成本价计算(多股)
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 | 连 | | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | | | | | | | | | | | | | | 平 均 | | | | | | | | | | | | | | | | | | | | | | 泸州老窖/000568.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 198.00 | 210.00 | 197.00 | 209.02 | 6.55% | 1.85% | 4.25% | 12,406,400 | 2,546,194,000 | 191% | 205.23 | 4.92% | 201.15 | 1.49% | 201.73 | 0.61% | 200.50 | 0.37% | -0.21% |  | 古井贡酒/000596.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 203.70 | 212.64 | 203.70 | 212.64 | 4.95% | 1.20% | 5.27% | 2,382,300 | 500,556,000 | 119% | 210.12 | 3.85% | 205.95 | 0.65% | 206.35 | 0.71% | 202.00 | 0.68% | 0.40% |  | 燕京啤酒/000729.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 6.89 | 7.12 | 6.89 | 7.05 | 2.32% | 0.21% | 4.80% | 26,089,000 | 183,530,000 | 112% | 7.04 | 1.66% | 6.92 | 1.45% | 6.85 | 1.11% | 6.73 | 0.54% | -0.19% |  | *ST西发/000752.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 4.33 | 4.52 | 4.20 | 4.34 | 0.23% | -0.60% | 8.39% | 4,808,900 | 20,996,000 | 193% | 4.37 | 1.39% | 4.33 | 4.82% | 4.17 | 3.34% | 4.00 | 2.67% | 0.81% |  | 酒鬼酒/000799.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 138.30 | 145.50 | 138.30 | 144.45 | 4.91% | 0.79% | 3.06% | 11,798,800 | 1,691,027,000 | 188% | 143.32 | 4.65% | 140.99 | 1.92% | 140.46 | 0.58% | 140.16 | 0.35% | -0.49% |  | 五 粮 液/000858.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 154.30 | 162.98 | 153.69 | 162.47 | 5.83% | 1.75% | 3.78% | 45,229,700 | 7,222,108,000 | 226% | 159.68 | 4.52% | 157.24 | 1.88% | 156.82 | 1.00% | 156.56 | 0.44% | -0.32% |  | 张 裕A/000869.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 26.33 | 26.97 | 26.24 | 26.93 | 2.94% | 0.52% | 0.55% | 2,150,200 | 57,603,000 | 133% | 26.79 | 2.50% | 26.56 | 0.21% | 26.70 | -0.03% | 26.78 | -0.03% | -0.09% |  | 兰州黄河/000929.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 7.78 | 8.17 | 7.71 | 8.00 | 3.09% | 0.15% | 5.93% | 6,680,300 | 53,363,000 | 151% | 7.99 | 3.26% | 7.86 | 1.96% | 7.76 | 1.65% | 7.55 | 1.48% | -0.60% |  | 皇台酒业/000995.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 15.23 | 15.75 | 15.18 | 15.54 | 2.85% | 0.73% | 12.41% | 8,704,200 | 134,284,000 | 89% | 15.43 | 5.05% | 14.81 | 2.45% | 14.61 | 2.41% | 13.82 | 1.03% | -2.02% |  | 古越龙山/600059.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 9.61 | 10.53 | 9.61 | 10.53 | 10.03% | 2.20% | 6.59% | 18,457,600 | 190,176,000 | 93% | 10.30 | 7.70% | 9.96 | 1.51% | 10.01 | 0.61% | 9.88 | 1.04% | 0.18% |  | 中葡股份/600084.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 6.03 | 6.15 | 5.88 | 5.97 | -1.16% | -0.70% | 0.42% | 24,545,700 | 147,575,000 | 93% | 6.01 | -0.51% | 6.00 | -0.35% | 6.10 | 0.78% | 5.95 | 0.42% | 1.64% |  | *ST济堂/600090.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-04-11 | 0.96 | 0.96 | 0.96 | 0.96 | -4.95% | 0.00% | 5.26% | 9,807,200 | 9,415,000 | 21% | 0.96 | -3.90% | 0.99 | 2.58% | 0.93 | 1.20% | 0.91 | -0.33% | -0.79% |  | 重庆啤酒/600132.