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
2019-11-1486.4287.5085.8286.460.01%-0.53%0.08%10,032,200871,975,000109%86.921.11%86.100.89%85.870.57%86.39-0.23%0.18%
古井贡酒/000596.SZ
2019-11-14108.22111.48107.09110.853.22%0.99%0.33%2,641,200289,911,000120%109.772.51%108.150.72%108.79-0.15%110.49-0.18%0.19%
燕京啤酒/000729.SZ
2019-11-146.676.686.426.45-3.44%-0.95%1.65%30,588,400199,202,000160%6.51-0.69%6.500.81%6.440.69%6.350.73%0.69%
*ST西发/000752.SZ
2019-11-143.663.703.653.690.82%0.46%-2.84%1,261,3004,633,000138%3.67-0.16%3.68-1.29%3.73-1.09%3.80-0.68%-0.36%
酒鬼酒/000799.SZ
2019-11-1436.9138.1036.7537.962.96%0.79%4.69%15,290,400575,877,000107%37.662.00%37.360.04%37.420.84%36.261.10%0.64%
五 粮 液/000858.SZ
2019-11-14134.65135.50133.68134.55-0.05%-0.22%0.45%18,723,9002,524,777,00097%134.840.42%134.100.53%134.180.19%133.950.08%0.36%
张 裕A/000869.SZ
2019-11-1428.2228.5528.1828.460.60%0.32%-0.61%759,60021,549,00084%28.370.52%28.22-0.19%28.42-0.35%28.63-0.08%-0.06%
兰州黄河/000929.SZ
2019-11-146.776.826.736.770.00%-0.01%-2.58%656,0004,442,00048%6.770.34%6.73-0.40%6.81-0.40%6.95-0.62%-0.33%
*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
2019-11-147.787.827.767.800.26%0.05%-2.05%1,299,40010,130,00044%7.800.19%7.78-0.46%7.87-0.56%7.96-0.14%-0.06%
*ST中葡/600084.SH
2019-11-142.492.582.492.552.00%0.35%-0.74%2,768,9007,037,00058%2.541.20%2.51-1.22%2.56-0.27%2.57-0.62%-0.71%
同济堂/600090.SH
2019-11-144.014.084.004.040.75%-0.10%-2.86%4,923,00019,908,00074%4.040.72%4.03-0.32%4.07-0.66%4.16-0.53%-0.50%
重庆啤酒/600132.SH
2019-11-1449.2649.6248.0649.080.16%0.50%6.24%3,801,900185,677,000138%48.840.87%47.991.97%47.351.49%46.201.17%1.05%
伊力特/600197.SH
2019-11-1415.4115.7715.3915.752.41%0.77%0.27%6,158,70096,260,000103%15.631.46%15.490.27%15.69-0.29%15.71-0.08%0.13%
金种子酒/600199.SH
2019-11-145.775.925.755.861.21%-0.05%-0.78%6,263,30036,721,00087%5.861.31%5.800.40%5.850.17%5.91-0.57%-0.77%
云南城投/600239.SH
2019-11-142.832.842.812.82-0.35%-0.07%-1.84%3,245,7009,160,00048%2.820.14%2.82-0.39%2.84-0.53%2.87-0.59%-0.73%
通葡股份/600365.SH
2019-11-144.044.063.964.040.75%0.10%-1.51%2,294,5009,260,00057%4.040.32%4.020.75%4.02-0.57%4.10-0.44%-0.73%
贵州茅台/600519.SH
2019-11-141,227.001,240.001,222.001,230.000.49%-0.18%2.11%2,352,2002,898,400,000107%1,232.211.28%1,217.970.77%1,213.530.55%1,204.550.43%0.26%
老白干酒/600559.SH
2019-11-1411.7911.8611.7011.73-0.76%-0.21%1.55%9,694,300113,952,00093%11.76-0.15%11.720.54%11.670.43%11.550.17%-0.26%
惠泉啤酒/600573.SH
2019-11-146.396.426.326.34-1.55%-0.14%-2.27%2,208,80014,024,00097%6.35-1.35%6.360.35%6.37-0.39%6.49-0.38%-0.28%
青岛啤酒/600600.SH
2019-11-1454.9156.4053.8655.190.25%0.09%8.39%9,833,900542,248,000119%55.142.02%53.252.18%52.011.78%50.921.42%0.71%
舍得酒业/600702.SH
2019-11-1432.6933.9632.4433.161.91%-0.34%1.89%13,271,000441,581,000113%33.271.98%32.960.13%33.210.35%32.550.70%0.81%
水井坊/600779.SH
2019-11-1458.0559.3056.8358.552.34%0.24%3.15%4,549,500265,742,00093%58.412.25%57.661.14%57.42-0.25%56.761.03%1.34%
山西汾酒/600809.SH
2019-11-1495.2899.4094.2897.763.34%0.11%5.35%6,821,800666,160,000148%97.653.77%95.183.01%93.771.84%92.791.13%0.73%