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
2020-01-2387.3787.3781.5882.65-5.55%-1.16%-7.79%18,786,3001,570,886,000142%83.62-3.81%85.74-2.98%87.20-2.32%89.63-0.58%0.51%
古井贡酒/000596.SZ
2020-01-23145.69147.98141.33143.20-2.84%-0.95%-3.27%2,550,400368,738,00086%144.58-1.57%146.00-0.46%146.31-0.67%148.040.10%0.99%
燕京啤酒/000729.SZ
2020-01-236.506.616.236.31-3.81%-1.27%-3.65%12,605,40080,567,000128%6.39-1.47%6.44-0.95%6.50-0.54%6.55-0.41%0.07%
*ST西发/000752.SZ
2020-01-234.424.674.424.634.04%-0.15%-1.09%2,798,50012,976,000178%4.644.11%4.560.31%4.59-0.13%4.68-0.66%-0.16%
酒鬼酒/000799.SZ
2020-01-2338.7939.1936.3337.02-4.98%-1.61%-4.60%12,364,800465,210,00088%37.62-3.18%38.48-2.07%39.12-1.39%38.810.40%0.71%
五 粮 液/000858.SZ
2020-01-23131.77131.77125.00126.16-4.21%-0.88%-6.55%41,593,7005,294,269,000140%127.29-2.89%130.08-2.57%132.16-2.40%135.01-0.53%0.34%
张 裕A/000869.SZ
2020-01-2327.8828.1827.1627.37-2.87%-0.74%-4.19%1,952,50053,841,000106%27.58-1.51%27.88-1.18%28.11-0.89%28.57-0.36%0.02%
兰州黄河/000929.SZ
2020-01-236.946.946.606.70-3.74%-1.33%-4.59%1,867,50012,681,000124%6.79-1.69%6.86-1.12%6.90-1.06%7.02-1.00%-0.07%
*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
2020-01-238.528.598.108.25-3.17%-0.76%-3.88%5,686,90047,276,000125%8.31-1.85%8.40-0.77%8.43-0.80%8.58-0.48%0.06%
*ST中葡/600084.SH
2020-01-232.602.622.522.53-2.69%-1.21%-3.44%7,024,40017,989,000107%2.56-0.81%2.61-1.02%2.63-0.23%2.62-0.27%0.01%
同济堂/600090.SH
2020-01-234.304.414.204.22-1.63%-1.79%-1.38%27,205,400116,896,000134%4.30-0.30%4.330.30%4.300.33%4.280.05%0.11%
重庆啤酒/600132.SH
2020-01-2349.5949.7046.8547.91-2.82%-0.33%-4.97%4,278,800205,688,000126%48.07-1.68%48.75-1.69%49.41-1.13%50.42-0.94%-0.24%
伊力特/600197.SH
2020-01-2315.4415.5514.8814.96-3.73%-1.21%-7.31%6,852,300103,767,00088%15.14-2.28%15.45-1.79%15.65-1.55%16.14-0.52%0.17%
金种子酒/600199.SH
2020-01-236.066.065.815.84-5.04%-1.37%-9.12%11,416,80067,595,00063%5.92-3.05%6.07-2.71%6.21-2.19%6.43-0.34%0.33%
云南城投/600239.SH
2020-01-232.862.992.802.88-2.70%-0.38%-7.93%16,984,10049,107,00060%2.89-2.36%2.95-1.86%3.00-2.60%3.13-0.06%0.62%
通葡股份/600365.SH
2020-01-233.993.993.763.79-7.56%-1.97%-9.65%9,557,70036,947,000152%3.87-4.85%3.97-3.55%4.03-2.97%4.20-1.66%-0.10%
贵州茅台/600519.SH
2020-01-231,076.001,076.001,037.001,052.80-2.11%-0.17%-3.74%5,346,9005,638,946,000151%1,054.62-1.48%1,065.46-1.29%1,075.72-1.15%1,093.76-0.64%-0.22%
老白干酒/600559.SH
2020-01-2311.1011.2410.7510.78-3.58%-1.62%-6.23%16,721,700183,223,00090%10.96-1.60%11.11-1.34%11.21-1.11%11.50-0.34%0.23%
惠泉啤酒/600573.SH
2020-01-236.416.426.156.17-3.59%-1.53%-5.34%3,152,80019,756,000102%6.27-1.71%6.34-0.94%6.39-0.81%6.52-0.64%-0.13%
青岛啤酒/600600.SH
2020-01-2348.4049.1847.8548.33-2.82%-0.11%-3.99%6,416,100310,445,00091%48.39-1.15%49.22-2.04%50.04-0.76%50.34-0.45%-0.07%
舍得酒业/600702.SH
2020-01-2329.8430.0928.4028.68-5.25%-1.51%-6.74%11,028,000321,136,000120%29.12-2.91%29.76-2.55%30.21-1.92%30.75-0.38%0.29%
水井坊/600779.SH
2020-01-2352.5253.9050.8251.390.88%-1.85%-1.50%10,824,300566,774,000180%52.364.93%51.201.73%51.350.89%52.170.23%0.11%
山西汾酒/600809.SH
2020-01-2395.6996.5090.7791.68-3.98%-0.98%-3.68%4,928,100456,302,00092%92.59-2.63%94.05-1.25%94.85-1.14%95.180.76%0.76%