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 | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-16 | 235.68 | 243.00 | 234.11 | 236.71 | 2.18% | -0.58% | 1.39% | 12,716,200 | 3,027,725,000 | 99% | 238.10 | 4.10% | 233.58 | 0.84% | 231.91 | 1.18% | 233.48 | 0.32% | 0.56% |  | 古井贡酒/000596.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-16 | 229.48 | 239.96 | 229.44 | 234.97 | 2.53% | -0.55% | 3.54% | 1,705,400 | 402,939,000 | 95% | 236.27 | 2.53% | 232.67 | 1.37% | 230.15 | 1.17% | 226.94 | 0.82% | 1.00% |  | 燕京啤酒/000729.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-16 | 6.94 | 7.47 | 6.93 | 7.42 | 6.30% | 1.45% | 0.86% | 55,940,200 | 409,129,000 | 200% | 7.31 | 4.26% | 7.20 | 0.35% | 7.24 | 0.10% | 7.36 | -0.12% | 0.08% |  | *ST西发/000752.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-16 | 4.29 | 4.48 | 4.24 | 4.43 | 3.26% | 1.93% | 0.39% | 2,505,700 | 10,890,000 | 154% | 4.35 | -0.18% | 4.36 | -0.39% | 4.37 | -0.37% | 4.41 | -0.41% | 0.04% |  | 酒鬼酒/000799.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-16 | 175.99 | 178.99 | 173.55 | 176.47 | 1.45% | -0.20% | 1.85% | 9,338,600 | 1,651,262,000 | 83% | 176.82 | 2.20% | 174.44 | 0.89% | 173.06 | 0.75% | 173.26 | 0.82% | 1.63% |  | 五 粮 液/000858.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-16 | 255.80 | 263.63 | 255.80 | 261.80 | 2.35% | 0.67% | -2.26% | 18,754,400 | 4,877,111,000 | 99% | 260.05 | 2.33% | 258.35 | -0.36% | 259.91 | -0.43% | 267.85 | -0.38% | 0.11% |  | 张 裕A/000869.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-16 | 32.49 | 33.52 | 32.22 | 33.10 | 1.69% | 0.24% | 2.90% | 4,587,700 | 151,497,000 | 146% | 33.02 | 2.14% | 32.53 | 1.82% | 32.15 | 1.37% | 32.17 | 0.27% | -0.26% |  | 兰州黄河/000929.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-16 | 7.32 | 7.76 | 7.32 | 7.66 | 4.64% | 0.80% | 4.37% | 9,014,300 | 68,503,000 | 186% | 7.60 | 3.66% | 7.43 | 2.40% | 7.36 | 1.74% | 7.34 | 0.88% | -0.64% |  | 皇台酒业/000995.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-16 | 17.15 | 18.58 | 17.03 | 18.00 | 4.47% | 0.05% | -0.01% | 15,283,400 | 274,967,000 | 158% | 17.99 | 3.84% | 17.66 | 0.90% | 17.71 | 0.90% | 18.00 | -0.15% | -0.51% |  | 古越龙山/600059.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-16 | 11.25 | 12.04 | 11.24 | 11.67 | 4.38% | -0.37% | 0.55% | 46,657,800 | 546,482,000 | 262% | 11.71 | 4.55% | 11.54 | 2.82% | 11.49 | 1.66% | 11.61 | 0.30% | 0.00% |  | ST中葡/600084.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-16 | 2.51 | 2.53 | 2.48 | 2.53 | 1.20% | 1.00% | 0.00% | 2,863,400 | 7,172,000 | 106% | 2.51 | -0.28% | 2.52 | -0.16% | 2.52 | -0.12% | 2.53 | -0.55% | -0.30% |  | *ST济堂/600090.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-16 | 1.66 | 1.73 | 1.66 | 1.70 | 0.59% | 0.24% | -5.08% | 21,150,700 | 35,879,000 | 120% | 1.70 | -0.76% | 1.72 | -1.61% | 1.74 | -1.36% | 1.79 | -0.83% | -0.21% |  | 重庆啤酒/600132.