股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算(多股)

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
板块选择
日期
复权 行数
板块:零售业
名称日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
平 均
皇庭国际/000056.SZ
2018-12-125.765.835.725.74-0.35%-0.19%-0.05%9,982,00057,406,00083%5.750.72%5.780.23%5.740.16%5.74-0.40%-0.63%
农 产 品/000061.SZ
2018-12-124.894.934.844.890.62%-0.02%-1.77%3,297,70016,129,00049%4.890.89%4.86-0.76%4.91-0.47%4.98-0.04%-0.14%
英特集团/000411.SZ
2018-12-1212.8812.9312.6212.70-0.24%-0.63%-0.84%622,7007,959,00049%12.780.78%12.67-0.36%12.79-0.17%12.810.21%-0.08%
合肥百货/000417.SZ
2018-12-124.744.744.684.70-0.42%-0.11%-2.10%1,370,6006,448,00069%4.71-0.25%4.71-0.44%4.75-0.75%4.80-0.06%-0.20%
通程控股/000419.SZ
2018-12-124.444.454.384.39-0.68%-0.50%-2.40%1,649,3007,277,00058%4.41-0.29%4.44-0.76%4.48-0.67%4.50-0.07%-0.12%
鄂武商A/000501.SZ
2018-12-129.9510.019.899.960.30%0.07%-1.13%1,898,20018,892,00063%9.950.15%9.93-0.12%9.97-0.50%10.07-0.05%-0.21%
国际医学/000516.SZ
2018-12-124.954.994.944.95-0.20%-0.20%-2.14%4,742,20023,520,00054%4.96-0.12%4.97-0.60%5.03-0.79%5.06-0.02%-0.30%
我爱我家/000560.SZ
2018-12-125.435.455.355.37-0.92%-0.17%-4.58%1,837,5009,884,00037%5.38-0.63%5.40-0.30%5.42-0.82%5.63-0.46%-0.46%
供销大集/000564.SZ
2018-12-122.832.832.792.80-0.71%-0.36%-2.30%19,634,90055,170,00076%2.81-0.04%2.81-0.57%2.84-0.80%2.87-0.04%-0.49%
大连友谊/000679.SZ
2018-12-124.294.314.234.28-0.23%0.14%-0.97%1,861,4007,955,00074%4.27-0.21%4.280.07%4.29-0.86%4.32-0.02%-0.30%
中兴商业/000715.SZ
2018-12-126.306.326.216.300.32%0.24%-1.44%531,7003,342,00042%6.290.69%6.25-0.30%6.28-0.40%6.390.06%-0.04%
中百集团/000759.SZ
2018-12-125.595.645.585.610.72%-0.02%-1.32%2,794,60015,681,00080%5.611.17%5.58-0.02%5.61-0.71%5.69-0.09%-0.10%
武汉中商/000785.SZ
2018-12-126.996.996.876.940.00%0.19%-2.31%1,503,60010,416,00066%6.93-0.25%6.95-0.94%7.07-0.44%7.10-0.25%-0.18%
凯撒旅游/000796.SZ
2018-12-127.157.297.117.180.56%-0.28%-4.84%1,769,20012,738,00043%7.201.32%7.17-2.66%7.58-0.36%7.55-0.09%-0.33%
海印股份/000861.SZ
2018-12-122.572.612.562.591.17%0.00%-0.80%2,788,0007,221,000101%2.591.01%2.58-0.16%2.59-0.46%2.61-0.12%-0.31%
华联股份/000882.SZ
2018-12-122.362.382.352.380.85%0.55%-0.63%4,579,00010,837,00040%2.370.51%2.36-0.21%2.38-0.79%2.40-0.58%-0.53%
越秀金控/000987.SZ
2018-12-128.058.187.978.020.75%-0.73%-2.14%1,682,70013,594,00056%8.081.92%7.950.10%8.01-0.67%8.20-0.35%-0.59%
苏宁易购/002024.SZ
2018-12-1210.8210.8610.7210.73-0.74%-0.26%0.07%16,687,200179,528,00059%10.76-0.07%10.700.31%10.660.02%10.720.16%-0.39%
广百股份/002187.SZ
2018-12-128.038.098.018.030.00%-0.20%-3.10%439,1003,533,00019%8.050.49%8.01-0.25%8.09-0.70%8.290.07%0.21%
步 步 高/002251.SZ
2018-12-127.947.987.757.86-1.01%0.26%-1.43%3,152,00024,712,00098%7.84-1.07%7.88-0.49%7.90-0.73%7.97-0.24%-0.33%
新 华 都/002264.SZ
2018-12-126.316.326.226.22-0.32%-0.53%-4.91%3,538,40022,124,00032%6.250.32%6.24-1.03%6.38-1.51%6.54-1.04%-0.41%
友阿股份/002277.SZ
2018-12-123.453.473.433.450.29%0.06%-0.89%6,104,00021,049,00073%3.450.76%3.43-0.03%3.45-0.43%3.480.06%-0.30%
人人乐/002336.SZ
2018-12-126.556.616.526.570.46%0.23%-4.64%2,773,40018,180,000114%6.56-0.14%6.59-1.27%6.72-1.60%6.89-0.92%-1.07%
海宁皮城/002344.SZ
2018-12-124.754.764.674.730.00%0.19%-1.91%3,819,80018,033,00069%4.720.45%4.71-0.23%4.74-0.82%4.82-0.21%-0.17%
爱施德/002416.SZ
2018-12-126.266.376.116.210.16%0.13%-0.83%3,455,00021,429,00078%6.200.08%6.19-0.40%6.22-0.37%6.26-0.02%0.17%
天虹股份/002419.SZ
2018-12-1211.6511.8111.6511.730.95%-0.06%1.12%3,193,10037,478,00074%11.741.65%11.600.08%11.590.04%11.600.37%-0.17%
嘉事堂/002462.SZ
2018-12-1214.9315.1314.9315.030.67%-0.09%-6.23%1,543,50023,219,00046%15.040.25%15.12-1.88%15.57-1.44%16.03-0.42%-0.28%
徐家汇/002561.SZ
2018-12-128.098.148.068.080.00%-0.17%-0.70%600,3004,859,00050%8.090.46%8.07-0.06%8.11-0.34%8.140.09%-0.32%
瑞康医药/002589.SZ
2018-12-127.927.967.807.82-1.01%-0.55%-4.53%7,471,20058,746,00054%7.86-0.14%7.89-1.10%8.05-1.17%8.19-0.27%-0.71%
红旗连锁/002697.SZ
2018-12-125.215.425.215.371.13%0.39%1.19%4,813,00025,746,000122%5.351.31%5.320.17%5.33-0.08%5.310.45%0.01%
一心堂/002727.SZ
2018-12-1222.9723.0622.4622.56-0.79%-0.62%-3.04%2,936,40066,657,00081%22.70-0.61%22.76-0.16%23.08-1.33%23.270.00%-0.01%
吉峰科技/300022.SZ
2018-12-124.204.404.164.271.18%0.02%4.10%15,671,20066,895,000166%4.272.15%4.221.32%4.171.12%4.100.99%0.35%
海泰发展/600082.SH
2018-12-124.684.754.594.751.93%1.13%-4.73%17,421,50081,836,00070%4.701.32%4.650.69%4.65-0.45%4.99-2.56%-1.78%
ST山水/600234.SH
2018-12-128.108.338.038.13-1.33%-0.51%3.74%362,1002,959,00058%8.17-1.27%8.130.97%7.990.30%7.840.44%0.71%
中央商场/600280.SH
2018-12-123.623.663.603.630.28%-0.06%-2.92%4,720,40017,146,00056%3.630.83%3.62-0.50%3.67-1.19%3.74-0.08%-0.59%
商业城/600306.SH
2018-12-127.177.237.087.150.14%-0.08%-0.72%522,1003,736,00039%7.161.13%7.060.17%7.11-0.52%7.20-0.08%-0.51%
大东方/600327.SH
2018-12-124.324.334.254.300.00%0.19%-2.67%1,281,2005,499,00035%4.290.07%4.29-0.26%4.32-0.65%4.420.05%-0.04%
华联综超/600361.SH
2018-12-123.663.673.623.64-0.55%-0.16%-3.81%3,321,50012,109,00078%3.65-0.08%3.66-1.14%3.74-2.17%3.78-0.24%-0.10%
小商品城/600415.SH
2018-12-123.583.603.573.580.00%-0.17%-1.49%4,875,70017,484,00068%3.590.50%3.57-0.22%3.59-0.53%3.63-0.11%-0.52%
海航基础/600515.SH
2018-12-125.265.295.235.240.00%-0.30%-2.62%4,180,90021,974,00039%5.260.44%5.25-0.83%5.34-0.73%5.38-0.37%-0.63%
金枫酒业/600616.SH
2018-12-125.035.084.975.061.00%0.56%-1.69%2,146,80010,803,00096%5.030.76%5.01-0.58%5.06-0.75%5.15-0.27%-0.37%
新世界/600628.SH
2018-12-126.746.746.686.69-0.15%-0.15%-1.17%1,192,7007,991,00066%6.700.36%6.69-0.28%6.73-0.36%6.77-0.18%-0.44%
百联股份/600631.SH
2011-08-0415.7115.8415.3515.680.45%0.85%-2.31%8,984,400139,688,000176%15.55-0.28%15.58-0.73%15.75-1.03%16.05-2.10%-0.20%
豫园股份/600655.SH
2018-12-127.247.287.197.250.97%0.10%-0.25%3,985,00028,865,00079%7.241.23%7.170.31%7.19-0.33%7.27-0.01%-0.35%
南京新百/600682.SH
2018-12-1210.0710.129.859.93-0.20%-0.64%-3.46%8,703,50086,982,00074%9.990.86%9.91-0.17%10.04-1.23%10.29-0.54%-0.77%
京投发展/600683.SH
2018-12-124.224.494.224.293.62%-0.86%-1.22%5,231,10022,633,000146%4.333.82%4.251.58%4.260.14%4.34-0.69%-0.87%
东百集团/600693.SH
2018-12-125.285.365.255.341.33%0.32%1.33%4,263,00022,694,000231%5.320.95%5.310.78%5.290.65%5.270.36%-0.09%
大商股份/600694.SH
2018-12-1225.1025.2324.9125.070.24%-0.05%-2.27%1,032,30025,892,00051%25.080.40%25.04-0.45%25.29-0.48%25.65-0.19%-0.33%
欧亚集团/600697.SH
2018-12-1219.2319.3219.1319.15-0.26%-0.28%-2.25%626,30012,027,00085%19.20-0.25%19.28-0.73%19.38-0.56%19.59-0.17%-0.21%
南宁百货/600712.SH
2018-12-123.994.003.883.89-2.51%-1.22%-7.03%5,227,70020,589,00052%3.94-1.40%4.01-0.60%4.04-1.34%4.18-0.43%-0.33%
首商股份/600723.SH
2018-12-126.516.536.446.47-0.61%-0.14%-2.10%813,1005,268,00053%6.48-0.14%6.50-0.15%6.52-0.75%6.61-0.02%-0.07%
重庆百货/600729.SH
2018-12-1229.9630.9929.7229.820.00%-1.19%-2.01%4,467,200134,820,000114%30.180.33%30.16-0.51%30.21-0.09%30.43-0.20%0.31%
兰州民百/600738.SH
2018-12-125.655.695.575.61-0.71%-0.02%-0.21%4,065,40022,810,00059%5.61-1.23%5.640.16%5.63-0.48%5.62-0.57%-0.77%
园城黄金/600766.SH
2018-12-128.368.498.278.39-1.06%0.26%1.19%18,846,800157,714,00063%8.37-0.69%8.46-0.45%8.51-0.05%8.290.64%0.16%
汉商集团/600774.SH
2018-12-1214.7114.8314.7114.75-0.14%-0.02%-2.98%822,00012,127,00029%14.75-0.05%14.770.33%14.74-0.46%15.20-0.03%2.17%
*ST友好/600778.SH
2018-12-124.804.804.764.780.00%0.06%0.91%449,2002,146,00046%4.78-0.31%4.78-0.25%4.790.13%4.740.17%0.06%
新华百货/600785.SH
2018-12-1218.3018.3217.9918.13-0.93%0.08%-1.61%636,90011,538,00083%18.12-0.51%18.020.36%17.99-0.08%18.430.12%0.09%
*ST天业/600807.SH
2018-12-123.583.653.493.49-4.90%-0.57%-6.58%12,435,90043,644,00053%3.51-5.65%3.90-1.98%3.910.15%3.740.67%2.21%
杭州解百/600814.SH
2018-12-125.345.345.265.27-0.57%-0.28%-1.83%983,3005,197,00040%5.29-0.25%5.28-0.55%5.31-0.34%5.370.09%0.02%
津劝业/600821.SH
2018-12-124.124.404.124.344.08%1.33%-1.90%6,668,60028,562,000147%4.282.24%4.23-0.02%4.28-1.11%4.42-1.05%-1.00%
益民集团/600824.SH
2018-12-123.563.603.533.580.85%0.17%-1.35%3,154,60011,273,00052%3.571.25%3.550.17%3.56-0.56%3.63-0.28%-1.24%
百联股份/600827.SH
2018-12-128.818.898.718.810.00%-0.29%-0.52%3,434,20030,344,00097%8.840.65%8.790.15%8.80-0.26%8.860.05%-0.04%
茂业商业/600828.SH
2018-12-124.864.874.804.81-0.82%-0.29%-3.84%1,211,0005,842,00042%4.82-0.35%4.83-0.06%4.87-0.65%5.00-0.32%-0.29%
香溢融通/600830.SH
2018-12-125.195.265.185.210.39%-0.25%-2.05%1,906,4009,958,00046%5.220.44%5.22-0.55%5.28-0.88%5.320.00%-0.33%
上海九百/600838.SH
2018-12-126.526.556.456.490.15%0.02%-1.38%1,595,60010,354,00056%6.490.11%6.48-0.25%6.52-0.50%6.580.00%-0.43%
中天能源/600856.SH
2018-12-124.664.684.434.43-5.34%-1.49%-8.11%27,073,500121,744,000141%4.50-3.83%4.63-2.86%4.70-2.85%4.82-1.37%-0.71%
王府井/600859.SH
2018-12-1214.3514.3914.2414.300.14%-0.06%-3.14%2,768,80039,615,00053%14.310.55%14.27-0.63%14.48-1.04%14.76-0.17%-0.15%
北京城乡/600861.SH
2018-12-127.277.367.237.24-0.82%-0.43%-1.66%332,0002,414,00035%7.27-0.10%7.25-0.01%7.27-0.37%7.36-0.03%-0.16%
百大集团/600865.SH
2018-12-125.976.035.915.94-0.50%-0.10%-1.53%1,301,2007,737,000101%5.95-0.24%5.97-0.53%6.00-0.73%6.03-0.05%-0.09%
秋林集团/600891.SH
2018-12-126.196.206.126.13-0.97%-0.28%0.71%2,259,00013,886,00063%6.151.09%6.090.61%6.060.35%6.09-0.08%-0.30%
国美通讯/600898.SH
2018-12-128.688.708.528.58-0.69%-0.42%-4.23%1,176,60010,137,00035%8.62-0.42%8.64-0.88%8.75-2.06%8.96-1.31%-0.32%
九州通/600998.SH
2018-12-1215.1215.2614.9615.201.27%0.16%2.27%2,228,00033,810,00087%15.181.19%14.951.51%14.840.05%14.860.27%-0.14%
文峰股份/601010.SH
2018-12-123.003.033.003.020.00%0.13%-0.13%1,210,9003,652,00033%3.020.07%3.02-0.07%3.02-0.63%3.020.03%-0.10%
三江购物/601116.SH
2018-12-1211.7011.7011.5011.52-0.43%-0.48%-2.36%1,416,90016,402,00070%11.580.15%11.56-0.47%11.66-0.87%11.80-0.13%-0.65%
上海医药/601607.SH
2018-12-1217.9918.0017.5717.73-0.95%0.08%-6.75%8,139,000144,187,00081%17.72-0.71%17.81-1.93%18.39-1.33%19.01-0.88%-0.78%
永辉超市/601933.SH
2018-12-127.657.877.607.801.69%0.70%4.00%46,300,600358,627,00094%7.751.48%7.611.25%7.550.37%7.500.46%0.40%
翠微股份/603123.SH
2018-12-125.865.885.825.840.00%-0.12%-3.73%1,067,9006,244,00048%5.85-0.21%5.92-1.14%6.00-1.15%6.07-0.18%-0.03%