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
2020-07-063.954.103.944.062.53%0.69%4.99%14,731,90059,400,000133%4.031.92%3.990.20%3.971.35%3.871.02%0.73%
农 产 品/000061.SZ
2020-07-067.497.807.497.784.29%1.39%2.91%38,272,100293,672,000179%7.672.83%7.561.97%7.501.48%7.56-0.15%-0.38%
英特集团/000411.SZ
2020-07-0612.0712.3812.0112.271.91%0.89%1.67%8,356,300101,629,000145%12.160.80%12.09-1.25%12.260.77%12.070.35%0.75%
合肥百货/000417.SZ
2020-07-065.705.915.595.843.55%1.07%-0.51%25,941,800149,890,00092%5.782.34%5.691.45%5.641.08%5.870.27%0.74%
通程控股/000419.SZ
2020-07-064.484.864.474.705.15%2.15%6.07%11,377,40052,351,000223%4.603.39%4.512.69%4.472.48%4.431.12%0.20%
鄂武商A/000501.SZ
2020-07-0616.5718.4016.5418.409.98%2.16%14.75%33,772,800608,267,000111%18.016.18%17.312.08%16.822.71%16.042.03%1.55%
国际医学/000516.SZ
2020-07-064.724.724.514.7210.02%0.28%9.31%61,339,000288,705,000358%4.7110.52%4.476.79%4.405.82%4.324.73%0.69%
我爱我家/000560.SZ
2020-07-063.463.803.433.8010.14%3.54%12.53%37,299,600136,880,000255%3.677.12%3.514.25%3.453.97%3.382.86%-0.21%
供销大集/000564.SZ
2020-07-064.274.654.224.536.34%1.66%1.96%261,688,7001,166,199,000116%4.463.22%4.42-1.50%4.431.10%4.44-1.31%-1.48%
*ST友谊/000679.SZ
2020-07-063.623.663.583.650.83%0.86%2.47%3,053,20011,051,000104%3.621.01%3.591.21%3.530.68%3.56-0.34%-0.20%
中兴商业/000715.SZ
2020-07-066.287.046.286.84-2.01%5.33%3.73%23,393,200151,904,000238%6.49-12.89%6.95-0.32%6.73-0.78%6.59-0.23%1.62%
中百集团/000759.SZ
2020-07-066.426.586.416.572.34%0.83%0.94%8,903,20058,013,000170%6.521.02%6.480.25%6.480.43%6.51-0.05%-0.61%
居然之家/000785.SZ
2020-07-068.138.448.138.383.08%0.47%3.82%7,875,40065,692,000214%8.342.95%8.192.13%8.131.96%8.070.79%-0.14%
凯撒旅业/000796.SZ
2020-07-0615.2815.2815.2815.2810.01%0.00%50.44%947,60014,479,00012%15.2810.01%13.319.48%11.747.42%10.161.36%0.01%
海印股份/000861.SZ
2020-07-063.333.473.293.456.15%2.07%8.05%50,376,800170,251,000137%3.384.42%3.292.69%3.223.14%3.190.69%-0.05%
华联股份/000882.SZ
2020-07-061.972.051.972.054.06%1.64%4.75%54,038,200109,002,000222%2.022.80%1.982.53%1.962.24%1.960.72%-0.14%
越秀金控/000987.SZ
2020-07-0614.9915.2614.3915.2610.02%1.49%19.42%96,703,1001,454,021,000226%15.0411.28%13.787.46%13.386.82%12.784.92%1.18%
苏宁易购/002024.SZ
2020-07-069.239.589.199.554.60%1.28%5.23%107,914,6001,017,512,000246%9.434.05%9.222.34%9.152.18%9.081.07%0.16%
广百股份/002187.SZ
2020-07-0613.0313.9912.7513.636.90%0.99%10.41%39,614,700534,658,000160%13.5011.11%12.625.80%12.324.92%12.350.69%-0.37%
步 步 高/002251.SZ
2020-07-0613.8613.9713.4913.871.61%0.92%5.44%13,201,600181,438,000126%13.741.45%13.570.41%13.581.33%13.151.21%1.17%
新 华 都/002264.SZ
2020-07-065.265.425.225.402.86%1.14%3.51%20,315,200108,460,000146%5.342.59%5.242.07%5.191.21%5.220.46%0.00%
友阿股份/002277.SZ
2020-07-064.184.354.144.333.59%1.41%4.72%75,569,600322,664,000188%4.273.57%4.172.97%4.122.16%4.140.32%-0.43%
ST人乐/002336.SZ
2020-07-065.335.455.335.442.26%0.72%0.87%3,561,80019,237,000125%5.401.96%5.341.27%5.321.08%5.390.22%0.08%
海宁皮城/002344.SZ
2020-07-064.324.564.314.524.87%1.71%4.75%44,975,300199,891,000152%4.443.45%4.362.40%4.311.94%4.320.63%-0.65%
爱施德/002416.SZ
2020-07-067.858.107.788.044.69%0.83%7.49%35,490,300282,997,000152%7.973.75%7.712.42%7.592.06%7.481.20%0.30%
