/600537.SH
	2022-06-30	4.77	5.02	4.77	4.93	3.35%	0.20%	1.90%	30,445,400	149,783,000	121%	4.92	1.57%	4.91	-0.61%	4.93	0.47%	4.84	0.81%	0.76%
莫高股份/600543.SH
	2022-06-30	6.10	6.31	6.09	6.18	1.31%	-0.43%	-0.95%	6,935,300	43,049,000	74%	6.21	1.16%	6.23	-0.94%	6.31	0.43%	6.24	0.02%	0.26%
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
	2022-06-30	7.49	7.57	7.49	7.52	0.40%	-0.08%	-2.24%	15,005,300	112,933,000	85%	7.53	-0.58%	7.58	-0.33%	7.58	-0.21%	7.69	-0.61%	-0.47%
航发动力/600893.SH
	2022-06-30	44.62	45.99	44.08	45.51	1.93%	1.05%	4.37%	35,599,800	1,603,382,000	78%	45.04	-0.79%	45.68	-0.45%	45.44	1.81%	43.61	0.62%	0.66%
海天味业/603288.SH
	2022-06-30	86.06	91.55	85.66	90.36	4.46%	0.98%	5.93%	12,212,700	1,092,866,000	152%	89.49	3.49%	87.85	1.41%	86.87	1.70%	85.30	1.17%	0.76%