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
2021-04-22247.01247.49237.11240.38-1.73%-0.29%2.28%11,481,9002,768,177,00095%241.09-0.78%242.200.56%240.350.85%235.030.47%0.26%
古井贡酒/000596.SZ
2021-04-22263.50264.00255.15259.20-1.63%-0.09%7.51%1,591,200412,793,00084%259.42-0.54%258.111.97%251.491.42%241.091.41%1.08%
燕京啤酒/000729.SZ
2021-04-227.567.627.467.54-0.13%-0.08%2.45%22,613,200170,629,00074%7.550.07%7.540.33%7.451.89%7.360.08%-0.10%
*ST西发/000752.SZ
2021-04-224.164.264.074.200.96%0.70%-2.76%2,546,80010,623,000118%4.17-1.00%4.23-1.47%4.28-0.81%4.32-0.71%-0.26%
酒鬼酒/000799.SZ
2021-04-22190.01197.61185.56191.911.59%-0.08%7.24%12,362,9002,374,358,000117%192.062.05%187.862.21%184.371.66%178.951.32%1.05%
五 粮 液/000858.SZ
2021-04-22270.90274.00269.00271.190.13%-0.14%2.82%11,627,5003,157,593,00070%271.560.67%270.100.95%266.461.54%263.74-0.07%-0.28%
张 裕A/000869.SZ
2021-04-2235.1835.5034.6034.73-1.53%-0.45%3.42%4,513,700157,471,000101%34.89-0.48%34.991.20%34.400.84%33.580.70%0.13%
兰州黄河/000929.SZ
2021-04-228.368.478.208.27-1.43%-0.42%4.78%11,387,80094,576,000144%8.31-0.34%8.301.27%8.131.54%7.891.24%0.48%
皇台酒业/000995.SZ
2021-04-2222.0022.0020.6721.15-4.86%-0.96%7.83%34,369,600733,953,000217%21.360.18%20.903.42%20.252.82%19.622.61%0.35%
古越龙山/600059.SH
2021-04-2213.0213.1612.5812.66-3.06%-0.75%2.94%38,488,900490,955,000118%12.76-2.31%12.891.75%12.520.68%12.300.66%0.48%
ST中葡/600084.SH
2021-04-222.512.532.502.520.00%0.20%0.12%2,410,5006,063,00091%2.520.16%2.520.08%2.520.04%2.520.12%-0.40%
*ST济堂/600090.SH
2021-04-221.621.661.611.640.61%-0.24%-4.09%14,372,40023,623,00081%1.64-0.12%1.66-0.66%1.67-0.65%1.71-1.21%-0.80%
重庆啤酒/600132.SH
2021-04-22131.75134.99129.01134.352.07%1.25%9.06%2,704,400358,850,00094%132.691.50%129.281.88%127.211.32%123.191.28%1.07%
伊力特/600197.SH
2021-04-2227.8028.2426.6726.85-3.83%-1.21%7.00%31,794,200864,090,000113%27.18-0.53%27.570.76%26.792.24%25.091.45%2.19%
金种子酒/600199.SH
2021-04-2215.3815.4014.6814.98-2.66%-0.17%5.33%59,958,300899,717,000111%15.01-1.68%15.211.31%14.761.59%14.221.12%0.50%
云南城投/600239.SH
2021-04-222.182.202.172.180.00%-0.14%-1.00%7,286,50015,909,00057%2.180.23%2.19-1.22%2.220.14%2.200.18%0.20%
ST通葡/600365.SH
2021-04-222.672.682.652.65-1.12%-0.30%0.57%3,465,6009,213,00080%2.66-0.86%2.680.23%2.660.23%2.640.00%-0.31%
贵州茅台/600519.SH
2021-04-222,089.902,099.002,051.502,055.50-1.18%-0.36%0.44%2,685,1005,539,296,00092%2,062.98-0.95%2,083.25-0.28%2,074.060.63%2,046.46-0.01%-0.02%
老白干酒/600559.SH
2021-04-2225.3825.7624.7825.39-0.39%0.45%8.39%68,967,5001,743,277,000117%25.280.53%25.091.92%24.261.68%23.421.47%0.87%
惠泉啤酒/600573.SH
2021-04-2210.6010.6410.2210.47-2.33%0.52%4.19%14,632,900152,414,000114%10.42-1.20%10.470.64%10.310.99%10.050.57%0.63%
青岛啤酒/600600.SH
2021-04-2292.9094.3891.5094.301.09%1.31%5.87%6,731,200626,543,000115%93.080.98%91.581.35%90.521.08%89.071.18%0.68%
ST舍得/600702.SH
2021-04-22116.00119.04113.12119.045.00%1.70%12.84%12,301,5001,439,866,000123%117.054.75%114.471.43%112.772.70%105.503.34%2.36%
水井坊/600779.SH
2021-04-22108.82114.55107.35113.003.72%1.52%15.64%11,956,9001,330,891,000106%111.314.65%106.943.05%104.682.91%97.722.49%3.00%
山西汾酒/600809.SH
2021-04-22392.50394.90374.99388.001.51%0.35%7.58%5,651,5002,185,149,000109%386.652.58%375.512.19%369.111.68%360.680.87%0.44%