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
2020-01-174.164.174.094.10-0.97%-0.75%-4.47%5,495,90022,705,00047%4.13-0.84%4.18-1.37%4.24-1.42%4.29-0.12%0.15%
农 产 品/000061.SZ
2020-01-175.595.625.525.54-0.54%-0.49%-2.31%4,220,00023,493,00055%5.57-0.41%5.59-0.64%5.62-0.27%5.67-0.25%0.13%
英特集团/000411.SZ
2020-01-1712.8512.9712.6512.67-1.78%-0.91%1.33%2,277,60029,121,000112%12.79-0.82%12.780.57%12.680.45%12.500.47%0.34%
合肥百货/000417.SZ
2020-01-175.355.375.185.20-1.70%-0.76%-1.20%7,704,20040,367,00049%5.24-1.11%5.29-1.69%5.410.86%5.260.19%0.57%
通程控股/000419.SZ
2020-01-174.714.714.644.65-0.64%-0.34%-1.29%2,966,20013,840,00048%4.67-0.55%4.72-1.44%4.790.25%4.710.09%0.28%
鄂武商A/000501.SZ
2020-01-1713.2013.2313.0113.15-0.23%0.43%-1.34%5,261,40068,891,00059%13.09-0.78%13.24-0.73%13.32-0.26%13.33-0.22%0.10%
国际医学/000516.SZ
2020-01-175.115.185.095.10-0.39%-0.64%0.91%10,659,50054,715,00067%5.130.08%5.12-0.21%5.150.27%5.050.38%0.70%
我爱我家/000560.SZ
2020-01-174.334.354.284.29-0.46%-0.51%-1.90%8,436,20036,374,00062%4.31-0.49%4.33-0.73%4.37-0.23%4.37-0.07%0.16%
供销大集/000564.SZ
2020-01-172.332.342.282.28-2.15%-1.30%-4.64%22,396,60051,732,000107%2.31-1.16%2.33-1.52%2.36-1.30%2.39-0.50%0.00%
大连友谊/000679.SZ
2020-01-173.964.013.853.86-3.50%-1.40%-9.22%7,399,30028,966,00054%3.92-1.16%3.99-4.48%4.28-2.40%4.250.00%1.49%
中兴商业/000715.SZ
2020-01-176.186.186.086.10-0.65%-0.28%-1.82%1,097,1006,711,00058%6.12-1.00%6.19-0.72%6.23-0.46%6.21-0.27%0.19%
中百集团/000759.SZ
2020-01-177.027.046.866.87-2.28%-1.04%-3.12%3,450,00023,950,000119%6.94-1.11%6.97-0.22%6.99-0.46%7.09-0.65%-0.30%
居然之家/000785.SZ
2020-01-179.679.799.639.64-0.62%-0.60%-2.04%3,428,60033,249,00067%9.70-0.58%9.77-0.61%9.82-0.32%9.84-0.12%-0.58%
凯撒旅业/000796.SZ
2020-01-178.999.178.898.96-1.65%-0.49%-2.94%5,388,70048,522,00075%9.00-1.15%9.07-1.24%9.20-0.75%9.230.05%0.36%
海印股份/000861.SZ
2020-01-172.452.472.442.460.82%0.04%-2.15%6,214,60015,281,00067%2.46-0.08%2.47-0.68%2.49-0.60%2.51-0.16%-0.02%
华联股份/000882.SZ
2020-01-172.282.312.252.290.88%0.35%-1.21%28,324,90064,644,00080%2.280.35%2.28-0.57%2.29-1.38%2.32-0.04%0.27%
越秀金控/000987.SZ
2020-01-179.619.799.559.610.10%-0.53%-1.11%11,850,300114,488,00053%9.660.47%9.73-1.09%9.71-0.15%9.720.00%0.16%
苏宁易购/002024.SZ
2020-01-1710.6010.6210.4910.53-0.38%-0.02%0.34%40,227,600423,677,00058%10.53-0.39%10.58-0.41%10.58-0.07%10.490.20%0.38%
广百股份/002187.SZ
2020-01-178.999.058.758.85-1.56%0.33%-1.11%3,422,10030,186,000111%8.82-2.04%8.92-1.97%9.04-0.43%8.950.08%0.52%