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-16 | 123.40 | 125.00 | 121.01 | 122.61 | -0.87% | -0.34% | 4.38% | 2,789,400 | 343,181,000 | 95% | 123.03 | 0.03% | 122.96 | 1.38% | 120.18 | 0.87% | 117.47 | 0.76% | 1.06% |  | 伊力特/600197.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-16 | 22.65 | 24.84 | 22.59 | 24.84 | 10.01% | 2.20% | 14.17% | 37,078,500 | 901,181,000 | 229% | 24.31 | 8.85% | 23.01 | 5.98% | 22.35 | 4.49% | 21.76 | 3.40% | 0.97% |  | 金种子酒/600199.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-16 | 13.01 | 14.40 | 12.90 | 14.26 | 8.28% | 3.31% | 8.41% | 86,443,900 | 1,193,142,000 | 236% | 13.80 | 4.61% | 13.46 | 3.63% | 13.26 | 3.22% | 13.15 | 1.29% | -0.27% |  | 云南城投/600239.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-16 | 2.18 | 2.28 | 2.17 | 2.25 | 3.21% | 0.63% | 3.16% | 15,656,700 | 35,015,000 | 132% | 2.24 | 2.85% | 2.21 | 0.27% | 2.20 | 0.78% | 2.18 | 0.09% | -0.01% |  | ST通葡/600365.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-16 | 2.62 | 2.65 | 2.59 | 2.64 | 1.15% | 0.72% | -0.64% | 5,807,300 | 15,223,000 | 96% | 2.62 | 0.46% | 2.61 | 0.62% | 2.60 | 0.04% | 2.66 | 0.23% | -0.04% |  | 贵州茅台/600519.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-16 | 2,025.08 | 2,068.00 | 2,012.00 | 2,054.98 | 1.95% | 0.67% | -0.07% | 3,029,400 | 6,183,896,000 | 90% | 2,041.29 | 1.62% | 2,027.18 | 0.21% | 2,023.22 | 0.17% | 2,056.46 | 0.06% | 0.21% |  | 老白干酒/600559.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-16 | 20.80 | 22.83 | 20.80 | 22.83 | 10.02% | 2.42% | 7.69% | 96,952,900 | 2,161,032,000 | 270% | 22.29 | 7.74% | 21.68 | 5.72% | 21.32 | 4.82% | 21.20 | 1.73% | -0.03% |  | 惠泉啤酒/600573.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-16 | 9.44 | 10.40 | 9.44 | 10.06 | 6.12% | 1.41% | 3.17% | 16,817,800 | 166,837,000 | 134% | 9.92 | 4.22% | 9.73 | 2.04% | 9.66 | 1.10% | 9.75 | 0.69% | 0.97% |  | 青岛啤酒/600600.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-16 | 86.96 | 88.42 | 86.18 | 87.90 | 1.09% | 0.37% | 2.46% | 4,456,300 | 390,277,000 | 84% | 87.58 | 0.37% | 87.85 | 0.18% | 87.39 | 0.36% | 85.79 | 0.31% | 0.50% |  | ST舍得/600702.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-16 | 104.00 | 108.06 | 104.00 | 108.06 | 5.00% | 0.85% | 13.77% | 9,970,300 | 1,068,253,000 | 119% | 107.14 | 6.39% | 101.50 | 3.91% | 99.32 | 2.90% | 94.98 | 2.31% | 2.30% |  | 水井坊/600779.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-16 | 96.02 | 105.84 | 96.02 | 105.10 | 8.98% | 2.98% | 19.64% | 15,319,700 | 1,563,435,000 | 186% | 102.05 | 6.47% | 96.26 | 5.57% | 93.09 | 4.41% | 87.85 | 3.77% | 2.50% |  | 山西汾酒/600809.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-16 | 357.45 | 361.09 | 350.60 | 351.00 | -0.28% | -1.15% | -0.92% | 4,596,200 | 1,632,100,000 | 84% | 355.10 | 1.21% | 352.21 | 0.27% | 351.44 | 0.42% | 354.27 | 0.31% | 0.80% |  |
|