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
2019-07-1883.8285.1083.4883.66-0.89%-0.71%-1.75%7,624,200642,367,00057%84.25-0.32%84.81-0.93%85.72-0.45%85.150.36%0.62%
古井贡酒/000596.SZ
2019-07-18120.33120.88119.00119.40-0.14%-0.61%-1.82%1,755,800210,920,00077%120.13-0.07%120.26-0.22%121.01-0.40%121.610.07%0.39%
燕京啤酒/000729.SZ
2019-07-186.386.386.286.32-1.40%-0.08%-3.19%9,192,10058,139,00085%6.33-1.40%6.39-0.34%6.40-0.44%6.53-1.03%-0.41%
*ST西发/000752.SZ
2019-07-184.054.083.963.98-2.45%-0.87%-4.78%1,392,3005,590,00087%4.02-2.12%4.07-0.59%4.09-0.90%4.18-1.11%-0.63%
酒鬼酒/000799.SZ
2019-07-1828.3029.6228.2028.811.87%-0.31%5.41%24,838,700717,815,000117%28.901.94%28.412.23%27.901.60%27.331.21%0.61%
五 粮 液/000858.SZ
2019-07-18123.51124.25121.00121.00-2.10%-1.08%-3.56%27,961,8003,420,458,00080%122.33-1.02%123.26-0.53%123.88-0.61%125.470.14%0.47%
张 裕A/000869.SZ
2019-07-1830.7930.8030.0130.10-2.71%-0.47%-4.07%1,737,90052,555,00080%30.24-2.31%30.79-0.48%30.81-0.68%31.38-0.55%-0.24%
兰州黄河/000929.SZ
2019-07-187.707.707.577.57-2.32%-0.71%-4.53%2,295,70017,503,00057%7.62-1.72%7.72-0.75%7.73-0.21%7.93-3.03%-0.66%
*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
2019-07-188.868.928.708.71-2.46%-0.87%-5.86%8,413,10073,917,00068%8.79-2.23%8.96-1.45%9.10-1.17%9.25-0.50%0.09%
*ST中葡/600084.SH
2019-07-182.252.272.252.25-0.88%-0.35%-1.36%2,293,6005,179,00056%2.26-0.27%2.26-0.04%2.26-0.18%2.28-0.65%-0.44%
同济堂/600090.SH
2019-07-184.584.584.444.45-2.84%-0.78%-2.90%9,709,60043,552,000123%4.49-2.16%4.55-0.50%4.54-0.26%4.58-0.76%-0.33%
重庆啤酒/600132.SH
2019-07-1840.6841.0540.1340.13-2.15%-1.16%-5.96%3,282,800133,292,00069%40.60-1.02%41.02-1.37%41.71-0.48%42.67-0.97%-0.86%
伊力特/600197.SH
2019-07-1818.0018.0117.6017.61-2.81%-0.81%-5.90%10,095,700179,237,00083%17.75-2.29%18.14-1.62%18.39-1.19%18.72-0.60%-0.14%
金种子酒/600199.SH
2019-07-186.616.656.316.51-3.34%0.79%-9.56%25,838,800166,881,000111%6.46-5.35%6.83-3.84%7.00-2.69%7.20-1.75%-0.26%
云南城投/600239.SH
2019-07-183.203.213.083.08-4.29%-1.66%-10.67%23,088,80072,305,00040%3.13-2.64%3.30-1.26%3.31-0.30%3.45-1.51%0.57%
通葡股份/600365.SH
2019-07-185.155.164.985.02-2.14%-0.36%-6.27%6,907,50034,799,00072%5.04-2.40%5.13-1.04%5.16-1.00%5.36-1.14%-0.55%
贵州茅台/600519.SH
2019-07-18961.50963.00947.18947.50-1.66%-0.78%-3.00%3,925,3003,748,508,000106%954.96-1.13%963.09-0.45%967.67-0.63%976.81-0.29%-0.17%
老白干酒/600559.SH
2019-07-1813.2013.2312.7312.78-3.11%-1.21%-5.49%14,882,600192,533,00077%12.94-2.40%13.19-1.06%13.29-1.06%13.52-0.57%0.11%
惠泉啤酒/600573.SH
2019-07-187.767.787.607.64-1.55%-0.31%-3.07%991,7007,600,00077%7.66-1.77%7.75-0.22%7.74-0.26%7.88-0.83%-0.13%
青岛啤酒/600600.SH
2019-07-1846.9847.6546.5447.240.38%0.15%0.14%4,994,100235,576,00090%47.171.06%46.730.43%46.69-0.01%47.17-0.32%-0.40%
舍得酒业/600702.SH
2019-07-1828.1928.4927.4227.46-2.49%-1.58%-5.36%9,498,500265,028,00068%27.90-1.52%28.39-0.48%28.49-0.98%29.010.13%0.62%
水井坊/600779.SH
2019-07-1850.3951.0649.3549.35-1.99%-1.15%-3.17%2,452,300122,431,00072%49.93-1.25%50.57-0.69%50.79-0.42%50.970.02%0.05%
山西汾酒/600809.SH
2019-07-1869.7069.9567.3967.90-2.01%-0.98%-2.79%4,148,500284,480,00066%68.57-1.09%69.02-0.36%69.39-0.32%69.850.18%0.42%