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 115.90 | 121.99 | 115.90 | 121.93 | 5.18% | 1.44% | 3.70% | 3,750,800 | 450,829,000 | 104% | 120.20 | 3.84% | 118.17 | 0.64% | 118.73 | -0.08% | 117.58 | 0.83% | -0.47% |  | 伊力特/600197.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 24.13 | 25.62 | 24.12 | 25.37 | 4.53% | 0.85% | 3.85% | 19,550,600 | 491,786,000 | 171% | 25.16 | 4.21% | 24.78 | 1.11% | 24.77 | 0.81% | 24.43 | 1.18% | -0.68% |  | 金种子酒/600199.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 29.00 | 30.21 | 28.38 | 28.56 | -1.62% | -2.69% | 2.94% | 65,876,300 | 1,933,419,000 | 110% | 29.35 | 0.63% | 29.38 | 0.37% | 28.88 | 1.99% | 27.75 | 1.27% | 0.67% |  | ST云城/600239.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 1.99 | 2.01 | 1.98 | 2.01 | 1.01% | 0.50% | -0.05% | 8,694,400 | 17,389,000 | 95% | 2.00 | 0.45% | 1.99 | 0.81% | 1.98 | -0.35% | 2.01 | -0.25% | -0.29% |  | ST通葡/600365.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 4.40 | 4.65 | 4.37 | 4.60 | 3.84% | 1.34% | 7.33% | 11,201,400 | 50,847,000 | 158% | 4.54 | 3.99% | 4.45 | 2.20% | 4.42 | 1.75% | 4.29 | 1.93% | -0.64% |  | 贵州茅台/600519.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 1,759.99 | 1,801.15 | 1,752.00 | 1,800.01 | 2.51% | 0.77% | 2.04% | 4,195,000 | 7,493,461,000 | 152% | 1,786.28 | 2.13% | 1,768.93 | 0.70% | 1,766.19 | 0.28% | 1,764.03 | 0.00% | -0.14% |  | 老白干酒/600559.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 21.60 | 22.42 | 21.58 | 22.29 | 3.58% | 0.81% | 2.34% | 39,285,100 | 868,622,000 | 134% | 22.11 | 2.83% | 21.93 | 0.02% | 22.06 | 0.02% | 21.78 | 0.60% | 0.49% |  | 惠泉啤酒/600573.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 9.05 | 9.34 | 9.01 | 9.18 | 1.21% | -0.38% | 2.66% | 14,015,600 | 129,149,000 | 147% | 9.22 | 1.91% | 9.12 | 1.15% | 9.06 | 0.93% | 8.94 | 0.65% | -0.84% |  | 青岛啤酒/600600.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 84.46 | 86.89 | 83.96 | 85.97 | 2.47% | -0.08% | 1.92% | 6,828,300 | 587,494,000 | 120% | 86.04 | 2.57% | 85.21 | 0.36% | 85.60 | 0.26% | 84.35 | 0.74% | 0.04% |  | 舍得酒业/600702.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 143.02 | 154.68 | 143.02 | 153.10 | 7.02% | 1.92% | 6.24% | 12,466,900 | 1,872,639,000 | 179% | 150.21 | 5.34% | 147.02 | 2.13% | 146.68 | 0.39% | 144.11 | 1.08% | -0.04% |  | 水井坊/600779.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 70.85 | 74.66 | 70.72 | 73.50 | 4.14% | 0.21% | 2.80% | 5,929,300 | 434,911,000 | 171% | 73.35 | 4.30% | 72.17 | 1.51% | 71.98 | 0.80% | 71.50 | 0.67% | 0.01% |  | 山西汾酒/600809.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 255.47 | 264.56 | 255.46 | 262.98 | 3.94% | 0.64% | 3.31% | 6,901,900 | 1,803,449,000 | 145% | 261.30 | 3.30% | 257.49 | 0.74% | 257.25 | 0.47% | 254.55 | 0.40% | -0.36% |  |
|