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
2019-09-304.704.804.584.59-1.71%-1.29%-9.41%10,120,30047,059,00041%4.65-0.75%4.69-1.43%4.79-1.30%5.07-1.25%-1.48%
农 产 品/000061.SZ
2019-10-175.425.475.375.40-0.55%-0.30%1.45%3,131,60016,960,00069%5.42-0.59%5.450.02%5.420.46%5.320.30%-0.12%
英特集团/000411.SZ
2019-09-3013.4513.4512.9312.98-2.04%-1.02%-2.15%1,721,80022,580,00099%13.11-0.84%13.11-0.55%13.18-0.24%13.27-0.29%-0.17%
合肥百货/000417.SZ
2019-09-304.464.494.414.43-0.67%-0.18%-2.27%2,375,90010,544,00070%4.44-0.61%4.45-0.36%4.48-0.36%4.53-0.61%-0.23%
通程控股/000419.SZ
2019-09-304.324.344.264.26-1.62%-0.68%-2.76%1,199,7005,145,00046%4.29-0.33%4.31-1.40%4.37-0.07%4.38-0.36%-0.03%
鄂武商A/000501.SZ
2019-09-3010.0610.2010.0010.110.80%-0.20%-1.13%3,935,80039,868,000115%10.130.53%10.12-0.57%10.18-0.07%10.23-0.32%-0.13%
国际医学/000516.SZ
2019-09-304.855.074.845.003.09%0.20%0.99%17,363,10086,650,000139%4.992.46%4.93-0.81%4.980.32%4.950.00%-0.05%
我爱我家/000560.SZ
2019-10-184.294.334.254.27-0.70%-0.44%-1.64%8,563,20036,729,000112%4.29-0.44%4.31-0.39%4.34-0.28%4.34-0.23%-0.47%
供销大集/000564.SZ
2019-09-302.492.652.442.503.31%-1.26%3.82%99,971,100253,129,000416%2.535.37%2.488.21%2.446.10%2.412.77%-0.02%
大连友谊/000679.SZ
2019-10-183.693.713.593.62-1.63%-0.49%-3.05%2,509,9009,130,00084%3.64-1.57%3.70-0.75%3.74-0.53%3.73-0.05%-0.20%
中兴商业/000715.SZ
2019-10-147.577.577.367.40-1.46%-0.70%-9.42%2,253,20016,790,00089%7.45-0.79%7.510.68%7.430.92%8.17-3.33%-3.05%
中百集团/000759.SZ
2019-09-307.337.427.317.380.14%-0.07%0.22%1,428,80010,551,00072%7.390.45%7.36-0.22%7.380.08%7.360.00%-0.06%
武汉中商/000785.SZ
2019-10-1812.2012.2011.0411.04-10.02%-2.37%-1.15%22,032,200249,136,000164%11.31-7.91%11.70-1.97%11.65-0.53%11.170.34%0.52%
凯撒旅游/000796.SZ
2019-10-186.446.476.326.36-1.24%-0.55%-6.61%1,937,20012,388,00039%6.40-0.91%6.49-1.02%6.59-0.92%6.81-1.63%-0.64%
海印股份/000861.SZ
2019-09-302.912.982.862.87-1.37%-1.51%2.35%12,658,80036,890,00090%2.910.00%2.881.13%2.840.74%2.800.32%0.13%
华联股份/000882.SZ
2019-10-142.342.352.302.331.30%-0.04%2.96%18,439,40042,980,00085%2.331.66%2.282.01%2.230.63%2.260.31%-0.14%
越秀金控/000987.SZ
2019-10-1710.1010.149.739.83-4.66%-1.14%-4.42%44,494,500442,400,000170%9.94-4.06%10.52-0.69%10.43-0.83%10.29-0.40%0.90%
苏宁易购/002024.SZ
2019-10-1810.4910.5110.3610.38-0.86%-0.47%-0.73%26,694,600278,410,00089%10.43-0.53%10.46-0.93%10.520.12%10.460.09%-0.11%
广百股份/002187.SZ
2019-10-158.388.618.338.602.50%1.16%2.86%2,163,30018,390,000269%8.501.36%8.450.74%8.410.98%8.360.49%-0.02%
