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
2020-04-083.743.743.553.581.13%-1.40%2.87%10,711,60038,897,000154%3.632.63%3.541.96%3.501.30%3.481.02%-0.22%
农 产 品/000061.SZ
2020-04-086.886.926.636.69-3.60%-0.74%-0.68%30,195,200203,529,00080%6.74-1.20%6.741.13%6.75-0.53%6.740.57%0.88%
英特集团/000411.SZ
2020-04-0811.5711.7711.5311.700.43%0.23%1.80%1,342,10015,667,00090%11.670.47%11.600.95%11.490.49%11.490.31%-0.22%
合肥百货/000417.SZ
2020-04-084.584.644.564.610.00%0.20%-3.62%11,296,30051,977,00062%4.60-0.56%4.62-0.39%4.70-1.69%4.78-0.08%0.16%
通程控股/000419.SZ
2020-04-084.134.204.124.170.48%0.19%0.55%3,143,80013,083,00087%4.160.36%4.140.68%4.120.24%4.150.12%-0.69%
鄂武商A/000501.SZ
2020-04-0811.3311.4411.0811.17-2.79%-0.54%-0.58%18,598,700208,876,000127%11.230.01%11.170.96%11.14-0.19%11.240.35%0.15%
国际医学/000516.SZ
2020-04-084.214.334.204.240.00%-0.45%-0.84%12,153,50051,764,00095%4.260.81%4.231.49%4.190.29%4.28-0.28%-0.92%
我爱我家/000560.SZ
2020-04-083.323.363.303.350.60%0.39%0.84%6,348,20021,183,00082%3.340.51%3.300.92%3.280.21%3.320.12%-0.46%
供销大集/000564.SZ
2020-04-082.012.062.002.051.49%0.34%1.64%21,024,40042,946,000129%2.041.29%2.020.90%2.010.60%2.020.15%-0.65%
大连友谊/000679.SZ
2020-04-083.263.333.263.300.30%0.30%-0.15%2,762,8009,089,00065%3.290.92%3.242.08%3.180.44%3.31-1.31%-0.91%
中兴商业/000715.SZ
2020-04-085.905.955.835.87-2.17%-0.12%1.12%2,005,30011,786,00072%5.881.12%5.791.46%5.81-0.74%5.810.40%0.40%
中百集团/000759.SZ
2020-04-087.027.136.856.90-2.54%-1.17%1.44%6,131,60042,808,000136%6.980.36%6.931.51%6.850.38%6.800.89%0.20%
居然之家/000785.SZ
2020-04-088.668.788.528.59-1.04%-0.56%1.44%9,911,00085,615,000108%8.641.46%8.511.70%8.430.42%8.470.61%-0.83%
凯撒旅业/000796.SZ
2020-04-087.027.486.817.385.13%1.32%6.91%16,276,600118,560,000215%7.284.09%7.094.82%6.934.60%6.900.63%-1.47%
海印股份/000861.SZ
2020-04-082.462.462.382.40-2.04%-0.25%0.46%16,712,90040,206,00068%2.41-2.08%2.46-0.32%2.450.29%2.390.80%-0.36%
华联股份/000882.SZ
2020-04-082.022.052.012.030.00%0.10%0.20%23,987,60048,652,00076%2.030.15%2.020.50%2.010.10%2.030.05%-0.44%
越秀金控/000987.SZ
2020-04-089.4010.239.319.773.94%-0.48%4.79%43,768,000429,652,000161%9.824.60%9.532.10%9.511.20%9.321.35%1.22%
苏宁易购/002024.SZ
2020-04-088.999.018.968.98-0.44%0.00%0.23%21,535,200193,392,00072%8.98-0.15%8.970.25%8.95-0.01%8.960.15%-0.15%
广百股份/002187.SZ
2020-04-087.797.867.657.74-1.28%0.06%-0.22%2,595,30020,075,000119%7.74-0.73%7.77-0.68%7.81-0.09%7.760.16%0.10%
