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
2019-02-154.804.864.754.77-1.65%-0.58%2.36%8,749,60041,980,000131%4.80-1.58%4.810.46%4.770.74%4.660.15%-0.32%
农 产 品/000061.SZ
2019-02-155.145.335.105.231.36%-0.15%4.22%12,444,10065,187,000145%5.241.95%5.171.39%5.121.85%5.020.72%0.20%
英特集团/000411.SZ
2019-02-1511.9912.0611.8711.93-0.50%-0.12%2.27%1,043,00012,458,000120%11.94-0.48%11.970.31%11.870.93%11.670.21%-0.36%
合肥百货/000417.SZ
2019-02-154.514.554.514.52-0.22%-0.18%0.18%5,008,40022,678,00045%4.53-0.11%4.520.56%4.480.74%4.51-0.02%-0.07%
通程控股/000419.SZ
2019-02-154.264.274.224.24-0.47%0.00%-1.85%4,376,90018,560,00037%4.24-0.28%4.240.64%4.191.01%4.32-0.28%-0.14%
鄂武商A/000501.SZ
2019-02-1510.5110.5910.3710.43-1.14%-0.11%2.21%3,230,20033,730,00055%10.44-0.79%10.440.83%10.290.52%10.200.14%0.14%
国际医学/000516.SZ
2019-02-155.145.175.095.10-1.16%-0.53%0.93%16,009,70082,078,000157%5.13-0.49%5.140.14%5.120.51%5.050.32%-0.03%
我爱我家/000560.SZ
2019-02-154.724.944.704.831.90%-0.64%4.48%12,383,70060,194,00088%4.863.56%4.712.66%4.612.74%4.620.52%-0.06%
供销大集/000564.SZ
2019-02-152.792.842.772.810.36%0.00%3.35%25,718,10072,280,00088%2.810.32%2.790.87%2.761.69%2.720.04%-0.47%
大连友谊/000679.SZ
2019-02-153.933.943.893.92-0.76%-0.03%2.40%1,568,8006,152,00076%3.92-0.46%3.920.85%3.870.68%3.83-1.11%-0.67%
中兴商业/000715.SZ
2019-02-156.366.446.296.400.63%0.58%-4.12%2,136,00013,592,00039%6.360.16%6.360.52%6.301.14%6.68-0.08%0.36%
中百集团/000759.SZ
2019-02-155.825.835.745.77-0.69%0.00%-0.84%4,370,30025,218,00047%5.77-0.60%5.780.77%5.710.71%5.82-0.05%-0.06%
武汉中商/000785.SZ
2019-02-1510.6911.9110.3211.919.97%7.60%13.26%45,770,300506,615,000173%11.075.73%10.722.28%10.542.94%10.521.08%5.21%
凯撒旅游/000796.SZ
2019-02-156.606.676.516.60-0.15%0.18%0.73%2,350,40015,484,00052%6.59-0.80%6.580.69%6.511.09%6.550.00%-0.49%
海印股份/000861.SZ
2019-02-152.552.562.532.53-0.78%-0.43%0.60%3,623,0009,207,00074%2.54-0.70%2.560.04%2.540.24%2.520.16%0.02%
华联股份/000882.SZ
2019-02-152.342.352.332.33-0.85%-0.43%-0.55%12,893,20030,164,00048%2.34-0.09%2.330.60%2.310.70%2.34-0.09%-0.13%
越秀金控/000987.SZ
2019-02-158.288.468.268.300.00%-0.68%1.99%3,459,60028,912,000118%8.360.41%8.340.58%8.280.83%8.140.09%-0.46%
苏宁易购/002024.SZ
2019-02-1511.5111.5111.2011.24-2.68%-0.83%1.78%47,938,000543,308,000105%11.33-1.15%11.410.30%11.291.05%11.040.39%0.13%
广百股份/002187.SZ
2019-02-158.688.698.568.59-1.04%-0.13%1.00%2,773,70023,856,000100%8.60-1.26%8.720.58%8.620.31%8.510.24%0.25%
