成本价计算(多股)
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 |  | | |||||||||||||||||||
| 05-24 | 70.56 | 72.50 | 70.10 | 72.20 | 2.34% | 1.05% | -2.98% | 176,651 | 126,223 | 90% | 71.45 | 0.29% | 72.02 | -1.58% | 72.95 | -2.07% | 74.41 | 0.23% | 0.26% |  | |
| 古井贡酒 000596 | | | |||||||||||||||||||
| 05-24 | 106.99 | 110.10 | 105.88 | 108.05 | 1.03% | -0.29% | -3.85% | 25,829 | 27,988 | 69% | 108.36 | -0.31% | 109.41 | -0.94% | 110.52 | -1.57% | 112.38 | 0.44% | 0.10% | | |
| 燕京啤酒 000729 | | | |||||||||||||||||||
| 05-24 | 7.00 | 7.15 | 6.94 | 6.97 | -0.71% | -0.56% | -7.99% | 114,703 | 8,040 | 37% | 7.01 | -0.74% | 7.09 | -1.23% | 7.16 | -1.93% | 7.58 | -0.11% | 0.35% | | |
| *ST西发 000752 | | | |||||||||||||||||||
| 05-24 | 4.70 | 4.82 | 4.68 | 4.68 | -5.07% | -0.45% | -15.20% | 31,327 | 1,472 | 76% | 4.70 | -4.88% | 5.00 | -3.94% | 5.20 | -3.65% | 5.52 | -2.35% | -1.80% | | |
| 酒鬼酒 000799 | | | |||||||||||||||||||
| 05-24 | 22.27 | 23.15 | 22.21 | 22.70 | 1.34% | -0.46% | -3.47% | 70,021 | 15,967 | 70% | 22.80 | 1.03% | 22.87 | -1.27% | 23.13 | -1.20% | 23.52 | 0.55% | 0.15% | | |
| 五 粮 液 000858 | | | |||||||||||||||||||
| 05-24 | 100.11 | 102.88 | 99.80 | 101.02 | 1.19% | -0.10% | -3.26% | 324,839 | 328,496 | 71% | 101.13 | 0.33% | 101.53 | -0.94% | 102.49 | -1.36% | 104.43 | 0.73% | 0.62% | | |
| 张 裕Ａ 000869 | | | |||||||||||||||||||
| 05-24 | 27.90 | 28.45 | 27.90 | 28.10 | 0.14% | -0.13% | -2.32% | 9,778 | 2,751 | 46% | 28.14 | -0.15% | 28.46 | -0.62% | 28.45 | -0.40% | 28.77 | -0.05% | -0.33% | | |
| 兰州黄河 000929 | | | |||||||||||||||||||
| 05-24 | 7.96 | 8.07 | 7.90 | 8.03 | 1.90% | 0.39% | -0.90% | 13,681 | 1,094 | 52% | 8.00 | -0.40% | 8.10 | -0.33% | 8.04 | -0.50% | 8.10 | -0.14% | -0.12% | | |
| *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 | | | |||||||||||||||||||
| 05-24 | 9.31 | 10.15 | 9.31 | 9.55 | 1.27% | -1.69% | 3.56% | 229,899 | 22,332 | 116% | 9.71 | 1.54% | 9.70 | 0.68% | 9.53 | 1.43% | 9.22 | 1.30% | 1.60% | | |
| *ST中葡 600084 | | | |||||||||||||||||||
| 05-24 | 2.16 | 2.22 | 2.08 | 2.20 | 0.46% | 3.00% | -7.17% | 143,853 | 3,072 | 107% | 2.14 | -3.39% | 2.20 | -2.78% | 2.25 | -3.19% | 2.37 | -1.95% | -1.47% | | |
| 同济堂 600090 | | | |||||||||||||||||||
| 05-24 | 4.95 | 5.09 | 4.75 | 4.75 | -7.23% | -2.52% | -8.92% | 172,947 | 8,427 | 216% | 4.87 | -5.45% | 5.02 | -3.98% | 5.06 | -3.84% | 5.22 | -2.18% | -0.77% | | |
| 重庆啤酒 600132 | | | |||||||||||||||||||
