成本价计算(多股)
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 | | | | | | | | | | | | | | | | | | | | | | 泸州老窖/000568.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 247.01 | 247.49 | 237.11 | 240.38 | -1.73% | -0.29% | 2.28% | 11,481,900 | 2,768,177,000 | 95% | 241.09 | -0.78% | 242.20 | 0.56% | 240.35 | 0.85% | 235.03 | 0.47% | 0.26% |  | 古井贡酒/000596.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 263.50 | 264.00 | 255.15 | 259.20 | -1.63% | -0.09% | 7.51% | 1,591,200 | 412,793,000 | 84% | 259.42 | -0.54% | 258.11 | 1.97% | 251.49 | 1.42% | 241.09 | 1.41% | 1.08% |  | 燕京啤酒/000729.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 7.56 | 7.62 | 7.46 | 7.54 | -0.13% | -0.08% | 2.45% | 22,613,200 | 170,629,000 | 74% | 7.55 | 0.07% | 7.54 | 0.33% | 7.45 | 1.89% | 7.36 | 0.08% | -0.10% |  | *ST西发/000752.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 4.16 | 4.26 | 4.07 | 4.20 | 0.96% | 0.70% | -2.76% | 2,546,800 | 10,623,000 | 118% | 4.17 | -1.00% | 4.23 | -1.47% | 4.28 | -0.81% | 4.32 | -0.71% | -0.26% |  | 酒鬼酒/000799.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 190.01 | 197.61 | 185.56 | 191.91 | 1.59% | -0.08% | 7.24% | 12,362,900 | 2,374,358,000 | 117% | 192.06 | 2.05% | 187.86 | 2.21% | 184.37 | 1.66% | 178.95 | 1.32% | 1.05% |  | 五 粮 液/000858.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 270.90 | 274.00 | 269.00 | 271.19 | 0.13% | -0.14% | 2.82% | 11,627,500 | 3,157,593,000 | 70% | 271.56 | 0.67% | 270.10 | 0.95% | 266.46 | 1.54% | 263.74 | -0.07% | -0.28% |  | 张 裕A/000869.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 35.18 | 35.50 | 34.60 | 34.73 | -1.53% | -0.45% | 3.42% | 4,513,700 | 157,471,000 | 101% | 34.89 | -0.48% | 34.99 | 1.20% | 34.40 | 0.84% | 33.58 | 0.70% | 0.13% |  | 兰州黄河/000929.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 8.36 | 8.47 | 8.20 | 8.27 | -1.43% | -0.42% | 4.78% | 11,387,800 | 94,576,000 | 144% | 8.31 | -0.34% | 8.30 | 1.27% | 8.13 | 1.54% | 7.89 | 1.24% | 0.48% |  | 皇台酒业/000995.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 22.00 | 22.00 | 20.67 | 21.15 | -4.86% | -0.96% | 7.83% | 34,369,600 | 733,953,000 | 217% | 21.36 | 0.18% | 20.90 | 3.42% | 20.25 | 2.82% | 19.62 | 2.61% | 0.35% |  | 古越龙山/600059.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 13.02 | 13.16 | 12.58 | 12.66 | -3.06% | -0.75% | 2.94% | 38,488,900 | 490,955,000 | 118% | 12.76 | -2.31% | 12.89 | 1.75% | 12.52 | 0.68% | 12.30 | 0.66% | 0.48% |  | ST中葡/600084.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 2.51 | 2.53 | 2.50 | 2.52 | 0.00% | 0.20% | 0.12% | 2,410,500 | 6,063,000 | 91% | 2.52 | 0.16% | 2.52 | 0.08% | 2.52 | 0.04% | 2.52 | 0.12% | -0.40% |  | *ST济堂/600090.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 1.62 | 1.66 | 1.61 | 1.64 | 0.61% | -0.24% | -4.09% | 14,372,400 | 23,623,000 | 81% | 1.64 | -0.12% | 1.66 | -0.66% | 1.67 | -0.65% | 1.71 | -1.21% | -0.80% |  | 重庆啤酒/600132.