步 步 高/002251.SZ
2019-02-158.438.518.348.37-1.06%-0.27%-1.66%4,769,50040,029,00059%8.39-1.10%8.450.18%8.390.42%8.510.06%0.52%
新 华 都/002264.SZ
2019-02-155.685.735.625.63-0.18%-0.57%-4.54%9,546,90054,050,00054%5.660.73%5.630.52%5.591.07%5.90-0.46%-0.16%
友阿股份/002277.SZ
2019-02-153.543.563.513.51-1.13%-0.74%0.17%7,710,80027,263,00050%3.54-0.39%3.550.14%3.530.60%3.50-0.11%0.07%
人人乐/002336.SZ
2019-02-156.586.636.556.600.15%0.17%-1.46%1,881,80012,400,00055%6.590.00%6.590.57%6.520.88%6.70-0.51%-0.46%
海宁皮城/002344.SZ
2019-02-154.604.654.594.610.00%-0.11%3.67%6,647,20030,677,00081%4.620.44%4.580.77%4.531.30%4.45-0.05%-0.57%
爱施德/002416.SZ
2019-02-155.375.425.265.30-0.93%-0.66%0.25%6,750,70036,013,000105%5.34-0.13%5.350.15%5.301.55%5.29-0.53%-1.31%
天虹股份/002419.SZ
2019-02-1512.3112.7012.1812.400.49%-0.41%3.36%10,011,800124,656,000154%12.450.57%12.370.86%12.231.35%12.000.82%0.51%
嘉事堂/002462.SZ
2019-02-1515.2015.2915.0415.08-0.46%-0.48%3.54%2,324,40035,219,00090%15.150.02%15.100.89%14.890.96%14.560.39%0.16%
徐家汇/002561.SZ
2019-02-158.458.458.308.30-0.72%-0.60%0.53%1,842,70015,386,00091%8.350.04%8.340.42%8.280.50%8.260.15%0.12%
瑞康医药/002589.SZ
2019-02-157.007.146.936.95-1.42%-0.84%6.50%25,511,600178,814,00096%7.010.26%6.941.42%6.811.66%6.531.05%0.22%
红旗连锁/002697.SZ
2019-02-155.365.395.325.36-0.19%0.19%0.66%2,733,10014,621,00050%5.35-0.52%5.390.00%5.370.30%5.330.02%0.11%
一心堂/002727.SZ
2019-02-1520.6820.8320.3620.58-0.39%0.09%2.89%3,658,90075,235,00073%20.56-0.04%20.421.08%20.200.37%20.000.15%0.15%
吉峰科技/300022.SZ
2019-02-153.964.113.944.011.01%-0.64%3.86%13,754,30055,512,000186%4.041.84%3.991.24%3.951.70%3.860.34%-0.10%
海泰发展/600082.SH
2019-02-154.054.164.044.111.48%-0.05%4.34%12,606,40051,832,000137%4.110.71%4.071.34%4.021.59%3.940.10%-1.15%
ST山水/600234.SH
2019-02-157.037.036.856.86-1.86%-0.84%-4.34%233,0001,612,00076%6.92-1.27%6.98-0.24%6.960.49%7.17-0.89%-0.75%
中央商场/600280.SH
2019-02-154.204.484.114.342.12%1.71%4.98%43,438,500185,360,000102%4.271.94%4.182.60%4.092.56%4.13-4.79%-0.61%
商业城/600306.SH
2019-02-156.286.296.166.20-1.27%-0.37%0.19%1,169,6007,278,00049%6.22-0.22%6.191.06%6.091.64%6.19-3.09%-0.95%
大东方/600327.SH
2019-02-154.514.534.464.47-1.32%-0.56%0.27%3,851,20017,313,00089%4.50-0.86%4.52-0.04%4.510.13%4.460.16%0.21%
华联综超/600361.SH
2019-02-153.924.003.863.940.00%0.46%-2.84%17,199,70067,459,00058%3.920.33%3.910.67%3.871.20%4.06-0.05%0.96%
