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
2019-04-265.755.895.655.68-2.24%-1.46%-14.12%13,378,70077,117,00036%5.76-4.70%6.06-3.21%6.38-3.82%6.61-0.23%0.79%
农 产 品/000061.SZ
2019-04-265.926.025.825.85-2.99%-0.73%-5.78%10,405,70061,319,00093%5.89-5.03%6.08-1.44%6.13-1.19%6.21-0.53%-0.34%
英特集团/000411.SZ
2019-04-2613.4713.6213.3013.42-0.89%-0.24%-7.09%1,942,60026,131,00054%13.45-3.47%13.99-3.82%14.47-0.57%14.44-0.43%0.07%
合肥百货/000417.SZ
2019-04-265.505.625.495.520.36%-0.59%-5.35%6,209,10034,477,00075%5.55-2.51%5.68-1.18%5.75-0.91%5.83-0.29%0.21%
通程控股/000419.SZ
2019-04-265.145.175.075.07-0.98%-0.80%-6.30%3,740,90019,121,00069%5.11-2.80%5.22-1.62%5.32-1.24%5.41-0.39%0.03%
鄂武商A/000501.SZ
2019-04-2611.3711.4311.0311.04-2.90%-1.28%-7.93%4,874,10054,505,00092%11.18-2.68%11.42-2.05%11.67-1.74%11.99-1.20%-0.27%
国际医学/000516.SZ
2019-04-266.096.155.985.98-3.86%-1.04%-9.76%50,417,100304,659,00097%6.04-5.10%6.38-3.54%6.53-1.70%6.63-1.28%-0.33%
我爱我家/000560.SZ
2019-04-266.356.486.246.29-1.10%-1.24%-6.83%19,422,200123,701,00073%6.37-1.77%6.48-0.80%6.47-1.00%6.75-0.71%-1.09%
供销大集/000564.SZ
2019-04-263.423.473.413.430.29%-0.49%-7.05%26,407,10091,038,00055%3.45-2.07%3.52-1.57%3.59-1.27%3.69-0.91%-0.58%
大连友谊/000679.SZ
2019-04-264.654.754.554.721.29%0.43%-5.18%3,425,90016,103,00071%4.70-1.67%4.77-1.28%4.85-1.44%4.98-1.03%-0.38%
中兴商业/000715.SZ
2019-04-269.5510.559.4810.557.65%5.90%7.83%9,562,30095,258,000196%9.96-0.30%10.060.48%9.950.51%9.780.63%0.53%
中百集团/000759.SZ
2019-04-267.737.847.727.780.52%-0.09%-1.87%3,437,00026,763,00062%7.790.17%7.780.05%7.79-0.28%7.93-0.39%-0.39%
武汉中商/000785.SZ
2019-04-2610.2210.3110.1210.16-1.07%-0.32%-6.19%4,300,60043,834,00059%10.19-3.27%10.47-1.21%10.56-2.66%10.83-0.70%-0.24%
凯撒旅游/000796.SZ
2019-04-269.329.498.839.05-2.79%-1.15%-8.68%6,698,90061,326,00086%9.16-4.59%9.44-2.35%9.62-1.78%9.91-0.61%0.34%
海印股份/000861.SZ
2019-04-262.852.852.772.78-2.46%-0.50%-7.12%13,518,30037,764,00091%2.79-4.18%2.89-2.57%2.93-2.17%2.99-0.86%-0.62%
华联股份/000882.SZ
2019-04-263.003.002.922.93-2.98%-0.71%-7.34%23,344,50068,893,00076%2.95-3.37%3.04-1.65%3.08-1.47%3.16-0.88%-0.72%
越秀金控/000987.SZ
2019-04-2611.2511.4911.0511.07-2.12%-1.39%-3.91%7,748,70086,986,00081%11.23-3.28%11.61-2.07%11.730.04%11.520.00%0.32%
苏宁易购/002024.SZ
2019-04-2613.0613.2112.9012.96-0.69%-0.74%-6.16%37,524,400489,933,00074%13.06-1.81%13.27-1.41%13.44-1.06%13.81-1.02%-0.02%
广百股份/002187.SZ
2019-04-269.129.169.029.05-1.31%-0.22%-5.15%2,314,30020,991,00084%9.07-2.16%9.25-1.32%9.36-1.26%9.54-0.45%0.00%
