股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

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
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
日均价10日均(股)(元)10天
平 均
泸州老窖/000568.SZ
2020-09-30146.99146.99142.50143.55-0.31%-0.46%1.87%7,421,0001,070,198,00088%144.210.19%144.220.66%142.831.15%140.91-0.05%-0.35%
古井贡酒/000596.SZ
2020-09-30212.80219.00211.80216.782.25%0.14%-0.97%2,041,600441,950,000120%216.471.49%215.68-0.03%216.48-0.29%218.91-0.61%-0.61%
燕京啤酒/000729.SZ
2020-09-308.338.638.298.431.69%-0.45%4.82%29,139,500246,752,000128%8.472.87%8.302.57%8.181.35%8.041.01%0.75%
*ST西发/000752.SZ
2020-09-303.533.563.483.530.86%0.09%-2.11%505,0001,781,00055%3.530.54%3.52-0.31%3.55-0.67%3.61-0.08%-0.44%
酒鬼酒/000799.SZ
2020-09-3082.2083.4681.8182.350.84%-0.31%-1.34%7,090,500585,749,00076%82.610.74%82.490.33%82.56-0.08%83.47-0.97%-0.44%
五 粮 液/000858.SZ
2020-09-30221.00225.00220.10221.000.58%-0.58%-0.13%16,234,2003,608,734,000101%222.290.77%221.160.72%219.880.62%221.29-0.29%-0.26%
张 裕A/000869.SZ
2020-09-3030.4631.1130.4030.700.62%-0.18%-1.53%2,883,60088,687,00076%30.760.78%30.870.21%30.70-0.24%31.18-0.49%-1.43%
兰州黄河/000929.SZ
2020-09-308.228.588.158.230.98%-1.15%-7.12%4,375,30036,430,00088%8.330.69%8.32-1.05%8.49-2.14%8.86-0.75%0.22%
*ST皇台/000995.SZ
2019-04-257.377.587.157.471.63%0.32%0.74%6,476,30048,223,00090%7.451.22%7.43-4.55%7.85-0.86%7.420.27%4.16%
古越龙山/600059.SH
2020-09-308.978.978.778.85-0.56%-0.09%-1.32%1,895,20016,787,00047%8.860.55%8.80-0.13%8.85-0.43%8.97-0.49%-0.34%
ST中葡/600084.SH
2020-09-302.262.272.222.23-1.76%-0.40%-5.11%2,498,7005,595,00087%2.24-0.67%2.26-0.96%2.29-1.04%2.35-0.68%-0.67%
*ST济堂/600090.SH
2020-09-301.811.811.781.800.00%0.33%-4.26%8,330,10014,942,00069%1.79-1.16%1.81-0.33%1.83-0.92%1.88-0.48%-0.50%
重庆啤酒/600132.SH
2020-09-30105.00105.50102.53103.19-0.86%-0.52%1.71%1,960,100203,316,00077%103.730.04%103.920.03%103.470.42%101.460.31%1.05%
伊力特/600197.SH
2020-09-3017.7918.5317.7418.403.37%0.74%-0.94%8,433,200154,022,000122%18.262.91%18.010.47%18.12-0.17%18.57-1.13%-0.99%
金种子酒/600199.SH
2020-09-306.176.266.146.190.32%-0.24%-2.46%4,090,90025,383,00078%6.210.50%6.200.23%6.22-0.61%6.35-0.58%-0.87%
云南城投/600239.SH
2020-09-303.383.423.333.370.90%-0.06%-4.07%11,614,10039,157,00076%3.370.30%3.37-0.36%3.40-1.42%3.51-0.09%-0.34%
ST通葡/600365.SH
2020-09-302.432.472.402.451.24%0.62%-5.19%4,077,8009,930,00065%2.440.45%2.43-1.10%2.49-1.15%2.58-0.96%-0.67%
贵州茅台/600519.SH
2020-09-301,660.001,691.901,660.001,668.500.98%-0.36%0.41%2,708,8004,536,013,00087%1,674.550.82%1,665.510.80%1,653.150.40%1,661.74-0.27%-0.45%
老白干酒/600559.SH
2020-09-3010.8311.2710.8011.112.87%0.06%-1.33%14,285,200158,612,000127%11.102.59%10.971.13%10.99-0.33%11.26-0.71%-1.15%
惠泉啤酒/600573.SH
2020-09-307.407.677.407.470.54%-0.74%1.59%7,031,10052,919,000141%7.531.80%7.440.95%7.400.45%7.350.44%0.17%
青岛啤酒/600600.SH
2020-09-3072.5076.0872.2175.114.20%0.42%1.72%8,449,200631,977,000162%74.803.81%73.281.57%72.970.59%73.84-0.24%-0.65%
ST舍得/600702.SH
2020-09-3030.7031.3030.3531.254.83%0.88%1.56%16,466,800510,096,000149%30.984.86%29.905.12%29.441.23%30.77-1.69%-1.62%
水井坊/600779.SH
2020-09-3064.4165.1863.1464.500.42%0.80%0.44%1,917,300122,689,00077%63.99-1.31%64.380.37%64.090.17%64.22-0.23%-0.71%
山西汾酒/600809.SH
2020-09-30195.99200.60195.99198.190.77%-0.30%0.30%2,629,700522,744,00069%198.791.05%197.800.09%198.340.73%197.60-0.60%-0.05%