步 步 高/002251.SZ
2020-01-179.419.509.259.32-0.85%-0.35%-1.76%2,335,60021,844,00052%9.35-0.56%9.40-0.93%9.49-0.38%9.490.19%0.63%
新 华 都/002264.SZ
2020-01-175.055.135.055.070.80%-0.33%-2.18%4,712,60023,972,00040%5.090.53%5.09-1.28%5.20-0.50%5.180.12%0.52%
友阿股份/002277.SZ
2020-01-173.964.043.843.85-3.51%-2.63%-7.61%68,925,100272,532,00074%3.95-0.38%4.05-4.80%4.27-0.61%4.170.22%2.24%
*ST人乐/002336.SZ
2020-01-175.505.595.485.520.36%-0.07%0.33%710,3003,924,00053%5.520.49%5.510.06%5.52-0.76%5.500.22%0.48%
海宁皮城/002344.SZ
2020-01-174.394.434.364.400.00%0.00%-1.46%6,628,30029,164,00054%4.40-0.16%4.42-0.90%4.47-0.45%4.47-0.27%0.23%
爱施德/002416.SZ
2020-01-178.168.187.867.92-2.94%-0.85%-1.60%18,282,000146,032,00071%7.99-1.44%8.11-0.66%8.14-0.18%8.050.15%0.18%
天虹股份/002419.SZ
2020-01-1710.5910.6810.5710.61-0.09%0.07%-3.69%3,962,00042,011,00041%10.60-0.79%10.66-0.70%10.78-3.21%11.020.00%0.47%
嘉事堂/002462.SZ
2020-01-1716.4716.5716.2416.32-0.91%-0.43%-0.82%2,957,20048,468,00088%16.39-0.84%16.50-0.41%16.54-0.20%16.460.07%0.31%
徐家汇/002561.SZ
2020-01-178.278.328.238.25-0.24%-0.23%-0.59%688,6005,694,00048%8.27-0.40%8.30-0.48%8.34-0.04%8.300.02%0.16%
瑞康医药/002589.SZ
2020-01-177.187.357.147.261.54%0.18%-0.78%27,639,400200,293,00086%7.250.60%7.24-0.32%7.27-0.10%7.32-0.76%-0.51%
红旗连锁/002697.SZ
2020-01-177.667.747.657.690.00%0.00%-0.25%5,864,10045,096,00051%7.69-0.04%7.71-0.35%7.76-0.49%7.710.00%0.14%
一心堂/002727.SZ
2020-01-1723.8523.9023.2123.23-2.39%-0.92%-3.27%4,913,000115,184,000132%23.45-1.39%23.66-0.97%23.81-1.01%24.02-0.37%0.34%
吉峰科技/300022.SZ
2020-01-174.034.274.014.214.47%1.10%4.31%26,514,900110,398,000250%4.163.84%4.082.23%4.061.86%4.040.95%0.29%
海泰发展/600082.SH
2020-01-174.014.034.004.010.25%0.07%-0.69%2,458,8009,853,00060%4.01-0.15%4.02-0.52%4.04-0.22%4.04-0.05%0.02%
*ST山水/600234.SH
2020-01-179.589.589.289.300.00%-1.18%-2.80%531,0004,997,00071%9.410.67%9.370.50%9.36-0.54%9.570.38%0.54%
中央商场/600280.SH
2020-01-172.742.762.682.68-2.19%-1.18%-5.47%12,073,10032,738,000115%2.71-1.53%2.75-1.86%2.79-1.86%2.84-0.46%0.21%
商业城/600306.SH
2020-01-175.595.645.555.600.90%0.00%-4.63%1,586,9008,887,00048%5.600.04%5.63-1.07%5.71-2.71%5.87-0.22%0.19%
大东方/600327.SH
2020-01-174.885.574.805.5710.08%4.01%17.12%144,091,500771,667,000239%5.3612.76%4.963.44%4.864.07%4.763.80%3.14%
华联综超/600361.SH
2020-01-173.853.903.843.880.78%0.13%-1.42%3,008,60011,659,00058%3.880.23%3.90-0.89%3.95-0.58%3.940.03%0.40%
