成本价计算(多股)
板块:酒类_h
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 | 连 | | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | | | | | | | | | | | | | | 平 均 | | | | | | | | | | | | | | | | | | | | | | 泸州老窖/000568.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 227.80 | 240.84 | 227.50 | 238.79 | 4.28% | 1.42% | -2.21% | 18,902,000 | 4,450,524,000 | 92% | 235.45 | 3.83% | 231.99 | 0.24% | 234.74 | -1.27% | 244.19 | -0.83% | 0.39% |  | 古井贡酒/000596.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 227.00 | 233.88 | 226.23 | 230.81 | 1.33% | 0.36% | -5.38% | 3,219,900 | 740,551,000 | 81% | 229.99 | 2.21% | 227.97 | -0.30% | 229.76 | -0.94% | 243.92 | -1.66% | -1.28% |  | 燕京啤酒/000729.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 7.36 | 7.47 | 7.26 | 7.29 | -1.22% | -0.37% | -0.46% | 34,489,900 | 252,362,000 | 89% | 7.32 | 0.29% | 7.29 | 0.72% | 7.23 | 0.66% | 7.32 | -1.49% | -1.52% |  | *ST西发/000752.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 3.36 | 3.53 | 3.36 | 3.53 | 5.06% | 1.06% | 4.04% | 1,291,900 | 4,512,000 | 101% | 3.49 | 4.30% | 3.41 | 2.22% | 3.36 | 1.94% | 3.39 | 0.27% | -0.94% |  | 酒鬼酒/000799.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 179.00 | 189.90 | 175.30 | 184.40 | 1.88% | 1.47% | -4.08% | 20,622,500 | 3,747,695,000 | 95% | 181.73 | 4.95% | 178.73 | 1.01% | 179.94 | -2.12% | 192.25 | -0.31% | 2.08% |  | 五 粮 液/000858.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 285.80 | 298.99 | 285.50 | 296.95 | 4.25% | 1.42% | 0.35% | 29,402,400 | 8,608,577,000 | 93% | 292.79 | 3.79% | 286.37 | 1.15% | 285.18 | -0.18% | 295.91 | -0.87% | -0.15% |  | 张 裕A/000869.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 40.24 | 40.57 | 39.46 | 40.03 | -0.50% | 0.00% | -3.18% | 3,660,900 | 146,547,000 | 69% | 40.03 | 0.79% | 40.01 | 0.32% | 39.73 | -0.07% | 41.34 | -1.36% | -0.89% |  | 兰州黄河/000929.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 8.47 | 8.63 | 8.30 | 8.46 | -0.35% | 0.28% | -0.41% | 5,922,400 | 49,961,000 | 62% | 8.44 | 1.41% | 8.39 | 1.34% | 8.20 | 1.85% | 8.50 | -1.79% | -2.11% |  | 皇台酒业/000995.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 23.55 | 24.98 | 23.30 | 24.24 | 1.85% | 0.81% | -5.50% | 18,984,200 | 456,471,000 | 111% | 24.05 | 3.32% | 24.05 | -0.95% | 24.17 | -0.54% | 25.65 | -2.26% | -1.20% |  | 古越龙山/600059.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 14.10 | 15.07 | 13.73 | 14.48 | 2.33% | 1.24% | -7.76% | 65,131,200 | 931,501,000 | 90% | 14.30 | 3.83% | 14.21 | -0.70% | 14.32 | -0.95% | 15.70 | -1.39% | -0.41% |  | ST中葡/600084.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 2.21 | 2.27 | 2.20 | 2.25 | 0.90% | 0.63% | 0.58% | 4,124,300 | 9,220,000 | 88% | 2.24 | 0.09% | 2.24 | -0.09% | 2.24 | 0.36% | 2.24 | -0.58% | -0.38% |  | *ST济堂/600090.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 1.25 | 1.28 | 1.24 | 1.26 | 0.80% | 0.00% | 2.44% | 17,289,100 | 21,786,000 | 82% | 1.26 | 1.04% | 1.25 | 0.81% | 1.23 | 2.32% | 1.23 | -0.32% | -1.19% |  | 重庆啤酒/600132.