步 步 高/002251.SZ
2020-04-088.968.978.718.76-2.34%-0.67%-4.75%5,627,00049,627,00077%8.82-0.97%8.860.02%8.94-1.13%9.20-0.27%0.28%
新 华 都/002264.SZ
2020-04-084.184.204.134.150.00%-0.29%-1.14%4,494,70018,706,00050%4.160.41%4.140.34%4.16-0.93%4.200.26%0.02%
友阿股份/002277.SZ
2020-04-083.593.633.543.630.55%1.23%-2.45%25,653,50091,999,00047%3.590.67%3.57-0.39%3.64-2.05%3.720.16%0.36%
*ST人乐/002336.SZ
2020-04-085.255.335.235.320.76%0.53%2.07%1,164,5006,163,00087%5.290.95%5.250.81%5.220.25%5.210.19%-0.10%
海宁皮城/002344.SZ
2020-04-083.863.913.843.900.78%0.80%0.93%7,219,40027,931,000124%3.870.26%3.850.50%3.840.24%3.860.10%-0.12%
爱施德/002416.SZ
2020-04-086.106.256.016.141.32%-0.07%4.28%36,478,100224,108,000187%6.144.19%5.923.64%5.821.87%5.890.63%-0.90%
天虹股份/002419.SZ
2020-04-088.748.758.678.71-0.68%-0.01%-1.60%5,531,00048,180,00056%8.71-0.36%8.710.42%8.69-0.44%8.85-0.30%-0.33%
嘉事堂/002462.SZ
2020-04-0815.1615.2115.0615.12-0.59%-0.09%0.25%1,831,20027,711,000101%15.13-0.20%15.100.72%15.000.09%15.080.09%-0.02%
徐家汇/002561.SZ
2020-04-087.818.347.818.143.69%1.01%5.05%10,194,00082,149,000282%8.064.83%7.883.60%7.832.27%7.751.69%0.20%
瑞康医药/002589.SZ
2020-04-085.765.955.675.872.98%0.79%4.36%43,189,300251,523,000163%5.822.54%5.712.37%5.641.86%5.630.99%-0.12%
红旗连锁/002697.SZ
2020-04-089.7210.039.679.880.71%0.07%4.55%21,843,800215,660,00096%9.871.75%9.721.71%9.590.87%9.450.88%0.74%
一心堂/002727.SZ
2020-04-0826.6227.1926.0226.89-0.41%0.90%6.76%7,859,700209,466,00082%26.650.70%26.182.17%25.720.78%25.191.94%1.51%
吉峰科技/300022.SZ
2020-04-084.114.254.054.181.46%0.17%3.29%19,290,80080,504,000149%4.173.55%4.062.39%4.040.45%4.050.75%-0.21%
海泰发展/600082.SH
2020-04-083.463.573.453.541.72%1.00%2.14%5,070,60017,771,00093%3.511.39%3.461.23%3.430.68%3.470.12%-0.89%
*ST山水/600234.SH
2020-04-079.709.709.329.450.64%-0.56%1.69%592,1005,627,00094%9.502.18%9.261.51%9.210.37%9.290.36%0.16%
中央商场/600280.SH
2020-04-082.022.032.002.01-1.95%-0.20%-6.56%18,711,90037,695,00050%2.01-0.25%2.020.00%2.02-0.44%2.15-4.36%-0.84%
商业城/600306.SH
2020-04-084.454.604.434.541.57%0.13%-1.26%1,983,2008,991,00099%4.531.71%4.460.77%4.47-0.18%4.60-1.05%-1.19%
大东方/600327.SH
2020-04-084.214.234.134.15-3.04%-0.31%-0.50%31,012,600129,096,00088%4.16-0.74%4.19-2.38%4.270.21%4.170.48%0.78%
华联综超/600361.SH
2020-04-084.514.644.414.47-6.29%-1.17%2.83%45,523,900205,882,00099%4.52-1.44%4.501.92%4.46-0.05%4.351.38%1.01%
小商品城/600415.SH
