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
2020-07-08112.47117.00112.41114.890.03%0.54%11.33%17,646,0002,016,556,00075%114.28-0.39%113.061.80%110.073.22%103.201.60%1.15%
古井贡酒/000596.SZ
2020-07-08169.39172.30167.00169.71-0.69%0.43%5.41%2,937,100496,339,00082%168.99-0.28%166.860.90%166.561.22%161.011.41%1.02%
燕京啤酒/000729.SZ
2020-07-087.307.377.207.350.27%1.07%5.38%20,543,200149,400,00087%7.27-1.18%7.221.48%7.130.66%6.980.84%0.82%
*ST西发/000752.SZ
2020-07-084.094.144.084.100.24%-0.17%0.81%1,660,0006,817,000103%4.11-0.17%4.110.22%4.090.15%4.070.20%0.23%
酒鬼酒/000799.SZ
2020-07-0878.0079.1075.2377.00-1.27%0.78%3.20%29,239,0002,234,047,00088%76.41-2.60%76.740.86%77.76-0.83%74.611.16%3.35%
五 粮 液/000858.SZ
2020-07-08201.50205.80199.00203.360.73%0.64%10.23%29,232,3005,907,019,000115%202.070.89%197.962.41%193.672.00%184.492.03%1.44%
张 裕A/000869.SZ
2020-07-0835.4036.3835.1135.650.03%0.01%4.14%5,654,700201,569,00093%35.65-0.32%35.231.41%35.050.17%34.231.00%1.61%
兰州黄河/000929.SZ
2020-07-087.037.177.007.120.56%0.42%4.69%5,290,70037,511,000101%7.09-0.44%7.041.34%6.931.02%6.800.64%-0.21%
*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
2020-07-0810.3210.4410.0710.20-1.07%0.11%3.39%20,554,500209,440,00095%10.19-1.83%10.231.00%10.130.96%9.870.68%0.84%
ST中葡/600084.SH
2020-07-082.442.522.422.481.22%0.08%2.69%9,364,50023,207,000193%2.480.73%2.461.07%2.440.87%2.420.75%0.18%
*ST济堂/600090.SH
2020-07-082.142.142.142.14-4.89%0.00%-26.33%2,357,6005,046,00024%2.14-4.89%2.24-2.74%2.27-2.49%2.91-1.92%-0.50%
重庆啤酒/600132.SH
2020-07-0869.5070.7669.4670.500.13%0.42%0.23%3,750,700263,311,00090%70.20-0.68%70.400.14%70.59-0.81%70.341.18%1.49%
伊力特/600197.SH
2020-07-0818.8519.3318.5119.231.16%0.86%-0.76%19,617,100374,015,00075%19.07-0.76%19.051.43%19.06-1.78%19.380.39%1.01%
金种子酒/600199.SH
2020-07-087.908.297.698.241.73%4.13%14.70%80,514,600637,136,000143%7.91-1.97%7.832.69%7.682.02%7.182.13%2.50%
云南城投/600239.SH
2020-07-084.524.854.404.776.00%2.96%9.38%120,531,500558,379,000159%4.63-3.78%4.682.34%4.532.53%4.360.95%-0.20%
通葡股份/600365.SH
2020-07-084.204.254.124.15-1.89%-0.14%0.90%21,946,50091,215,000106%4.160.53%4.100.20%4.12-0.56%4.110.59%0.95%
贵州茅台/600519.SH
2020-07-081,680.001,719.001,660.001,681.34-0.39%-0.26%7.77%5,317,0008,963,190,000143%1,685.760.16%1,655.122.34%1,615.612.29%1,560.121.67%1.00%
老白干酒/600559.SH
2020-07-0814.0214.7113.8214.612.60%2.41%9.16%88,122,6001,257,147,00096%14.27-1.51%14.161.75%14.110.64%13.381.55%2.52%
惠泉啤酒/600573.SH
2020-07-087.127.217.027.190.28%1.04%3.59%9,559,30068,022,000121%7.12-1.40%7.120.78%7.060.79%6.940.48%0.13%
青岛啤酒/600600.SH
2020-07-0878.8079.0577.0078.39-1.56%0.58%3.12%7,940,200618,846,00093%77.94-1.20%77.950.52%77.89-0.41%76.021.14%1.48%
舍得酒业/600702.SH
2020-07-0838.0738.4637.3737.96-0.26%0.57%1.28%13,775,300519,939,00064%37.74-1.52%37.790.51%38.23-0.70%37.480.92%1.94%
水井坊/600779.SH
2020-07-0865.3366.5064.7966.030.05%0.55%4.78%6,143,200403,410,00082%65.670.12%64.581.95%63.840.14%63.020.82%1.36%
山西汾酒/600809.SH
2020-07-08149.84151.81148.05149.77-1.50%-0.19%2.25%5,475,400821,595,00085%150.050.09%148.640.78%148.69-0.03%146.480.67%0.85%