步 步 高/002251.SZ
2019-04-269.069.148.688.81-2.97%-0.65%-8.31%8,934,10079,225,000144%8.87-4.38%9.11-3.27%9.31-2.53%9.61-1.56%-0.47%
新 华 都/002264.SZ
2019-04-266.186.276.116.17-1.28%-0.24%-8.90%9,244,60057,175,00063%6.19-4.08%6.41-2.17%6.54-2.46%6.77-0.62%-0.39%
友阿股份/002277.SZ
2019-04-263.923.953.853.86-1.53%-1.03%-6.56%15,307,90059,696,00081%3.90-2.65%3.99-1.72%4.07-1.17%4.13-0.75%-0.30%
*ST人乐/002336.SZ
2019-04-267.017.146.876.94-1.42%-1.15%-4.26%3,092,30021,710,00042%7.02-2.05%7.060.69%7.04-2.11%7.25-0.39%-0.03%
海宁皮城/002344.SZ
2019-04-265.285.335.185.20-2.07%-0.76%-7.19%12,431,60065,143,00090%5.24-3.05%5.37-2.19%5.49-1.58%5.60-0.76%-0.23%
爱施德/002416.SZ
2019-04-266.146.256.056.140.33%-0.45%-5.90%7,496,70046,237,00076%6.17-1.72%6.29-1.44%6.39-1.44%6.53-0.40%-0.03%
天虹股份/002419.SZ
2019-04-2613.5014.2513.3414.174.50%3.08%-1.73%7,208,80099,099,000114%13.750.70%13.77-1.40%14.04-1.54%14.42-1.31%-0.36%
嘉事堂/002462.SZ
2019-04-2618.0018.0017.4817.54-2.83%-0.65%-5.39%5,208,00091,941,000109%17.65-2.81%18.02-1.46%18.30-1.30%18.54-0.73%-0.19%
徐家汇/002561.SZ
2019-04-269.259.319.179.19-0.97%-0.52%-5.02%1,752,50016,190,00067%9.24-1.38%9.37-1.21%9.51-1.10%9.68-0.31%-0.11%
瑞康医药/002589.SZ
2019-04-267.657.757.607.62-0.78%-0.35%-6.24%14,730,000112,645,00073%7.65-2.86%7.84-1.37%7.94-1.06%8.13-0.84%-1.07%
红旗连锁/002697.SZ
2019-04-265.735.775.635.720.35%0.23%-2.41%11,160,00063,693,00090%5.71-2.64%5.83-0.51%5.83-0.58%5.86-0.36%0.01%
一心堂/002727.SZ
2019-04-2627.9328.7927.2027.60-2.40%-1.00%-1.65%6,416,400178,889,00099%27.88-4.30%28.50-0.83%28.61-0.21%28.060.65%0.66%
吉峰科技/300022.SZ
2019-04-266.156.606.126.381.92%0.49%7.53%27,984,200177,667,00090%6.35-3.35%6.531.65%6.392.64%5.931.16%2.32%
海泰发展/600082.SH
2019-04-265.105.144.914.94-3.14%-1.52%-6.72%7,515,30037,694,00066%5.02-2.85%5.20-2.35%5.29-0.58%5.30-0.32%-0.19%
ST山水/600234.SH
2019-04-259.219.218.888.95-0.89%-1.04%-7.89%922,8008,346,00070%9.040.57%9.17-1.87%9.35-3.03%9.72-0.24%1.12%
中央商场/600280.SH
2019-04-264.424.524.314.41-0.23%-0.50%-10.29%12,013,50053,243,00050%4.43-2.94%4.57-1.87%4.66-1.79%4.92-0.87%0.29%
商业城/600306.SH
2019-04-267.457.517.157.18-3.62%-1.41%-9.46%3,382,10024,633,00089%7.28-6.15%7.58-4.30%7.77-1.85%7.93-1.07%0.02%
大东方/600327.SH
2019-04-265.155.175.065.08-1.74%-0.59%-5.21%5,894,90030,120,00079%5.11-3.29%5.24-1.71%5.34-1.13%5.36-0.41%0.10%
华联综超/600361.SH
2019-04-264.594.634.434.560.66%-0.04%-5.49%7,258,60033,117,00073%4.56-3.59%4.70-1.86%4.77-1.22%4.83-0.31%-0.08%
