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
2022-11-284.484.554.434.48-1.97%-0.20%-5.80%19,900,40089,324,00047%4.49-1.90%4.550.18%4.53-0.24%4.760.06%1.07%
农 产 品/000061.SZ
2022-11-285.535.625.485.620.90%0.79%0.81%7,592,90042,336,000125%5.580.52%5.560.22%5.57-0.07%5.58-0.07%0.03%
英特集团/000411.SZ
2022-11-2812.0212.5911.9612.15-0.41%-0.86%-5.47%7,742,60094,888,00055%12.261.47%12.210.03%12.43-1.46%12.85-0.42%0.27%
合肥百货/000417.SZ
2022-11-284.614.674.544.660.87%1.00%-0.70%10,243,00047,262,00079%4.61-0.35%4.63-0.15%4.65-0.45%4.69-0.13%0.15%
通程控股/000419.SZ
2022-11-285.205.335.105.321.72%1.22%1.66%9,818,10051,608,000131%5.260.63%5.220.95%5.200.44%5.230.02%0.32%
鄂武商A/000501.SZ
2022-11-289.799.929.709.900.30%0.87%-1.33%5,987,50058,766,00091%9.82-0.51%9.84-0.15%9.87-0.37%10.03-0.37%0.03%
国际医学/000516.SZ
2022-11-2811.3511.9511.3211.472.50%-1.16%1.93%54,846,600636,497,00096%11.614.13%11.421.77%11.370.19%11.251.41%1.35%
我爱我家/000560.SZ
2022-11-282.572.632.552.62-0.76%1.16%-0.95%38,959,200100,922,00078%2.59-1.78%2.610.46%2.590.08%2.65-0.26%0.55%
*ST大集/000564.SZ
2022-11-282.132.132.112.134.93%0.05%28.86%122,562,600260,875,00033%2.135.61%1.976.20%1.832.86%1.653.83%4.04%
大连友谊/000679.SZ
2022-11-284.805.044.795.003.09%1.65%0.66%6,039,90029,709,000131%4.921.38%4.880.72%4.89-0.29%4.97-0.32%0.12%
中兴商业/000715.SZ
2022-11-285.055.235.025.211.96%1.15%-0.06%6,744,90034,745,000108%5.150.49%5.130.16%5.15-0.44%5.21-0.06%0.35%
中百集团/000759.SZ
2022-11-285.045.264.965.263.34%2.31%-3.10%33,584,500172,645,00094%5.141.14%5.110.67%5.12-0.49%5.43-1.11%0.01%
居然之家/000785.SZ
2022-11-283.783.813.703.79-0.52%0.96%0.19%8,467,70031,788,000110%3.75-0.82%3.77-0.24%3.770.00%3.78-0.11%0.28%
凯撒旅业/000796.SZ
2022-11-284.604.944.604.945.11%1.86%-2.58%22,443,100108,847,000105%4.853.97%4.761.49%4.78-0.71%5.07-0.20%0.74%
海印股份/000861.SZ
2022-11-282.272.322.252.31-1.28%1.05%-2.16%16,778,40038,351,00093%2.29-2.02%2.32-0.43%2.32-0.81%2.36-0.34%0.27%
华联股份/000882.SZ
2022-11-281.721.731.701.730.58%0.70%0.58%21,636,10037,181,00081%1.720.18%1.710.59%1.710.18%1.72-0.06%0.26%
越秀金控/000987.SZ
2022-11-286.026.155.956.150.33%1.57%-0.85%16,802,300101,737,00094%6.06-1.00%6.09-0.56%6.10-0.33%6.20-0.18%0.43%
苏宁易购/002024.SZ
2022-11-282.182.312.152.315.00%2.08%6.89%114,832,700259,814,000125%2.264.29%2.203.43%2.191.11%2.161.03%0.78%
广百股份/002187.SZ
2022-11-286.977.216.857.201.41%2.23%-2.89%4,018,80028,306,00052%7.04-0.57%7.06-0.38%7.13-1.48%7.410.00%0.48%