小商品城/600415.SH
2019-02-153.803.843.783.79-0.26%-0.37%1.50%7,920,50030,128,000108%3.80-0.03%3.810.34%3.780.45%3.730.19%-0.11%
海航基础/600515.SH
2019-02-154.824.844.764.77-0.83%-0.73%2.56%5,058,90024,309,00084%4.81-0.10%4.790.57%4.731.26%4.65-0.04%-0.72%
金枫酒业/600616.SH
2019-02-154.874.894.824.84-0.62%-0.62%2.13%2,346,00011,425,00084%4.870.08%4.850.92%4.781.06%4.74-0.17%-0.62%
新世界/600628.SH
2019-02-156.596.636.566.57-0.61%-0.38%0.29%1,721,40011,353,00052%6.60-0.33%6.600.60%6.530.55%6.55-0.09%0.00%
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
2019-02-158.208.207.988.03-1.71%-0.57%0.85%7,313,70059,064,00092%8.08-0.79%8.120.40%8.060.35%7.960.28%0.25%
南京新百/600682.SH
2019-02-159.5010.049.489.732.64%-0.44%5.96%18,656,400182,331,000167%9.773.06%9.601.77%9.501.96%9.181.46%0.00%
京投发展/600683.SH
2019-02-154.484.604.414.46-0.67%-0.25%3.62%4,520,50020,213,000154%4.470.13%4.441.05%4.401.17%4.300.68%-0.06%
东百集团/600693.SH
2019-02-155.355.365.295.34-0.19%0.38%1.31%3,452,40018,367,00091%5.32-0.04%5.320.15%5.310.15%5.270.13%0.12%
大商股份/600694.SH
2019-02-1526.3326.5426.2226.24-0.15%-0.35%1.54%2,101,50055,337,00077%26.330.06%26.340.37%26.150.64%25.840.20%0.23%
欧亚集团/600697.SH
2019-02-1519.2719.3819.2419.290.00%-0.09%2.10%626,10012,088,00067%19.310.20%19.240.50%19.100.83%18.890.14%0.06%
南宁百货/600712.SH
2019-02-153.743.833.743.790.80%-0.03%-2.52%5,383,60020,409,00045%3.790.69%3.770.80%3.731.36%3.89-0.08%-0.09%
首商股份/600723.SH
2019-02-156.436.466.376.41-0.31%-0.25%0.87%2,527,70016,242,00093%6.430.09%6.410.50%6.360.55%6.360.05%-0.07%
重庆百货/600729.SH
2019-02-1528.9029.2328.8028.92-0.07%-0.30%1.41%2,324,00067,410,00088%29.010.15%29.04-0.19%28.980.52%28.520.35%0.26%
兰州民百/600738.SH
2019-02-158.308.478.188.36-0.24%0.42%8.95%25,833,600215,062,000109%8.332.00%8.191.63%8.052.39%7.671.71%1.27%
园城黄金/600766.SH
2019-02-157.687.887.597.791.43%0.37%1.78%18,291,900141,970,00086%7.760.39%7.702.63%7.462.53%7.65-0.74%-1.45%
汉商集团/600774.SH
2019-02-1511.5111.5611.3511.41-0.52%-0.21%-1.71%886,60010,137,00048%11.43-0.07%11.410.79%11.261.68%11.61-0.03%-0.21%
*ST友好/600778.SH
2019-02-154.654.704.614.660.00%0.00%0.50%1,101,9005,135,00094%4.66-0.17%4.660.15%4.640.35%4.64-0.41%-0.20%
新华百货/600785.SH
2019-02-1516.4716.7216.4416.560.55%-0.06%0.07%335,3005,556,00082%16.570.50%16.490.60%16.400.71%16.55-0.15%-0.18%
*ST天业/600807.SH
2019-02-153.884.023.864.000.25%1.04%0.58%6,417,20025,407,00048%3.96-1.79%4.08-0.83%4.080.42%3.980.46%1.15%