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 129.70 | 134.00 | 128.50 | 131.33 | 1.42% | 0.13% | 4.24% | 2,468,900 | 323,828,000 | 79% | 131.16 | 3.51% | 126.97 | 1.81% | 124.95 | 1.18% | 125.98 | 0.09% | 0.45% |  | 伊力特/600197.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 23.98 | 25.40 | 23.90 | 24.92 | 2.89% | 1.11% | -4.65% | 20,396,300 | 502,689,000 | 88% | 24.65 | 3.46% | 24.39 | 0.47% | 24.42 | -1.01% | 26.14 | -1.81% | -0.96% |  | 金种子酒/600199.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 15.18 | 16.88 | 15.03 | 16.62 | 7.64% | 3.71% | 0.10% | 73,692,900 | 1,180,961,000 | 135% | 16.03 | 7.91% | 15.69 | 1.12% | 15.66 | 0.01% | 16.60 | -1.60% | -1.86% |  | 云南城投/600239.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 2.65 | 2.76 | 2.58 | 2.58 | -8.83% | -2.90% | -2.57% | 72,099,800 | 191,561,000 | 161% | 2.66 | -4.87% | 2.80 | -1.34% | 2.76 | 0.73% | 2.65 | 1.26% | 1.15% |  | ST通葡/600365.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 2.43 | 2.51 | 2.41 | 2.46 | 0.00% | 0.20% | 2.12% | 5,967,700 | 14,649,000 | 87% | 2.46 | -2.15% | 2.47 | 1.23% | 2.42 | 2.20% | 2.41 | -1.63% | -0.64% |  | 贵州茅台/600519.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 2,048.00 | 2,090.02 | 2,041.00 | 2,070.00 | 1.44% | -0.29% | -1.03% | 3,831,100 | 7,953,456,000 | 85% | 2,076.02 | 2.55% | 2,047.11 | 0.18% | 2,058.19 | -0.46% | 2,091.59 | -0.13% | 0.61% |  | 老白干酒/600559.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 28.17 | 30.52 | 27.63 | 29.49 | 4.20% | 2.21% | -3.56% | 88,669,800 | 2,558,384,000 | 102% | 28.85 | 6.32% | 28.09 | 2.08% | 27.91 | -0.24% | 30.58 | -1.60% | -0.28% |  | 惠泉啤酒/600573.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 9.24 | 9.49 | 9.10 | 9.28 | -0.75% | 0.28% | -3.14% | 11,021,100 | 101,992,000 | 86% | 9.25 | 0.60% | 9.29 | 0.21% | 9.23 | 0.44% | 9.58 | -2.18% | -2.11% |  | 青岛啤酒/600600.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 90.67 | 91.36 | 88.33 | 90.68 | 0.01% | 0.72% | -4.99% | 13,486,100 | 1,214,142,000 | 131% | 90.03 | 0.75% | 89.60 | -0.51% | 90.56 | -1.22% | 95.45 | -1.84% | -0.63% |  | ST舍得/600702.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 76.11 | 78.66 | 76.11 | 76.98 | -0.14% | -0.11% | -4.93% | 5,631,300 | 433,993,000 | 67% | 77.07 | 0.07% | 77.40 | 1.14% | 76.30 | -0.20% | 80.98 | -0.83% | -0.73% |  | 水井坊/600779.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 83.90 | 88.88 | 83.15 | 86.26 | 2.57% | 0.63% | -4.10% | 10,461,400 | 896,789,000 | 85% | 85.72 | 2.88% | 84.98 | 0.12% | 85.43 | -1.08% | 89.95 | -1.52% | 0.12% |  | 山西汾酒/600809.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 357.00 | 383.18 | 357.00 | 378.00 | 4.71% | 1.51% | -1.01% | 6,801,000 | 2,532,450,000 | 81% | 372.36 | 5.81% | 363.52 | 0.68% | 364.57 | -0.45% | 381.85 | -0.68% | 0.38% |  |
|