小商品城/600415.SH
2020-01-174.024.104.014.050.75%-0.54%0.02%17,241,60070,209,000102%4.071.34%4.030.15%4.040.00%4.05-0.64%0.26%
海航基础/600515.SH
2020-01-174.584.754.554.671.97%0.00%2.82%35,305,100164,871,000131%4.672.86%4.571.33%4.550.96%4.540.49%0.15%
金枫酒业/600616.SH
2020-01-175.125.125.005.02-1.57%-0.85%-1.65%4,447,90022,519,00098%5.06-0.51%5.10-0.97%5.13-0.12%5.10-0.04%0.22%
新世界/600628.SH
2020-01-179.799.829.729.76-0.20%0.04%2.05%859,6008,386,00042%9.76-0.05%9.740.12%9.720.05%9.560.17%0.22%
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
2020-01-178.158.198.118.14-0.12%0.02%-0.68%3,336,90027,155,00043%8.14-0.06%8.16-0.32%8.180.01%8.200.15%0.46%
南京新百/600682.SH
2020-01-1710.6110.7310.4810.50-0.47%-0.80%-0.88%8,593,30090,956,00052%10.59-0.24%10.69-0.78%10.74-0.39%10.590.24%0.52%
京投发展/600683.SH
2020-01-174.254.294.214.21-0.71%-0.71%-6.63%2,113,1008,960,00031%4.24-0.49%4.29-1.40%4.35-0.59%4.51-1.51%-0.30%
东百集团/600693.SH
2020-01-175.415.445.375.39-0.37%0.06%-1.88%3,064,30016,506,00046%5.39-0.76%5.43-0.89%5.50-1.49%5.490.15%0.50%
大商股份/600694.SH
2020-01-1728.2828.3827.8027.90-1.31%-0.42%-1.42%1,671,20046,825,00063%28.02-0.91%28.18-1.05%28.44-0.20%28.300.11%0.43%
欧亚集团/600697.SH
2020-01-1717.9318.0417.7917.90-0.44%-0.05%-0.97%831,50014,891,00081%17.91-0.78%17.99-0.64%18.08-0.23%18.080.02%0.38%
南宁百货/600712.SH
2020-01-178.858.908.468.53-4.69%-1.84%-4.12%51,203,500444,964,00074%8.690.58%8.71-0.75%8.75-0.42%8.90-1.86%-1.29%
首商股份/600723.SH
2020-01-176.246.266.206.20-0.48%-0.35%-0.61%2,099,20013,061,00072%6.22-0.67%6.25-0.46%6.27-0.11%6.240.10%0.24%
重庆百货/600729.SH
2020-01-1731.4931.9730.9331.32-0.54%-0.42%-0.14%3,595,800113,093,00090%31.45-0.67%31.70-0.75%31.79-0.18%31.360.67%0.67%
兰州民百/600738.SH
2020-01-175.485.575.375.39-1.46%-0.83%-2.41%5,346,50029,060,00074%5.44-1.38%5.51-1.82%5.57-0.57%5.520.79%1.05%
园城黄金/600766.SH
2020-01-177.938.027.847.980.50%0.61%-5.05%9,662,10076,636,00042%7.93-0.90%8.02-0.91%8.08-1.03%8.400.49%1.10%
汉商集团/600774.SH
2020-01-1711.0611.5011.0611.36-0.26%0.58%-0.04%541,5006,116,00091%11.30-1.95%11.40-0.28%11.40-0.32%11.360.12%0.34%
友好集团/600778.SH
2020-01-175.525.565.445.44-1.63%-0.93%-1.75%3,352,90018,410,00071%5.49-1.28%5.54-0.57%5.56-0.11%5.54-0.07%0.23%
新华百货/600785.SH
2020-01-1715.9316.1015.6415.64-2.37%-0.88%-0.77%870,80013,740,00083%15.78-2.08%16.150.10%15.960.23%15.760.15%0.46%
ST天业/600807.SH
2020-01-173.653.723.643.670.00%-0.05%-3.17%2,420,2008,887,00057%3.67-0.14%3.70-1.02%3.74-0.85%3.790.05%0.15%
