成本价(多股) - 股票工具

成本价计算(多股)

输入股票代码，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

或板块选择

日期

复权

行数

板块：酒类_h

排序
名称	日期	开盘	最高	最低	收盘	升跌%	收盘/日均价	收盘/10日均	交易量(手)	交易金额(万元)	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	连续
平均							--	--			--		--		--		--		--	--
泸州老窖 000568
	11-23	196.13	200.50	195.10	197.86	1.91%	-0.30%	2.73%	98,662	195,794	85%	198.45	1.77%	194.76	1.27%	194.67	0.39%	192.59	0.64%	0.93%
古井贡酒 000596
	11-23	218.94	223.70	215.80	218.76	-0.08%	0.01%	-4.37%	26,385	57,714	80%	218.74	-0.18%	218.72	-0.11%	221.48	-1.05%	228.76	-0.19%	0.41%
燕京啤酒 000729
	11-23	8.50	9.11	8.45	8.92	3.72%	0.92%	7.22%	775,358	68,536	154%	8.84	4.30%	8.55	2.52%	8.45	2.51%	8.32	1.09%	-0.33%
*ST西发 000752
	11-23	3.49	3.61	3.44	3.61	4.94%	0.89%	9.93%	41,557	1,487	189%	3.58	5.14%	3.45	3.64%	3.37	2.93%	3.28	2.11%	0.37%
酒鬼酒 000799
	11-23	115.67	117.39	112.50	114.30	-0.02%	-0.08%	1.73%	120,318	137,639	87%	114.40	-0.68%	114.06	1.53%	112.72	0.46%	112.36	0.16%	0.67%
五粮液 000858
	11-23	271.50	277.77	271.50	272.58	1.53%	-0.48%	1.41%	156,343	428,224	89%	273.90	2.09%	269.19	1.55%	268.05	0.33%	268.79	0.23%	0.73%
张裕Ａ 000869
	11-23	38.88	40.29	38.00	39.17	0.85%	0.48%	5.35%	145,494	56,714	167%	38.98	2.37%	37.80	4.46%	36.85	2.10%	37.18	1.01%	0.56%
兰州黄河 000929
	11-23	10.33	11.04	10.18	10.68	6.37%	1.04%	13.68%	296,206	31,309	309%	10.57	9.70%	10.00	7.62%	9.78	7.03%	9.40	5.29%	1.36%
*ST皇台 000995
	04-25	7.37	7.58	7.15	7.47	1.63%	0.32%	0.74%	64,763	4,822	90%	7.45	1.22%	7.43	-4.55%	7.85	-0.86%	7.42	0.27%	4.16%
古越龙山 600059
	11-23	12.65	13.37	12.42	12.85	5.59%	-0.66%	13.93%	1,121,332	145,046	258%	12.94	9.92%	12.05	7.65%	11.73	6.74%	11.28	4.90%	1.57%
ST中葡 600084
	11-23	2.25	2.33	2.25	2.30	0.88%	0.31%	2.09%	80,382	1,842	121%	2.29	0.66%	2.27	0.84%	2.26	0.53%	2.25	0.27%	-0.08%
*ST济堂 600090
	11-23	1.73	1.75	1.71	1.73	0.00%	0.00%	1.41%	132,098	2,284	110%	1.73	0.29%	1.72	0.23%	1.72	0.12%	1.71	0.41%	-0.02%
重庆啤酒 600132
	11-23	109.92	111.60	106.92	109.23	0.86%	0.30%	4.15%	24,687	26,884	91%	108.90	1.64%	106.07	2.09%	104.35	0.92%	104.88	0.19%	-0.11%
伊力特 600197
	11-23	24.64	26.85	24.30	26.85	10.00%	4.75%	12.35%	544,564	139,584	158%	25.63	6.12%	24.46	5.41%	23.96	2.62%	23.90	1.75%	1.52%
金种子酒 600199
	11-23	10.41	11.61	10.30	11.61	10.05%	1.58%	20.56%	916,760	104,774	130%	11.43	10.04%	10.81	4.45%	10.43	4.33%	9.63	3.35%	2.90%
云南城投 600239
	11-23	3.06	3.07	3.01	3.05	0.00%	0.23%	0.63%	134,897	4,104	115%	3.04	0.93%	3.02	0.10%	3.02	0.17%	3.03	-0.20%	-0.10%
ST通葡 600365
	11-23	2.48	2.53	2.46	2.48	-0.40%	-0.32%	2.52%	82,609	2,055	89%	2.49	0.77%	2.46	0.65%	2.47	0.45%	2.42	0.62%	0.55%
贵州茅台 600519
	11-23	1,771.01	1,809.90	1,771.01	1,790.21	4.08%	0.02%	3.00%	66,638	1,192,687	211%	1,789.80	3.80%	1,759.34	2.89%	1,742.44	1.67%	1,738.05	0.69%	0.31%
老白干酒 600559
	11-23	20.46	22.10	20.39	22.10	10.00%	3.77%	20.98%	1,781,262	379,378	152%	21.30	8.89%	19.98	5.75%	19.47	4.72%	18.27	3.55%	2.50%
惠泉啤酒 600573
	11-23	10.02	10.50	9.98	10.25	2.19%	0.45%	8.52%	364,970	37,242	156%	10.20	3.78%	9.81	4.13%	9.60	2.71%	9.45	1.51%	0.97%
青岛啤酒 600600
	11-23	90.09	95.00	89.30	93.10	2.14%	0.08%	7.20%	88,069	81,928	134%	93.03	2.66%	90.18	2.61%	88.85	2.01%	86.84	1.69%	0.69%
ST舍得 600702
	11-23	62.80	65.02	62.00	65.02	5.01%	0.60%	17.54%	94,209	60,888	97%	64.63	5.62%	61.26	5.11%	58.77	3.24%	55.32	2.40%	1.95%
水井坊 600779
	11-23	75.22	76.90	73.70	75.09	0.45%	-0.30%	-1.72%	53,267	40,118	66%	75.32	0.90%	74.53	1.26%	74.78	-0.78%	76.41	0.29%	0.77%
山西汾酒 600809
	11-23	269.50	277.50	264.12	266.91	-0.78%	-0.86%	3.12%	44,540	119,916	85%	269.23	0.28%	264.22	1.33%	265.33	0.45%	258.83	1.45%	1.30%