工具箱 |条件选股成本价(多股) 升跌对比波动指数赢亏计算黄金分割 |板块实时板块历史板块组成 |成本价(单股) 历史数据

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
000568, 000596, 000729, 000752, 000799, 000858, 000869, 000929, 000995, 600059, 600084, 600090, 600132, 600197, 600199, 600239, 600365, 600519, 600559, 600573, 600600, 600702, 600779, 600809	日期复权行数

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
	2020-01-22	85.89	88.07	85.61	87.51	0.29%	0.67%	-2.93%	8,619,500	749,283,000	68%	86.93	-0.79%	88.37	-1.14%	89.27	-1.27%	90.15	0.09%	0.63%
古井贡酒/000596.SZ
	2020-01-22	147.06	147.98	145.51	147.38	0.45%	0.33%	-0.35%	1,768,000	259,701,000	58%	146.89	0.16%	146.67	-0.06%	147.29	-0.05%	147.90	0.51%	1.17%
燕京啤酒/000729.SZ
	2020-01-22	6.45	6.59	6.33	6.56	1.55%	1.14%	-0.24%	11,956,200	77,553,000	132%	6.49	0.43%	6.51	-0.63%	6.53	-0.24%	6.58	-0.18%	0.14%
*ST西发/000752.SZ
	2020-01-22	4.52	4.54	4.40	4.45	-1.33%	-0.09%	-5.56%	1,366,700	6,087,000	89%	4.45	-1.13%	4.54	-1.41%	4.60	-1.18%	4.71	-0.86%	-0.18%
酒鬼酒/000799.SZ
	2020-01-22	38.70	39.48	37.96	38.96	0.00%	0.25%	0.80%	8,362,200	324,967,000	62%	38.86	-1.02%	39.29	-1.13%	39.67	-0.18%	38.65	0.41%	0.75%
五粮液/000858.SZ
	2020-01-22	130.99	132.67	129.76	131.70	-0.69%	0.48%	-2.97%	25,753,100	3,375,416,000	94%	131.07	-1.59%	133.51	-1.79%	135.40	-1.77%	135.73	-0.02%	0.40%
张裕Ａ/000869.SZ
	2020-01-22	28.12	28.32	27.71	28.18	0.28%	0.65%	-1.71%	1,284,200	35,954,000	72%	28.00	-0.68%	28.22	-0.59%	28.36	-0.51%	28.67	-0.04%	0.07%
兰州黄河/000929.SZ
	2020-01-22	6.95	6.99	6.81	6.96	0.14%	0.77%	-1.88%	1,086,000	7,501,000	60%	6.91	-0.58%	6.94	-0.49%	6.98	-0.66%	7.09	-0.11%	0.09%
*ST皇台/000995.SZ
	2019-04-25	7.37	7.58	7.15	7.47	1.63%	0.32%	0.74%	6,476,300	48,223,000	90%	7.45	1.22%	7.43	-4.55%	7.85	-0.86%	7.42	0.27%	4.16%
古越龙山/600059.SH
	2020-01-22	8.33	8.66	8.28	8.52	1.67%	0.59%	-1.21%	5,049,700	42,773,000	119%	8.47	0.52%	8.46	-0.26%	8.50	-0.50%	8.62	-0.21%	0.13%
*ST中葡/600084.SH
	2020-01-22	2.63	2.63	2.52	2.60	-1.52%	0.70%	-1.03%	5,556,700	14,347,000	87%	2.58	-3.44%	2.64	-0.75%	2.64	-0.11%	2.63	-0.04%	-0.01%
同济堂/600090.SH
	2020-01-22	4.43	4.43	4.25	4.29	-2.94%	-0.46%	0.30%	31,637,400	136,371,000	163%	4.31	-1.19%	4.32	0.58%	4.28	0.40%	4.28	0.09%	0.14%
重庆啤酒/600132.SH
	2020-01-22	49.08	49.59	47.68	49.30	0.16%	0.83%	-3.13%	3,572,200	174,658,000	108%	48.89	-0.67%	49.59	-1.11%	49.97	-0.89%	50.89	-0.48%	-0.15%
伊力特/600197.SH
	2020-01-22	15.60	15.66	15.31	15.54	-0.58%	0.28%	-4.22%	4,772,700	73,963,000	63%	15.50	-1.31%	15.73	-1.09%	15.90	-1.22%	16.23	-0.15%	0.24%
金种子酒/600199.SH
	2020-01-22	6.10	6.20	6.00	6.15	0.49%	0.70%	-4.62%	7,304,000	44,609,000	41%	6.11	-1.25%	6.24	-1.47%	6.35	-1.57%	6.45	-0.03%	0.39%
云南城投/600239.SH
	2020-01-22	2.97	3.02	2.93	2.96	-1.00%	-0.03%	-5.43%	11,179,600	33,103,000	39%	2.96	-1.23%	3.00	-1.31%	3.08	-1.82%	3.13	0.10%	0.66%
通葡股份/600365.SH
	2020-01-22	4.09	4.12	4.01	4.10	0.00%	0.91%	-3.89%	4,042,000	16,421,000	72%	4.06	-1.65%	4.12	-0.99%	4.15	-1.03%	4.27	-0.42%	0.10%
贵州茅台/600519.SH
	2020-01-22	1,070.00	1,084.00	1,055.38	1,075.51	0.02%	0.47%	-2.30%	3,620,100	3,875,276,000	108%	1,070.49	-0.66%	1,079.37	-0.98%	1,088.26	-0.82%	1,100.82	-0.22%	-0.17%
老白干酒/600559.SH
	2020-01-22	11.15	11.27	10.98	11.18	-0.09%	0.40%	-3.08%	11,069,200	123,255,000	61%	11.14	-1.01%	11.26	-0.85%	11.33	-0.95%	11.54	-0.04%	0.29%
惠泉啤酒/600573.SH
	2020-01-22	6.40	6.45	6.30	6.40	0.00%	0.39%	-2.44%	2,563,700	16,343,000	82%	6.38	-0.39%	6.40	-0.45%	6.44	-0.74%	6.56	-0.24%	-0.04%
青岛啤酒/600600.SH
	2020-01-22	49.10	49.85	47.80	49.73	-0.14%	1.60%	-1.65%	8,020,500	392,581,000	116%	48.95	-2.02%	50.24	-1.27%	50.42	-0.73%	50.57	-0.36%	-0.01%
舍得酒业/600702.SH
	2020-01-22	30.01	30.35	29.44	30.27	0.17%	0.92%	-1.94%	5,753,000	172,558,000	65%	29.99	-1.79%	30.54	-1.19%	30.80	-1.03%	30.87	0.18%	0.34%
水井坊/600779.SH
	2020-01-22	49.25	51.45	48.08	50.94	2.13%	2.08%	-2.13%	5,047,700	251,888,000	86%	49.90	-0.32%	50.33	-1.37%	50.89	-1.19%	52.05	-0.20%	0.08%
山西汾酒/600809.SH
	2020-01-22	94.49	96.70	92.96	95.48	1.04%	0.41%	1.08%	4,517,000	429,541,000	78%	95.09	0.47%	95.24	-0.54%	95.95	-0.14%	94.46	0.73%	0.80%