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
000069, 000430, 000610, 000721, 000802, 000888, 000978, 002033, 002059, 002159, 002186, 002306, 002558, 002707, 300144, 300178, 600054, 600138, 600358, 600576, 600593, 600749, 601888, 603099	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	连
							日均价	10日均	(股)	(元)										10天	续

平均
华侨城Ａ/000069.SZ
	2019-01-21	6.21	6.30	6.14	6.16	-0.65%	-0.76%	-0.52%	19,425,000	120,564,000	98%	6.21	0.71%	6.17	0.20%	6.16	0.18%	6.19	0.02%	0.18%
张家界/000430.SZ
	2019-01-21	5.31	5.37	5.29	5.30	0.19%	-0.62%	0.68%	1,073,100	5,723,000	65%	5.33	0.91%	5.31	-0.32%	5.30	0.28%	5.26	0.40%	0.55%
西安旅游/000610.SZ
	2019-01-21	8.11	8.20	7.90	8.10	0.37%	0.72%	3.32%	22,687,700	182,459,000	79%	8.04	-1.36%	8.15	1.12%	7.99	0.72%	7.84	0.56%	0.33%
西安饮食/000721.SZ
	2019-01-21	4.13	4.19	4.12	4.15	0.00%	-0.14%	-0.74%	4,430,500	18,413,000	67%	4.16	0.15%	4.20	-0.12%	4.20	-0.02%	4.18	-0.07%	0.19%
北京文化/000802.SZ
	2019-01-21	12.50	13.20	12.49	12.82	-0.47%	0.09%	2.72%	18,172,600	232,752,000	108%	12.81	-0.45%	12.98	-1.38%	13.00	1.38%	12.48	0.96%	1.02%
峨眉山Ａ/000888.SZ
	2019-01-21	6.15	6.17	6.04	6.10	-0.81%	-0.07%	1.43%	4,127,400	25,195,000	142%	6.10	-0.03%	6.09	0.18%	6.08	0.38%	6.01	0.79%	0.50%
桂林旅游/000978.SZ
	2019-01-21	5.53	5.59	5.52	5.58	0.90%	0.29%	1.03%	2,031,600	11,303,000	104%	5.56	1.02%	5.54	-0.18%	5.55	0.24%	5.52	0.24%	0.42%
丽江旅游/002033.SZ
	2019-01-21	5.95	5.99	5.92	5.99	0.84%	0.40%	1.56%	3,837,400	22,895,000	137%	5.97	0.56%	5.95	0.14%	5.94	0.25%	5.90	0.43%	0.35%
云南旅游/002059.SZ
	2019-01-21	5.32	5.37	5.30	5.34	0.75%	-0.11%	0.26%	1,743,200	9,319,000	132%	5.35	1.17%	5.33	-0.02%	5.33	0.17%	5.33	0.21%	0.15%
三特索道/002159.SZ
	2019-01-21	18.29	18.45	18.13	18.30	0.00%	0.16%	0.61%	843,800	15,417,000	121%	18.27	0.60%	18.27	-0.15%	18.25	0.24%	18.19	0.28%	0.27%
全聚德/002186.SZ
	2019-01-21	11.80	11.98	11.77	11.89	1.19%	0.01%	1.50%	954,800	11,352,000	146%	11.89	1.53%	11.81	0.44%	11.78	0.43%	11.71	0.34%	0.20%
*ST云网/002306.SZ
	2019-01-21	3.20	3.22	3.18	3.20	-0.31%	0.00%	-0.59%	1,201,000	3,843,000	95%	3.20	0.72%	3.18	-0.13%	3.19	0.03%	3.22	-0.37%	-0.26%
巨人网络/002558.SZ
	2019-01-21	19.69	19.70	19.49	19.61	0.51%	0.13%	0.09%	2,586,400	50,652,000	90%	19.58	0.55%	19.50	0.22%	19.50	0.07%	19.59	-0.22%	0.01%
众信旅游/002707.SZ
	2019-01-21	6.03	6.07	5.99	6.03	0.17%	0.02%	-1.29%	8,279,400	49,917,000	104%	6.03	0.58%	6.01	0.13%	6.01	-0.27%	6.11	-0.38%	-0.29%
宋城演艺/300144.SZ
	2019-01-21	18.92	19.76	18.92	19.62	3.81%	0.92%	2.12%	8,904,300	173,113,000	138%	19.44	3.08%	19.14	1.02%	19.11	0.62%	19.21	0.32%	-0.29%
腾邦国际/300178.SZ
	2019-01-21	8.65	8.82	8.65	8.71	0.35%	-0.26%	-0.21%	7,780,500	67,944,000	130%	8.73	1.37%	8.67	-0.01%	8.68	0.35%	8.73	-0.13%	-0.31%
黄山旅游/600054.SH
	2019-01-21	9.73	9.94	9.71	9.90	2.06%	0.68%	1.39%	4,659,400	45,814,000	209%	9.83	1.19%	9.79	0.11%	9.79	0.28%	9.76	0.33%	0.26%
中青旅/600138.SH
	2019-01-21	13.38	13.59	13.27	13.57	1.50%	0.78%	2.45%	12,227,200	164,638,000	190%	13.47	1.46%	13.35	0.55%	13.33	0.54%	13.25	0.62%	0.21%
国旅联合/600358.SH
	2019-01-21	3.84	3.85	3.77	3.81	-0.26%	0.03%	-0.83%	3,546,500	13,508,000	60%	3.81	-0.89%	3.91	-0.41%	3.90	0.05%	3.84	0.29%	0.52%
祥源文化/600576.SH
	2019-01-21	4.28	4.34	4.28	4.30	0.00%	-0.19%	-1.71%	1,962,800	8,456,000	82%	4.31	-0.23%	4.33	-0.48%	4.33	-0.28%	4.38	-0.02%	0.21%
大连圣亚/600593.SH
	2019-01-21	27.15	27.55	27.15	27.25	0.37%	-0.26%	0.95%	994,100	27,161,000	102%	27.32	-1.39%	27.59	0.00%	27.46	0.12%	26.99	0.78%	0.45%
*ST藏旅/600749.SH
	2019-01-21	9.52	9.52	9.37	9.39	-0.63%	-0.16%	-1.15%	327,500	3,080,000	102%	9.41	-0.32%	9.44	-0.50%	9.48	-0.41%	9.50	-0.03%	0.14%
中国国旅/601888.SH
	2019-01-21	59.52	60.30	59.28	59.87	0.74%	0.11%	0.16%	10,890,900	651,327,000	120%	59.81	2.55%	59.04	-0.16%	59.41	0.21%	59.78	0.34%	0.21%
长白山/603099.SH
	2019-01-21	9.11	9.15	9.05	9.09	0.44%	-0.03%	-1.42%	695,500	6,324,000	41%	9.09	0.88%	9.04	-0.02%	9.04	-0.03%	9.22	0.05%	0.29%