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
2020-04-0374.2575.4873.8574.300.07%-0.60%2.67%6,515,800487,034,00070%74.751.86%73.960.46%73.51-0.39%72.371.02%-0.29%
古井贡酒/000596.SZ
2020-04-03113.66115.00112.01112.69-0.74%-0.66%3.12%1,464,500166,134,00058%113.440.27%113.39-0.30%113.38-0.35%109.280.75%-0.85%
燕京啤酒/000729.SZ
2020-04-035.886.035.885.920.17%-0.37%-0.30%9,347,90055,542,00067%5.941.18%5.93-0.54%5.97-0.55%5.940.56%0.26%
*ST西发/000752.SZ
2020-04-034.054.174.044.100.24%-0.19%0.47%756,5003,108,000105%4.111.94%4.08-0.29%4.080.07%4.08-0.02%-0.24%
酒鬼酒/000799.SZ
2020-04-0328.4128.8028.0028.16-0.98%-0.83%1.38%5,689,700161,563,00069%28.400.93%28.21-0.04%28.23-0.41%27.780.45%-0.71%
五 粮 液/000858.SZ
2020-04-03117.70119.47116.80117.520.28%-0.52%4.24%17,580,6002,076,906,00077%118.142.00%116.490.70%115.510.17%112.741.26%-0.28%
张 裕A/000869.SZ
2020-04-0323.5923.8523.4323.53-0.21%-0.51%2.48%1,443,20034,132,00062%23.650.92%23.530.48%23.35-0.11%22.960.30%-0.48%
兰州黄河/000929.SZ
2020-04-036.506.636.466.530.46%-0.29%0.26%2,967,20019,432,000137%6.551.82%6.500.11%6.50-0.08%6.510.22%-0.02%
*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
2020-04-037.307.417.277.33-0.14%-0.18%1.12%3,103,80022,790,000100%7.340.85%7.320.40%7.270.08%7.250.11%-0.49%
*ST中葡/600084.SH
2020-04-032.342.372.342.370.85%0.64%2.29%3,161,5007,444,00081%2.361.73%2.330.26%2.330.09%2.320.13%-0.60%
同济堂/600090.SH
2020-04-033.994.043.973.990.00%-0.47%-1.29%8,055,40032,298,00080%4.011.73%3.970.28%3.98-0.58%4.04-0.20%-0.72%
重庆啤酒/600132.SH
2020-04-0347.2048.0046.3947.120.53%-0.41%2.25%3,620,900171,314,00060%47.312.56%46.240.60%47.080.21%46.080.66%-0.40%
伊力特/600197.SH
2020-04-0313.1313.3613.1113.18-0.15%-0.46%1.49%4,260,10056,406,00080%13.241.50%13.180.31%13.09-0.07%12.990.26%-0.16%
金种子酒/600199.SH
2020-04-035.055.095.005.02-1.18%-0.38%-1.38%4,125,70020,788,00065%5.040.52%5.04-0.47%5.05-0.65%5.09-0.26%-0.17%
云南城投/600239.SH
2020-04-032.852.862.822.83-0.70%-0.25%-3.02%7,534,20021,371,00051%2.840.28%2.84-0.32%2.85-0.80%2.92-0.27%-0.29%
通葡股份/600365.SH
2020-04-033.623.703.583.620.00%-0.60%0.03%4,483,60016,329,00088%3.642.82%3.590.39%3.58-0.47%3.620.28%-0.04%
贵州茅台/600519.SH
2020-04-031,139.031,147.961,131.981,139.79-0.46%-0.02%5.21%2,761,8003,148,422,00075%1,139.991.14%1,126.451.06%1,110.800.83%1,083.381.13%0.15%
老白干酒/600559.SH
2020-04-038.528.648.478.50-0.70%-0.65%-0.87%7,347,40062,863,00079%8.560.97%8.510.08%8.51-0.67%8.580.21%-0.52%
惠泉啤酒/600573.SH
2020-04-036.176.366.176.230.48%-0.46%1.55%4,776,90029,897,00097%6.261.77%6.22-0.40%6.220.40%6.140.49%0.34%
青岛啤酒/600600.SH
2020-04-0344.8146.1844.7845.370.80%-0.27%2.71%7,231,100328,956,00072%45.492.39%45.10-0.30%45.500.28%44.181.11%0.73%
舍得酒业/600702.SH
2020-04-0322.8623.0622.6822.78-0.35%-0.39%1.06%3,685,00084,274,00063%22.870.87%22.760.02%22.71-0.38%22.540.29%-0.47%
水井坊/600779.SH
2020-04-0343.5444.2543.2443.590.25%-0.41%3.34%3,057,000133,805,00094%43.771.07%43.500.72%43.120.14%42.180.75%-0.35%
山西汾酒/600809.SH
2020-04-0391.1092.5389.8090.79-0.46%-0.60%2.89%3,647,000333,103,00089%91.340.54%90.910.39%90.330.06%88.241.01%-0.02%