天虹股份/002419.SZ
2020-07-0610.5510.7510.4010.600.95%0.28%6.51%17,805,700188,200,000151%10.572.87%10.262.63%10.072.07%9.951.34%0.53%
嘉事堂/002462.SZ
2020-07-0614.0414.4614.0314.393.08%0.86%3.47%5,917,10084,422,000225%14.272.77%14.021.99%13.891.16%13.910.61%0.04%
徐家汇/002561.SZ
2020-07-068.178.448.158.372.83%0.70%2.62%7,070,00058,769,000141%8.312.63%8.201.54%8.141.37%8.160.43%0.24%
瑞康医药/002589.SZ
2020-07-065.515.785.515.743.99%0.90%4.73%33,374,500189,853,000231%5.693.64%5.573.19%5.512.25%5.480.62%-0.09%
红旗连锁/002697.SZ
2020-07-0610.6610.8210.5310.822.37%1.45%0.00%27,313,100291,286,000164%10.671.48%10.64-0.09%10.68-0.35%10.82-0.41%0.20%
一心堂/002727.SZ
2020-07-0636.4036.6634.8034.96-3.96%-0.65%0.46%16,106,500566,788,000221%35.19-1.96%35.66-1.27%35.84-0.35%34.801.10%1.24%
吉峰科技/300022.SZ
2020-07-064.064.204.034.183.98%1.55%3.36%26,323,000108,333,000185%4.122.87%4.052.48%4.011.44%4.04-0.20%-0.24%
海泰发展/600082.SH
2020-07-063.503.643.493.623.43%1.49%5.02%13,350,90047,617,000255%3.572.86%3.512.04%3.481.97%3.451.14%0.10%
ST山水/600234.SH
2020-07-068.948.978.738.910.34%0.76%-0.04%931,0008,233,000291%8.84-0.55%8.87-0.11%8.87-0.21%8.91-0.39%-0.13%
*ST中商/600280.SH
2020-07-061.481.531.471.522.01%0.86%3.33%9,878,00014,889,000194%1.512.59%1.481.79%1.471.38%1.470.27%-0.31%
*ST商城/600306.SH
2020-07-064.724.954.714.863.18%0.31%0.08%2,081,90010,087,000108%4.852.65%4.781.17%4.760.30%4.86-0.06%-0.38%
大东方/600327.SH
2020-07-064.164.264.124.253.41%1.09%4.22%23,279,40097,877,000140%4.202.96%4.122.08%4.081.88%4.080.67%0.38%
华联综超/600361.SH
2020-07-064.955.124.925.082.42%0.65%0.99%24,395,500123,131,000135%5.052.69%4.951.79%4.921.38%5.03-0.38%0.28%
小商品城/600415.SH
2020-07-065.025.514.965.519.98%5.15%5.15%211,285,5001,107,042,000108%5.244.15%5.112.20%5.042.03%5.240.08%-0.20%
海航基础/600515.SH
2020-07-065.716.055.625.924.04%0.49%8.25%196,019,1001,154,824,000281%5.894.75%5.714.09%5.593.50%5.473.01%0.59%
金枫酒业/600616.SH
2020-07-065.856.065.856.042.72%1.24%4.73%11,741,60070,053,000111%5.970.97%5.961.00%5.870.69%5.770.68%0.73%
新世界/600628.SH
2020-07-0611.7812.0011.7011.972.31%0.82%0.27%6,503,00077,213,000162%11.871.64%11.781.34%11.740.47%11.94-0.18%-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
2020-07-069.159.369.109.302.20%0.46%3.01%25,445,900235,544,000143%9.261.83%9.210.72%9.140.91%9.030.76%0.29%
南京新百/600682.SH
2020-07-0610.4710.8110.2110.713.78%1.82%5.27%26,593,300279,748,000129%10.521.19%10.460.49%10.381.22%10.170.81%0.85%
京投发展/600683.SH
2020-07-064.124.334.114.335.61%1.55%6.68%21,781,90092,877,000239%4.264.05%4.162.56%4.112.08%4.061.58%0.25%
东百集团/600693.SH
2020-07-065.145.285.105.252.54%1.06%4.77%11,523,90059,871,000212%5.201.96%5.142.27%5.061.71%5.011.09%0.19%
大商股份/600694.SH
2020-07-0625.7026.7725.7026.723.97%1.27%5.91%3,896,000102,795,000181%26.393.37%25.672.23%25.412.36%25.230.70%0.10%
欧亚集团/600697.SH
2020-07-0616.9017.6616.8117.522.16%1.37%3.81%7,825,400135,247,000191%17.28-1.96%17.361.01%17.140.62%16.880.82%0.52%
南宁百货/600712.SH
2020-07-065.836.015.725.962.41%1.07%2.95%55,155,400325,237,000146%5.903.37%5.762.40%5.702.21%5.790.47%0.39%
首商股份/600723.SH
2020-07-068.789.098.738.761.15%-0.89%6.13%19,107,100168,889,000105%8.842.92%8.650.92%8.551.62%8.251.39%0.78%
重庆百货/600729.SH
