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
2018-10-187.787.787.787.78-9.95%-0.04%-29.82%194,4001,513,0006%7.78-11.79%9.22-3.71%9.76-6.74%11.09-0.94%-0.76%
农 产 品/000061.SZ
2018-10-184.094.093.933.99-2.44%0.05%-11.65%4,389,20017,504,00079%3.99-1.63%4.09-2.83%4.24-3.44%4.52-1.95%-1.31%
英特集团/000411.SZ
2018-10-1810.7810.9510.5110.55-4.18%-0.86%-15.58%1,738,00018,496,00041%10.64-3.03%10.97-2.40%11.21-3.37%12.50-6.89%-1.22%
合肥百货/000417.SZ
2018-10-184.444.444.314.31-2.93%-1.10%-10.23%2,375,20010,352,00078%4.36-1.80%4.43-1.95%4.52-2.67%4.80-1.78%-0.72%
通程控股/000419.SZ
2018-10-183.943.973.803.83-3.53%-0.80%-10.58%1,657,6006,400,00093%3.86-2.75%3.94-1.82%4.00-3.15%4.28-3.47%-1.29%
鄂武商A/000501.SZ
2018-10-189.599.639.449.45-2.38%-0.72%-3.82%2,408,20022,924,00061%9.52-0.29%9.58-0.31%9.59-0.41%9.83-0.63%-0.43%
国际医学/000516.SZ
2018-10-184.564.564.404.41-3.71%-1.17%-7.78%11,363,10050,706,00078%4.46-1.22%4.52-2.04%4.58-1.59%4.78-1.61%-1.15%
我爱我家/000560.SZ
2018-10-185.475.525.345.41-0.73%-0.31%-1.76%3,661,50019,870,000114%5.430.19%5.42-0.42%5.43-0.18%5.51-0.40%-0.26%
供销大集/000564.SZ
2018-10-182.512.522.352.37-8.85%-2.15%-12.45%35,217,90085,307,000125%2.42-7.17%2.51-2.26%2.52-2.85%2.71-2.77%-1.45%
大连友谊/000679.SZ
2018-10-183.223.263.083.09-4.92%-1.75%-12.17%2,625,3008,256,00093%3.15-2.84%3.21-1.69%3.26-3.06%3.52-2.60%-1.44%
中兴商业/000715.SZ
2018-10-185.395.435.225.28-2.58%-0.85%-8.56%676,4003,602,00066%5.33-2.15%5.38-0.83%5.43-2.45%5.77-1.65%-0.73%
中百集团/000759.SZ
2018-10-185.305.305.155.17-2.82%-0.94%-9.91%2,097,20010,946,00067%5.22-1.08%5.31-1.85%5.43-2.31%5.74-1.68%-0.82%
武汉中商/000785.SZ
2018-10-186.286.386.186.21-1.90%-1.05%-11.51%1,071,3006,724,00079%6.28-1.94%6.40-2.16%6.55-3.09%7.02-2.35%-0.66%
凯撒旅游/000796.SZ
2018-10-186.046.095.755.76-5.26%-2.39%-14.87%3,323,70019,613,00081%5.90-3.17%6.02-2.35%6.09-2.54%6.77-5.25%-2.61%
海印股份/000861.SZ
2018-10-182.432.452.372.40-2.44%-0.04%-3.61%2,521,3006,054,00075%2.40-2.20%2.44-0.97%2.46-0.69%2.49-0.48%-0.39%
华联股份/000882.SZ
2018-10-182.192.192.102.12-4.07%-0.93%-9.32%9,941,90021,278,000103%2.14-2.68%2.18-2.07%2.21-2.86%2.34-1.85%-1.04%
越秀金控/000987.SZ
2018-10-186.096.226.056.202.31%0.52%-4.19%3,930,30024,244,000161%6.171.36%6.150.08%6.14-1.62%6.47-1.66%-0.84%
苏宁易购/002024.SZ
2018-10-1811.8811.9011.6511.70-2.42%-0.58%-5.87%22,971,000270,331,00059%11.77-1.00%11.87-1.14%11.98-0.58%12.43-0.75%-0.28%
广百股份/002187.SZ
2018-10-187.397.427.317.35-0.41%-0.33%-4.38%733,8005,411,00089%7.370.04%7.39-0.59%7.43-1.56%7.69-0.80%-0.39%
