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
2019-03-2559.8161.0059.4059.71-2.16%-0.68%4.85%10,998,500661,230,00062%60.12-1.62%60.54-0.71%60.241.32%56.951.34%0.92%
古井贡酒/000596.SZ
2019-03-2597.5098.3095.4697.30-2.06%0.58%4.77%2,301,200222,619,00069%96.74-1.21%96.91-0.51%97.85-0.25%92.871.75%1.65%
燕京啤酒/000729.SZ
2019-03-256.316.376.196.28-2.33%-0.41%-2.88%27,405,300172,823,00081%6.31-1.65%6.38-0.81%6.45-0.89%6.47-0.14%-0.05%
西藏发展/000752.SZ
2019-03-258.188.378.168.19-2.96%-0.79%-2.17%13,369,200110,366,00061%8.26-2.31%8.56-2.24%8.600.68%8.370.34%0.91%
酒鬼酒/000799.SZ
2019-03-2524.1024.6423.5823.69-4.97%-1.24%4.53%19,773,900474,346,00088%23.99-4.43%24.47-0.11%24.042.19%22.661.25%1.41%
五 粮 液/000858.SZ
2019-03-2584.5085.5082.3082.81-3.77%-1.15%0.81%33,348,6002,793,617,00081%83.77-2.15%84.71-1.05%85.450.28%82.151.19%1.09%
张 裕A/000869.SZ
2019-03-2530.8831.2030.4930.70-1.95%-0.30%0.02%3,290,800101,330,00069%30.79-2.00%31.25-0.66%31.250.49%30.690.25%0.29%
兰州黄河/000929.SZ
2019-03-258.098.157.978.03-2.07%-0.36%1.24%3,525,80028,414,00086%8.06-0.86%8.180.20%8.120.42%7.930.55%0.68%
*ST皇台/000995.SZ
2019-03-254.654.954.574.821.47%0.73%3.57%7,460,40035,701,000106%4.791.70%4.79-0.27%4.780.78%4.650.82%0.32%
古越龙山/600059.SH
2019-03-257.978.077.887.97-0.99%-0.10%-0.23%4,433,60035,370,00057%7.98-0.69%8.06-0.76%8.08-0.14%7.990.40%0.48%
中葡股份/600084.SH
2019-03-253.653.773.603.64-5.70%-1.01%-1.01%46,476,300170,887,00085%3.68-5.50%3.850.31%3.780.59%3.680.74%0.96%
同济堂/600090.SH
2019-03-256.286.296.166.18-2.22%-0.85%-0.52%12,000,80074,799,00053%6.23-0.62%6.360.03%6.320.02%6.210.63%0.45%
重庆啤酒/600132.SH
2019-03-2534.0834.4033.7533.80-2.03%-0.61%0.14%1,865,40063,438,00063%34.01-1.30%34.40-0.44%34.38-0.31%33.750.46%0.07%
伊力特/600197.SH
2019-03-2519.3519.5018.9819.06-3.25%-0.82%1.07%8,408,000161,577,00055%19.22-2.74%19.58-1.52%19.72-0.25%18.860.93%1.08%
金种子酒/600199.SH
2019-03-257.908.057.537.56-9.57%-2.35%0.52%68,243,400528,362,000128%7.74-7.26%8.150.54%7.861.13%7.521.20%2.90%
云南城投/600239.SH
2019-03-253.774.023.753.871.57%-0.95%2.84%31,531,000123,190,000134%3.912.71%3.841.56%3.811.06%3.760.53%0.11%
通葡股份/600365.SH
2019-03-254.704.824.654.74-2.07%-0.27%0.00%11,942,60056,764,00069%4.75-1.21%4.82-0.35%4.810.19%4.740.38%0.55%
贵州茅台/600519.SH
2019-03-25786.00788.00773.30775.60-2.32%-0.45%-0.65%3,727,1002,903,745,00080%779.09-1.77%785.40-0.68%790.06-0.67%780.680.36%0.27%
老白干酒/600559.SH
2019-03-2517.6218.1617.4017.94-1.10%0.52%2.34%12,043,700214,961,00061%17.85-2.12%18.05-1.45%18.28-0.27%17.530.85%1.20%
惠泉啤酒/600573.SH
2019-03-258.468.758.438.600.23%-0.08%3.58%3,550,60030,559,00077%8.611.39%8.530.34%8.500.50%8.300.66%0.52%
青岛啤酒/600600.SH
2019-03-2539.2039.9938.7839.15-2.59%-0.71%-2.01%7,605,500299,883,00085%39.43-2.02%40.03-1.32%40.51-0.77%39.950.20%0.19%
舍得酒业/600702.SH
2019-03-2529.3029.7529.0029.14-3.03%-0.86%-0.87%9,965,400292,903,00061%29.39-2.64%29.84-1.19%30.06-0.41%29.400.44%0.48%
水井坊/600779.SH
2019-03-2542.0042.3541.5041.76-1.23%-0.43%-1.60%4,707,900197,460,00058%41.94-1.03%42.16-0.65%42.51-1.14%42.440.16%0.25%
山西汾酒/600809.SH
2019-03-2556.0056.9955.5056.35-2.32%0.03%-0.20%6,070,600341,987,00073%56.34-2.29%56.95-1.23%57.79-0.69%56.460.74%0.83%