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
2019-06-174.264.304.224.270.23%0.26%-2.31%4,342,40018,493,00069%4.26-1.73%4.33-0.82%4.360.02%4.37-0.57%-0.71%
农 产 品/000061.SZ
2019-06-175.355.485.355.451.49%0.17%-0.49%7,275,10039,583,00064%5.440.26%5.47-0.71%5.490.27%5.48-0.20%-0.26%
英特集团/000411.SZ
2019-06-1712.1912.3012.0112.05-1.15%-0.53%-2.20%1,197,00014,500,000113%12.11-1.81%12.26-0.80%12.270.05%12.32-0.86%-0.41%
合肥百货/000417.SZ
2019-06-175.205.245.195.240.77%0.44%0.63%1,827,7009,536,00080%5.22-0.46%5.22-0.06%5.220.17%5.21-0.08%-0.12%
通程控股/000419.SZ
2019-06-174.534.594.504.581.78%0.59%0.33%2,842,20012,941,000125%4.55-0.33%4.57-0.57%4.590.18%4.57-0.13%-0.25%
鄂武商A/000501.SZ
2019-06-1710.2710.3810.2510.350.78%0.34%-0.03%1,671,50017,242,00071%10.32-0.24%10.37-0.37%10.420.01%10.35-0.15%-0.34%
国际医学/000516.SZ
2019-06-175.095.185.065.141.38%0.35%1.24%12,459,40063,818,00096%5.120.24%5.13-0.20%5.120.49%5.08-0.06%-0.45%
我爱我家/000560.SZ
2019-06-174.804.894.774.820.21%0.23%-2.82%8,554,40041,137,00075%4.81-1.56%4.90-1.19%4.96-0.42%4.96-0.58%-0.49%
供销大集/000564.SZ
2019-06-172.592.622.562.610.77%0.54%-0.15%12,393,90032,171,00054%2.60-1.44%2.63-0.23%2.630.19%2.61-0.31%-0.51%
大连友谊/000679.SZ
2019-06-173.823.903.753.892.64%0.93%1.73%3,268,10012,596,000127%3.850.03%3.87-0.18%3.860.52%3.82-0.24%-0.42%
中兴商业/000715.SZ
2019-06-1710.4510.5410.4010.490.77%0.01%1.97%1,934,20020,288,000133%10.490.99%10.420.50%10.390.50%10.290.43%0.24%
中百集团/000759.SZ
2019-06-177.137.207.127.180.70%0.14%-2.01%1,239,7008,889,00050%7.170.21%7.180.07%7.180.11%7.33-0.62%-0.68%
武汉中商/000785.SZ
2019-06-1710.2810.289.9610.03-3.56%-0.56%-5.94%6,902,80069,620,00043%10.09-5.24%10.56-0.25%10.47-0.45%10.66-0.07%1.55%
凯撒旅游/000796.SZ
2019-06-176.886.996.816.86-0.58%-0.33%-2.24%2,008,30013,824,00035%6.88-2.34%7.01-1.99%7.120.91%7.02-0.58%-1.06%
海印股份/000861.SZ
2019-06-172.733.012.732.87-4.65%1.52%-5.50%86,058,800243,319,000222%2.83-6.08%3.14-4.36%3.11-2.11%3.04-1.75%1.55%
华联股份/000882.SZ
2019-06-172.522.562.522.53-0.39%-0.08%-1.06%6,853,20017,350,00070%2.53-1.94%2.58-0.19%2.570.20%2.56-0.27%-0.27%
越秀金控/000987.SZ
2019-06-179.049.228.938.99-0.44%-0.50%-1.41%3,305,60029,866,00097%9.04-1.30%9.16-0.65%9.180.11%9.12-0.22%-0.09%
苏宁易购/002024.SZ
2019-06-1710.9010.9610.8310.86-0.28%-0.31%-0.01%13,164,600143,419,00050%10.89-0.41%10.98-0.34%10.980.36%10.86-0.02%-0.09%
广百股份/002187.SZ
2019-06-178.208.348.168.301.34%0.46%0.79%912,9007,542,000145%8.260.39%8.26-0.21%8.270.13%8.24-0.11%-0.14%