步 步 高/002251.SZ
2018-10-187.527.527.007.25-3.59%-1.45%-5.84%6,225,10045,801,00089%7.36-2.26%7.45-0.83%7.39-0.57%7.70-1.61%-1.32%
新 华 都/002264.SZ
2018-10-185.585.585.335.36-4.29%-1.40%-13.14%6,296,10034,224,00081%5.44-2.39%5.55-2.26%5.69-3.54%6.17-2.88%-1.65%
友阿股份/002277.SZ
2018-10-183.303.313.133.21-3.02%0.41%-12.01%9,457,90030,237,00091%3.20-3.56%3.28-2.59%3.36-4.17%3.65-3.54%-1.52%
人人乐/002336.SZ
2018-10-186.476.626.386.40-2.44%-0.78%-11.46%1,636,20010,554,00065%6.45-1.63%6.50-1.23%6.64-3.01%7.23-3.27%-1.90%
海宁皮城/002344.SZ
2018-10-184.084.094.004.00-2.68%-0.97%-8.93%4,611,10018,625,00076%4.04-1.32%4.07-1.07%4.13-2.41%4.39-2.12%-0.88%
爱施德/002416.SZ
2018-10-185.215.275.105.12-1.54%-1.04%-8.33%2,766,30014,313,00049%5.17-1.07%5.25-2.42%5.40-1.86%5.59-0.69%-0.45%
天虹股份/002419.SZ
2018-10-1810.2010.359.9110.04-2.14%-0.68%-6.90%4,392,90044,406,00071%10.11-0.73%10.24-2.86%10.58-0.83%10.78-0.76%0.17%
嘉事堂/002462.SZ
2018-10-1814.5114.7214.0514.25-1.11%-1.68%-6.76%2,410,80034,943,000103%14.491.45%14.38-0.31%14.52-1.89%15.28-1.48%-1.02%
徐家汇/002561.SZ
2018-10-187.447.447.297.30-1.88%-0.61%-8.57%826,8006,073,00063%7.35-0.92%7.41-1.17%7.52-2.99%7.98-1.25%-0.79%
瑞康医药/002589.SZ
2018-10-187.948.167.847.88-1.01%-1.27%-11.85%5,890,20047,010,00052%7.980.58%8.02-1.75%8.18-1.60%8.94-1.54%-0.99%
红旗连锁/002697.SZ
2018-10-184.704.704.614.61-1.91%-0.77%-2.35%2,231,90010,369,00067%4.65-0.71%4.66-0.24%4.65-0.13%4.72-0.19%-0.10%
一心堂/002727.SZ
2018-10-1821.4521.8921.2121.30-1.39%-1.22%-8.12%3,123,20067,349,00068%21.560.51%21.69-1.70%22.12-0.93%23.18-1.97%-0.36%
吉峰科技/300022.SZ
2018-10-183.393.393.233.23-4.72%-2.68%-13.68%3,619,50012,012,00057%3.32-2.01%3.38-2.11%3.43-2.31%3.74-6.00%-1.24%
海泰发展/600082.SH
2018-10-183.553.583.443.47-2.25%-0.57%-7.02%1,408,1004,914,00060%3.49-1.64%3.52-0.31%3.51-2.23%3.73-1.40%-1.40%
ST山水/600234.SH
2018-10-186.346.356.036.10-3.79%-1.50%-10.48%140,000867,00072%6.19-2.75%6.53-1.94%6.61-1.65%6.81-1.35%-0.69%
中央商场/600280.SH
2018-10-183.523.523.233.24-8.22%-3.08%-16.54%19,817,50066,251,00079%3.34-4.89%3.44-3.18%3.49-3.38%3.88-4.99%-1.15%
商业城/600306.SH
2018-10-185.455.455.185.19-5.12%-1.72%-11.05%931,4004,919,00077%5.28-3.30%5.39-2.30%5.45-2.10%5.84-4.16%-1.03%
大东方/600327.SH
2018-10-184.054.063.993.99-2.21%-0.65%-8.53%1,255,5005,042,00052%4.02-1.40%4.05-1.27%4.10-2.22%4.36-0.80%-0.44%
华联综超/600361.SH
2018-10-183.233.233.133.13-3.69%-1.73%-8.93%2,222,1007,078,00091%3.19-1.58%3.21-0.68%3.23-2.36%3.44-1.55%-0.98%
