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
2021-01-20227.42232.00219.00229.00-0.38%0.98%-7.00%19,820,1004,494,727,00094%226.78-3.08%231.43-2.23%237.76-2.62%246.24-1.31%0.70%
古井贡酒/000596.SZ
2021-01-20223.48229.00216.70227.791.92%1.24%-8.16%3,129,200704,100,00077%225.01-1.62%228.65-1.04%231.93-2.04%248.04-2.17%-1.08%
燕京啤酒/000729.SZ
2021-01-207.257.437.157.381.10%1.15%-0.74%34,035,800248,333,00080%7.300.44%7.240.88%7.180.34%7.44-2.07%-1.70%
*ST西发/000752.SZ
2021-01-203.363.383.313.360.60%0.33%-0.71%655,1002,194,00046%3.350.48%3.340.82%3.30-0.39%3.38-1.00%-1.19%
酒鬼酒/000799.SZ
2021-01-20174.98181.00162.00181.001.37%4.53%-6.15%20,387,0003,530,166,00091%173.16-4.46%176.95-2.44%183.84-5.21%192.85-0.46%2.58%
五 粮 液/000858.SZ
2021-01-20280.00285.61274.94284.851.19%0.98%-4.58%26,404,1007,448,388,00081%282.09-0.60%283.12-0.22%285.70-1.28%298.51-1.37%0.12%
张 裕A/000869.SZ
2021-01-2039.7840.3538.7040.230.85%1.29%-4.02%3,554,900141,185,00061%39.72-1.25%39.890.57%39.76-1.27%41.91-1.81%-0.90%
兰州黄河/000929.SZ
2021-01-208.218.548.128.491.43%2.06%-1.85%6,086,00050,627,00056%8.32-1.16%8.282.15%8.05-0.90%8.65-3.06%-2.50%
皇台酒业/000995.SZ
2021-01-2023.0024.2622.6023.80-0.75%2.26%-9.31%15,455,900359,698,00085%23.27-6.11%24.28-1.07%24.30-3.14%26.24-2.57%-1.05%
古越龙山/600059.SH
2021-01-2013.8014.3213.2314.150.14%2.73%-11.12%49,979,200688,398,00066%13.77-4.90%14.31-1.51%14.46-3.64%15.92-1.84%-0.38%
ST中葡/600084.SH
2021-01-202.252.272.212.23-1.33%-0.18%-0.89%5,617,60012,548,000110%2.23-1.37%2.250.05%2.230.63%2.25-1.10%-0.51%
*ST济堂/600090.SH
2021-01-201.251.261.231.25-0.79%0.24%1.30%13,988,80017,446,00063%1.250.48%1.241.23%1.210.17%1.23-0.48%-1.27%
重庆啤酒/600132.SH
2021-01-20122.06130.70120.63129.496.51%2.19%2.88%3,217,300407,689,000101%126.722.12%124.711.46%123.490.14%125.87-0.22%0.54%
伊力特/600197.SH
2021-01-2023.7224.4323.2024.220.33%1.67%-9.01%14,540,800346,406,00058%23.82-3.04%24.27-0.96%24.67-2.81%26.62-2.86%-1.00%
金种子酒/600199.SH
2021-01-2014.5115.6514.0515.440.13%3.97%-8.49%46,882,100696,269,00081%14.85-6.80%15.51-1.47%15.66-3.89%16.87-3.27%-1.85%
云南城投/600239.SH
2021-01-202.743.102.582.83-1.05%1.32%8.22%109,725,200306,496,000286%2.79-2.68%2.831.58%2.742.77%2.623.03%0.85%
ST通葡/600365.SH
2021-01-202.492.572.452.460.41%-1.95%0.45%10,529,80026,424,000132%2.514.11%2.444.41%2.361.81%2.45-1.88%-0.70%
贵州茅台/600519.SH
2021-01-202,008.002,055.491,982.502,040.631.55%0.80%-2.56%4,508,3009,126,454,00098%2,024.37-1.03%2,043.47-0.99%2,067.60-1.12%2,094.22-0.29%0.76%
老白干酒/600559.SH
2021-01-2026.8628.5025.6028.303.28%4.28%-8.93%65,795,9001,785,640,00070%27.14-3.17%27.52-0.78%27.97-3.89%31.07-2.26%-0.08%
惠泉啤酒/600573.SH
2021-01-209.289.448.979.350.32%1.64%-4.53%9,074,30083,476,00065%9.20-2.03%9.270.56%9.19-1.06%9.79-3.25%-2.09%
青岛啤酒/600600.SH
2021-01-2088.0092.0086.5090.673.03%1.46%-6.75%14,667,8001,310,742,000150%89.36-0.06%90.06-1.44%91.68-2.84%97.24-2.28%-0.37%
ST舍得/600702.SH
2021-01-2078.0078.9874.8277.09-2.11%0.10%-5.59%8,149,400627,590,00094%77.01-1.16%76.530.81%76.45-2.30%81.65-1.39%-0.74%
水井坊/600779.SH
2021-01-2082.1084.9780.5084.100.89%0.93%-7.93%7,902,700658,518,00056%83.33-2.63%84.88-1.23%86.37-2.52%91.34-2.52%0.52%
山西汾酒/600809.SH
2021-01-20351.00363.80339.00361.000.84%2.58%-6.10%7,852,1002,763,427,00089%351.94-4.20%361.08-1.46%366.22-2.11%384.45-1.12%0.69%