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 131.75 | 134.99 | 129.01 | 134.35 | 2.07% | 1.25% | 9.06% | 2,704,400 | 358,850,000 | 94% | 132.69 | 1.50% | 129.28 | 1.88% | 127.21 | 1.32% | 123.19 | 1.28% | 1.07% |  | 伊力特/600197.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 27.80 | 28.24 | 26.67 | 26.85 | -3.83% | -1.21% | 7.00% | 31,794,200 | 864,090,000 | 113% | 27.18 | -0.53% | 27.57 | 0.76% | 26.79 | 2.24% | 25.09 | 1.45% | 2.19% |  | 金种子酒/600199.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 15.38 | 15.40 | 14.68 | 14.98 | -2.66% | -0.17% | 5.33% | 59,958,300 | 899,717,000 | 111% | 15.01 | -1.68% | 15.21 | 1.31% | 14.76 | 1.59% | 14.22 | 1.12% | 0.50% |  | 云南城投/600239.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 2.18 | 2.20 | 2.17 | 2.18 | 0.00% | -0.14% | -1.00% | 7,286,500 | 15,909,000 | 57% | 2.18 | 0.23% | 2.19 | -1.22% | 2.22 | 0.14% | 2.20 | 0.18% | 0.20% |  | ST通葡/600365.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 2.67 | 2.68 | 2.65 | 2.65 | -1.12% | -0.30% | 0.57% | 3,465,600 | 9,213,000 | 80% | 2.66 | -0.86% | 2.68 | 0.23% | 2.66 | 0.23% | 2.64 | 0.00% | -0.31% |  | 贵州茅台/600519.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 2,089.90 | 2,099.00 | 2,051.50 | 2,055.50 | -1.18% | -0.36% | 0.44% | 2,685,100 | 5,539,296,000 | 92% | 2,062.98 | -0.95% | 2,083.25 | -0.28% | 2,074.06 | 0.63% | 2,046.46 | -0.01% | -0.02% |  | 老白干酒/600559.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 25.38 | 25.76 | 24.78 | 25.39 | -0.39% | 0.45% | 8.39% | 68,967,500 | 1,743,277,000 | 117% | 25.28 | 0.53% | 25.09 | 1.92% | 24.26 | 1.68% | 23.42 | 1.47% | 0.87% |  | 惠泉啤酒/600573.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 10.60 | 10.64 | 10.22 | 10.47 | -2.33% | 0.52% | 4.19% | 14,632,900 | 152,414,000 | 114% | 10.42 | -1.20% | 10.47 | 0.64% | 10.31 | 0.99% | 10.05 | 0.57% | 0.63% |  | 青岛啤酒/600600.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 92.90 | 94.38 | 91.50 | 94.30 | 1.09% | 1.31% | 5.87% | 6,731,200 | 626,543,000 | 115% | 93.08 | 0.98% | 91.58 | 1.35% | 90.52 | 1.08% | 89.07 | 1.18% | 0.68% |  | ST舍得/600702.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 116.00 | 119.04 | 113.12 | 119.04 | 5.00% | 1.70% | 12.84% | 12,301,500 | 1,439,866,000 | 123% | 117.05 | 4.75% | 114.47 | 1.43% | 112.77 | 2.70% | 105.50 | 3.34% | 2.36% |  | 水井坊/600779.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 108.82 | 114.55 | 107.35 | 113.00 | 3.72% | 1.52% | 15.64% | 11,956,900 | 1,330,891,000 | 106% | 111.31 | 4.65% | 106.94 | 3.05% | 104.68 | 2.91% | 97.72 | 2.49% | 3.00% |  | 山西汾酒/600809.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 392.50 | 394.90 | 374.99 | 388.00 | 1.51% | 0.35% | 7.58% | 5,651,500 | 2,185,149,000 | 109% | 386.65 | 2.58% | 375.51 | 2.19% | 369.11 | 1.68% | 360.68 | 0.87% | 0.44% |  |
|