小商品城/600415.SH
2018-10-183.493.493.403.42-2.01%-0.49%-7.32%5,038,70017,319,00060%3.44-1.07%3.46-0.72%3.48-2.57%3.69-1.23%-0.91%
海航基础/600515.SH
2018-10-185.425.424.984.98-9.95%-2.30%-10.21%20,219,300103,053,000118%5.10-8.59%5.37-1.47%5.30-1.49%5.55-1.46%-0.50%
金枫酒业/600616.SH
2018-10-184.544.544.364.38-3.95%-1.40%-11.69%2,378,10010,563,00083%4.44-2.27%4.53-2.14%4.63-2.96%4.96-2.44%-1.23%
新世界/600628.SH
2018-10-186.156.166.046.12-1.13%0.56%-4.33%1,214,0007,389,00084%6.09-1.27%6.12-0.44%6.13-1.53%6.40-1.08%-0.60%
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
2018-10-186.176.216.076.09-2.25%-0.85%-9.92%2,924,80017,965,00058%6.14-0.98%6.23-2.34%6.44-2.23%6.76-1.23%-0.69%
南京新百/600682.SH
2018-10-189.029.048.278.44-6.12%-2.19%-14.18%21,187,900182,831,000124%8.63-2.89%8.79-2.96%9.03-3.60%9.83-3.25%-1.27%
京投发展/600683.SH
2018-10-183.603.603.463.48-3.87%-2.08%-12.56%707,3002,514,00046%3.55-1.11%3.62-1.82%3.73-2.51%3.98-1.51%-0.99%
东百集团/600693.SH
2018-10-185.385.475.255.30-0.38%-1.34%-0.28%2,238,80012,027,00099%5.371.84%5.310.78%5.291.01%5.320.08%-0.36%
大商股份/600694.SH
2018-10-1824.2024.7024.0524.17-0.98%-0.79%-6.04%1,569,90038,247,00074%24.360.05%24.42-0.68%24.57-1.57%25.73-0.99%-0.65%
欧亚集团/600697.SH
2018-10-1818.1018.4517.7018.17-0.71%0.34%-5.91%708,90012,837,00091%18.11-0.57%18.37-1.86%18.64-1.67%19.31-1.12%-0.59%
南宁百货/600712.SH
2018-10-183.583.703.583.58-10.05%-0.08%-13.92%21,242,30076,118,000276%3.58-13.22%3.85-11.71%4.09-7.59%4.16-6.24%-0.94%
首商股份/600723.SH
2018-10-186.006.005.565.91-1.50%0.39%-6.61%1,240,1007,301,00075%5.89-1.85%5.98-1.60%6.05-1.96%6.33-1.00%-0.52%
重庆百货/600729.SH
2018-10-1823.5525.1823.2024.654.89%0.78%-1.23%6,729,700164,600,000169%24.466.03%23.791.37%23.930.16%24.96-0.84%-0.34%
兰州民百/600738.SH
2018-10-186.106.105.305.31-9.85%-3.96%-13.46%14,223,30078,636,000395%5.53-8.94%5.75-10.47%5.97-7.62%6.14-8.55%-1.76%
园城黄金/600766.SH
2018-10-186.947.086.506.80-4.63%0.40%9.38%33,962,400230,044,000247%6.77-1.93%6.815.78%6.393.57%6.223.02%0.89%
汉商集团/600774.SH
2018-10-1810.0210.029.069.72-1.92%0.78%-5.80%186,0001,794,00063%9.65-3.07%9.86-1.84%9.96-0.93%10.32-1.86%-0.64%
*ST友好/600778.SH
2018-10-184.194.194.064.07-2.86%-0.97%-6.18%476,7001,959,00072%4.11-1.70%4.19-0.43%4.21-1.29%4.34-1.50%-0.76%
新华百货/600785.SH
2018-10-1815.5115.5715.2615.53-0.83%0.94%-5.99%88,2001,357,00032%15.39-0.67%15.42-0.95%15.56-1.46%16.52-2.16%-0.99%
*ST天业/600807.SH
2018-10-181.961.981.921.92-4.95%-0.67%-13.24%12,547,80024,250,000118%1.93-3.64%1.99-3.44%2.07-3.27%2.21-3.49%-1.29%
