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
2021-01-272.662.682.642.65-0.75%-0.41%-3.81%2,223,2005,916,00058%2.66-0.56%2.67-1.11%2.73-0.76%2.760.26%-0.41%
农 产 品/000061.SZ
2021-01-275.875.935.805.890.17%0.26%-4.13%6,140,60036,075,00074%5.88-0.98%5.95-1.33%6.05-0.89%6.14-0.52%-1.32%
英特集团/000411.SZ
2021-01-2713.4713.8413.4613.680.15%0.65%-6.02%3,891,90052,894,00075%13.59-1.81%13.95-2.60%14.31-1.80%14.56-1.24%-1.91%
合肥百货/000417.SZ
2021-01-274.584.594.504.54-0.87%0.13%-5.77%1,819,9008,251,00054%4.53-1.00%4.60-1.54%4.68-1.45%4.82-0.54%-0.17%
通程控股/000419.SZ
2021-01-274.234.234.154.220.24%0.29%-1.91%1,284,0005,403,00070%4.21-0.12%4.22-0.66%4.28-0.44%4.30-0.05%-0.54%
鄂武商A/000501.SZ
2021-01-2710.9311.0510.6610.73-2.90%-0.89%-6.42%12,041,200130,364,00070%10.83-2.95%11.20-3.90%11.56-1.72%11.470.18%0.21%
国际医学/000516.SZ
2021-01-2711.4711.5910.9911.09-3.40%-0.80%0.48%31,593,400353,187,00068%11.18-0.54%11.36-1.09%11.33-0.30%11.040.65%-0.41%
我爱我家/000560.SZ
2021-01-274.134.214.024.03-3.36%-1.54%-2.75%25,418,200104,049,00067%4.09-1.75%4.18-2.13%4.240.31%4.140.41%0.71%
供销大集/000564.SZ
2021-01-272.282.362.252.352.17%1.60%-0.38%40,022,00092,556,00068%2.31-0.43%2.35-0.09%2.36-1.88%2.360.34%-0.17%
*ST友谊/000679.SZ
2021-01-273.203.233.143.16-0.94%-0.38%4.05%1,357,3004,305,000108%3.170.92%3.131.30%3.081.31%3.041.10%1.22%
中兴商业/000715.SZ
2021-01-274.194.204.124.14-0.96%-0.26%-5.18%1,747,1007,253,000115%4.15-1.59%4.22-2.22%4.30-1.38%4.37-0.59%-1.18%
中百集团/000759.SZ
2021-01-275.946.045.895.97-0.17%0.20%0.03%3,766,00022,437,000135%5.960.00%5.940.07%5.96-0.17%5.970.29%-0.11%
居然之家/000785.SZ
2021-01-277.907.907.347.52-5.29%-0.54%-1.60%11,267,40085,194,000333%7.56-4.58%7.70-0.83%7.67-0.83%7.64-0.29%-0.36%
凯撒旅业/000796.SZ
2021-01-278.508.598.148.25-2.94%-1.34%-6.79%17,980,200150,356,000134%8.36-3.35%8.53-1.49%8.62-1.68%8.85-1.31%-2.24%
海印股份/000861.SZ
2021-01-272.452.492.352.471.23%3.00%4.66%33,333,50079,949,00094%2.40-0.37%2.371.67%2.350.26%2.36-0.97%-1.68%
华联股份/000882.SZ
2021-01-271.761.771.751.760.00%-0.17%-3.40%6,249,70011,016,00043%1.76-0.28%1.78-1.28%1.81-0.66%1.82-0.06%-0.06%
越秀金控/000987.SZ
2021-01-2713.6113.7813.1713.28-3.98%-1.15%-2.06%42,273,000567,953,000120%13.44-5.16%13.880.58%13.68-0.01%13.56-0.20%-0.30%
苏宁易购/002024.SZ
2021-01-277.087.147.037.080.00%-0.18%-3.88%16,820,500119,301,00050%7.090.31%7.11-1.17%7.23-0.82%7.37-0.31%-0.24%
广百股份/002187.SZ