2020-04-083.473.523.403.432.08%-0.58%1.75%22,661,50078,179,000193%3.452.56%3.401.61%3.381.17%3.370.54%-0.22%
海航基础/600515.SH
2020-04-085.275.295.175.20-2.44%-0.44%-3.92%26,210,800136,906,00072%5.22-1.84%5.280.17%5.26-0.64%5.41-0.07%-0.70%
金枫酒业/600616.SH
2020-04-084.634.714.614.66-0.64%0.15%2.87%4,934,20022,961,000111%4.650.37%4.610.74%4.570.64%4.530.60%0.24%
新世界/600628.SH
2020-04-0811.9112.9511.8012.786.50%3.98%7.28%8,033,60098,744,00097%12.293.23%12.071.83%11.97-0.52%11.911.16%1.56%
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
2020-04-087.507.557.397.45-1.32%-0.05%-0.05%8,744,20065,178,00089%7.45-0.51%7.430.99%7.360.31%7.450.50%0.64%
南京新百/600682.SH
2020-04-088.538.748.468.590.00%-0.24%0.49%9,365,20080,647,000105%8.610.99%8.541.25%8.460.48%8.550.13%-1.09%
京投发展/600683.SH
2020-04-083.803.993.773.932.88%1.42%2.48%9,622,90037,285,000100%3.881.97%3.821.68%3.790.99%3.840.39%-1.83%
东百集团/600693.SH
2020-04-084.904.904.834.84-1.63%-0.25%-1.41%3,533,20017,144,00070%4.85-1.12%4.87-0.37%4.91-0.67%4.91-0.18%-0.46%
大商股份/600694.SH
2020-04-0823.6423.7923.4723.740.30%0.42%0.48%1,734,40041,001,000108%23.640.17%23.540.50%23.480.02%23.630.14%-0.01%
欧亚集团/600697.SH
2020-04-0814.9615.0614.9315.030.00%0.22%-0.12%986,50014,795,00082%15.000.14%14.940.17%14.93-0.07%15.050.12%-0.13%
南宁百货/600712.SH
2020-04-085.775.975.705.881.91%0.41%4.02%38,145,600223,374,000121%5.862.45%5.722.67%5.621.79%5.650.73%-0.35%
首商股份/600723.SH
2020-04-085.455.565.445.530.91%0.45%0.97%3,324,80018,302,00060%5.510.97%5.450.57%5.45-0.37%5.480.22%0.06%
重庆百货/600729.SH
2020-04-0827.5127.6027.4627.50-0.33%-0.01%0.97%4,297,900118,205,00052%27.50-0.33%27.59-0.03%27.58-0.18%27.240.42%0.49%
兰州民百/600738.SH
2020-04-086.106.455.916.00-2.76%-2.98%3.79%42,427,400262,386,000153%6.182.32%6.051.89%5.962.18%5.781.74%0.67%
园城黄金/600766.SH
2020-04-087.788.117.708.041.13%1.39%1.02%21,131,900167,572,00091%7.93-0.23%7.920.80%7.771.33%7.960.03%-0.24%
汉商集团/600774.SH
2020-04-0811.7912.2011.5111.67-0.77%-1.25%2.58%3,972,10046,944,000153%11.823.11%11.513.32%11.370.87%11.381.03%0.00%
友好集团/600778.SH
2020-04-085.005.114.985.050.00%0.34%-3.24%8,569,70043,129,00054%5.030.64%5.01-0.26%5.11-2.11%5.220.12%0.28%
新华百货/600785.SH
2020-04-0814.7015.0614.5215.001.35%1.47%3.93%956,90014,145,000117%14.780.88%14.670.50%14.570.74%14.430.59%0.27%
ST天业/600807.SH
2020-04-083.703.743.653.745.06%0.40%9.10%12,541,70046,721,000292%3.734.90%3.626.25%3.555.69%3.434.10%0.73%
