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
2019-01-2142.4243.7642.3542.631.02%-0.82%4.81%15,310,500658,056,000137%42.981.62%42.321.47%41.581.42%40.681.25%0.29%
古井贡酒/000596.SZ
2019-01-2159.3262.2859.3061.624.12%0.61%7.57%4,824,200295,460,000146%61.252.68%59.971.76%59.221.72%57.281.69%0.64%
燕京啤酒/000729.SZ
2019-01-215.716.035.715.851.92%-1.13%2.40%12,535,00074,174,000183%5.923.19%5.841.98%5.771.17%5.710.92%0.09%
西藏发展/000752.SZ
2019-01-217.167.357.147.200.56%-0.57%-0.26%2,786,10020,173,00081%7.241.44%7.180.10%7.210.20%7.220.33%0.20%
酒鬼酒/000799.SZ
2019-01-2117.5117.9617.4717.550.52%-0.77%2.31%12,509,800221,243,000122%17.690.49%17.62-0.01%17.460.62%17.150.77%0.46%
五 粮 液/000858.SZ
2019-01-2154.6556.3754.6256.003.93%0.43%7.41%54,911,2003,061,838,000178%55.763.67%54.342.51%53.342.24%52.141.73%0.42%
张 裕A/000869.SZ
2019-01-2126.5327.2526.5326.901.20%-0.05%2.22%2,489,20066,995,000181%26.911.68%26.651.04%26.500.80%26.320.60%0.05%
兰州黄河/000929.SZ
2019-01-216.616.906.506.792.11%0.58%2.27%4,505,40030,417,000228%6.750.49%6.710.87%6.670.65%6.640.76%0.42%
*ST皇台/000995.SZ
2019-01-214.544.624.544.570.88%-0.22%-0.28%2,348,00010,755,00056%4.580.59%4.59-0.65%4.620.09%4.580.24%-0.72%
古越龙山/600059.SH
2019-01-216.937.006.906.910.14%-0.50%1.26%2,361,00016,396,00095%6.950.84%6.900.33%6.880.47%6.820.40%0.33%
中葡股份/600084.SH
2019-01-212.943.252.943.2510.17%3.27%6.84%19,874,30062,542,000195%3.156.97%3.052.59%3.031.51%3.040.63%0.03%
同济堂/600090.SH
2019-01-215.475.505.445.46-0.18%-0.18%-0.93%1,310,2007,167,00040%5.470.18%5.47-0.44%5.51-0.09%5.51-0.20%-0.03%
重庆啤酒/600132.SH
2019-01-2131.1034.2031.1032.203.54%-0.49%6.56%3,563,400115,303,000165%32.364.29%31.713.34%30.973.01%30.221.26%-0.06%
伊力特/600197.SH
2019-01-2114.2314.6514.1314.230.21%-0.93%3.14%17,224,700247,420,000154%14.361.43%14.171.48%13.981.00%13.800.91%0.57%
金种子酒/600199.SH
2019-01-214.945.084.934.980.61%-0.62%0.69%8,966,30044,930,000123%5.010.97%4.970.00%5.000.28%4.950.45%0.57%
云南城投/600239.SH
2019-01-213.123.123.083.09-0.64%-0.06%-1.75%5,569,80017,223,00082%3.09-0.26%3.10-0.55%3.11-0.45%3.150.06%0.48%
通葡股份/600365.SH
2019-01-214.004.223.974.082.00%-0.90%1.59%18,555,90076,403,000181%4.122.77%4.070.27%4.070.72%4.020.78%0.75%
贵州茅台/600519.SH
2019-01-21690.00698.88681.88686.980.49%-0.32%6.00%4,705,2003,242,616,000120%689.161.74%677.961.39%667.921.41%648.111.31%1.04%
老白干酒/600559.SH
2019-01-2113.7214.0713.6613.831.10%-0.10%3.45%11,823,200163,677,000158%13.840.93%13.720.61%13.600.82%13.370.97%0.54%
惠泉啤酒/600573.SH
2019-01-217.317.497.247.28-0.27%-1.46%1.31%1,820,00013,446,000102%7.391.28%7.330.59%7.330.52%7.190.64%1.00%
青岛啤酒/600600.SH
2019-01-2136.1738.7636.0936.781.63%-1.28%4.76%7,439,400277,173,000149%37.262.97%36.651.32%36.041.65%35.111.08%0.05%
舍得酒业/600702.SH
2019-01-2125.4326.0224.9525.290.24%-0.62%4.13%19,738,600502,326,000143%25.45-0.09%25.340.70%24.921.04%24.291.33%0.45%
水井坊/600779.SH
2019-01-2131.2932.3631.2931.600.96%-0.84%4.36%7,659,800244,110,000150%31.872.48%31.211.75%30.771.52%30.281.14%-0.17%
山西汾酒/600809.SH
2019-01-2137.7438.9937.7438.221.65%-0.54%5.89%10,316,700396,453,000106%38.431.79%37.741.23%37.081.40%36.091.17%0.33%