步 步 高/002251.SZ
2022-11-285.776.025.705.952.23%1.22%1.16%36,578,800214,995,000125%5.881.22%5.831.01%5.840.19%5.880.05%0.40%
新 华 都/002264.SZ
2022-11-285.585.725.565.700.53%1.05%-3.24%6,546,90036,928,00056%5.64-1.24%5.68-0.42%5.74-1.07%5.89-0.25%0.32%
友阿股份/002277.SZ
2022-11-283.493.583.463.581.13%1.56%-1.10%11,201,90039,485,00079%3.53-0.42%3.52-0.03%3.54-0.48%3.62-0.47%0.01%
人人乐/002336.SZ
2022-11-287.187.427.077.32-0.41%0.49%-3.72%3,916,20028,526,00057%7.28-1.34%7.330.12%7.36-0.90%7.60-0.35%0.49%
海宁皮城/002344.SZ
2022-11-284.224.244.124.240.24%0.86%0.05%9,590,00040,316,000107%4.20-0.47%4.210.10%4.21-0.07%4.24-0.12%0.27%
爱施德/002416.SZ
2022-11-289.639.859.509.710.94%0.31%-3.12%11,656,000112,833,00099%9.680.26%9.69-0.43%9.78-1.10%10.02-0.92%-0.35%
天虹股份/002419.SZ
2022-11-285.395.555.285.542.21%1.91%0.73%14,148,30076,915,000125%5.440.28%5.43-0.04%5.45-0.17%5.50-0.18%0.32%
嘉事堂/002462.SZ
2022-11-2814.2014.6614.0814.430.07%0.43%-0.97%5,985,00085,993,00094%14.370.43%14.320.69%14.34-0.67%14.570.12%0.45%
徐家汇/002561.SZ
2022-11-288.118.397.998.392.32%1.99%0.74%19,425,100159,789,000127%8.230.56%8.190.76%8.170.06%8.33-0.22%0.21%
瑞康医药/002589.SZ
2022-11-284.404.494.324.36-1.13%-0.89%-4.68%50,726,900223,163,00061%4.400.50%4.390.57%4.44-1.25%4.57-0.18%0.30%
红旗连锁/002697.SZ
2022-11-285.025.074.975.060.00%0.32%-1.56%9,756,70049,215,00066%5.04-0.45%5.06-0.28%5.09-0.45%5.140.00%0.39%
一心堂/002727.SZ
2022-11-2830.7933.3930.3332.977.12%1.56%-0.86%15,053,300488,711,00092%32.475.83%31.723.06%31.56-0.95%33.260.15%0.95%
吉峰科技/300022.SZ
2022-11-284.905.014.844.960.61%0.49%-1.31%7,074,70034,923,00074%4.940.14%4.94-0.22%4.99-0.60%5.03-0.34%0.06%
海泰发展/600082.SH
2022-11-283.653.773.583.741.36%1.38%3.31%35,383,500130,533,000112%3.690.14%3.661.53%3.610.89%3.620.28%0.67%
科新发展/600234.SH
2022-11-287.717.897.587.760.00%0.45%-1.57%1,017,8007,863,00070%7.73-0.97%7.770.01%7.79-0.99%7.880.01%0.33%
中央商场/600280.SH
2022-11-283.263.413.113.370.90%3.31%-2.71%29,174,60095,168,000125%3.26-2.31%3.30-0.96%3.34-1.65%3.46-1.03%0.10%
ST商城/600306.SH
2022-11-289.289.329.179.30-0.43%0.68%-1.54%723,6006,684,00077%9.24-0.65%9.26-0.09%9.30-0.48%9.450.21%-0.11%
大东方/600327.SH
2022-11-284.524.564.454.550.66%0.73%-2.09%5,183,50023,412,00094%4.52-0.42%4.54-0.44%4.57-0.63%4.65-0.39%0.23%
华联综超/600361.SH
2022-11-286.496.556.356.470.31%0.43%-0.90%3,645,50023,483,00086%6.440.47%6.430.33%6.42-0.12%6.53-0.32%0.10%
小商品城/600415.SH