2021-01-277.737.877.617.70-0.39%-0.67%-1.53%2,115,10016,396,00057%7.75-0.76%7.81-1.19%7.90-0.58%7.820.64%0.13%
步 步 高/002251.SZ
2021-01-277.697.867.637.760.52%0.21%-4.63%3,581,60027,736,00069%7.74-1.12%7.84-1.12%7.96-1.46%8.14-0.26%-0.21%
新 华 都/002264.SZ
2021-01-274.234.374.224.362.83%1.51%1.94%3,599,30015,458,00083%4.300.75%4.31-1.17%4.340.19%4.280.35%0.14%
友阿股份/002277.SZ
2021-01-273.203.263.173.220.94%0.09%-3.10%6,628,50021,325,00066%3.220.03%3.22-0.95%3.28-1.12%3.320.21%-0.44%
ST人乐/002336.SZ
2021-01-273.843.923.833.88-1.02%-0.05%-4.20%331,0001,285,00051%3.88-0.97%3.93-1.08%3.99-0.89%4.050.00%0.16%
海宁皮城/002344.SZ
2021-01-273.673.703.673.700.82%0.41%-1.96%3,508,20012,929,00079%3.69-0.03%3.70-0.81%3.74-0.64%3.77-0.05%-0.44%
爱施德/002416.SZ
2021-01-2710.9211.4510.6310.91-3.28%-0.37%-16.55%101,664,1001,113,292,00084%10.95-5.42%12.54-8.86%13.35-2.58%13.07-0.61%4.19%
天虹股份/002419.SZ
2021-01-277.107.397.057.191.99%-0.57%-2.42%7,493,40054,186,00071%7.232.06%7.19-0.11%7.23-0.25%7.370.44%0.39%
嘉事堂/002462.SZ
2021-01-2713.5113.6113.4613.540.15%0.16%-2.42%1,247,40016,863,00066%13.52-0.50%13.62-0.83%13.75-0.54%13.88-0.19%-0.25%
徐家汇/002561.SZ
2021-01-276.826.856.786.850.44%0.32%-1.96%547,3003,737,00053%6.830.47%6.84-0.70%6.93-0.50%6.99-0.06%-0.29%
瑞康医药/002589.SZ
2021-01-274.755.084.734.946.93%-0.32%1.92%26,264,400130,154,000268%4.966.70%4.842.33%4.851.40%4.851.15%-0.35%
红旗连锁/002697.SZ
2021-01-276.176.206.086.09-1.14%-0.47%-3.24%7,297,30044,650,00051%6.12-1.21%6.14-0.34%6.18-0.55%6.290.10%0.12%
一心堂/002727.SZ
2021-01-2737.7039.2837.6338.402.10%-0.44%2.95%7,584,900292,542,000111%38.571.07%38.541.28%38.000.82%37.30-0.18%0.80%
吉峰科技/300022.SZ
2021-01-273.994.063.933.94-1.50%-1.30%-3.69%5,761,80023,003,00067%3.99-1.94%4.07-1.45%4.14-0.74%4.090.39%-0.96%
海泰发展/600082.SH
2021-01-272.762.822.732.75-1.08%-0.40%-1.08%2,390,7006,601,00064%2.76-0.51%2.800.04%2.79-0.04%2.780.22%-0.30%
ST山水/600234.SH
2021-01-278.969.098.969.000.67%-0.06%0.93%181,9001,638,000129%9.011.07%8.970.29%8.970.20%8.920.30%-0.22%
*ST中商/600280.SH
2021-01-272.752.752.572.57-4.81%-1.27%3.21%11,606,10030,209,000147%2.60-3.52%2.640.34%2.620.12%2.492.39%1.12%
*ST商城/600306.SH
2021-01-275.085.265.085.181.37%0.78%0.60%277,6001,427,00066%5.140.86%5.11-0.06%5.14-0.50%5.150.70%0.17%
大东方/600327.SH
2021-01-273.713.733.673.70-0.54%0.16%-2.86%2,533,0009,357,00073%3.69-0.51%3.72-0.85%3.76-0.92%3.810.00%-0.51%
华联综超/600361.SH
2021-01-273.593.653.553.610.56%0.56%-2.33%2,817,20010,115,00083%3.59-0.55%3.62-1.04%3.66-1.00%3.70-0.03%-0.43%