步 步 高/002251.SZ
2019-06-177.918.057.888.001.14%0.21%0.82%3,056,30024,399,00081%7.980.31%7.98-0.10%7.990.26%7.94-0.03%-0.23%
新 华 都/002264.SZ
2019-06-175.855.985.755.81-2.84%-0.33%0.90%14,759,30086,035,000151%5.83-2.82%5.900.26%5.840.33%5.760.28%0.10%
友阿股份/002277.SZ
2019-06-173.393.393.343.36-1.18%0.03%-0.18%9,628,50032,346,00096%3.36-0.94%3.39-0.21%3.380.24%3.37-0.21%-0.32%
*ST人乐/002336.SZ
2019-06-175.085.125.045.08-1.36%0.30%-1.99%1,039,6005,266,00060%5.07-1.80%5.16-0.17%5.130.08%5.18-0.60%-1.37%
海宁皮城/002344.SZ
2019-06-174.634.654.574.61-0.22%0.13%0.63%4,394,00020,231,00082%4.60-1.01%4.63-0.11%4.620.44%4.58-0.13%-0.24%
爱施德/002416.SZ
2019-06-175.315.325.165.21-2.62%-0.31%-1.46%7,261,80037,948,00074%5.23-2.23%5.30-0.79%5.32-0.17%5.29-0.06%-0.15%
天虹股份/002419.SZ
2019-06-1712.8013.0212.7712.880.70%-0.10%0.84%2,747,70035,425,00056%12.89-0.29%12.94-0.28%12.990.37%12.770.11%0.02%
嘉事堂/002462.SZ
2019-06-1714.6614.8614.4314.660.00%0.60%-1.30%2,106,70030,699,00095%14.57-1.65%14.75-1.28%14.860.01%14.85-0.55%-0.52%
徐家汇/002561.SZ
2019-06-178.278.338.238.27-0.12%0.05%-0.35%527,1004,357,00063%8.27-1.01%8.33-0.36%8.350.07%8.30-0.10%0.02%
瑞康医药/002589.SZ
2019-06-177.097.157.067.09-0.42%-0.24%-0.71%9,521,80067,669,00066%7.11-0.57%7.13-0.71%7.180.08%7.14-0.06%-0.05%
红旗连锁/002697.SZ
2019-06-176.096.126.026.050.00%-0.23%-1.59%3,660,00022,193,00037%6.06-0.67%6.10-0.52%6.15-0.16%6.150.08%0.28%
一心堂/002727.SZ
2019-06-1726.7026.7325.7726.02-2.18%-0.57%-3.58%2,298,30060,146,00068%26.17-1.64%26.55-1.20%26.86-0.16%26.99-0.86%-0.69%
吉峰科技/300022.SZ
2019-06-174.144.544.144.396.30%-1.26%-1.01%39,070,900173,694,000246%4.454.20%4.340.98%4.370.90%4.44-0.96%-1.36%
海泰发展/600082.SH
2019-06-174.494.564.484.50-0.44%-0.42%-2.36%2,679,70012,109,00053%4.52-1.80%4.62-0.32%4.610.13%4.61-0.58%-0.42%
*ST山水/600234.SH
2019-06-177.958.197.808.194.07%2.77%10.71%809,8006,453,000118%7.970.99%7.871.63%7.711.74%7.401.86%0.86%
中央商场/600280.SH
2019-06-173.573.613.533.55-1.39%-0.25%-2.71%5,224,80018,595,00084%3.56-2.87%3.68-0.73%3.680.00%3.65-0.44%-0.45%
商业城/600306.SH
2019-06-177.538.377.488.106.16%0.85%4.90%5,033,20040,429,000336%8.034.39%7.942.69%7.872.54%7.721.35%0.14%
大东方/600327.SH
2019-06-173.773.803.743.76-0.27%-0.05%0.67%2,659,10010,003,00086%3.76-0.69%3.780.13%3.760.43%3.74-0.35%-0.61%
华联综超/600361.SH
2019-06-173.883.923.853.880.00%-0.05%-1.07%1,997,9007,755,00044%3.88-0.64%3.91-0.05%3.900.75%3.92-0.61%-1.24%
