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
2021-01-25239.09263.00239.00263.0010.00%2.96%7.96%23,918,3006,109,500,000127%255.437.34%244.635.12%238.752.42%243.610.44%0.06%
古井贡酒/000596.SZ
2021-01-25232.95256.29230.90256.2910.00%2.02%7.47%4,801,9001,206,369,000146%251.238.27%240.305.05%235.022.42%238.48-0.52%-1.42%
燕京啤酒/000729.SZ
2021-01-257.117.287.057.07-1.39%-1.05%-1.96%30,553,300218,298,00087%7.15-0.76%7.23-0.70%7.250.01%7.21-0.46%-1.44%
*ST西发/000752.SZ
2021-01-253.623.693.453.50-3.58%-0.65%1.74%1,680,2005,920,000120%3.52-3.43%3.580.34%3.530.71%3.44-0.15%-0.58%
酒鬼酒/000799.SZ
2021-01-25179.00196.25176.40194.588.47%2.27%2.14%20,119,0003,827,727,00099%190.255.48%184.413.45%181.381.66%190.51-0.26%1.18%
五 粮 液/000858.SZ
2021-01-25295.57316.33293.20315.696.81%1.66%7.45%41,291,00012,821,667,000144%310.525.12%301.133.80%294.442.44%293.810.31%-0.42%
张 裕A/000869.SZ
2021-01-2538.0140.4537.5139.75-0.63%0.37%-1.52%7,967,800315,560,000149%39.60-1.42%39.90-0.30%39.93-0.16%40.36-0.86%-1.05%
兰州黄河/000929.SZ
2021-01-258.028.307.778.11-0.73%-0.06%-1.41%6,104,00049,535,00077%8.12-1.15%8.25-0.87%8.310.08%8.23-1.09%-2.17%
皇台酒业/000995.SZ
2021-01-2522.4424.0822.2823.272.29%-0.32%-5.80%15,056,100351,475,00092%23.340.30%23.600.11%23.78-1.10%24.70-1.20%-1.68%
古越龙山/600059.SH
2021-01-2513.7314.5013.5314.062.33%-0.71%-5.24%44,940,500636,357,00081%14.161.30%14.170.88%14.16-0.63%14.84-2.23%-1.26%
ST中葡/600084.SH
2021-01-252.272.272.212.270.00%1.16%1.75%5,616,90012,604,000120%2.24-0.05%2.240.18%2.240.00%2.23-0.13%-0.39%
*ST济堂/600090.SH
2021-01-251.211.211.161.18-2.48%-0.25%-3.04%15,779,80018,672,00074%1.18-3.27%1.22-1.61%1.23-0.65%1.22-0.65%-1.02%
重庆啤酒/600132.SH
2021-01-25138.52141.00135.00136.71-2.14%-0.90%6.86%4,037,800557,026,000128%137.950.68%135.992.99%131.902.52%127.930.87%0.33%
伊力特/600197.SH
2021-01-2523.5025.1123.4024.723.00%0.44%-2.03%22,593,400556,058,000113%24.610.85%24.581.00%24.450.22%25.23-1.25%-1.39%
金种子酒/600199.SH
2021-01-2515.1016.3914.6716.074.28%0.87%-0.32%55,322,600881,336,000105%15.930.47%15.951.83%15.770.27%16.12-0.91%-2.10%
云南城投/600239.SH
2021-01-252.542.552.342.36-6.35%-1.91%-10.98%42,191,600101,508,00076%2.41-7.28%2.57-5.13%2.73-1.41%2.65-0.19%1.36%
ST通葡/600365.SH
2021-01-252.442.462.342.35-4.47%-1.67%-1.59%6,501,90015,539,00098%2.39-2.61%2.43-2.14%2.450.33%2.39-0.46%-0.69%
贵州茅台/600519.SH
2021-01-252,083.002,179.502,083.002,175.004.57%1.18%3.83%5,595,80012,029,475,000135%2,149.733.24%2,110.902.62%2,078.611.13%2,094.730.27%0.34%
老白干酒/600559.SH
2021-01-2527.7829.2627.0628.712.50%-0.19%-1.82%65,813,5001,893,176,00088%28.770.48%28.771.78%28.310.88%29.24-1.72%-1.12%
惠泉啤酒/600573.SH
2021-01-258.979.278.979.02-0.33%-1.18%-3.10%8,915,10081,374,00080%9.130.25%9.17-0.25%9.23-0.11%9.31-1.12%-2.03%
青岛啤酒/600600.SH
2021-01-2593.4497.5693.0097.003.81%0.84%3.42%8,684,500835,413,00088%96.202.95%92.762.29%91.240.65%93.79-0.57%-0.94%
ST舍得/600702.SH
2021-01-2577.7380.6577.0277.85-0.36%-1.22%-1.29%7,134,700562,316,00097%78.811.20%78.000.96%77.751.25%78.87-1.32%-1.14%
水井坊/600779.SH
2021-01-2587.6892.7586.0592.116.52%2.27%3.76%12,946,4001,166,021,000126%90.074.12%87.753.00%86.601.46%88.77-0.21%-0.30%
山西汾酒/600809.SH
2021-01-25377.37397.20375.50391.094.41%0.13%4.18%8,455,0003,302,388,000118%390.584.79%379.864.21%371.151.66%375.39-0.42%-0.24%