小商品城/600415.SH
2019-04-264.474.484.354.36-3.54%-0.93%-8.04%27,088,300119,214,000135%4.40-4.45%4.53-2.85%4.61-2.16%4.74-1.64%-0.39%
海航基础/600515.SH
2019-04-266.016.135.886.00-0.50%0.27%-7.89%16,133,20096,545,00052%5.98-3.19%6.14-1.70%6.28-2.09%6.51-0.99%-0.10%
金枫酒业/600616.SH
2019-04-265.735.745.515.56-2.80%-0.84%-8.07%5,010,90028,098,00091%5.61-4.29%5.81-2.71%5.93-1.64%6.05-1.00%-0.41%
新世界/600628.SH
2019-04-267.457.487.397.39-1.07%-0.36%-5.62%2,038,80015,122,00062%7.42-2.50%7.60-1.26%7.70-0.89%7.83-0.51%-0.15%
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
2019-04-269.449.629.409.450.53%-0.54%-4.08%8,436,50080,155,00088%9.50-1.10%9.61-1.17%9.72-0.69%9.85-0.42%-0.16%
南京新百/600682.SH
2019-04-2614.1115.0914.0615.099.99%3.41%7.21%46,675,000681,099,000224%14.595.12%14.253.11%14.151.90%14.081.10%-0.80%
京投发展/600683.SH
2019-04-265.225.585.215.483.20%0.81%-1.49%6,346,50034,498,000145%5.44-0.97%5.44-0.06%5.47-0.71%5.56-0.63%-0.37%
东百集团/600693.SH
2019-04-265.755.795.635.75-0.17%1.25%-3.51%4,090,30023,229,000100%5.68-2.24%5.78-1.03%5.84-1.40%5.96-0.70%-0.21%
大商股份/600694.SH
2019-04-2628.8229.0028.1828.21-2.46%-0.69%-6.16%2,564,30072,842,000107%28.41-3.05%29.00-1.77%29.38-1.35%30.06-0.81%-0.50%
欧亚集团/600697.SH
2019-04-2619.8719.9619.7219.75-0.50%-0.30%-5.08%1,028,50020,375,00052%19.81-1.88%20.16-0.91%20.38-0.73%20.81-0.67%-0.57%
南宁百货/600712.SH
2019-04-265.455.755.315.565.50%0.04%-1.52%9,857,30054,782,00099%5.562.79%5.51-0.77%5.70-1.16%5.650.25%1.08%
首商股份/600723.SH
2019-04-267.077.096.946.95-1.97%-0.56%-5.63%2,943,00020,569,00082%6.99-3.60%7.19-2.20%7.30-1.18%7.37-0.49%-0.04%
重庆百货/600729.SH
2019-04-2633.7833.8832.5032.52-3.67%-1.13%-9.09%5,811,400191,157,00091%32.89-4.32%33.88-2.29%34.71-1.74%35.77-1.06%-0.60%
兰州民百/600738.SH
2019-04-268.739.148.628.931.02%0.92%-4.05%15,059,700133,264,00060%8.85-2.75%9.10-1.60%9.34-2.04%9.310.11%1.06%
园城黄金/600766.SH
2019-04-268.798.898.358.42-5.39%-1.47%-9.87%9,966,50085,173,00079%8.55-4.65%8.84-3.04%9.18-1.61%9.34-0.90%-0.73%
汉商集团/600774.SH
2019-04-2613.2513.3513.0113.19-0.08%-0.14%-5.35%370,3004,891,00029%13.21-1.60%13.39-1.65%13.73-0.62%13.940.06%-0.12%
*ST友好/600778.SH
2019-04-266.196.375.986.20-1.43%1.27%-4.60%6,976,50042,711,00086%6.12-3.92%6.22-1.68%6.31-1.00%6.50-0.44%0.68%
新华百货/600785.SH
2019-04-2618.0018.1417.6117.72-2.37%-0.40%-1.39%1,171,70020,847,000129%17.79-1.89%17.98-0.11%17.93-0.12%17.97-0.21%-0.01%
ST天业/600807.SH
2019-04-264.814.944.704.85-2.02%0.79%-13.13%9,652,60046,452,00081%4.81-2.96%4.96-4.36%5.18-3.32%5.58-2.24%-0.80%
