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 |  | | |||||||||||||||||||
| 08-20 | 86.23 | 86.60 | 85.43 | 86.30 | 0.12% | 0.17% | 4.91% | 92,064 | 79,319 | 91% | 86.16 | 0.60% | 85.79 | 1.05% | 84.50 | 0.89% | 82.26 | 0.98% | 0.23% |  | |
| 古井贡酒 000596 | | | |||||||||||||||||||
| 08-20 | 114.23 | 119.07 | 112.76 | 117.30 | 2.97% | 0.87% | 3.71% | 40,932 | 47,596 | 118% | 116.28 | 3.22% | 112.86 | 1.47% | 112.69 | 0.67% | 113.10 | 0.30% | -0.42% | | |
| 燕京啤酒 000729 | | | |||||||||||||||||||
| 08-20 | 6.20 | 6.26 | 6.10 | 6.21 | -0.48% | 0.55% | 3.17% | 185,229 | 11,439 | 151% | 6.18 | -0.34% | 6.18 | 0.67% | 6.12 | 0.64% | 6.02 | 1.08% | -0.14% | | |
| *ST西发 000752 | | | |||||||||||||||||||
| 08-20 | 4.04 | 4.08 | 4.01 | 4.04 | -0.25% | -0.15% | 1.94% | 13,209 | 534 | 113% | 4.05 | 0.72% | 4.03 | 0.80% | 4.00 | 0.55% | 3.96 | 0.53% | -0.19% | | |
| 酒鬼酒 000799 | | | |||||||||||||||||||
| 08-20 | 27.80 | 28.85 | 27.72 | 28.78 | 3.12% | 1.45% | 4.62% | 178,261 | 50,573 | 170% | 28.37 | 2.33% | 28.02 | 1.02% | 27.89 | 0.93% | 27.51 | 1.04% | -0.23% | | |
| 五 粮 液 000858 | | | |||||||||||||||||||
| 08-20 | 128.00 | 130.22 | 127.70 | 129.59 | 1.32% | 0.08% | 4.47% | 306,617 | 397,036 | 107% | 129.49 | 1.69% | 128.03 | 1.09% | 126.95 | 0.92% | 124.05 | 1.14% | 0.34% | | |
| 张 裕Ａ 000869 | | | |||||||||||||||||||
| 08-20 | 29.81 | 30.06 | 29.57 | 29.74 | -0.23% | -0.24% | 2.98% | 12,052 | 3,593 | 106% | 29.81 | 0.51% | 29.53 | 0.97% | 29.31 | 0.59% | 28.88 | 0.74% | -0.15% | | |
| 兰州黄河 000929 | | | |||||||||||||||||||
| 08-20 | 7.27 | 7.35 | 7.23 | 7.35 | 1.24% | 0.89% | 3.78% | 22,537 | 1,641 | 149% | 7.29 | 1.35% | 7.19 | 1.22% | 7.14 | 0.89% | 7.08 | 0.68% | -0.47% | | |
| *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 | | | |||||||||||||||||||
| 08-20 | 8.63 | 8.64 | 8.45 | 8.55 | -1.04% | 0.09% | 2.30% | 76,304 | 6,517 | 145% | 8.54 | -0.30% | 8.58 | 0.34% | 8.52 | 0.45% | 8.36 | 0.89% | -0.15% | | |
| *ST中葡 600084 | | | |||||||||||||||||||
| 08-20 | 2.18 | 2.21 | 2.17 | 2.19 | 0.00% | -0.09% | 1.77% | 39,097 | 857 | 129% | 2.19 | 0.74% | 2.18 | 0.83% | 2.17 | 0.42% | 2.15 | 0.89% | -0.16% | | |
| 同济堂 600090 | | | |||||||||||||||||||
| 08-20 | 3.92 | 3.96 | 3.87 | 3.90 | -0.51% | -0.33% | 0.85% | 97,908 | 3,831 | 96% | 3.91 | 0.80% | 3.88 | 1.62% | 3.84 | 0.82% | 3.87 | -0.57% | -0.53% | | |
| 重庆啤酒 600132 | | | |||||||||||||||||||
