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 |  | | |||||||||||||||||||
| 02-27 | 78.59 | 79.95 | 78.59 | 79.02 | 0.66% | -0.34% | -0.70% | 81,344 | 64,500 | 70% | 79.29 | 0.65% | 79.07 | -0.68% | 80.08 | -0.77% | 79.58 | 0.15% | 0.63% |  | |
| 古井贡酒 000596 | | | |||||||||||||||||||
| 02-27 | 126.89 | 130.22 | 126.50 | 128.39 | 1.57% | 0.03% | 0.78% | 30,653 | 39,344 | 75% | 128.36 | 0.72% | 127.65 | -0.61% | 129.37 | -0.33% | 127.40 | 0.34% | 0.30% | | |
| 燕京啤酒 000729 | | | |||||||||||||||||||
| 02-27 | 6.14 | 6.21 | 6.12 | 6.14 | 0.33% | -0.50% | -0.57% | 96,823 | 5,974 | 98% | 6.17 | 0.77% | 6.14 | -0.50% | 6.20 | -0.26% | 6.18 | 0.33% | 0.47% | | |
| *ST西发 000752 | | | |||||||||||||||||||
| 02-27 | 4.40 | 4.46 | 4.35 | 4.44 | 0.23% | 1.16% | -4.19% | 24,290 | 1,066 | 88% | 4.39 | -1.83% | 4.48 | -1.86% | 4.58 | -1.78% | 4.63 | -1.45% | 0.43% |  | |
| 酒鬼酒 000799 | | | |||||||||||||||||||
| 02-27 | 33.83 | 34.42 | 33.83 | 34.01 | 0.62% | -0.36% | -0.58% | 65,970 | 22,518 | 66% | 34.13 | 0.42% | 34.04 | -0.56% | 34.49 | -0.97% | 34.21 | 0.27% | 0.38% | | |
| 五 粮 液 000858 | | | |||||||||||||||||||
| 02-27 | 124.80 | 127.75 | 124.50 | 126.30 | 1.77% | -0.31% | 0.08% | 235,732 | 298,668 | 101% | 126.70 | 1.93% | 125.45 | -0.23% | 126.71 | -0.59% | 126.20 | 0.13% | 0.57% | | |
| 张 裕Ａ 000869 | | | |||||||||||||||||||
| 02-27 | 25.11 | 25.35 | 25.09 | 25.22 | 0.48% | 0.04% | -0.45% | 14,132 | 3,562 | 69% | 25.21 | 0.89% | 25.04 | -0.37% | 25.26 | -0.36% | 25.33 | 0.01% | 0.09% | | |
| 兰州黄河 000929 | | | |||||||||||||||||||
| 02-27 | 6.42 | 6.50 | 6.40 | 6.46 | 0.62% | 0.14% | 0.19% | 15,341 | 989 | 72% | 6.45 | 0.25% | 6.42 | -0.31% | 6.47 | -0.15% | 6.45 | 0.25% | 0.36% | | |
| *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 | | | |||||||||||||||||||
| 02-27 | 8.01 | 8.07 | 7.90 | 7.95 | -1.24% | -0.48% | 0.20% | 70,090 | 5,599 | 99% | 7.99 | -0.08% | 8.04 | 0.44% | 7.99 | 0.09% | 7.93 | 0.27% | 0.34% | | |
| *ST中葡 600084 | | | |||||||||||||||||||
| 02-27 | 2.45 | 2.49 | 2.44 | 2.49 | 1.63% | 0.89% | 1.88% | 79,351 | 1,958 | 116% | 2.47 | 0.65% | 2.45 | 0.08% | 2.45 | 0.08% | 2.44 | 0.29% | 0.21% | | |
| 同济堂 600090 | | | |||||||||||||||||||
| 02-27 | 4.52 | 4.52 | 4.44 | 4.46 | -0.89% | -0.22% | -0.22% | 176,235 | 7,877 | 73% | 4.47 | -1.74% | 4.53 | 0.00% | 4.51 | 0.45% | 4.47 | 0.13% | -0.29% | | |
| 重庆啤酒 600132 | | | |||||||||||||||||||