2022-11-284.384.394.304.36-1.36%0.53%-1.25%24,259,300105,219,000101%4.34-1.41%4.36-0.34%4.38-0.30%4.42-0.18%0.05%
海南机场/600515.SH
2022-11-284.024.133.964.06-0.73%0.59%-3.93%68,249,800275,486,00095%4.04-1.44%4.06-0.12%4.06-0.47%4.23-0.66%-0.09%
金枫酒业/600616.SH
2022-11-285.925.995.785.990.67%1.92%-0.66%7,992,60046,976,000132%5.88-0.59%5.90-0.32%5.92-0.64%6.03-0.45%0.12%
新世界/600628.SH
2022-11-286.846.926.796.910.44%0.77%-0.09%1,388,3009,519,00054%6.86-0.16%6.860.07%6.87-0.04%6.920.13%0.43%
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
2022-11-287.017.086.937.070.43%0.76%0.70%9,690,00067,993,000121%7.020.19%6.990.36%6.980.07%7.020.13%0.37%
南京新百/600682.SH
2022-11-288.808.928.728.76-1.68%-0.30%-2.41%6,181,60054,314,00078%8.79-1.65%8.89-0.05%8.89-0.44%8.98-0.01%0.40%
京投发展/600683.SH
2022-11-285.155.274.885.200.97%0.78%2.32%32,830,800169,391,000156%5.160.70%5.101.35%5.061.06%5.080.22%0.59%
东百集团/600693.SH
2022-11-283.904.043.874.043.06%1.79%1.53%12,441,10049,378,000117%3.971.38%3.930.82%3.920.18%3.98-0.35%0.10%
大商股份/600694.SH
2022-11-2817.0117.1016.8016.94-1.11%0.31%-0.28%1,947,60032,889,000132%16.89-1.38%17.01-0.47%17.03-0.11%16.990.07%0.35%
欧亚集团/600697.SH
2022-11-2812.8813.1212.6613.092.11%1.09%1.17%1,167,40015,117,000130%12.950.61%12.910.48%12.89-0.09%12.940.08%0.24%
南宁百货/600712.SH
2022-11-283.903.993.873.981.02%1.20%-0.13%7,920,90031,151,00090%3.930.23%3.920.39%3.92-0.56%3.99-0.03%0.41%
首商股份/600723.SH
2021-09-159.039.188.798.93-1.22%-0.99%-3.11%11,495,900103,687,000111%9.02-1.28%9.12-1.58%9.20-0.86%9.220.31%1.17%
重庆百货/600729.SH
2022-11-2820.9021.2020.5321.09-0.61%1.06%-1.40%2,031,90042,403,000120%20.87-1.72%21.03-0.34%21.08-0.53%21.39-0.55%0.15%
丽尚国潮/600738.SH
2022-11-286.616.686.526.650.15%0.54%-4.34%3,238,90021,423,00038%6.61-0.41%6.62-0.30%6.66-1.06%6.95-0.39%-0.09%
园城黄金/600766.SH
2022-11-2813.3813.8013.2313.752.61%1.28%0.57%3,076,20041,762,00090%13.58-0.38%13.550.49%13.530.78%13.67-0.68%-0.53%
汉商集团/600774.SH
2022-11-2812.5812.7411.4011.80-1.09%-1.00%-4.70%8,834,700105,301,000117%11.92-0.44%12.01-0.91%12.23-2.96%12.38-0.19%1.30%
友好集团/600778.SH
2022-11-286.487.146.417.1410.02%1.09%4.02%22,822,700161,204,000464%7.069.06%6.988.31%6.883.19%6.862.48%0.49%
新华百货/600785.SH
2022-11-2814.6014.6014.0714.560.28%1.56%-1.84%1,725,10024,732,000114%14.34-0.86%14.45-0.32%14.52-0.78%14.83-0.71%-0.40%
济南高新/600807.SH
2022-11-283.653.703.603.680.27%0.38%0.33%10,189,10037,358,00071%3.670.00%3.670.41%3.650.06%3.670.14%0.53%