杭州解百/600814.SH
2019-04-265.905.905.815.84-0.85%-0.17%-5.52%2,817,60016,482,00067%5.85-2.44%5.97-1.65%6.08-1.09%6.18-0.44%-0.20%
津劝业/600821.SH
2019-04-264.714.714.514.52-4.03%-1.20%-9.20%9,112,60041,691,00086%4.58-4.89%4.72-3.32%4.84-1.97%4.98-0.76%0.11%
益民集团/600824.SH
2019-04-264.054.063.993.99-1.48%-0.82%-6.93%4,234,30017,035,00078%4.02-2.78%4.13-1.88%4.21-1.34%4.29-0.60%-0.27%
百联股份/600827.SH
2019-04-269.9510.219.959.970.00%-0.88%-4.48%5,865,20058,998,00095%10.06-0.76%10.12-0.63%10.22-0.98%10.44-0.68%-0.16%
茂业商业/600828.SH
2019-04-265.755.765.565.56-3.30%-1.44%-10.74%3,922,90022,131,00062%5.64-3.89%5.85-2.09%5.98-1.87%6.23-0.97%0.28%
香溢融通/600830.SH
2019-04-266.746.836.606.75-0.44%-0.10%-9.77%9,010,20060,880,00035%6.76-3.44%7.00-2.10%7.18-2.18%7.480.09%0.74%
上海九百/600838.SH
2019-04-267.407.487.367.40-0.13%-0.15%-6.55%4,090,60030,316,00062%7.41-2.40%7.58-1.91%7.74-1.20%7.92-0.54%-0.17%
中天能源/600856.SH
2019-04-264.314.384.114.12-4.63%-3.29%-15.07%33,727,600143,665,00036%4.26-4.59%4.47-4.26%4.75-3.10%4.85-0.43%0.39%
王府井/600859.SH
2019-04-2617.6117.9117.3517.57-0.45%-0.01%-6.11%5,117,40089,918,00080%17.57-2.78%17.95-1.82%18.29-2.07%18.71-0.54%-0.29%
北京城乡/600861.SH
2019-04-268.378.608.198.43-0.71%0.24%-3.90%3,457,60029,077,00082%8.41-4.07%8.76-2.32%8.87-0.65%8.77-0.09%0.45%
百大集团/600865.SH
2019-04-266.997.006.826.86-1.86%-0.36%-5.17%2,896,80019,945,00090%6.89-3.04%7.04-1.76%7.16-1.15%7.23-0.50%-0.05%
ST秋林/600891.SH
2019-04-263.183.183.183.18-5.07%0.00%-18.36%1,013,5003,223,0003%3.18-5.08%3.51-2.98%3.69-1.99%3.90-0.13%-3.10%
国美通讯/600898.SH
2019-04-269.359.499.039.09-3.30%-1.80%-7.20%3,297,90030,529,00059%9.26-3.28%9.60-1.47%9.76-0.77%9.80-0.27%-0.01%
九州通/600998.SH
2019-04-2614.9915.6414.9815.645.39%2.10%3.42%29,456,400451,203,000248%15.324.15%14.991.33%15.000.73%15.120.22%-0.43%
文峰股份/601010.SH
2019-04-263.773.773.703.70-2.37%-0.80%-5.88%10,534,10039,292,00072%3.73-4.09%3.88-2.07%3.95-0.63%3.93-0.33%-0.13%
三江购物/601116.SH
2019-04-2613.2514.1813.1013.874.05%0.89%0.55%10,406,300143,070,000134%13.750.28%13.700.69%13.69-0.60%13.790.07%0.03%
上海医药/601607.SH
2019-04-2619.8019.9319.1019.20-3.08%-1.32%-6.86%19,468,900378,806,000113%19.46-2.88%19.80-1.70%20.07-1.59%20.61-1.04%-0.29%
永辉超市/601933.SH
2019-04-269.169.539.169.273.00%-1.18%1.10%97,071,200910,641,000235%9.383.19%9.242.37%9.191.29%9.170.54%0.09%
翠微股份/603123.SH
2019-04-266.606.616.486.51-1.21%-0.41%-4.91%2,831,40018,508,00098%6.54-2.74%6.68-1.94%6.79-1.35%6.85-0.52%0.02%