小商品城/600415.SH
2021-01-275.115.155.025.06-0.98%-0.57%-7.09%30,581,600155,623,00043%5.09-1.28%5.13-0.98%5.25-1.47%5.45-0.89%-0.63%
海航基础/600515.SH
2021-01-276.747.636.747.487.78%0.78%12.79%162,641,6001,207,158,000325%7.428.26%7.098.31%6.876.69%6.635.45%0.37%
金枫酒业/600616.SH
2021-01-277.787.907.417.66-4.25%0.55%-9.80%30,065,200229,050,00068%7.62-6.06%8.12-3.44%8.41-1.34%8.49-1.71%-2.17%
新世界/600628.SH
2021-01-277.727.797.637.750.52%0.30%-6.95%1,109,9008,576,00027%7.73-0.07%7.83-1.98%8.45-0.31%8.330.18%0.68%
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
2021-01-2711.0611.2010.8610.94-2.06%-0.49%-9.86%36,781,000404,379,00042%10.99-0.38%11.28-1.53%11.55-1.19%12.14-3.14%-1.02%
南京新百/600682.SH
2021-01-279.469.509.359.38-0.95%-0.21%-2.84%4,551,00042,781,00054%9.40-0.92%9.50-1.19%9.61-0.77%9.650.15%-0.80%
京投发展/600683.SH
2021-01-274.334.334.304.339.90%0.00%7.13%11,060,30047,889,000373%4.3310.43%4.226.82%4.165.51%4.044.50%0.31%
东百集团/600693.SH
2021-01-274.164.194.134.180.72%0.43%-0.50%4,024,30016,750,00077%4.161.02%4.14-0.15%4.16-0.17%4.20-0.17%-0.12%
大商股份/600694.SH
2021-01-2718.7018.9018.5918.850.64%0.28%-2.00%897,70016,874,00059%18.800.59%18.79-0.67%19.02-0.72%19.230.09%-0.26%
欧亚集团/600697.SH
2021-01-2713.0113.2013.0113.201.07%0.77%-0.59%734,1009,616,00089%13.100.37%13.06-0.27%13.15-0.44%13.280.02%-0.19%
南宁百货/600712.SH
2021-01-273.873.933.823.921.29%0.62%-3.21%3,968,20015,459,00062%3.900.41%3.90-1.27%3.98-1.29%4.050.27%-0.40%
首商股份/600723.SH
2021-01-158.518.718.278.35-2.91%-0.74%-1.38%6,189,30052,062,00087%8.41-0.97%8.380.81%8.290.38%8.47-0.20%-0.10%
重庆百货/600729.SH
2021-01-2727.2227.9527.1927.530.62%-0.10%-2.23%2,000,10055,117,00057%27.560.88%27.350.15%27.49-0.53%28.160.04%0.08%
兰州民百/600738.SH
2021-01-276.586.656.296.34-4.37%-1.87%-6.82%8,153,60052,683,00057%6.46-2.02%6.71-2.74%6.91-0.85%6.800.04%0.48%
园城黄金/600766.SH
2021-01-274.304.304.184.21-4.10%-0.33%-3.71%6,363,30026,881,00080%4.22-2.94%4.31-1.44%4.37-1.24%4.370.00%-1.30%
汉商集团/600774.SH
2021-01-2715.1715.3314.6715.190.20%1.42%6.11%1,857,00027,813,000124%14.98-0.61%14.841.71%14.581.05%14.320.86%0.66%
友好集团/600778.SH
2021-01-273.463.503.413.460.29%0.12%-0.92%1,488,4005,144,00060%3.460.94%3.43-0.87%3.49-0.68%3.490.14%-0.58%
新华百货/600785.SH
2021-01-2711.7411.8911.7411.790.43%-0.03%-4.52%135,0001,592,00022%11.790.10%11.83-1.12%12.16-0.51%12.350.01%-0.09%
济南高新/600807.SH