步 步 高/002251.SZ
2019-10-167.777.877.727.75-0.26%-0.36%1.72%5,776,60044,932,000129%7.780.06%7.790.43%7.720.64%7.620.41%-0.15%
新 华 都/002264.SZ
2019-10-174.794.794.734.74-0.84%-0.11%-1.43%2,072,3009,834,00090%4.75-0.98%4.78-0.89%4.81-0.23%4.81-0.10%-0.34%
友阿股份/002277.SZ
2019-09-303.183.193.153.15-0.63%-0.54%-2.30%4,572,80014,480,00074%3.17-0.28%3.17-0.13%3.18-0.28%3.22-0.62%-0.25%
*ST人乐/002336.SZ
2019-10-165.555.575.495.50-1.08%-0.45%-0.56%1,265,9006,994,000103%5.53-0.47%5.55-0.11%5.55-0.05%5.53-0.27%-0.20%
海宁皮城/002344.SZ
2019-10-154.394.424.364.400.46%0.23%2.85%4,868,20021,371,000107%4.390.21%4.360.83%4.320.82%4.280.14%-0.36%
爱施德/002416.SZ
2019-09-305.555.575.315.38-3.93%-0.94%-5.58%7,689,10041,760,00080%5.43-0.91%5.44-0.68%5.52-1.38%5.70-0.89%-0.06%
天虹股份/002419.SZ
2019-10-1411.4711.5711.3611.440.26%0.08%-2.39%6,866,30078,490,000123%11.430.53%11.43-0.46%11.56-1.33%11.72-0.38%-0.21%
嘉事堂/002462.SZ
2019-09-3015.3515.4215.2315.27-0.46%-0.27%-3.76%1,148,80017,590,00042%15.31-0.20%15.37-0.79%15.58-0.66%15.87-0.64%-0.43%
徐家汇/002561.SZ
2019-09-128.408.428.358.410.60%0.30%1.45%1,091,8009,155,00082%8.390.14%8.380.06%8.370.20%8.290.15%0.12%
瑞康医药/002589.SZ
2019-09-128.519.238.418.965.29%2.82%9.29%115,219,0001,003,991,000144%8.711.57%8.670.64%8.512.31%8.201.47%0.93%
红旗连锁/002697.SZ
2019-09-127.167.187.107.15-0.14%0.14%1.32%5,754,80041,087,00059%7.14-0.08%7.150.35%7.120.10%7.060.30%0.34%
一心堂/002727.SZ
2019-09-1225.4925.7224.7924.91-2.92%-0.42%-1.93%8,278,500207,095,000160%25.02-2.95%25.33-0.34%25.28-0.50%25.40-0.56%-0.01%
吉峰科技/300022.SZ
2019-10-163.753.763.673.69-0.81%-0.86%-6.49%4,664,10017,359,00039%3.72-0.75%3.76-0.21%3.750.38%3.95-0.43%-0.51%
海泰发展/600082.SH
2019-09-124.304.344.294.340.70%0.46%2.46%3,347,10014,459,00072%4.320.21%4.310.33%4.290.33%4.240.28%0.18%
*ST山水/600234.SH
2019-09-128.778.788.608.67-1.03%0.13%-1.24%178,2001,543,00049%8.66-1.40%8.73-0.77%8.77-0.34%8.780.46%0.63%
中央商场/600280.SH
2019-09-123.413.433.393.420.29%0.41%1.30%2,943,50010,025,00034%3.41-0.15%3.41-0.03%3.41-0.26%3.38-0.62%0.12%
商业城/600306.SH
2019-09-126.126.226.076.171.31%0.50%2.46%1,847,00011,339,00098%6.140.49%6.13-0.05%6.120.25%6.020.38%0.28%
大东方/600327.SH
2019-10-183.443.453.363.38-1.74%0.00%0.00%4,333,40014,760,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
华联综超/600361.SH
2019-10-173.733.743.673.71-0.54%0.08%-0.32%2,256,4008,364,000104%3.71-0.88%3.74-0.90%3.75-0.03%3.720.05%-0.27%