| 05-24 | 39.72 | 40.88 | 39.71 | 40.13 | 0.27% | -0.54% | -3.65% | 27,847 | 11,235 | 58% | 40.35 | 0.46% | 40.48 | -1.13% | 40.85 | -1.65% | 41.65 | 0.57% | 1.06% | | |
| 伊力特 600197 | | | |||||||||||||||||||
| 05-24 | 16.55 | 16.98 | 16.53 | 16.77 | 1.02% | -0.04% | -2.28% | 63,107 | 10,586 | 63% | 16.78 | 0.38% | 16.86 | -0.82% | 16.92 | -0.88% | 17.16 | 0.12% | -0.14% | | |
| 金种子酒 600199 | | | |||||||||||||||||||
| 05-24 | 6.45 | 6.60 | 6.42 | 6.44 | -0.92% | -1.17% | -3.92% | 72,988 | 4,756 | 51% | 6.52 | -0.20% | 6.58 | -0.65% | 6.59 | -1.99% | 6.70 | 0.19% | -0.10% | | |
| 云南城投 600239 | | | |||||||||||||||||||
| 05-24 | 2.97 | 3.05 | 2.95 | 3.01 | 2.73% | 0.13% | -6.52% | 291,623 | 8,764 | 65% | 3.01 | 0.87% | 3.01 | -0.89% | 3.03 | -1.78% | 3.22 | -1.23% | -2.58% | | |
| 通葡股份 600365 | | | |||||||||||||||||||
| 05-24 | 4.74 | 4.75 | 4.50 | 4.58 | -3.58% | -0.41% | -6.22% | 111,697 | 5,136 | 80% | 4.60 | -3.42% | 4.72 | -1.73% | 4.73 | -1.60% | 4.88 | -0.71% | -1.77% | | |
| 贵州茅台 600519 | | | |||||||||||||||||||
| 05-24 | 865.00 | 885.00 | 864.44 | 878.50 | 2.03% | 0.25% | -1.96% | 44,035 | 385,896 | 88% | 876.34 | 0.50% | 877.89 | -0.66% | 882.57 | -0.89% | 896.09 | -0.10% | -0.19% | | |
| 老白干酒 600559 | | | |||||||||||||||||||
| 05-24 | 15.17 | 15.56 | 15.06 | 15.25 | 0.00% | 0.20% | -3.37% | 78,617 | 11,964 | 70% | 15.22 | -0.69% | 15.43 | -1.12% | 15.49 | -1.27% | 15.78 | 0.01% | -0.63% | | |
| 惠泉啤酒 600573 | | | |||||||||||||||||||
| 05-24 | 7.51 | 7.70 | 7.48 | 7.68 | 2.40% | 0.93% | -2.70% | 17,153 | 1,305 | 67% | 7.61 | 0.56% | 7.65 | -1.23% | 7.71 | -1.66% | 7.89 | -0.13% | -0.04% | | |
| 青岛啤酒 600600 | | | |||||||||||||||||||
| 05-24 | 49.24 | 49.99 | 48.20 | 49.50 | 1.14% | 1.13% | -4.61% | 55,998 | 27,408 | 76% | 48.95 | -1.33% | 49.78 | -1.73% | 50.38 | -2.17% | 51.89 | 0.02% | 0.41% | | |
| 舍得酒业 600702 | | | |||||||||||||||||||
| 05-24 | 26.01 | 26.69 | 26.01 | 26.29 | 1.08% | -0.21% | -4.08% | 42,520 | 11,202 | 62% | 26.35 | -0.01% | 26.57 | -1.29% | 26.81 | -1.22% | 27.41 | 0.14% | -0.32% | | |
| 水井坊 600779 | | | |||||||||||||||||||
| 05-24 | 48.10 | 49.20 | 47.72 | 48.64 | 0.60% | -0.23% | 0.16% | 31,928 | 15,564 | 72% | 48.75 | 0.21% | 49.03 | -0.77% | 49.01 | 0.15% | 48.56 | 0.43% | 0.31% | | |
| 山西汾酒 600809 | | | |||||||||||||||||||
| 05-24 | 55.49 | 57.07 | 54.80 | 56.11 | 0.59% | 0.35% | -3.19% | 55,163 | 30,845 | 73% | 55.92 | 0.53% | 56.16 | -1.22% | 56.82 | -1.45% | 57.96 | 0.25% | 0.42% | |