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
2020-02-2579.2880.3677.8079.55-1.92%0.52%0.36%14,748,5001,167,208,000118%79.14-2.14%80.60-1.42%80.580.08%79.260.59%0.44%
古井贡酒/000596.SZ
2020-02-25126.30129.77125.26127.31-1.82%0.05%0.54%3,575,600455,004,00084%127.25-2.33%130.18-0.52%129.160.41%126.630.15%0.06%
燕京啤酒/000729.SZ
2020-02-256.126.206.036.16-1.12%0.42%0.28%11,161,30068,463,000118%6.13-2.01%6.24-0.70%6.23-0.14%6.140.29%0.25%
*ST西发/000752.SZ
2020-02-254.644.644.474.56-3.18%-0.07%-3.66%2,855,90013,032,000104%4.56-3.14%4.69-1.86%4.71-0.51%4.73-0.40%1.01%
酒鬼酒/000799.SZ
2020-02-2533.9234.6733.3534.17-1.64%0.41%0.41%9,780,300332,814,00095%34.03-1.84%34.71-1.54%34.770.27%34.030.21%0.06%
五 粮 液/000858.SZ
2020-02-25124.80127.00123.86125.30-1.42%0.03%-0.59%24,063,4003,014,294,000107%125.27-1.80%127.47-1.19%127.52-0.02%126.040.11%0.42%
张 裕A/000869.SZ
2020-02-2525.2025.2424.6525.08-1.49%0.32%-1.13%2,602,30065,058,000132%25.00-1.78%25.35-0.92%25.42-0.42%25.37-0.20%-0.05%
兰州黄河/000929.SZ
2020-02-256.446.476.276.42-1.83%0.41%-0.06%2,839,60018,157,000142%6.39-1.72%6.49-0.75%6.49-0.25%6.420.11%0.18%
*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
2020-02-258.088.297.908.030.50%-0.84%1.75%14,980,900121,316,000242%8.102.74%7.991.09%7.971.04%7.890.84%0.13%
同济堂/600090.SH
2020-02-254.424.634.384.602.22%1.30%3.21%44,370,200201,480,000187%4.541.09%4.511.62%4.460.61%4.460.32%-0.26%
重庆啤酒/600132.SH
2020-02-2546.7848.2346.7847.28-0.88%-0.16%-2.94%3,869,000183,224,000106%47.360.02%47.86-1.69%48.64-0.42%48.71-0.46%0.29%
伊力特/600197.SH
2020-02-2514.0014.1213.6414.05-1.33%0.83%-0.64%7,665,600106,813,000131%13.93-2.16%14.20-1.27%14.26-0.41%14.14-0.09%0.08%
金种子酒/600199.SH
2020-02-255.405.445.275.42-1.45%0.93%-0.22%9,917,60053,254,00093%5.37-2.24%5.48-1.48%5.510.00%5.430.00%0.16%
云南城投/600239.SH
2020-02-252.882.942.742.90-3.01%1.12%0.42%46,081,100132,152,000179%2.87-7.51%3.00-0.66%2.96-0.17%2.890.35%0.79%
通葡股份/600365.SH
2020-02-253.733.753.613.74-2.35%1.05%-0.56%11,240,60041,596,000120%3.70-2.27%3.89-0.87%3.86-0.18%3.760.13%0.60%
贵州茅台/600519.SH
2020-02-251,078.001,082.091,067.881,074.81-1.14%-0.04%-1.88%3,838,6004,127,433,000115%1,075.24-1.56%1,092.17-1.37%1,098.21-0.29%1,095.41-0.14%0.46%
老白干酒/600559.SH
2020-02-259.689.749.449.67-1.83%0.68%-0.85%20,801,400199,802,000107%9.61-2.25%9.81-1.39%9.87-0.28%9.750.01%0.12%
惠泉啤酒/600573.SH
2020-02-255.936.005.785.95-1.33%0.75%0.46%3,438,90020,310,000109%5.91-1.93%6.01-0.56%6.000.07%5.920.02%0.06%
青岛啤酒/600600.SH
2020-02-2544.4844.7943.8844.24-2.12%-0.25%-2.90%9,245,600410,043,000121%44.35-2.13%45.26-1.70%45.67-0.50%45.56-0.34%-0.15%
舍得酒业/600702.SH
2020-02-2525.7426.2025.4625.82-1.83%-0.02%-1.39%9,284,900239,783,000102%25.83-1.51%26.30-1.23%26.45-0.18%26.18-0.09%0.03%
水井坊/600779.SH
2020-02-2546.3047.4545.6646.40-1.99%-0.06%-0.72%4,805,000223,079,00095%46.43-1.06%46.96-0.78%47.04-0.01%46.74-0.30%-0.15%
山西汾酒/600809.SH
2020-02-2586.9788.1586.1287.08-1.75%-0.08%-1.19%3,369,300293,633,00073%87.15-1.15%88.49-1.22%88.710.17%88.130.02%0.48%