杭州解百/600814.SH
2020-04-085.405.425.275.35-2.19%0.32%1.63%15,938,50084,997,00091%5.33-1.00%5.330.93%5.30-0.43%5.260.52%0.58%
津劝业/600821.SH
2020-04-083.843.913.833.870.26%0.08%-0.92%1,785,7006,905,00051%3.870.76%3.821.52%3.78-0.42%3.91-0.59%-1.14%
益民集团/600824.SH
2020-04-083.143.433.133.386.62%1.75%2.92%28,441,90094,474,000159%3.325.39%3.243.92%3.202.14%3.280.46%0.53%
百联股份/600827.SH
2020-04-087.808.247.798.173.81%1.53%5.15%15,652,800125,960,000227%8.053.78%7.882.97%7.821.59%7.771.23%0.25%
茂业商业/600828.SH
2020-04-084.114.204.084.190.96%0.89%0.67%6,600,40027,411,00075%4.150.63%4.130.63%4.12-0.46%4.160.41%0.58%
香溢融通/600830.SH
2020-04-085.696.225.666.2210.09%3.39%10.81%28,315,000170,347,000134%6.027.53%5.753.81%5.672.35%5.611.26%-1.70%
上海九百/600838.SH
2020-04-086.066.536.066.373.41%0.57%5.60%35,399,000224,205,000182%6.335.41%6.164.12%6.111.31%6.031.82%0.29%
ST中天/600856.SH
2020-04-081.361.381.351.36-0.73%-0.37%-3.55%6,223,5008,495,00082%1.370.37%1.350.59%1.36-0.95%1.41-0.70%-1.45%
王府井/600859.SH
2020-04-0812.1212.2412.0812.190.16%0.19%0.44%3,690,50044,903,000112%12.170.39%12.120.37%12.090.07%12.140.22%-0.17%
北京城乡/600861.SH
2020-04-0810.0510.3210.0510.180.20%-0.01%2.42%1,753,30017,850,00083%10.180.00%10.151.24%10.040.12%9.940.95%-0.18%
百大集团/600865.SH
2020-04-086.406.406.316.35-1.24%-0.02%1.41%6,155,50039,094,00058%6.35-0.33%6.340.60%6.300.35%6.260.39%0.47%
*ST秋林/600891.SH
2020-03-021.131.201.131.193.48%2.59%-0.92%11,494,30013,329,000135%1.160.35%1.16-0.85%1.17-1.10%1.20-0.83%-0.06%
国美通讯/600898.SH
2020-04-086.066.346.056.323.61%1.12%2.22%3,230,40020,190,000116%6.253.19%6.101.09%6.081.05%6.180.24%-0.92%
九州通/600998.SH
2020-04-0817.7418.1817.5118.161.62%1.07%3.81%7,235,700130,011,000129%17.971.01%17.860.98%17.670.96%17.490.61%0.19%
文峰股份/601010.SH
2020-04-083.143.183.123.150.32%-0.06%-1.47%5,316,70016,759,00056%3.150.77%3.130.64%3.120.00%3.200.16%0.14%
三江购物/601116.SH
2020-04-0812.7912.9512.6812.73-1.70%-0.48%1.16%7,633,50097,637,00083%12.79-0.02%12.701.36%12.61-0.43%12.580.77%0.23%
上海医药/601607.SH
2020-04-0819.4220.1819.1219.721.13%-0.34%2.53%53,253,4001,053,796,000141%19.792.01%19.472.33%19.260.59%19.230.79%0.54%
永辉超市/601933.SH
2020-04-0810.2310.4810.1510.330.00%0.36%3.77%60,633,600624,085,00083%10.291.29%10.161.54%10.060.14%9.960.79%0.53%
翠微股份/603123.SH
2020-04-089.009.108.919.06-0.66%0.79%-2.65%3,812,40034,271,00039%8.99-1.26%9.031.85%9.11-2.55%9.310.03%0.15%