小商品城/600415.SH
2019-10-183.843.863.783.79-1.56%0.00%0.00%6,845,60026,131,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
海航基础/600515.SH
2019-09-304.164.174.124.14-0.24%-0.17%-3.32%4,924,90020,425,00073%4.15-0.22%4.16-0.41%4.20-0.59%4.28-0.88%-0.40%
金枫酒业/600616.SH
2019-10-145.385.385.335.350.75%-0.11%-1.74%2,391,90012,810,00062%5.361.11%5.310.99%5.29-0.17%5.45-0.11%-0.15%
新世界/600628.SH
2019-09-308.758.858.658.670.35%-0.38%3.04%3,355,10029,200,00075%8.700.71%8.66-0.22%8.610.82%8.410.45%0.92%
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
2019-10-178.228.228.108.11-1.34%-0.55%-1.30%3,684,20030,043,00077%8.16-0.78%8.22-0.54%8.24-0.02%8.22-0.21%-0.63%
南京新百/600682.SH
2019-10-1710.8310.8410.5110.61-1.94%-0.41%-2.78%8,760,30093,330,00095%10.65-2.04%10.82-1.44%10.89-0.49%10.91-0.38%-0.94%
京投发展/600683.SH
2019-10-174.074.073.994.00-0.99%-0.37%-0.87%1,569,5006,302,00089%4.02-1.52%4.05-0.83%4.070.03%4.040.20%-0.31%
东百集团/600693.SH
2019-10-185.095.115.045.090.00%0.00%0.00%3,972,30020,140,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
大商股份/600694.SH
2019-10-1526.6226.6426.4226.58-0.26%0.15%1.37%984,30026,122,00078%26.54-0.49%26.570.15%26.480.27%26.220.00%-0.31%
欧亚集团/600697.SH
2019-09-3017.4917.6017.3217.48-0.11%0.25%-1.33%437,7007,632,00063%17.44-0.20%17.46-0.30%17.54-0.17%17.72-0.35%-0.11%
南宁百货/600712.SH
2019-09-303.863.963.823.900.78%0.62%-3.89%3,564,40013,815,00067%3.880.70%3.86-0.62%3.90-0.84%4.06-0.95%-0.69%
首商股份/600723.SH
2019-09-306.046.076.006.03-0.17%-0.12%-2.60%1,416,7008,552,00069%6.04-0.17%6.05-0.64%6.12-0.47%6.19-0.43%-0.25%
重庆百货/600729.SH
2019-10-1430.1531.1129.8230.783.81%0.26%4.77%9,024,700277,060,000212%30.705.53%29.723.41%29.462.61%29.380.58%-0.12%
兰州民百/600738.SH
2019-10-165.865.905.805.80-1.02%-0.67%-1.04%2,702,20015,778,00057%5.84-0.43%5.850.48%5.820.36%5.860.14%-0.36%
园城黄金/600766.SH
2019-10-158.648.728.328.40-3.11%-1.49%-2.36%9,787,40083,454,00088%8.53-1.01%8.58-0.42%8.600.06%8.60-1.10%-1.20%
汉商集团/600774.SH
2019-10-1612.0712.1611.8311.96-0.83%-0.28%1.30%185,1002,220,00078%11.99-0.23%12.020.49%11.930.40%11.810.12%-0.18%
友好集团/600778.SH
2019-10-155.605.655.345.38-7.24%-1.88%-4.66%20,496,300112,380,000216%5.48-7.66%5.79-1.06%5.74-1.12%5.64-0.37%1.06%
新华百货/600785.SH
2019-10-1815.1715.1914.8314.92-1.45%0.00%0.00%279,9004,198,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
ST天业/600807.SH
2019-09-304.344.494.344.390.69%-0.79%-1.33%2,192,1009,700,00082%4.431.44%4.380.07%4.41-0.32%4.45-0.31%-0.26%
