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
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
泸州老窖/000568.SZ
2022-05-20198.00210.00197.00209.026.55%1.85%4.25%12,406,4002,546,194,000191%205.234.92%201.151.49%201.730.61%200.500.37%-0.21%
古井贡酒/000596.SZ
2022-05-20203.70212.64203.70212.644.95%1.20%5.27%2,382,300500,556,000119%210.123.85%205.950.65%206.350.71%202.000.68%0.40%
燕京啤酒/000729.SZ
2022-05-206.897.126.897.052.32%0.21%4.80%26,089,000183,530,000112%7.041.66%6.921.45%6.851.11%6.730.54%-0.19%
*ST西发/000752.SZ
2022-05-204.334.524.204.340.23%-0.60%8.39%4,808,90020,996,000193%4.371.39%4.334.82%4.173.34%4.002.67%0.81%
酒鬼酒/000799.SZ
2022-05-20138.30145.50138.30144.454.91%0.79%3.06%11,798,8001,691,027,000188%143.324.65%140.991.92%140.460.58%140.160.35%-0.49%
五 粮 液/000858.SZ
2022-05-20154.30162.98153.69162.475.83%1.75%3.78%45,229,7007,222,108,000226%159.684.52%157.241.88%156.821.00%156.560.44%-0.32%
张 裕A/000869.SZ
2022-05-2026.3326.9726.2426.932.94%0.52%0.55%2,150,20057,603,000133%26.792.50%26.560.21%26.70-0.03%26.78-0.03%-0.09%
兰州黄河/000929.SZ
2022-05-207.788.177.718.003.09%0.15%5.93%6,680,30053,363,000151%7.993.26%7.861.96%7.761.65%7.551.48%-0.60%
皇台酒业/000995.SZ
2022-05-2015.2315.7515.1815.542.85%0.73%12.41%8,704,200134,284,00089%15.435.05%14.812.45%14.612.41%13.821.03%-2.02%
古越龙山/600059.SH
2022-05-209.6110.539.6110.5310.03%2.20%6.59%18,457,600190,176,00093%10.307.70%9.961.51%10.010.61%9.881.04%0.18%
中葡股份/600084.SH
2022-05-206.036.155.885.97-1.16%-0.70%0.42%24,545,700147,575,00093%6.01-0.51%6.00-0.35%6.100.78%5.950.42%1.64%
*ST济堂/600090.SH
2022-04-110.960.960.960.96-4.95%0.00%5.26%9,807,2009,415,00021%0.96-3.90%0.992.58%0.931.20%0.91-0.33%-0.79%
重庆啤酒/600132.SH
2022-05-20115.90121.99115.90121.935.18%1.44%3.70%3,750,800450,829,000104%120.203.84%118.170.64%118.73-0.08%117.580.83%-0.47%
伊力特/600197.SH
2022-05-2024.1325.6224.1225.374.53%0.85%3.85%19,550,600491,786,000171%25.164.21%24.781.11%24.770.81%24.431.18%-0.68%
金种子酒/600199.SH
2022-05-2029.0030.2128.3828.56-1.62%-2.69%2.94%65,876,3001,933,419,000110%29.350.63%29.380.37%28.881.99%27.751.27%0.67%
ST云城/600239.SH
2022-05-201.992.011.982.011.01%0.50%-0.05%8,694,40017,389,00095%2.000.45%1.990.81%1.98-0.35%2.01-0.25%-0.29%
ST通葡/600365.SH
2022-05-204.404.654.374.603.84%1.34%7.33%11,201,40050,847,000158%4.543.99%4.452.20%4.421.75%4.291.93%-0.64%
贵州茅台/600519.SH
2022-05-201,759.991,801.151,752.001,800.012.51%0.77%2.04%4,195,0007,493,461,000152%1,786.282.13%1,768.930.70%1,766.190.28%1,764.030.00%-0.14%
老白干酒/600559.SH
2022-05-2021.6022.4221.5822.293.58%0.81%2.34%39,285,100868,622,000134%22.112.83%21.930.02%22.060.02%21.780.60%0.49%
惠泉啤酒/600573.SH
2022-05-209.059.349.019.181.21%-0.38%2.66%14,015,600129,149,000147%9.221.91%9.121.15%9.060.93%8.940.65%-0.84%
青岛啤酒/600600.SH
2022-05-2084.4686.8983.9685.972.47%-0.08%1.92%6,828,300587,494,000120%86.042.57%85.210.36%85.600.26%84.350.74%0.04%
舍得酒业/600702.SH
2022-05-20143.02154.68143.02153.107.02%1.92%6.24%12,466,9001,872,639,000179%150.215.34%147.022.13%146.680.39%144.111.08%-0.04%
水井坊/600779.SH
2022-05-2070.8574.6670.7273.504.14%0.21%2.80%5,929,300434,911,000171%73.354.30%72.171.51%71.980.80%71.500.67%0.01%
山西汾酒/600809.SH
2022-05-20255.47264.56255.46262.983.94%0.64%3.31%6,901,9001,803,449,000145%261.303.30%257.490.74%257.250.47%254.550.40%-0.36%