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
板块:酒类_h
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
2018-07-1857.4557.9556.0356.18-2.24%-1.42%-2.00%8,389,900478,148,00089%56.99-0.30%57.62-1.76%58.33-0.32%57.320.15%-0.59%
古井贡酒/000596.SZ
2018-07-1897.0197.9095.5096.15-0.83%-0.82%3.31%2,547,300246,950,00073%96.950.24%97.860.43%96.240.84%93.070.39%0.31%
燕京啤酒/000729.SZ
2018-07-186.817.166.806.982.95%-0.60%7.67%16,585,500116,460,000137%7.024.63%6.852.64%6.712.63%6.481.23%-0.41%
西藏发展/000752.SZ
2018-07-188.458.788.418.46-1.05%-1.39%1.49%7,256,30062,250,00077%8.581.18%8.561.04%8.431.42%8.34-0.19%0.45%
酒鬼酒/000799.SZ
2018-07-1824.3524.5824.0224.03-1.56%-1.14%-3.28%7,620,500185,230,00063%24.31-0.32%24.57-1.19%24.740.19%24.85-0.49%-0.98%
五 粮 液/000858.SZ
2018-07-1874.3874.8073.1873.31-0.99%-0.82%0.61%16,659,4001,231,370,00067%73.91-0.01%74.52-0.49%74.440.48%72.870.27%1.62%
张 裕A/000869.SZ
2018-07-1841.7442.1540.8440.89-1.66%-1.56%0.66%1,483,70061,630,00081%41.540.67%41.390.07%41.380.44%40.620.43%0.19%
兰州黄河/000929.SZ
2018-07-186.756.846.696.69-0.59%-1.37%0.34%1,746,90011,850,000113%6.781.47%6.720.30%6.720.77%6.670.11%0.02%
*ST皇台/000995.SZ
2018-07-187.037.066.816.93-2.39%-0.01%2.38%1,027,3007,120,00059%6.93-0.43%6.97-1.12%7.040.43%6.771.17%0.85%
古越龙山/600059.SH
2018-07-188.028.137.988.00-0.62%-0.62%1.61%3,634,10029,256,00094%8.050.65%8.020.15%8.000.72%7.870.19%-0.30%
中葡股份/600084.SH
2018-07-183.994.003.964.00-0.25%0.40%0.43%12,024,60047,903,00072%3.98-0.08%3.98-0.80%4.000.43%3.98-0.18%-0.11%
同济堂/600090.SH
2018-07-185.685.815.665.67-0.18%-0.91%0.25%8,234,70047,123,000138%5.721.20%5.690.39%5.680.59%5.660.25%0.04%
重庆啤酒/600132.SH
2018-07-1828.9030.9828.9030.826.42%1.81%5.52%5,900,900178,624,000223%30.275.11%29.832.11%29.711.25%29.211.45%0.54%
伊力特/600197.SH
2018-07-1824.6024.6023.8324.00-2.36%-0.49%1.10%7,592,600183,128,000100%24.12-1.23%24.48-1.53%24.621.13%23.740.47%0.19%
金种子酒/600199.SH
2018-07-186.136.196.076.10-1.13%-0.67%0.51%5,148,20031,613,00062%6.140.25%6.17-0.56%6.160.80%6.07-0.21%-0.57%
云南城投/600239.SH
2018-07-184.214.264.174.19-0.95%-0.29%-1.80%3,252,90013,669,00083%4.20-0.40%4.22-0.57%4.25-0.31%4.27-0.21%-0.33%
通葡股份/600365.SH
2018-07-184.314.464.294.371.39%0.30%2.56%11,647,80050,747,000161%4.361.21%4.330.82%4.301.68%4.26-0.30%-0.94%
贵州茅台/600519.SH
2018-07-18742.43749.69735.00737.44-0.67%-0.57%1.26%2,452,2001,818,761,00073%741.69-0.09%747.31-0.10%743.260.56%728.270.64%0.01%
老白干酒/600559.SH
2018-07-1820.7020.8820.3720.70-0.43%0.14%2.51%6,497,700134,313,00086%20.67-1.38%20.770.23%20.620.75%20.190.39%-0.15%
惠泉啤酒/600573.SH
2018-07-186.376.756.356.552.83%-0.86%3.41%2,995,70019,793,000190%6.613.77%6.522.29%6.431.98%6.330.60%-0.20%
青岛啤酒/600600.SH
2018-07-1845.6648.0045.4147.654.50%1.19%6.47%8,807,000414,712,000172%47.094.43%46.341.24%46.211.66%44.761.11%0.02%
舍得酒业/600702.SH
2018-07-1833.9934.2033.5533.970.18%0.14%0.81%3,881,700131,679,00077%33.92-0.11%34.34-1.20%34.540.41%33.700.36%-0.71%
水井坊/600779.SH
2018-07-1856.4656.5955.8656.17-0.76%0.00%1.26%3,014,300169,318,00047%56.170.13%56.19-0.09%56.430.07%55.470.48%0.22%
山西汾酒/600809.SH
2018-07-1864.4965.3863.8064.31-0.25%-0.41%4.07%3,527,900227,820,00064%64.580.37%64.411.17%63.190.95%61.800.27%-0.10%