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
2020-10-20149.40157.58149.13157.094.73%1.28%4.50%14,313,6002,220,130,000161%155.112.84%153.071.31%152.610.49%150.321.07%0.64%
古井贡酒/000596.SZ
2020-10-20206.95211.17204.10211.172.04%1.54%-3.18%2,452,500510,033,000111%207.97-0.02%209.84-1.62%214.39-1.99%218.10-0.54%-0.18%
燕京啤酒/000729.SZ
2020-10-207.387.837.367.805.55%1.87%-1.80%24,786,500189,779,00096%7.662.35%7.600.15%7.63-0.63%7.94-0.41%0.05%
*ST西发/000752.SZ
2020-10-203.523.533.493.520.28%0.28%-1.18%677,0002,376,00079%3.51-0.93%3.53-0.54%3.56-0.36%3.560.03%-0.16%
酒鬼酒/000799.SZ
2020-10-2099.58103.2199.01101.781.50%0.59%5.87%11,733,7001,187,228,00088%101.180.47%100.89-0.21%100.880.78%96.141.25%1.24%
五 粮 液/000858.SZ
2020-10-20236.00241.00235.00240.982.03%0.53%2.55%17,996,4004,313,855,000109%239.710.87%238.520.16%239.26-0.29%234.990.80%0.55%
张 裕A/000869.SZ
2020-10-2031.3732.6231.1932.423.38%0.86%2.11%3,577,600115,003,000116%32.151.39%31.910.18%32.170.03%31.750.50%0.08%
兰州黄河/000929.SZ
2020-10-207.907.997.717.941.28%0.89%-3.09%4,482,90035,279,000107%7.87-2.85%8.04-1.48%8.12-1.01%8.19-0.60%-0.91%
*ST皇台/000995.SZ
2019-04-257.377.587.157.471.63%0.32%0.74%6,476,30048,223,00090%7.451.22%7.43-4.55%7.85-0.86%7.420.27%4.16%
古越龙山/600059.SH
2020-10-208.919.128.879.091.91%0.62%0.66%4,940,70044,632,000128%9.030.31%9.02-0.11%9.06-0.22%9.030.27%0.00%
*ST济堂/600090.SH
2020-10-201.811.821.801.820.55%0.39%-0.33%8,354,60015,144,00075%1.81-0.11%1.81-0.06%1.82-0.66%1.83-0.06%-0.38%
重庆啤酒/600132.SH
2020-10-20104.71107.00103.06106.913.80%1.24%1.97%2,074,400219,052,00087%105.600.87%105.66-0.44%106.13-0.19%104.850.12%0.42%
伊力特/600197.SH
2020-10-2018.6519.3318.5519.322.82%1.11%2.96%6,662,600127,309,00097%19.111.32%18.890.11%19.02-0.03%18.770.68%-0.10%
金种子酒/600199.SH
2020-10-206.346.536.286.491.41%0.78%0.56%6,845,50044,087,000111%6.440.11%6.43-0.29%6.50-0.49%6.450.26%0.05%
云南城投/600239.SH
2020-10-203.433.433.323.400.00%1.01%-1.08%10,632,70035,790,00096%3.37-2.63%3.41-0.56%3.42-0.93%3.44-0.09%-0.18%
ST通葡/600365.SH
2020-10-202.432.552.422.523.70%0.52%1.78%8,877,20022,257,000181%2.512.79%2.480.90%2.480.08%2.480.49%-0.58%
贵州茅台/600519.SH
2020-10-201,699.991,734.971,695.001,734.002.06%0.45%1.12%2,773,5004,787,808,000113%1,726.271.06%1,719.530.04%1,724.19-0.20%1,714.720.40%0.25%
老白干酒/600559.SH
2020-10-2011.3411.7911.2911.783.42%1.19%2.89%19,485,700226,833,000149%11.641.72%11.530.46%11.580.23%11.450.61%0.02%
惠泉啤酒/600573.SH
2020-10-207.207.807.157.8010.01%2.81%4.85%14,013,000106,320,000192%7.596.25%7.412.78%7.400.83%7.440.50%0.17%
青岛啤酒/600600.SH
2020-10-2074.1076.5073.7975.701.57%0.33%1.24%3,614,200272,702,00056%75.450.99%75.420.02%74.99-0.23%74.770.35%0.03%
ST舍得/600702.SH
2020-10-2037.0038.4536.7038.455.00%0.95%14.60%15,251,500580,898,000164%38.094.75%37.112.08%36.615.61%33.553.83%0.56%
水井坊/600779.SH
2020-10-2068.4071.4068.0171.293.62%1.17%3.94%3,412,900240,500,000120%70.471.56%69.800.46%70.150.49%68.591.15%0.62%
山西汾酒/600809.SH
2020-10-20207.69214.91206.75214.002.77%0.35%0.67%4,371,200932,160,000108%213.251.16%213.64-0.86%216.84-0.70%212.570.61%0.62%