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
2019-09-1887.9590.5587.9590.202.71%0.30%-0.28%18,794,5001,690,222,000127%89.932.39%88.320.68%88.33-0.10%90.46-0.67%-0.10%
古井贡酒/000596.SZ
2019-09-12112.90115.87112.80115.341.37%0.64%-4.43%2,248,500257,705,00072%114.610.10%115.77-1.32%117.35-1.00%120.68-0.29%0.35%
燕京啤酒/000729.SZ
2019-09-196.136.156.046.07-0.98%-0.10%-0.96%16,237,00098,661,00099%6.08-1.30%6.12-0.65%6.13-0.21%6.130.10%-0.10%
*ST西发/000752.SZ
2019-09-123.984.013.984.010.50%0.25%0.78%1,147,0004,588,00061%4.00-0.22%4.000.25%3.99-0.03%3.98-0.03%-0.08%
酒鬼酒/000799.SZ
2019-09-1231.3731.8430.8031.22-0.35%-0.57%2.34%15,076,000473,363,00082%31.40-2.16%32.100.18%31.490.88%30.510.82%0.81%
五 粮 液/000858.SZ
2019-09-18132.10135.92132.01135.563.06%0.52%0.69%36,393,6004,907,951,000106%134.862.33%132.741.39%131.78-0.10%134.63-0.37%0.02%
张 裕A/000869.SZ
2019-09-1229.8330.0129.6629.990.57%0.37%1.72%1,258,00037,589,00071%29.88-0.26%29.960.07%29.840.30%29.480.39%0.09%
兰州黄河/000929.SZ
2019-09-187.697.717.507.670.00%0.71%1.70%3,234,90024,636,000137%7.62-0.63%7.650.12%7.620.21%7.540.32%0.32%
*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
2019-09-128.858.888.738.82-0.79%0.24%2.28%6,121,50053,861,000109%8.80-0.10%8.760.62%8.700.50%8.620.33%0.13%
*ST中葡/600084.SH
2019-09-122.382.402.342.35-1.26%-0.47%1.69%4,737,10011,185,000106%2.36-0.42%2.360.64%2.340.43%2.310.30%0.29%
同济堂/600090.SH
2019-09-124.905.014.804.94-1.00%1.06%4.33%42,871,500209,539,000134%4.89-3.93%4.970.57%4.890.95%4.741.39%1.65%
重庆啤酒/600132.SH
2019-09-1241.9143.0041.9142.250.81%-0.19%-0.44%1,374,80058,196,00061%42.330.20%42.23-0.21%42.19-0.02%42.44-0.11%-0.40%
伊力特/600197.SH
2019-09-1216.0016.1015.9616.070.44%0.23%1.74%5,649,70090,580,00062%16.03-0.20%16.100.31%15.990.40%15.800.24%0.27%
金种子酒/600199.SH
2019-09-126.686.776.636.68-0.45%-0.19%-0.52%13,234,50088,578,00046%6.69-1.34%6.850.13%6.790.27%6.720.24%0.86%
云南城投/600239.SH
2019-09-123.083.133.073.121.63%0.39%1.83%16,106,60050,061,000115%3.110.94%3.090.36%3.09-0.03%3.060.13%0.00%
通葡股份/600365.SH
2019-09-125.085.115.015.02-1.18%-0.10%-0.24%8,520,10042,814,000123%5.03-0.97%5.04-0.04%5.03-0.02%5.030.04%0.24%
贵州茅台/600519.SH
2019-09-121,066.001,109.981,066.001,099.002.76%0.69%-1.88%4,121,2004,498,211,000107%1,091.480.16%1,096.54-0.96%1,107.88-0.76%1,120.10-0.20%0.25%
老白干酒/600559.SH
2019-09-1212.4912.6812.4912.55-0.40%-0.10%0.02%14,332,600180,067,00060%12.56-1.02%12.680.23%12.600.08%12.550.14%0.25%
惠泉啤酒/600573.SH
2019-09-127.097.197.067.181.41%0.62%1.82%1,779,80012,701,00069%7.140.17%7.13-0.17%7.140.07%7.050.24%0.41%
青岛啤酒/600600.SH
2019-09-1249.4750.0849.0249.700.49%0.40%-2.54%7,347,100363,702,00089%49.500.31%49.62-0.47%49.93-0.72%50.99-0.84%-0.14%
舍得酒业/600702.SH
2019-09-1928.9129.9728.6029.672.03%1.12%4.52%19,558,900573,889,000171%29.341.47%28.941.43%28.711.38%28.390.90%0.39%
水井坊/600779.SH
2019-09-1246.1246.6945.7146.590.74%0.52%-1.30%3,465,600160,635,00083%46.35-0.61%46.90-0.54%47.02-0.44%47.21-0.10%0.16%
山西汾酒/600809.SH
2019-09-1272.3975.7572.3975.044.03%0.57%-0.97%6,973,600520,339,000111%74.622.06%74.27-0.59%74.75-0.41%75.77-0.10%0.52%