2021-01-273.723.813.613.74-0.80%1.22%-1.66%8,104,00029,942,00069%3.70-1.39%3.720.14%3.71-0.51%3.800.56%0.42%
杭州解百/600814.SH
2021-01-275.255.375.215.331.52%0.43%-1.26%1,087,8005,773,00070%5.311.20%5.29-0.79%5.35-0.54%5.400.07%-0.36%
*ST劝业/600821.SH
2021-01-274.444.544.394.532.03%0.89%2.19%4,006,60017,991,000165%4.491.31%4.460.75%4.440.34%4.430.18%-0.25%
益民集团/600824.SH
2021-01-273.213.273.203.230.00%-0.19%-2.92%2,284,5007,392,00085%3.24-0.28%3.24-0.92%3.28-1.03%3.33-0.09%-0.57%
百联股份/600827.SH
2021-01-2719.0119.4518.5918.98-0.16%0.28%-1.33%21,576,800408,382,00061%18.93-1.25%19.37-1.76%19.60-0.57%19.240.50%1.67%
茂业商业/600828.SH
2021-01-273.533.583.523.550.57%-0.25%-1.66%1,013,3003,606,00066%3.560.74%3.54-0.42%3.58-0.53%3.610.14%-0.24%
香溢融通/600830.SH
2021-01-274.824.904.784.820.00%-0.33%-5.53%2,498,60012,084,00045%4.84-0.66%4.98-4.38%5.16-0.19%5.100.08%-0.02%
上海九百/600838.SH
2021-01-276.206.236.176.230.48%0.53%-1.81%1,334,4008,269,00083%6.20-0.42%6.21-0.81%6.29-0.73%6.350.02%-0.46%
*ST中天/600856.SH
2021-01-271.091.121.061.08-0.92%-0.37%-6.74%5,227,0005,664,00099%1.08-2.34%1.11-1.34%1.12-1.23%1.16-0.94%-0.74%
王府井/600859.SH
2021-01-1531.5732.7031.1531.950.28%-0.15%-4.58%9,268,700296,583,00049%32.000.42%32.11-1.31%32.25-0.59%33.490.60%-0.03%
北京城乡/600861.SH
2021-01-2714.8815.0914.5514.59-0.48%-1.04%1.31%3,071,70045,285,00041%14.74-0.05%14.79-1.61%14.840.38%14.40-3.23%-2.40%
百大集团/600865.SH
2021-01-277.708.127.538.105.19%1.78%3.73%7,316,20058,222,000140%7.962.76%7.890.24%7.870.38%7.810.77%0.45%
*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%
*ST美讯/600898.SH
2021-01-275.555.675.555.56-0.54%-0.36%-2.51%1,405,1007,841,00082%5.58-0.71%5.65-1.28%5.71-0.99%5.70-0.07%-0.16%
九州通/600998.SH
2021-01-2718.5618.7318.3018.44-1.18%-0.13%-0.57%6,828,600126,084,00071%18.46-0.60%18.68-1.08%18.80-0.19%18.550.46%0.38%
文峰股份/601010.SH
2021-01-272.842.862.822.840.00%0.04%-1.97%3,289,8009,340,00072%2.84-0.04%2.86-1.04%2.89-0.62%2.900.07%-0.04%
三江购物/601116.SH
2021-01-279.519.589.459.520.21%0.24%-3.87%1,145,80010,882,00064%9.50-1.38%9.63-1.41%9.79-1.13%9.900.10%-0.17%
上海医药/601607.SH
2021-01-2718.6718.7818.6118.750.37%0.35%-1.92%8,235,900153,878,00064%18.68-0.64%18.96-1.08%19.13-0.40%19.12-0.06%0.06%
永辉超市/601933.SH
2021-01-276.987.096.957.000.00%-0.24%-2.72%50,672,000355,553,00071%7.020.16%7.01-0.51%7.07-0.39%7.20-0.43%0.06%
翠微股份/603123.SH
2021-01-276.556.616.386.611.54%1.74%-2.19%1,605,30010,429,00085%6.50-1.62%6.60-1.76%6.70-1.70%6.760.16%-0.09%