杭州解百/600814.SH
2019-10-175.045.044.985.01-0.20%0.06%0.58%816,0004,086,00076%5.01-0.99%5.04-0.06%5.020.28%4.98-0.02%-0.26%
津劝业/600821.SH
2019-09-304.804.984.754.950.20%1.46%-4.22%7,728,70037,706,00056%4.88-1.47%4.94-1.50%5.06-0.65%5.17-2.07%-1.30%
益民集团/600824.SH
2019-10-173.523.523.463.49-0.57%0.03%-0.71%1,759,9006,140,000115%3.49-1.16%3.52-0.96%3.54-0.23%3.520.09%-0.24%
百联股份/600827.SH
2019-09-309.009.008.788.78-1.79%-1.01%-3.20%2,372,30021,042,00060%8.87-1.64%9.01-0.50%9.03-0.07%9.07-0.21%0.00%
茂业商业/600828.SH
2019-10-164.985.104.944.950.00%-1.12%0.59%2,832,60014,179,000154%5.010.64%5.000.28%4.980.63%4.920.47%0.07%
香溢融通/600830.SH
2019-09-305.795.835.755.76-0.35%-0.47%-4.10%1,448,7008,383,00029%5.790.05%5.78-0.62%5.85-0.32%6.01-1.77%-0.24%
上海九百/600838.SH
2019-10-156.696.716.636.65-0.60%-0.11%0.76%1,439,0009,580,00079%6.66-0.51%6.660.39%6.620.32%6.60-0.21%-0.22%
ST中天/600856.SH
2019-10-182.422.592.402.42-3.20%0.00%0.00%8,053,70019,720,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
王府井/600859.SH
2019-10-1814.3514.5214.1914.25-0.49%0.00%0.00%2,820,00040,471,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
北京城乡/600861.SH
2019-10-1610.1010.109.879.89-1.40%-0.72%-0.22%1,356,20013,510,00069%9.96-1.50%10.08-0.18%10.070.20%9.91-0.02%-0.03%
百大集团/600865.SH
2019-10-175.986.115.966.091.84%1.03%2.01%1,793,60010,812,000156%6.030.32%6.02-0.08%6.020.38%5.970.37%-0.05%
*ST秋林/600891.SH
2019-09-301.401.411.391.400.00%0.00%-8.26%2,648,0003,706,00030%1.40-0.29%1.41-1.26%1.44-0.96%1.53-0.26%0.20%
国美通讯/600898.SH
2019-10-177.707.757.617.65-1.03%-0.17%-6.42%2,991,70022,925,00071%7.66-1.29%7.78-1.66%7.87-0.83%8.18-0.98%-0.01%
九州通/600998.SH
2019-09-3014.3414.6014.2314.27-0.83%-0.99%0.20%14,211,000204,808,000108%14.411.61%14.300.54%14.28-0.62%14.240.44%0.53%
文峰股份/601010.SH
2019-10-173.113.153.093.110.32%-0.16%0.52%3,502,40010,910,000110%3.12-0.13%3.12-0.32%3.120.19%3.090.13%-0.40%
三江购物/601116.SH
2019-10-1814.2614.5914.2614.380.84%0.00%0.00%3,350,80048,320,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
上海医药/601607.SH
2019-10-1518.5418.7418.4818.60-0.11%-0.29%1.41%6,817,400127,180,00096%18.660.28%18.570.74%18.390.48%18.34-0.22%-0.35%
永辉超市/601933.SH
2019-10-179.029.078.908.97-0.66%0.21%-0.39%32,146,900287,750,000105%8.95-1.76%9.07-0.58%9.06-0.01%9.01-0.10%-0.06%
翠微股份/603123.SH
2019-10-146.026.096.026.050.67%-0.15%2.13%1,087,6006,590,00091%6.060.72%6.030.62%5.980.52%5.920.22%-0.24%