杭州解百/600814.SH
2020-01-175.215.245.165.240.77%0.65%0.13%3,109,50016,189,00096%5.21-0.12%5.21-0.65%5.26-0.17%5.230.08%0.27%
津劝业/600821.SH
2020-01-174.574.674.564.651.97%0.93%-1.59%3,393,60015,633,00080%4.610.41%4.60-0.52%4.64-0.69%4.73-0.55%0.08%
益民集团/600824.SH
2020-01-173.473.503.453.45-0.29%-0.55%-2.71%1,741,3006,040,00039%3.47-0.29%3.48-0.60%3.50-0.54%3.550.00%0.23%
百联股份/600827.SH
2020-01-179.039.038.928.93-0.67%-0.43%-1.34%3,095,10027,760,00061%8.97-0.46%9.04-0.59%9.08-0.21%9.05-0.03%0.16%
茂业商业/600828.SH
2020-01-174.724.734.654.68-0.64%-0.28%-1.93%5,936,80027,861,000138%4.69-1.08%4.73-1.17%4.77-0.83%4.77-0.11%0.19%
香溢融通/600830.SH
2020-01-175.525.585.435.43-1.27%-1.20%-2.93%3,147,60017,299,00067%5.50-0.79%5.54-1.09%5.58-0.87%5.590.04%0.19%
上海九百/600838.SH
2020-01-176.336.356.306.330.16%0.06%-1.54%1,489,7009,424,00054%6.33-0.17%6.35-0.69%6.41-0.45%6.43-0.11%0.09%
ST中天/600856.SH
2020-01-172.222.222.142.16-2.70%-0.78%-6.78%8,299,70018,066,00079%2.18-2.25%2.21-1.12%2.23-1.11%2.32-1.15%-0.20%
王府井/600859.SH
2020-01-1714.2714.2714.1714.220.07%0.02%-0.29%2,424,80034,474,00055%14.22-0.03%14.23-0.48%14.32-0.13%14.260.11%0.26%
北京城乡/600861.SH
2020-01-179.9010.099.719.931.64%0.76%5.63%1,949,90019,216,00069%9.86-0.15%9.860.16%9.701.71%9.400.71%0.78%
百大集团/600865.SH
2020-01-176.426.486.416.440.63%-0.14%0.16%1,653,40010,662,00062%6.450.19%6.46-0.40%6.49-0.11%6.430.14%0.32%
*ST秋林/600891.SH
2020-01-171.551.641.551.570.00%-1.32%-3.50%6,207,2009,877,00052%1.590.95%1.59-1.06%1.62-1.94%1.630.37%0.71%
国美通讯/600898.SH
2020-01-177.557.607.487.51-0.53%-0.27%-4.07%2,641,20019,889,00034%7.53-0.73%7.58-1.67%7.65-0.66%7.83-0.18%-0.05%
九州通/600998.SH
2020-01-1714.3514.6314.3314.571.04%0.75%2.59%7,024,200101,579,00077%14.460.94%14.310.58%14.290.34%14.200.32%0.37%
文峰股份/601010.SH
2020-01-173.393.423.303.30-2.08%-1.55%-6.70%20,473,90068,635,00048%3.35-1.00%3.40-1.57%3.50-2.70%3.54-0.11%1.45%
三江购物/601116.SH
2020-01-1713.9113.9213.5513.65-1.37%-0.48%-0.60%3,354,90046,016,00071%13.72-0.30%13.74-0.70%13.88-0.07%13.730.22%0.39%
上海医药/601607.SH
2020-01-1718.7518.9118.4718.51-0.48%-0.87%-0.06%11,604,400216,687,000119%18.671.08%18.550.37%18.520.30%18.520.14%0.21%
永辉超市/601933.SH
2020-01-178.028.097.988.070.88%0.41%-0.80%41,299,300331,929,00047%8.040.24%8.05-0.49%8.10-0.49%8.140.35%0.55%
翠微股份/603123.SH
2020-01-177.738.097.697.901.54%-0.10%6.50%9,573,40075,702,000125%7.912.24%7.762.05%7.631.77%7.421.16%0.78%