小商品城/600415.SH
2019-06-173.984.093.964.062.27%0.59%2.27%13,809,60055,735,000162%4.040.98%4.010.58%4.000.68%3.970.23%-0.10%
海航基础/600515.SH
2019-06-174.905.044.845.044.35%1.65%5.55%10,542,90052,275,00092%4.96-0.42%4.950.51%4.900.82%4.780.80%-0.32%
金枫酒业/600616.SH
2019-06-175.485.485.355.39-1.10%-0.26%-5.80%2,529,70013,670,00041%5.40-2.14%5.52-1.04%5.57-0.09%5.72-1.16%-0.55%
新世界/600628.SH
2019-06-176.937.016.906.970.43%0.22%-0.83%1,207,1008,395,00090%6.96-0.76%7.02-0.57%7.04-0.01%7.03-0.26%-0.16%
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
2019-06-178.008.017.727.77-4.43%-1.03%-1.78%21,921,800172,109,000181%7.85-1.49%7.89-0.33%7.91-0.09%7.91-0.33%-0.59%
南京新百/600682.SH
2019-06-179.8410.219.8010.032.77%-0.05%0.09%15,771,000158,266,00076%10.041.08%9.980.41%9.94-0.17%10.02-0.49%-1.24%
京投发展/600683.SH
2019-06-174.654.694.594.690.86%0.93%1.67%1,511,6007,024,00093%4.65-1.51%4.68-0.28%4.680.39%4.610.15%-0.05%
东百集团/600693.SH
2019-06-175.195.235.145.210.39%0.23%-0.10%2,313,50012,025,00072%5.200.00%5.21-0.38%5.230.04%5.22-0.12%-0.26%
大商股份/600694.SH
2019-06-1728.1228.3028.0328.100.07%-0.16%-0.54%796,60022,420,00051%28.15-0.25%28.27-0.50%28.460.56%28.250.18%0.59%
欧亚集团/600697.SH
2019-06-1718.5518.6518.5018.590.05%0.13%0.25%352,5006,544,00046%18.57-0.15%18.58-0.10%18.620.13%18.54-0.02%-0.10%
南宁百货/600712.SH
2019-06-175.305.335.125.24-0.95%-0.36%7.93%2,472,60013,003,00064%5.26-0.06%5.221.93%5.111.35%4.860.58%0.13%
首商股份/600723.SH
2019-06-176.886.946.816.87-0.15%0.19%-0.25%1,363,6009,350,00049%6.86-0.67%6.94-0.98%7.00-0.14%6.890.12%0.12%
重庆百货/600729.SH
2019-06-1728.2829.8728.1129.514.53%1.19%1.82%4,287,400125,037,000163%29.162.76%28.891.47%28.700.59%28.980.01%-0.19%
兰州民百/600738.SH
2019-06-177.637.737.587.60-0.39%-0.51%-2.53%2,601,50019,874,00048%7.64-0.72%7.69-1.12%7.81-0.22%7.80-0.40%-0.25%
园城黄金/600766.SH
2019-06-179.449.679.329.38-3.79%-0.91%4.12%25,782,300244,043,000106%9.47-0.24%9.411.28%9.251.19%9.011.08%1.04%
汉商集团/600774.SH
2019-06-1711.7611.9211.6211.890.08%0.38%-0.60%203,2002,407,00036%11.85-0.39%11.93-0.64%11.960.48%11.96-1.00%-0.18%
友好集团/600778.SH
2019-06-175.155.205.115.160.19%0.04%-0.15%2,551,20013,160,00054%5.16-1.32%5.22-0.34%5.240.46%5.17-0.37%-0.79%
新华百货/600785.SH
2019-06-1716.5316.6116.4316.52-0.72%0.06%-0.68%235,8003,893,00081%16.51-0.65%16.62-1.17%16.74-0.01%16.63-0.04%-0.04%
ST天业/600807.SH
2019-06-174.624.684.534.54-1.73%-1.30%0.07%3,919,60018,031,00078%4.60-1.86%4.65-0.13%4.630.63%4.540.91%0.81%