杭州解百/600814.SH
2022-11-286.476.666.436.641.68%1.05%0.14%5,767,80037,900,00085%6.570.84%6.530.12%6.57-0.21%6.63-0.03%0.42%
金开新能/600821.SH
2022-11-287.037.226.967.160.85%0.27%-1.32%19,698,500140,662,00086%7.140.61%7.160.48%7.12-0.17%7.26-0.17%-0.03%
益民集团/600824.SH
2022-11-283.453.493.423.470.00%0.58%-0.03%2,816,0009,716,00079%3.45-0.81%3.470.09%3.460.00%3.470.06%0.29%
百联股份/600827.SH
2022-11-2810.5710.8310.5010.771.41%0.65%-1.36%6,638,20071,031,000101%10.700.65%10.670.27%10.69-0.43%10.92-0.21%0.08%
茂业商业/600828.SH
2022-11-283.373.393.313.38-0.59%0.72%-0.82%12,251,90041,120,000123%3.36-1.35%3.39-0.91%3.41-0.18%3.41-0.23%0.39%
香溢融通/600830.SH
2022-11-285.856.015.695.981.18%1.75%2.64%12,774,60075,076,000142%5.88-0.96%5.89-0.02%5.870.29%5.830.31%0.50%
上海九百/600838.SH
2022-11-286.276.366.226.361.11%0.92%0.97%3,818,10024,062,000107%6.300.48%6.280.64%6.260.26%6.300.02%0.20%
退市中天/600856.SH
2022-06-150.280.290.260.27-6.90%-1.46%-2.53%53,771,50014,732,000139%0.27-2.49%0.280.00%0.280.00%0.28-1.07%-6.66%
王府井/600859.SH
2022-11-2822.2624.1422.1023.945.98%2.58%-0.62%34,048,200794,639,000153%23.343.18%23.041.18%23.12-0.85%24.09-1.88%-0.59%
北京城乡/600861.SH
2022-11-2819.7520.3319.4820.181.77%0.98%1.06%2,162,20043,209,00069%19.980.36%19.960.09%20.000.63%19.97-0.06%0.11%
百大集团/600865.SH
2022-11-288.978.978.418.86-1.01%0.50%-1.34%1,146,80010,110,000101%8.82-1.51%8.89-0.19%8.89-0.29%8.98-0.39%0.16%
退市秋林/600891.SH
2021-04-300.420.420.380.38-9.52%-2.31%-3.06%14,673,7005,701,000134%0.39-9.11%0.41-2.82%0.41-0.96%0.391.03%1.90%
国美通讯/600898.SH
2022-11-286.006.855.986.290.64%-1.18%5.52%33,727,900214,674,000292%6.377.28%6.155.67%6.074.76%5.962.88%0.81%
九州通/600998.SH
2022-11-2813.1213.4313.0513.300.61%-0.04%-0.56%5,990,50079,705,00074%13.311.45%13.200.71%13.23-0.52%13.380.16%0.45%
文峰股份/601010.SH
2022-11-282.672.672.622.660.00%0.57%-0.41%3,983,50010,538,00060%2.65-0.30%2.650.08%2.650.04%2.67-0.04%0.22%
三江购物/601116.SH
2022-11-288.608.748.468.721.16%1.36%-0.58%2,089,70017,977,000102%8.60-0.29%8.62-0.37%8.67-0.40%8.77-0.32%0.13%
上海医药/601607.SH
2022-11-2818.3518.8318.3118.59-0.54%-0.13%-2.13%13,612,000253,367,00059%18.610.09%18.630.45%18.68-0.63%19.000.12%0.22%
永辉超市/601933.SH
2022-11-283.153.173.113.16-0.94%0.54%-0.72%37,749,000118,632,00096%3.14-0.32%3.140.16%3.14-0.13%3.18-0.13%0.21%
翠微股份/603123.SH
2022-11-2810.9811.3010.9011.16-0.53%0.11%-4.88%15,438,300172,103,00040%11.15-1.58%11.290.06%11.39-1.34%11.730.13%0.77%