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
2019-05-2470.5672.5070.1072.202.34%1.05%-2.98%17,665,1001,262,232,00090%71.450.29%72.02-1.58%72.95-2.07%74.410.23%0.26%
古井贡酒/000596.SZ
2019-05-24106.99110.10105.88108.051.03%-0.29%-3.85%2,582,900279,886,00069%108.36-0.31%109.41-0.94%110.52-1.57%112.380.44%0.10%
燕京啤酒/000729.SZ
2019-05-247.007.156.946.97-0.71%-0.56%-7.99%11,470,30080,400,00037%7.01-0.74%7.09-1.23%7.16-1.93%7.58-0.11%0.35%
*ST西发/000752.SZ
2019-05-244.704.824.684.68-5.07%-0.45%-15.20%3,132,70014,728,00076%4.70-4.88%5.00-3.94%5.20-3.65%5.52-2.35%-1.80%
酒鬼酒/000799.SZ
2019-05-2422.2723.1522.2122.701.34%-0.46%-3.47%7,002,100159,679,00070%22.801.03%22.87-1.27%23.13-1.20%23.520.55%0.15%
五 粮 液/000858.SZ
2019-05-24100.11102.8899.80101.021.19%-0.10%-3.26%32,483,9003,284,968,00071%101.130.33%101.53-0.94%102.49-1.36%104.430.73%0.62%
张 裕A/000869.SZ
2019-05-2427.9028.4527.9028.100.14%-0.13%-2.32%977,80027,511,00046%28.14-0.15%28.46-0.62%28.45-0.40%28.77-0.05%-0.33%
兰州黄河/000929.SZ
2019-05-247.968.077.908.031.90%0.39%-0.90%1,368,10010,944,00052%8.00-0.40%8.10-0.33%8.04-0.50%8.10-0.14%-0.12%
*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
2019-05-249.3110.159.319.551.27%-1.69%3.56%22,989,900223,328,000116%9.711.54%9.700.68%9.531.43%9.221.30%1.60%
*ST中葡/600084.SH
2019-05-242.162.222.082.200.46%3.00%-7.17%14,385,30030,723,000107%2.14-3.39%2.20-2.78%2.25-3.19%2.37-1.95%-1.47%
同济堂/600090.SH
2019-05-244.955.094.754.75-7.23%-2.52%-8.92%17,294,70084,279,000216%4.87-5.45%5.02-3.98%5.06-3.84%5.22-2.18%-0.77%
重庆啤酒/600132.SH
2019-05-2439.7240.8839.7140.130.27%-0.54%-3.65%2,784,700112,353,00058%40.350.46%40.48-1.13%40.85-1.65%41.650.57%1.06%
伊力特/600197.SH
2019-05-2416.5516.9816.5316.771.02%-0.04%-2.28%6,310,700105,868,00063%16.780.38%16.86-0.82%16.92-0.88%17.160.12%-0.14%
金种子酒/600199.SH
2019-05-246.456.606.426.44-0.92%-1.17%-3.92%7,298,80047,561,00051%6.52-0.20%6.58-0.65%6.59-1.99%6.700.19%-0.10%
云南城投/600239.SH
2019-05-242.973.052.953.012.73%0.13%-6.52%29,162,30087,648,00065%3.010.87%3.01-0.89%3.03-1.78%3.22-1.23%-2.58%
通葡股份/600365.SH
2019-05-244.744.754.504.58-3.58%-0.41%-6.22%11,169,70051,369,00080%4.60-3.42%4.72-1.73%4.73-1.60%4.88-0.71%-1.77%
贵州茅台/600519.SH
2019-05-24865.00885.00864.44878.502.03%0.25%-1.96%4,403,5003,858,963,00088%876.340.50%877.89-0.66%882.57-0.89%896.09-0.10%-0.19%
老白干酒/600559.SH
2019-05-2415.1715.5615.0615.250.00%0.20%-3.37%7,861,700119,644,00070%15.22-0.69%15.43-1.12%15.49-1.27%15.780.01%-0.63%
惠泉啤酒/600573.SH
2019-05-247.517.707.487.682.40%0.93%-2.70%1,715,30013,051,00067%7.610.56%7.65-1.23%7.71-1.66%7.89-0.13%-0.04%
青岛啤酒/600600.SH
2019-05-2449.2449.9948.2049.501.14%1.13%-4.61%5,599,800274,086,00076%48.95-1.33%49.78-1.73%50.38-2.17%51.890.02%0.41%
舍得酒业/600702.SH
2019-05-2426.0126.6926.0126.291.08%-0.21%-4.08%4,252,000112,025,00062%26.35-0.01%26.57-1.29%26.81-1.22%27.410.14%-0.32%
水井坊/600779.SH
2019-05-2448.1049.2047.7248.640.60%-0.23%0.16%3,192,800155,649,00072%48.750.21%49.03-0.77%49.010.15%48.560.43%0.31%
山西汾酒/600809.SH
2019-05-2455.4957.0754.8056.110.59%0.35%-3.19%5,516,300308,456,00073%55.920.53%56.16-1.22%56.82-1.45%57.960.25%0.42%