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 |  | | |||||||||||||||||||
| 03-08 | 217.96 | 220.24 | 195.62 | 195.62 | -10.00% | -4.46% | -15.75% | 283,094 | 579,665 | 115% | 204.76 | -4.97% | 212.01 | -3.46% | 218.12 | -3.30% | 232.19 | -3.77% | -2.14% |  | |
| 古井贡酒 000596 | | | |||||||||||||||||||
| 03-08 | 217.38 | 218.60 | 196.00 | 196.56 | -9.58% | -4.32% | -14.14% | 27,055 | 55,581 | 94% | 205.44 | -5.42% | 211.96 | -2.88% | 215.77 | -2.31% | 228.93 | -1.70% | -0.77% | | |
| 燕京啤酒 000729 | | | |||||||||||||||||||
| 03-08 | 6.99 | 7.05 | 6.88 | 6.89 | -1.43% | -0.98% | -0.79% | 304,213 | 21,167 | 127% | 6.96 | 0.12% | 6.94 | -0.07% | 6.96 | -0.04% | 6.95 | -0.04% | 0.54% | | |
| *ST西发 000752 | | | |||||||||||||||||||
| 03-08 | 4.07 | 4.15 | 4.00 | 4.03 | -0.98% | -0.89% | 1.72% | 20,040 | 814 | 102% | 4.07 | -0.76% | 4.06 | 0.65% | 4.01 | 0.58% | 3.96 | 0.28% | 0.69% |  | |
| 酒鬼酒 000799 | | | |||||||||||||||||||
| 03-08 | 137.50 | 139.43 | 127.80 | 127.99 | -6.53% | -3.95% | -8.43% | 108,762 | 144,924 | 77% | 133.25 | -0.54% | 134.57 | -1.78% | 136.41 | -0.65% | 139.77 | -2.33% | -2.43% | | |
| 五 粮 液 000858 | | | |||||||||||||||||||
| 03-08 | 268.00 | 270.03 | 244.44 | 244.50 | -8.26% | -4.08% | -13.38% | 383,654 | 977,957 | 117% | 254.91 | -3.79% | 262.80 | -3.06% | 269.15 | -2.80% | 282.27 | -3.13% | -1.38% | | |
| 张 裕Ａ 000869 | | | |||||||||||||||||||
| 03-08 | 32.69 | 32.88 | 31.61 | 31.67 | -2.91% | -1.57% | -3.17% | 31,449 | 10,119 | 93% | 32.18 | 0.09% | 32.05 | -0.15% | 32.26 | -0.41% | 32.71 | -1.22% | -0.82% | | |
| 兰州黄河 000929 | | | |||||||||||||||||||
| 03-08 | 7.90 | 7.99 | 7.25 | 7.27 | -4.34% | -2.42% | 2.18% | 151,676 | 11,300 | 314% | 7.45 | 1.42% | 7.33 | 3.57% | 7.22 | 3.14% | 7.12 | 1.51% | 0.47% | | |
| 皇台酒业 000995 | | | |||||||||||||||||||
| 03-08 | 18.76 | 19.84 | 18.24 | 18.35 | -5.07% | -3.30% | -8.72% | 142,131 | 26,972 | 64% | 18.98 | -1.83% | 19.20 | -1.82% | 19.86 | -2.61% | 20.10 | 0.46% | 1.03% | | |
| 古越龙山 600059 | | | |||||||||||||||||||
| 03-08 | 11.60 | 11.70 | 11.27 | 11.28 | -3.26% | 0.00% | 0.00% | 230,320 | 26,427 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | | |
| ST中葡 600084 | | | |||||||||||||||||||
| 03-08 | 2.61 | 2.63 | 2.50 | 2.52 | -0.79% | 0.00% | 0.00% | 69,593 | 1,795 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | | |
| *ST济堂 600090 | | | |||||||||||||||||||
| 03-08 | 1.70 | 1.72 | 1.67 | 1.68 | 0.00% | 0.00% | 0.00% | 173,293 | 2,936 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  | |
| 重庆啤酒 600132 | | | |||||||||||||||||||
| 03-08 | 108.90 | 110.00 | 98.25 | 98.26 | -9.99% | 0.00% | 0.00% | 72,760 | 74,538 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | | |
| 伊力特 600197 | | | |||||||||||||||||||
| 03-08 | 19.70 | 19.80 | 18.71 | 18.72 | -4.88% | 0.00% | 0.00% | 108,653 | 20,871 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | | |
| 金种子酒 600199 | | | |||||||||||||||||||
| 03-08 | 12.37 | 12.79 | 12.06 | 12.11 | -2.42% | 0.00% | 0.00% | 421,834 | 52,335 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | | |
| 云南城投 600239 | | | |||||||||||||||||||
| 03-08 | 2.34 | 2.39 | 2.33 | 2.34 | -1.27% | 0.00% | 0.00% | 129,993 | 3,061 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | | |
| ST通葡 600365 | | | |||||||||||||||||||
| 03-08 | 2.29 | 2.34 | 2.20 | 2.21 | -2.64% | 0.00% | 0.00% | 71,364 | 1,609 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | | |
| 贵州茅台 600519 | | | |||||||||||||||||||
| 03-08 | 2,074.96 | 2,085.00 | 1,960.00 | 1,960.00 | -4.86% | 0.00% | 0.00% | 63,100 | 1,272,424 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | | |
| 老白干酒 600559 | | | |||||||||||||||||||
| 03-08 | 21.15 | 21.36 | 19.65 | 19.72 | -6.76% | 0.00% | 0.00% | 413,071 | 84,636 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | | |
| 惠泉啤酒 600573 | | | |||||||||||||||||||
| 03-08 | 8.36 | 8.38 | 8.10 | 8.13 | -3.21% | 0.00% | 0.00% | 86,843 | 7,147 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | | |
| 青岛啤酒 600600 | | | |||||||||||||||||||
| 03-08 | 78.48 | 80.16 | 76.00 | 76.14 | -0.99% | 0.00% | 0.00% | 128,709 | 100,728 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | | |
| ST舍得 600702 | | | |||||||||||||||||||
| 03-08 | 61.28 | 61.86 | 58.05 | 58.05 | -5.01% | 0.00% | 0.00% | 77,649 | 46,402 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | | |
| 水井坊 600779 | | | |||||||||||||||||||
| 03-08 | 67.66 | 67.69 | 62.91 | 63.20 | -6.48% | 0.00% | 0.00% | 50,123 | 32,671 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | | |
| 山西汾酒 600809 | | | |||||||||||||||||||
| 03-08 | 313.62 | 316.72 | 279.70 | 279.70 | -10.00% | 0.00% | 0.00% | 110,686 | 325,925 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | |