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
2019-12-124.184.204.074.09-2.62%-0.41%-0.10%10,154,80041,705,000154%4.11-1.65%4.14-0.29%4.130.07%4.090.10%-0.34%
农 产 品/000061.SZ
2019-12-125.435.485.425.460.00%0.17%1.22%3,995,50021,780,00079%5.45-0.22%5.460.22%5.430.33%5.390.20%0.29%
英特集团/000411.SZ
2019-12-1211.6611.7511.5511.710.52%0.41%0.51%809,2009,437,00081%11.66-0.08%11.67-0.32%11.73-0.20%11.65-0.02%-0.30%
合肥百货/000417.SZ
2019-12-125.085.144.804.80-4.95%-2.56%-2.48%31,161,900153,518,000157%4.93-3.70%5.000.20%4.960.22%4.920.10%1.40%
通程控股/000419.SZ
2019-12-124.454.474.384.39-0.90%-0.95%0.87%2,485,70011,016,00080%4.43-0.56%4.440.36%4.410.39%4.350.32%0.29%
鄂武商A/000501.SZ
2019-12-1211.6311.8611.4811.751.12%0.20%4.55%6,960,40081,624,000155%11.731.52%11.561.35%11.401.13%11.240.91%0.60%
国际医学/000516.SZ
2019-12-124.524.524.404.41-2.43%-1.23%-2.28%11,569,50051,656,000211%4.47-1.52%4.49-0.86%4.51-0.60%4.51-0.42%-0.26%
我爱我家/000560.SZ
2019-12-124.284.304.264.26-0.70%-0.42%-1.11%5,080,60021,737,00073%4.28-0.09%4.280.05%4.28-0.05%4.31-0.44%-0.31%
供销大集/000564.SZ
2019-12-122.222.232.192.19-1.79%-0.95%-1.79%15,013,10033,187,000130%2.21-0.99%2.23-0.45%2.23-0.36%2.23-0.05%0.08%
大连友谊/000679.SZ
2019-12-123.643.643.593.59-1.64%-0.61%-3.60%2,832,00010,228,00064%3.61-0.55%3.66-1.11%3.73-0.21%3.72-0.08%0.17%
中兴商业/000715.SZ
2019-12-125.875.885.705.850.00%0.29%1.07%907,5005,293,00081%5.83-0.66%5.86-0.19%5.870.15%5.790.28%-0.26%
中百集团/000759.SZ
2019-12-126.636.646.516.52-1.06%-0.40%-2.15%920,2006,024,00071%6.55-0.82%6.61-0.69%6.66-0.60%6.660.21%0.52%
武汉中商/000785.SZ
2019-12-129.779.969.719.810.41%-0.32%0.06%4,562,60044,902,00080%9.840.43%9.83-1.00%9.870.61%9.800.01%-0.20%
凯撒旅游/000796.SZ
2019-12-127.978.307.868.121.88%-0.06%1.69%10,138,40082,372,000133%8.131.66%8.090.14%8.080.14%7.990.11%0.09%
海印股份/000861.SZ
2019-12-122.582.592.562.570.00%-0.08%-0.31%3,379,5008,693,00072%2.57-0.27%2.58-0.39%2.580.00%2.58-0.31%-0.32%
华联股份/000882.SZ
2019-12-122.162.172.132.14-0.47%-0.33%-1.47%18,585,90039,896,000107%2.15-0.56%2.16-0.78%2.17-0.23%2.17-0.14%-0.03%
越秀金控/000987.SZ
2019-12-128.839.008.738.880.23%0.12%2.40%9,601,70085,155,000140%8.870.53%8.810.78%8.770.59%8.670.59%-0.07%
苏宁易购/002024.SZ
2019-12-129.969.969.919.92-0.30%-0.02%0.12%22,702,300225,251,00085%9.92-0.16%9.93-0.06%9.930.07%9.910.00%-0.13%
广百股份/002187.SZ
2019-12-128.268.348.228.280.00%-0.06%1.12%1,069,7008,862,000185%8.290.42%8.260.38%8.240.48%8.190.33%0.08%
步 步 高/002251.SZ
2019-12-129.239.259.089.13-1.08%-0.20%-0.01%6,547,10059,893,000112%9.15-0.79%9.22-0.57%9.23-0.08%9.130.09%-0.30%
新 华 都/002264.SZ
2019-12-124.704.704.594.60-1.50%-0.48%0.11%4,720,70021,821,000115%4.62-0.73%4.640.24%4.630.15%4.600.02%-0.65%
友阿股份/002277.SZ
2019-12-123.203.213.163.16-1.25%-0.66%-0.28%5,502,20017,505,00092%3.18-0.69%3.19-0.22%3.190.13%3.170.06%0.07%
*ST人乐/002336.SZ
2019-12-125.165.205.145.16-0.39%-0.29%1.04%268,8001,391,00056%5.18-0.67%5.220.10%5.200.27%5.110.35%0.39%
海宁皮城/002344.SZ
2019-12-124.134.134.084.09-0.73%-0.44%-0.34%6,180,00025,387,000146%4.11-0.46%4.12-0.32%4.120.07%4.100.07%0.14%
爱施德/002416.SZ
2019-12-127.618.547.618.134.77%-0.09%4.88%86,416,900703,203,000226%8.142.56%7.92-0.57%8.001.69%7.752.07%2.30%
天虹股份/002419.SZ
2019-12-1210.3910.4610.3310.420.39%0.14%3.85%4,221,70043,927,00084%10.410.71%10.340.77%10.180.70%10.030.42%0.15%
嘉事堂/002462.SZ
2019-12-1215.5515.5515.2915.32-1.48%-0.39%-1.92%2,818,70043,351,000133%15.38-1.37%15.50-0.89%15.56-0.46%15.62-0.41%-0.22%
徐家汇/002561.SZ
2019-12-128.058.058.008.01-0.37%-0.12%0.53%338,4002,714,00074%8.02-0.16%8.03-0.03%8.030.21%7.970.11%0.08%
瑞康医药/002589.SZ
2019-12-127.277.317.237.24-0.28%-0.39%0.50%25,493,800185,277,000135%7.270.18%7.250.37%7.220.35%7.200.00%-0.47%
红旗连锁/002697.SZ
2019-12-128.228.298.158.17-0.61%-0.46%-0.26%7,794,50063,976,00089%8.21-0.18%8.23-0.47%8.27-0.12%8.190.36%0.55%
一心堂/002727.SZ
2019-12-1222.3722.5322.2422.510.63%0.58%1.37%1,533,10034,311,00066%22.380.16%22.430.39%22.310.16%22.21-0.20%-0.54%
吉峰科技/300022.SZ
2019-12-123.743.743.683.69-1.07%-0.40%-0.94%4,332,50016,051,000109%3.71-1.04%3.73-0.51%3.74-0.21%3.73-0.11%0.02%
海泰发展/600082.SH
2019-12-123.873.873.803.83-0.26%0.21%0.39%1,902,9007,273,00096%3.82-0.08%3.82-0.21%3.840.03%3.820.13%0.11%
*ST山水/600234.SH
2019-12-128.738.738.438.50-0.82%0.00%3.11%316,0002,686,000159%8.50-0.05%8.480.40%8.430.56%8.241.13%-0.01%
中央商场/600280.SH
2019-12-122.752.752.692.70-1.82%-0.63%-1.50%6,111,50016,603,000101%2.72-0.73%2.74-0.55%2.760.00%2.74-0.11%-0.28%
商业城/600306.SH
2019-12-125.575.645.535.55-0.18%-0.20%-0.25%1,135,5006,315,00088%5.56-0.16%5.58-0.69%5.620.00%5.560.11%-0.57%
大东方/600327.SH
2019-12-123.423.443.403.420.29%-0.09%0.91%5,557,40019,021,000111%3.420.53%3.410.09%3.410.15%3.390.18%-0.13%
华联综超/600361.SH
2019-12-123.683.713.623.62-1.90%-0.88%-0.22%3,646,80013,318,000147%3.65-0.63%3.66-0.06%3.660.19%3.630.22%0.28%
小商品城/600415.SH
2019-12-123.823.823.743.75-1.57%-0.32%-3.03%23,444,50088,199,000165%3.76-1.49%3.81-1.58%3.85-1.16%3.87-0.49%0.27%
海航基础/600515.SH
2019-12-123.843.843.773.77-1.82%-0.68%-1.85%10,179,00038,636,000177%3.80-1.22%3.82-0.83%3.84-0.57%3.84-0.26%-0.03%
金枫酒业/600616.SH
2019-12-124.804.814.784.79-0.21%0.00%0.29%1,948,9009,336,00099%4.79-0.29%4.80-0.25%4.810.02%4.780.27%-0.05%
新世界/600628.SH
2019-12-129.769.769.409.46-2.97%-0.64%-3.00%4,275,50040,708,000150%9.52-3.60%9.75-1.43%9.76-0.89%9.75-1.08%0.05%
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
2019-12-127.787.907.767.870.90%0.32%3.13%10,476,90082,188,000151%7.851.19%7.780.74%7.740.89%7.630.59%-0.07%
南京新百/600682.SH
2019-12-129.419.439.229.23-2.12%-0.98%-1.40%9,108,40084,901,000112%9.32-1.02%9.40-0.76%9.49-0.08%9.360.19%-0.33%
京投发展/600683.SH
2019-12-124.164.184.104.13-0.72%-0.19%-1.05%1,033,4004,276,00082%4.14-0.84%4.16-0.53%4.18-0.50%4.170.07%0.20%
东百集团/600693.SH
2019-12-125.235.255.185.21-0.57%-0.04%1.03%2,115,20011,025,00094%5.21-0.25%5.220.02%5.200.54%5.160.12%0.00%
大商股份/600694.SH
2019-12-1226.5626.7826.3526.44-0.15%-0.28%0.79%1,374,70036,447,000119%26.510.22%26.440.27%26.390.23%26.230.23%0.12%
欧亚集团/600697.SH
2019-12-1216.8817.2516.8416.93-0.12%-0.29%1.66%1,303,10022,127,000159%16.980.46%16.890.66%16.800.67%16.650.42%0.13%
南宁百货/600712.SH
2019-12-127.827.827.827.829.99%0.00%38.82%42,848,900335,078,000532%7.829.99%7.7519.35%7.6032.39%5.6333.99%4.74%
首商股份/600723.SH
2019-12-126.106.126.076.100.00%0.10%1.23%1,383,0008,428,00067%6.09-0.15%6.100.13%6.080.21%6.030.17%0.25%
重庆百货/600729.SH
2019-12-1229.1529.2828.8329.01-0.48%-0.11%2.12%2,319,20067,352,00090%29.04-0.09%29.090.65%28.800.61%28.410.32%0.20%
兰州民百/600738.SH
2019-12-124.804.824.634.66-3.12%-1.02%-8.01%13,945,80065,660,000156%4.71-1.38%4.83-1.87%4.96-2.02%5.07-1.44%-0.34%
园城黄金/600766.SH
2019-12-127.357.487.217.32-0.41%0.10%2.12%11,677,50085,394,000158%7.310.48%7.270.75%7.240.68%7.170.42%0.05%
汉商集团/600774.SH
2019-12-1210.9910.9910.6610.73-0.56%-1.35%0.26%368,4004,007,000127%10.881.02%10.840.32%10.810.47%10.700.32%0.03%
友好集团/600778.SH
2019-12-125.355.355.205.22-2.06%-0.76%-0.78%4,299,10022,615,000124%5.26-0.85%5.29-0.41%5.310.06%5.260.13%0.40%
新华百货/600785.SH
2019-12-1214.5814.5814.4114.45-0.41%-0.32%-0.73%131,0001,899,00049%14.50-0.54%14.58-0.34%14.630.01%14.560.14%-0.06%
ST天业/600807.SH
2019-12-123.473.483.353.36-3.17%-1.50%-2.55%3,220,20010,983,000141%3.41-1.07%3.45-0.83%3.46-0.63%3.45-0.09%-0.06%
杭州解百/600814.SH
2019-12-125.015.055.015.040.00%0.10%0.82%1,188,4005,984,00087%5.040.50%5.02-0.04%5.040.14%5.000.20%0.08%
津劝业/600821.SH
2019-12-124.545.024.465.009.65%5.06%10.20%22,239,500105,840,000285%4.767.19%4.633.40%4.592.04%4.542.14%0.84%
益民集团/600824.SH
2019-12-123.383.403.353.36-1.18%-0.39%1.27%2,252,3007,598,000136%3.370.54%3.360.57%3.350.51%3.320.30%0.08%
百联股份/600827.SH
2019-12-128.848.898.818.84-0.45%-0.08%0.19%2,112,70018,692,00098%8.85-0.23%8.87-0.01%8.860.10%8.820.14%0.14%
茂业商业/600828.SH
2019-12-124.614.674.584.641.31%0.41%2.05%5,546,10025,627,000170%4.620.96%4.580.55%4.570.46%4.550.40%0.11%
香溢融通/600830.SH
2019-12-125.235.265.175.17-1.15%-0.48%0.64%1,751,0009,096,00073%5.20-0.80%5.22-0.17%5.200.46%5.140.20%0.14%
上海九百/600838.SH
2019-12-126.156.166.096.11-0.65%-0.03%-0.13%1,418,1008,668,00055%6.11-0.46%6.12-0.13%6.180.26%6.120.05%0.26%
ST中天/600856.SH
2019-12-122.102.132.102.110.00%-0.14%-0.89%4,303,5009,095,00060%2.110.10%2.11-0.05%2.11-0.10%2.13-0.19%-0.50%
王府井/600859.SH
2019-12-1213.7713.8713.6213.780.22%0.10%3.86%7,192,60099,012,000108%13.77-0.13%13.681.32%13.440.92%13.270.49%0.41%
北京城乡/600861.SH
2019-12-128.738.738.578.62-1.26%0.05%1.94%869,5007,492,000102%8.62-0.43%8.620.26%8.570.53%8.460.48%0.05%
百大集团/600865.SH
2019-12-126.206.206.076.09-1.77%-0.47%0.05%1,708,80010,456,000122%6.12-0.96%6.15-0.23%6.150.28%6.090.20%-0.04%
*ST秋林/600891.SH
2019-12-121.341.371.341.361.49%0.67%0.44%3,961,8005,351,00070%1.350.97%1.35-0.81%1.360.00%1.350.15%0.37%
国美通讯/600898.SH
2019-12-127.477.687.457.490.13%-0.72%0.67%1,405,10010,600,00080%7.540.12%7.530.08%7.530.43%7.440.24%0.06%
九州通/600998.SH
2019-12-1213.3813.5713.1813.18-2.23%-0.72%-1.20%11,329,800150,416,000154%13.28-0.90%13.42-1.00%13.460.19%13.34-0.11%0.13%
文峰股份/601010.SH
2019-12-122.992.992.962.97-0.34%-0.10%-0.40%2,492,4007,410,00094%2.97-0.54%2.99-0.37%3.000.03%2.980.10%0.08%
三江购物/601116.SH
2019-12-1213.2613.3213.0113.02-1.81%-0.65%-1.69%2,580,80033,822,000135%13.11-1.44%13.25-0.57%13.29-0.24%13.24-0.06%-0.27%
上海医药/601607.SH
2019-12-1217.6117.6217.3917.46-0.68%0.05%-0.45%6,874,200119,969,000110%17.45-0.84%17.56-0.36%17.58-0.22%17.54-0.16%-0.20%
永辉超市/601933.SH
2019-12-127.557.557.417.54-0.66%0.72%2.33%55,812,900417,794,000101%7.49-0.78%7.451.36%7.360.31%7.370.10%-0.28%
翠微股份/603123.SH
2019-12-126.987.186.847.181.99%2.63%3.65%9,483,50066,346,000106%7.00-2.85%7.080.21%7.010.53%6.93-0.17%-0.99%