杭州解百/600814.SH
2019-02-155.435.565.355.400.00%-0.86%-0.83%3,595,80019,585,00059%5.450.76%5.410.84%5.361.07%5.450.02%0.25%
津劝业/600821.SH
2019-02-154.064.204.034.141.47%0.39%1.47%5,460,20022,516,000121%4.120.78%4.101.16%4.061.55%4.08-1.47%-0.73%
益民集团/600824.SH
2019-02-153.493.533.473.48-0.57%-0.26%1.90%4,100,00014,304,000101%3.49-0.80%3.490.58%3.460.93%3.420.21%-0.29%
百联股份/600827.SH
2019-02-159.179.179.019.01-1.42%-0.67%0.70%4,594,50041,675,000100%9.07-0.64%9.100.13%9.050.53%8.950.19%0.11%
茂业商业/600828.SH
2019-02-154.814.984.804.891.45%-0.16%2.95%9,056,20044,360,000253%4.901.96%4.841.81%4.801.52%4.751.00%0.00%
香溢融通/600830.SH
2019-02-155.035.095.025.02-0.20%-0.73%2.30%4,683,90023,687,000135%5.060.68%5.020.86%4.981.10%4.910.23%-0.04%
上海九百/600838.SH
2019-02-156.506.536.386.42-1.23%-0.45%-0.62%3,880,50025,027,00047%6.45-0.36%6.430.74%6.360.71%6.46-0.09%0.09%
中天能源/600856.SH
2019-02-153.773.953.763.852.67%0.10%7.66%24,495,80094,205,000150%3.851.50%3.782.33%3.712.49%3.580.96%-0.75%
王府井/600859.SH
2019-02-1515.7715.8015.3515.45-1.59%-0.50%3.18%6,887,500106,941,00089%15.53-1.58%15.601.21%15.290.82%14.970.49%0.55%
北京城乡/600861.SH
2019-02-156.966.996.896.93-0.57%-0.19%1.15%1,666,40011,569,00072%6.94-0.27%6.960.32%6.900.42%6.850.12%0.05%
百大集团/600865.SH
2019-02-156.086.106.036.05-0.17%-0.26%-0.54%2,089,90012,678,00041%6.07-0.18%6.060.45%6.020.67%6.080.08%0.44%
秋林集团/600891.SH
2019-02-155.735.765.615.67-1.73%0.25%-2.51%26,981,300152,610,000183%5.66-2.95%5.77-0.69%5.78-0.76%5.82-0.67%-0.85%
国美通讯/600898.SH
2019-02-158.478.848.188.849.95%1.86%14.30%7,306,90063,419,000267%8.688.46%8.256.36%8.066.12%7.733.31%-0.30%
九州通/600998.SH
2019-02-1515.2315.4115.2015.300.59%0.03%2.77%3,767,70057,632,000155%15.300.48%15.200.55%15.150.65%14.890.67%0.27%
文峰股份/601010.SH
2019-02-153.013.022.983.00-0.33%-0.07%0.87%6,366,60019,111,000100%3.00-0.17%3.000.20%2.990.50%2.970.20%0.07%
三江购物/601116.SH
2019-02-1511.3511.5511.2411.300.44%-0.79%-2.01%4,771,80054,350,00073%11.391.39%11.280.98%11.191.17%11.53-0.16%-0.05%
上海医药/601607.SH
2019-02-1517.8417.9517.6417.66-1.01%-0.54%3.54%11,488,200203,989,000102%17.76-0.67%17.770.98%17.461.05%17.060.54%0.26%
永辉超市/601933.SH
2019-02-158.668.708.568.56-1.04%-0.78%1.81%20,728,600178,818,00071%8.63-0.43%8.680.97%8.530.50%8.410.36%0.22%
翠微股份/603123.SH
2019-02-155.935.975.905.970.51%0.57%2.23%1,880,00011,159,000103%5.940.19%5.920.72%5.860.39%5.840.02%-0.07%