| 02-27 | 46.70 | 47.81 | 46.61 | 47.00 | 0.95% | -0.20% | -2.94% | 21,650 | 10,196 | 58% | 47.10 | 0.78% | 47.10 | -0.21% | 47.61 | -1.20% | 48.43 | -0.23% | 0.28% | | |
| 伊力特 600197 | | | |||||||||||||||||||
| 02-27 | 14.02 | 14.14 | 13.87 | 13.88 | -0.36% | -0.72% | -1.87% | 46,883 | 6,554 | 78% | 13.98 | -0.29% | 13.97 | -0.65% | 14.14 | -0.62% | 14.14 | 0.01% | 0.33% | | |
| 金种子酒 600199 | | | |||||||||||||||||||
| 02-27 | 5.37 | 5.49 | 5.35 | 5.41 | 0.37% | -0.39% | -0.73% | 73,581 | 3,996 | 70% | 5.43 | 0.33% | 5.40 | -0.44% | 5.46 | -0.87% | 5.45 | 0.13% | 0.47% | | |
| 云南城投 600239 | | | |||||||||||||||||||
| 02-27 | 2.97 | 3.02 | 2.88 | 2.91 | -2.68% | -0.85% | -0.27% | 237,305 | 6,965 | 79% | 2.94 | -1.31% | 2.92 | -2.86% | 2.99 | 0.37% | 2.92 | 0.38% | 1.12% | | |
| 通葡股份 600365 | | | |||||||||||||||||||
| 02-27 | 3.73 | 3.78 | 3.69 | 3.74 | 0.81% | 0.08% | -1.01% | 93,177 | 3,482 | 86% | 3.74 | 0.62% | 3.72 | -0.56% | 3.84 | -0.31% | 3.78 | 0.27% | 0.90% | | |
| 贵州茅台 600519 | | | |||||||||||||||||||
| 02-27 | 1,076.00 | 1,094.99 | 1,076.00 | 1,087.39 | 1.28% | -0.20% | -0.39% | 34,499 | 375,878 | 99% | 1,089.53 | 1.78% | 1,077.71 | -0.12% | 1,086.55 | -0.58% | 1,091.65 | -0.08% | 0.41% | | |
| 老白干酒 600559 | | | |||||||||||||||||||
| 02-27 | 9.77 | 9.91 | 9.71 | 9.79 | -0.10% | -0.23% | 0.14% | 192,488 | 18,888 | 96% | 9.81 | 1.18% | 9.70 | -0.10% | 9.79 | -0.49% | 9.78 | 0.13% | 0.37% | | |
| 惠泉啤酒 600573 | | | |||||||||||||||||||
| 02-27 | 5.96 | 6.13 | 5.94 | 6.06 | 2.02% | 0.21% | 1.80% | 43,145 | 2,609 | 125% | 6.05 | 1.43% | 5.98 | 0.20% | 6.01 | 0.13% | 5.95 | 0.39% | 0.30% | | |
| 青岛啤酒 600600 | | | |||||||||||||||||||
| 02-27 | 43.37 | 44.15 | 43.25 | 43.74 | 1.67% | 0.03% | -3.12% | 71,861 | 31,424 | 81% | 43.73 | -0.27% | 43.98 | -1.07% | 44.65 | -1.28% | 45.15 | -0.29% | -0.01% | | |
| 舍得酒业 600702 | | | |||||||||||||||||||
| 02-27 | 25.56 | 25.89 | 25.52 | 25.56 | -0.04% | -0.48% | -2.29% | 55,434 | 14,236 | 60% | 25.68 | 0.04% | 25.74 | -0.76% | 26.11 | -0.86% | 26.16 | -0.03% | 0.26% | | |
| 水井坊 600779 | | | |||||||||||||||||||
| 02-27 | 46.07 | 47.47 | 46.05 | 46.84 | 1.80% | -0.37% | 0.18% | 46,673 | 21,943 | 99% | 47.02 | 1.72% | 46.57 | 0.04% | 46.85 | -0.30% | 46.76 | 0.24% | -0.02% | | |
| 山西汾酒 600809 | | | |||||||||||||||||||
| 02-27 | 86.81 | 91.30 | 86.81 | 89.94 | 3.20% | -0.47% | 1.65% | 77,137 | 69,706 | 158% | 90.37 | 3.54% | 88.81 | 1.40% | 88.89 | 0.07% | 88.48 | 0.41% | 0.64% | |