2020-07-0633.0733.9332.6533.390.75%0.25%6.15%8,063,800268,572,000164%33.313.42%32.462.60%31.941.60%31.461.41%0.29%
兰州民百/600738.SH
2020-07-065.305.485.265.452.64%0.91%-1.45%13,950,50075,341,00081%5.402.47%5.311.55%5.271.17%5.53-0.58%-0.55%
园城黄金/600766.SH
2020-07-067.247.447.247.432.77%0.98%2.97%14,980,000110,223,000189%7.361.73%7.271.14%7.240.89%7.220.54%0.08%
汉商集团/600774.SH
2020-07-0612.4412.8512.1712.654.20%0.18%7.90%2,382,70030,086,000105%12.633.63%12.361.43%12.182.28%11.721.11%0.61%
友好集团/600778.SH
2020-07-064.694.754.594.743.95%1.07%3.90%9,555,20044,815,000196%4.692.69%4.612.33%4.572.08%4.560.68%0.14%
新华百货/600785.SH
2020-07-0616.1016.6116.0116.502.87%1.12%4.32%1,356,20022,129,000155%16.322.62%16.041.86%15.891.46%15.820.60%0.08%
济南高新/600807.SH
2020-07-064.854.984.714.890.62%0.35%-1.75%22,968,600111,916,000148%4.871.33%5.04-1.20%5.06-0.75%4.980.14%1.38%
杭州解百/600814.SH
2020-07-065.986.265.906.152.33%0.85%2.98%21,052,700128,371,000115%6.104.40%5.912.89%5.832.28%5.970.51%0.28%
*ST劝业/600821.SH
2020-07-064.004.073.984.051.25%0.70%0.22%4,113,90016,547,000206%4.020.55%4.010.45%4.010.10%4.04-0.17%-0.08%
益民集团/600824.SH
2020-07-064.134.264.114.263.65%1.55%-0.93%25,236,000105,857,00068%4.202.42%4.131.55%4.091.24%4.30-0.49%1.90%
百联股份/600827.SH
2020-07-0619.8119.8119.8119.819.99%0.00%31.20%6,986,500138,402,00011%19.8112.90%16.664.09%15.702.23%15.100.67%2.32%
茂业商业/600828.SH
2020-07-064.404.634.384.553.64%1.04%3.57%25,722,300115,840,000119%4.503.45%4.392.28%4.341.78%4.390.76%-0.59%
香溢融通/600830.SH
2020-07-067.507.967.307.693.08%0.63%10.16%56,875,500434,631,000174%7.645.19%7.382.89%7.242.93%6.982.11%1.04%
上海九百/600838.SH
2020-07-068.258.458.068.311.59%0.11%5.71%31,166,800258,724,000108%8.302.34%8.171.09%8.031.54%7.861.21%0.96%
*ST中天/600856.SH
2020-07-061.101.101.061.104.76%0.36%11.79%25,102,50027,507,000164%1.104.38%1.045.18%1.012.96%0.982.18%0.39%
王府井/600859.SH
2020-07-0662.4966.1462.0066.1410.00%2.61%45.10%26,662,4001,718,533,00081%64.469.90%59.207.04%55.7510.07%45.583.75%2.45%
北京城乡/600861.SH
2020-07-0615.2615.5514.7115.213.12%0.13%5.06%15,116,000229,634,000121%15.194.11%14.842.12%14.682.21%14.480.65%-0.52%
百大集团/600865.SH
2020-07-066.766.936.676.892.38%1.17%1.20%19,768,300134,629,000118%6.811.46%6.790.65%6.751.03%6.810.18%-0.42%
*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
2020-07-066.877.006.686.91-0.43%1.10%-9.02%7,931,00054,209,000122%6.84-1.64%6.95-1.53%7.04-6.77%7.60-1.31%0.46%
九州通/600998.SH
2020-07-0620.1520.1619.7119.85-1.49%-0.27%5.36%16,066,900319,773,000150%19.900.19%19.661.72%19.351.78%18.841.13%0.40%
文峰股份/601010.SH
2020-07-063.193.333.193.324.40%1.59%4.44%27,491,70089,853,000231%3.273.58%3.212.36%3.192.11%3.180.89%0.12%
三江购物/601116.SH
2020-07-0614.5014.9814.4914.923.04%1.16%3.55%11,951,400176,270,000241%14.752.32%14.561.58%14.491.37%14.410.65%-0.22%
上海医药/601607.SH
2020-07-0619.1419.5519.1419.472.42%0.48%4.02%40,275,900780,408,000199%19.382.41%19.071.75%18.891.35%18.720.89%0.23%
永辉超市/601933.SH
2020-07-069.469.769.469.753.61%0.80%3.09%168,925,6001,633,933,000218%9.672.53%9.531.61%9.491.15%9.460.68%0.22%
翠微股份/603123.SH
2020-07-068.909.638.369.285.94%2.36%11.08%21,394,300193,965,000236%9.071.01%8.893.47%8.643.18%8.352.98%0.92%