杭州解百/600814.SH
2019-06-175.215.265.155.240.96%0.29%0.85%2,302,80012,031,000102%5.23-0.15%5.24-0.11%5.240.33%5.20-0.10%-0.33%
津劝业/600821.SH
2019-06-174.014.073.994.050.25%0.35%-0.88%1,391,6005,617,00062%4.04-0.62%4.07-0.56%4.09-0.05%4.09-0.29%-0.16%
益民集团/600824.SH
2019-06-173.773.833.733.780.00%-0.03%0.00%3,091,60011,688,00065%3.78-0.79%3.82-0.37%3.820.26%3.780.03%0.16%
百联股份/600827.SH
2019-06-179.559.699.489.660.94%0.36%2.43%3,143,90030,260,00099%9.630.61%9.570.50%9.530.58%9.430.23%-0.11%
茂业商业/600828.SH
2019-06-174.874.884.824.860.00%0.41%0.16%1,596,7007,728,00056%4.84-0.72%4.87-0.31%4.880.12%4.85-0.27%-0.15%
香溢融通/600830.SH
2019-06-176.276.276.016.08-2.09%-0.13%-2.30%9,203,20056,031,00093%6.09-5.01%6.33-0.88%6.30-0.06%6.22-0.18%0.14%
上海九百/600838.SH
2019-06-176.786.836.736.780.59%0.00%-1.25%1,191,8008,080,00046%6.78-0.72%6.85-0.31%6.860.16%6.87-0.61%-0.22%
中天能源/600856.SH
2019-06-172.963.062.962.98-1.00%-1.00%-0.60%11,637,20035,023,00042%3.01-1.60%3.06-0.42%3.081.28%3.00-0.73%-0.78%
王府井/600859.SH
2019-06-1715.1015.1514.9915.09-0.07%0.11%-0.24%2,640,20039,795,00052%15.07-0.38%15.14-0.53%15.260.02%15.13-0.09%-0.45%
北京城乡/600861.SH
2019-06-177.467.837.467.732.79%0.10%1.88%2,435,60018,808,000216%7.722.16%7.671.31%7.621.56%7.590.37%0.06%
百大集团/600865.SH
2019-06-175.926.075.925.990.67%-0.25%-0.50%1,936,20011,627,00098%6.01-0.65%6.07-0.30%6.060.36%6.02-0.10%-0.13%
*ST秋林/600891.SH
2019-06-171.521.541.481.48-5.13%-1.86%-5.13%11,382,70017,170,00098%1.51-6.51%1.59-0.38%1.550.39%1.56-0.95%-1.21%
国美通讯/600898.SH
2019-06-177.998.107.988.020.12%-0.07%-1.15%1,432,40011,497,00055%8.03-0.93%8.11-0.70%8.140.07%8.11-0.36%-1.18%
九州通/600998.SH
2019-06-1712.7012.8312.6112.65-0.39%-0.39%0.48%2,502,00031,772,00061%12.70-0.28%12.71-0.07%12.710.47%12.59-0.22%-0.55%
文峰股份/601010.SH
2019-06-173.523.553.483.541.14%0.43%-2.10%5,434,50019,155,00028%3.53-0.56%3.57-0.17%3.580.28%3.62-0.08%0.05%
三江购物/601116.SH
2019-06-1714.3514.5513.8314.03-2.23%-0.18%3.67%10,952,800153,938,000139%14.06-3.02%14.130.82%13.891.11%13.530.48%-0.67%
上海医药/601607.SH
2019-06-1717.7017.9517.7017.730.17%-0.61%0.03%7,119,900127,009,00082%17.840.03%17.780.29%17.720.59%17.73-0.24%-0.49%
永辉超市/601933.SH
2019-06-179.829.969.809.86-0.10%-0.19%-1.38%23,493,700232,088,00067%9.88-0.91%10.01-1.14%10.100.09%10.000.07%0.02%
翠微股份/603123.SH
2019-06-175.865.865.805.83-0.68%-0.14%-0.29%829,9004,845,00067%5.84-0.53%5.86-0.19%5.860.21%5.85-0.22%-0.09%