工具箱 |条件选股成本价(多股) 升跌对比波动指数赢亏计算黄金分割 |板块实时板块历史板块组成 |成本价(单股) 历史数据

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
000568, 000596, 000729, 000752, 000799, 000858, 000869, 000929, 000995, 600059, 600084, 600090, 600132, 600197, 600199, 600239, 600365, 600519, 600559, 600573, 600600, 600702, 600779, 600809	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	连
							日均价	10日均	(股)	(元)										10天	续

平均
泸州老窖/000568.SZ
	2020-04-03	74.25	75.48	73.85	74.30	0.07%	-0.60%	2.67%	6,515,800	487,034,000	70%	74.75	1.86%	73.96	0.46%	73.51	-0.39%	72.37	1.02%	-0.29%
古井贡酒/000596.SZ
	2020-04-03	113.66	115.00	112.01	112.69	-0.74%	-0.66%	3.12%	1,464,500	166,134,000	58%	113.44	0.27%	113.39	-0.30%	113.38	-0.35%	109.28	0.75%	-0.85%
燕京啤酒/000729.SZ
	2020-04-03	5.88	6.03	5.88	5.92	0.17%	-0.37%	-0.30%	9,347,900	55,542,000	67%	5.94	1.18%	5.93	-0.54%	5.97	-0.55%	5.94	0.56%	0.26%
*ST西发/000752.SZ
	2020-04-03	4.05	4.17	4.04	4.10	0.24%	-0.19%	0.47%	756,500	3,108,000	105%	4.11	1.94%	4.08	-0.29%	4.08	0.07%	4.08	-0.02%	-0.24%
酒鬼酒/000799.SZ
	2020-04-03	28.41	28.80	28.00	28.16	-0.98%	-0.83%	1.38%	5,689,700	161,563,000	69%	28.40	0.93%	28.21	-0.04%	28.23	-0.41%	27.78	0.45%	-0.71%
五粮液/000858.SZ
	2020-04-03	117.70	119.47	116.80	117.52	0.28%	-0.52%	4.24%	17,580,600	2,076,906,000	77%	118.14	2.00%	116.49	0.70%	115.51	0.17%	112.74	1.26%	-0.28%
张裕Ａ/000869.SZ
	2020-04-03	23.59	23.85	23.43	23.53	-0.21%	-0.51%	2.48%	1,443,200	34,132,000	62%	23.65	0.92%	23.53	0.48%	23.35	-0.11%	22.96	0.30%	-0.48%
兰州黄河/000929.SZ
	2020-04-03	6.50	6.63	6.46	6.53	0.46%	-0.29%	0.26%	2,967,200	19,432,000	137%	6.55	1.82%	6.50	0.11%	6.50	-0.08%	6.51	0.22%	-0.02%
*ST皇台/000995.SZ
	2019-04-25	7.37	7.58	7.15	7.47	1.63%	0.32%	0.74%	6,476,300	48,223,000	90%	7.45	1.22%	7.43	-4.55%	7.85	-0.86%	7.42	0.27%	4.16%
古越龙山/600059.SH
	2020-04-03	7.30	7.41	7.27	7.33	-0.14%	-0.18%	1.12%	3,103,800	22,790,000	100%	7.34	0.85%	7.32	0.40%	7.27	0.08%	7.25	0.11%	-0.49%
*ST中葡/600084.SH
	2020-04-03	2.34	2.37	2.34	2.37	0.85%	0.64%	2.29%	3,161,500	7,444,000	81%	2.36	1.73%	2.33	0.26%	2.33	0.09%	2.32	0.13%	-0.60%
同济堂/600090.SH
	2020-04-03	3.99	4.04	3.97	3.99	0.00%	-0.47%	-1.29%	8,055,400	32,298,000	80%	4.01	1.73%	3.97	0.28%	3.98	-0.58%	4.04	-0.20%	-0.72%
重庆啤酒/600132.SH
	2020-04-03	47.20	48.00	46.39	47.12	0.53%	-0.41%	2.25%	3,620,900	171,314,000	60%	47.31	2.56%	46.24	0.60%	47.08	0.21%	46.08	0.66%	-0.40%
伊力特/600197.SH
	2020-04-03	13.13	13.36	13.11	13.18	-0.15%	-0.46%	1.49%	4,260,100	56,406,000	80%	13.24	1.50%	13.18	0.31%	13.09	-0.07%	12.99	0.26%	-0.16%
金种子酒/600199.SH
	2020-04-03	5.05	5.09	5.00	5.02	-1.18%	-0.38%	-1.38%	4,125,700	20,788,000	65%	5.04	0.52%	5.04	-0.47%	5.05	-0.65%	5.09	-0.26%	-0.17%
云南城投/600239.SH
	2020-04-03	2.85	2.86	2.82	2.83	-0.70%	-0.25%	-3.02%	7,534,200	21,371,000	51%	2.84	0.28%	2.84	-0.32%	2.85	-0.80%	2.92	-0.27%	-0.29%
通葡股份/600365.SH
	2020-04-03	3.62	3.70	3.58	3.62	0.00%	-0.60%	0.03%	4,483,600	16,329,000	88%	3.64	2.82%	3.59	0.39%	3.58	-0.47%	3.62	0.28%	-0.04%
贵州茅台/600519.SH
	2020-04-03	1,139.03	1,147.96	1,131.98	1,139.79	-0.46%	-0.02%	5.21%	2,761,800	3,148,422,000	75%	1,139.99	1.14%	1,126.45	1.06%	1,110.80	0.83%	1,083.38	1.13%	0.15%
老白干酒/600559.SH
	2020-04-03	8.52	8.64	8.47	8.50	-0.70%	-0.65%	-0.87%	7,347,400	62,863,000	79%	8.56	0.97%	8.51	0.08%	8.51	-0.67%	8.58	0.21%	-0.52%
惠泉啤酒/600573.SH
	2020-04-03	6.17	6.36	6.17	6.23	0.48%	-0.46%	1.55%	4,776,900	29,897,000	97%	6.26	1.77%	6.22	-0.40%	6.22	0.40%	6.14	0.49%	0.34%
青岛啤酒/600600.SH
	2020-04-03	44.81	46.18	44.78	45.37	0.80%	-0.27%	2.71%	7,231,100	328,956,000	72%	45.49	2.39%	45.10	-0.30%	45.50	0.28%	44.18	1.11%	0.73%
舍得酒业/600702.SH
	2020-04-03	22.86	23.06	22.68	22.78	-0.35%	-0.39%	1.06%	3,685,000	84,274,000	63%	22.87	0.87%	22.76	0.02%	22.71	-0.38%	22.54	0.29%	-0.47%
水井坊/600779.SH
	2020-04-03	43.54	44.25	43.24	43.59	0.25%	-0.41%	3.34%	3,057,000	133,805,000	94%	43.77	1.07%	43.50	0.72%	43.12	0.14%	42.18	0.75%	-0.35%
山西汾酒/600809.SH
	2020-04-03	91.10	92.53	89.80	90.79	-0.46%	-0.60%	2.89%	3,647,000	333,103,000	89%	91.34	0.54%	90.91	0.39%	90.33	0.06%	88.24	1.01%	-0.02%