杭州解百/600814.SH
2018-10-184.734.734.634.64-2.52%-0.34%-9.97%1,307,0006,085,00078%4.66-1.56%4.71-1.65%4.79-3.41%5.15-1.85%-1.14%
津劝业/600821.SH
2018-10-184.144.213.983.98-5.01%-1.39%-12.91%2,494,70010,069,00081%4.04-4.00%4.18-2.93%4.26-3.56%4.57-2.99%-1.29%
益民集团/600824.SH
2018-10-182.942.942.872.87-3.04%-1.10%-7.36%3,250,3009,432,000129%2.90-1.43%2.93-1.35%2.96-2.57%3.10-1.65%-0.91%
百联股份/600827.SH
2018-10-187.677.797.577.68-0.65%0.07%-7.83%5,509,00042,280,00081%7.68-0.10%7.73-1.38%7.89-1.98%8.33-1.28%-0.56%
茂业商业/600828.SH
2018-10-184.734.774.664.71-1.67%-0.13%-1.38%959,8004,526,00042%4.720.06%4.680.60%4.63-0.11%4.78-0.29%-0.35%
香溢融通/600830.SH
2018-10-184.394.574.384.550.00%1.88%2.29%6,570,40029,343,000111%4.472.10%4.361.16%4.310.09%4.45-0.58%-1.27%
上海九百/600838.SH
2018-10-185.675.705.595.59-2.27%-0.73%-11.38%2,032,90011,447,00059%5.63-1.07%5.71-2.11%5.84-3.36%6.31-1.67%-0.96%
中天能源/600856.SH
2018-10-184.784.854.384.47-6.49%-2.99%-16.98%46,831,000215,805,00069%4.61-5.26%4.76-3.94%4.96-3.79%5.38-1.70%0.13%
王府井/600859.SH
2018-10-1813.4713.5813.1513.37-1.55%-0.05%-8.92%4,785,50064,016,00064%13.38-0.89%13.47-1.52%13.72-1.56%14.68-1.15%-0.44%
北京城乡/600861.SH
2018-10-186.406.466.256.27-2.34%-1.03%-5.66%1,128,1007,146,00095%6.34-1.57%6.38-0.73%6.41-1.55%6.65-1.07%-0.27%
百大集团/600865.SH
2018-10-185.365.365.295.29-1.49%-0.32%-9.60%1,110,5005,893,00039%5.31-0.51%5.33-0.84%5.40-5.49%5.85-0.81%-0.55%
秋林集团/600891.SH
2018-10-185.505.585.355.55-0.89%1.56%0.18%2,830,80015,470,00086%5.47-0.51%5.470.33%5.470.11%5.54-0.25%0.11%
国美通讯/600898.SH
2018-10-186.957.066.856.85-3.25%-1.48%-10.03%925,8006,437,00057%6.95-1.36%6.99-0.68%7.04-2.33%7.61-1.74%-1.68%
九州通/600998.SH
2018-10-1814.3314.3514.1014.15-1.67%-0.30%-2.11%1,230,50017,465,00044%14.19-0.47%14.26-0.22%14.330.06%14.46-0.51%-0.39%
文峰股份/601010.SH
2018-10-182.722.732.672.67-2.55%-0.85%-6.55%1,964,3005,289,00066%2.69-1.28%2.72-1.06%2.75-1.54%2.86-0.87%-0.28%
三江购物/601116.SH
2018-10-1811.0711.0710.6110.67-3.09%-0.99%-12.81%2,317,60024,977,00065%10.78-1.51%10.91-1.48%11.04-3.09%12.24-2.01%-1.29%
上海医药/601607.SH
2018-10-1818.0618.0817.6517.90-2.13%0.19%-6.35%6,226,400111,242,00086%17.87-1.95%18.24-2.20%18.55-1.35%19.11-1.53%-0.40%
永辉超市/601933.SH
2018-10-187.337.357.047.18-2.05%0.38%-6.63%41,118,400294,111,000103%7.15-3.68%7.33-2.76%7.42-1.26%7.69-1.09%-0.21%
翠微股份/603123.SH
2018-10-185.585.705.385.47-2.67%-1.28%-4.82%898,4004,978,00069%5.54-0.57%5.55-0.23%5.57-1.40%5.75-0.54%-0.49%