| 08-20 | 44.96 | 45.48 | 44.36 | 44.82 | -0.18% | 0.17% | 4.77% | 23,527 | 10,527 | 83% | 44.75 | -0.26% | 44.43 | 0.95% | 43.86 | 0.84% | 42.78 | 1.09% | 0.40% | | |
| 伊力特 600197 | | | |||||||||||||||||||
| 08-20 | 15.51 | 15.75 | 15.42 | 15.55 | 0.00% | 0.07% | 2.09% | 80,378 | 12,490 | 84% | 15.54 | 1.60% | 15.37 | 0.90% | 15.32 | 0.76% | 15.23 | -0.52% | -1.18% | | |
| 金种子酒 600199 | | | |||||||||||||||||||
| 08-20 | 6.25 | 6.26 | 6.16 | 6.21 | -0.64% | 0.11% | 1.79% | 110,133 | 6,832 | 82% | 6.20 | 0.10% | 6.20 | 0.31% | 6.21 | 0.16% | 6.10 | 0.88% | 0.08% | | |
| 云南城投 600239 | | | |||||||||||||||||||
| 08-20 | 2.98 | 3.21 | 2.97 | 3.06 | 3.03% | -0.26% | 3.90% | 286,453 | 8,789 | 243% | 3.07 | 3.89% | 3.02 | 2.72% | 3.00 | 1.80% | 2.95 | 2.47% | -0.06% | | |
| 通葡股份 600365 | | | |||||||||||||||||||
| 08-20 | 4.98 | 5.03 | 4.93 | 4.93 | -1.00% | -0.84% | 1.11% | 33,199 | 1,650 | 99% | 4.97 | 0.38% | 4.93 | 2.11% | 4.86 | 0.54% | 4.88 | -0.02% | -0.63% | | |
| 贵州茅台 600519 | | | |||||||||||||||||||
| 08-20 | 1,055.00 | 1,073.68 | 1,050.00 | 1,070.00 | 1.34% | 0.73% | 5.22% | 28,603 | 303,822 | 80% | 1,062.20 | 0.57% | 1,059.09 | 0.72% | 1,051.74 | 0.75% | 1,016.90 | 1.24% | 0.62% | | |
| 老白干酒 600559 | | | |||||||||||||||||||
| 08-20 | 12.41 | 12.50 | 12.32 | 12.39 | -0.40% | -0.09% | 1.96% | 120,753 | 14,974 | 117% | 12.40 | 0.49% | 12.33 | 0.91% | 12.26 | 0.53% | 12.15 | 0.49% | -0.19% | | |
| 惠泉啤酒 600573 | | | |||||||||||||||||||
| 08-20 | 6.63 | 6.76 | 6.60 | 6.68 | 0.45% | 0.09% | 1.75% | 22,177 | 1,480 | 106% | 6.67 | 0.97% | 6.64 | 1.44% | 6.56 | 0.49% | 6.57 | 0.02% | -0.89% | | |
| 青岛啤酒 600600 | | | |||||||||||||||||||
| 08-20 | 51.10 | 52.38 | 51.10 | 51.70 | 0.10% | -0.07% | 7.24% | 96,455 | 49,902 | 110% | 51.74 | -0.30% | 50.98 | 1.58% | 50.13 | 1.46% | 48.21 | 2.14% | 0.73% | | |
| 舍得酒业 600702 | | | |||||||||||||||||||
| 08-20 | 27.11 | 27.58 | 26.86 | 27.34 | 0.77% | 0.21% | 2.72% | 77,775 | 21,219 | 138% | 27.28 | 1.66% | 26.96 | 0.88% | 26.89 | 0.55% | 26.62 | 0.83% | -0.02% | | |
| 水井坊 600779 | | | |||||||||||||||||||
| 08-20 | 46.28 | 47.42 | 45.72 | 47.25 | 2.07% | 0.71% | 4.17% | 46,856 | 21,983 | 140% | 46.92 | 2.42% | 46.07 | 1.64% | 45.72 | 1.05% | 45.36 | 0.73% | -0.31% | | |
| 山西汾酒 600809 | | | |||||||||||||||||||
| 08-20 | 70.03 | 71.99 | 69.50 | 71.00 | 1.49% | 0.36% | 4.08% | 54,572 | 38,608 | 126% | 70.75 | 1.66% | 69.93 | 1.18% | 69.51 | 0.98% | 68.21 | 1.03% | 0.15% | |