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
2021-10-22234.00236.44228.51231.910.00%-0.29%0.81%10,014,1002,329,155,00069%232.590.90%232.090.55%228.24-0.19%230.040.17%1.28%
古井贡酒/000596.SZ
2021-10-22236.48238.88233.37236.000.01%-0.11%-0.10%886,700209,484,00042%236.250.51%236.180.67%230.76-0.03%236.23-0.42%0.28%
燕京啤酒/000729.SZ
2021-10-226.356.406.336.34-0.47%-0.25%-3.66%9,774,30062,123,00073%6.36-0.63%6.40-0.73%6.44-0.76%6.58-0.57%-0.12%
*ST西发/000752.SZ
2021-10-226.006.065.745.85-2.34%-0.39%-1.53%3,317,40019,483,00078%5.87-2.62%6.16-0.76%6.110.44%5.940.39%1.26%
酒鬼酒/000799.SZ
2021-10-22234.11236.60230.77233.470.03%-0.16%-2.64%4,634,4001,083,694,00060%233.840.08%233.960.87%231.44-1.41%239.81-0.84%-0.61%
五 粮 液/000858.SZ
2021-10-22222.70228.92221.01225.031.83%-0.10%-0.70%22,614,9005,094,184,00083%225.262.04%222.171.44%219.29-0.95%226.61-0.15%0.71%
张 裕A/000869.SZ
2021-10-2232.0732.3631.6732.091.13%0.31%-2.57%1,942,50062,145,00061%31.990.90%31.90-0.09%31.96-0.67%32.94-0.26%0.14%
兰州黄河/000929.SZ
2021-10-229.249.298.989.10-2.67%0.00%2.88%13,197,200120,091,000124%9.10-0.04%9.040.28%8.940.46%8.850.99%0.69%
皇台酒业/000995.SZ
2021-10-2225.0425.4724.8624.86-1.35%-0.94%-4.04%7,697,100193,174,00066%25.100.23%24.990.22%24.89-0.84%25.91-0.38%-0.79%
古越龙山/600059.SH
2021-10-2210.5710.7710.5510.731.42%0.68%-4.34%8,164,20087,010,00055%10.660.48%10.63-0.46%10.75-1.30%11.22-0.43%0.00%
*ST中葡/600084.SH
2021-10-223.823.943.803.891.83%0.05%5.22%9,023,50035,081,000253%3.893.99%3.803.23%3.752.80%3.701.82%-0.07%
*ST济堂/600090.SH
2021-10-221.421.471.411.441.41%0.00%-0.48%25,059,50036,095,000119%1.441.41%1.430.56%1.430.28%1.45-0.34%-0.32%
重庆啤酒/600132.SH
2021-10-22125.50129.60122.85128.382.78%1.10%-3.87%4,022,900510,841,000116%126.981.39%126.56-0.74%128.72-2.02%133.55-0.64%0.12%
伊力特/600197.SH
2021-10-2225.8126.4625.6825.88-0.42%-0.58%-3.13%11,761,700306,185,00070%26.031.27%25.760.72%25.70-1.45%26.72-0.41%-0.52%
金种子酒/600199.SH
2021-10-2217.5618.6717.2918.143.60%0.69%1.16%48,542,200874,515,000102%18.023.02%17.692.11%17.340.08%17.93-0.33%0.18%
*ST 云城/600239.SH
2021-10-222.492.512.462.49-0.40%0.16%2.22%19,747,50049,085,00074%2.490.12%2.460.86%2.45-0.04%2.440.58%0.91%
ST通葡/600365.SH
2021-10-223.773.783.713.73-0.80%-0.05%-2.48%2,887,60010,776,00067%3.730.05%3.74-0.21%3.74-0.61%3.83-0.10%-0.20%
贵州茅台/600519.SH
2021-10-221,855.001,921.011,854.001,901.003.09%0.61%2.03%3,596,3006,794,851,00098%1,889.402.61%1,857.451.62%1,834.96-0.05%1,863.200.22%0.58%
老白干酒/600559.SH
2021-10-2221.8422.2621.6221.940.46%-0.09%-4.35%27,990,500614,659,00058%21.960.88%21.820.37%21.80-1.69%22.94-0.17%0.31%
惠泉啤酒/600573.SH
2021-10-228.738.808.548.63-1.82%-0.13%-1.65%7,084,50061,220,00058%8.64-1.66%8.80-0.61%8.72-0.41%8.780.27%0.54%
青岛啤酒/600600.SH
2021-10-2278.4080.6677.5280.052.12%0.89%-2.58%7,252,400575,404,000113%79.341.10%79.13-0.35%79.67-0.98%82.17-0.60%0.15%
舍得酒业/600702.SH
2021-10-22195.00201.88191.20195.69-0.01%-0.49%-3.23%13,283,0002,612,105,00096%196.650.92%194.072.03%191.86-0.58%202.23-1.28%0.12%
水井坊/600779.SH
2021-10-22128.52130.59127.65129.000.02%-0.10%-4.95%4,722,800609,869,00060%129.130.01%129.31-0.38%129.99-1.81%135.720.02%0.98%
山西汾酒/600809.SH
2021-10-22330.00332.58322.98328.130.46%-0.20%0.04%5,057,0001,662,613,00070%328.781.44%327.410.57%324.57-0.94%327.990.10%0.31%