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
	2021-01-27	6.74	6.98	6.74	6.90	2.07%	0.06%	-1.00%	37,736,700	260,241,000	75%	6.90	1.16%	6.84	-0.09%	6.91	-0.79%	6.97	0.19%	0.25%
张家界/000430.SZ
	2021-01-27	4.49	4.68	4.45	4.56	1.56%	-0.02%	-0.24%	1,868,800	8,523,000	100%	4.56	1.60%	4.53	-0.20%	4.57	-0.52%	4.57	0.51%	-0.11%
西安旅游/000610.SZ
	2021-01-27	7.41	7.53	7.35	7.50	0.94%	0.60%	0.12%	2,971,300	22,152,000	102%	7.46	0.09%	7.43	0.00%	7.47	-0.36%	7.49	0.24%	-0.50%
西安饮食/000721.SZ
	2021-01-27	3.72	3.78	3.71	3.75	0.81%	0.21%	-1.88%	2,770,700	10,369,000	58%	3.74	0.32%	3.73	-0.67%	3.79	-0.50%	3.82	0.16%	-0.66%
北京文化/000802.SZ
	2021-01-27	4.56	4.86	4.50	4.79	3.90%	1.27%	2.75%	22,691,800	107,342,000	137%	4.73	4.81%	4.62	0.37%	4.67	-0.21%	4.66	0.95%	-0.19%
峨眉山Ａ/000888.SZ
	2021-01-27	5.70	5.72	5.64	5.72	1.06%	0.65%	0.32%	2,735,600	15,546,000	110%	5.68	0.44%	5.67	0.02%	5.68	-0.26%	5.70	0.07%	-0.22%
桂林旅游/000978.SZ
	2021-01-27	4.24	4.33	4.22	4.26	0.24%	-0.05%	-0.86%	2,238,200	9,540,000	115%	4.26	0.57%	4.25	0.02%	4.26	-0.37%	4.30	0.12%	-0.25%
丽江股份/002033.SZ
	2021-01-27	6.04	6.13	6.01	6.06	0.33%	-0.31%	1.92%	2,162,000	13,142,000	95%	6.08	1.06%	6.01	1.20%	5.96	0.29%	5.95	0.39%	-0.36%
云南旅游/002059.SZ
	2021-01-27	4.26	4.30	4.20	4.27	0.00%	0.16%	-1.41%	1,304,200	5,560,000	81%	4.26	-0.56%	4.27	-0.40%	4.30	-0.60%	4.33	0.26%	-0.44%
三特索道/002159.SZ
	2021-01-27	10.09	10.21	9.85	10.06	-0.10%	-0.01%	-3.04%	635,400	6,393,000	54%	10.06	0.20%	10.04	-1.00%	10.19	-1.09%	10.38	-0.21%	-0.91%
全聚德/002186.SZ
	2021-01-27	9.40	9.52	9.28	9.41	0.64%	0.14%	-1.19%	1,071,500	10,069,000	79%	9.40	0.33%	9.37	-0.67%	9.49	-0.90%	9.52	0.18%	-0.20%
ST云网/002306.SZ
	2021-01-27	2.57	2.59	2.52	2.57	0.00%	0.55%	-1.98%	1,321,000	3,377,000	69%	2.56	-0.43%	2.58	-1.15%	2.62	-0.49%	2.62	-0.08%	0.07%
巨人网络/002558.SZ
	2021-01-27	17.25	18.26	17.18	17.98	5.21%	1.10%	1.52%	13,771,100	244,904,000	118%	17.78	3.92%	17.39	-0.30%	17.78	-0.29%	17.71	0.41%	0.14%
众信旅游/002707.SZ
	2021-01-27	4.99	5.25	4.90	5.16	4.45%	1.06%	6.97%	31,227,400	159,445,000	135%	5.11	2.02%	4.99	2.23%	4.94	1.48%	4.82	1.47%	0.05%
宋城演艺/300144.SZ
	2021-01-27	15.84	16.78	15.84	16.61	5.13%	1.16%	5.90%	38,623,000	634,161,000	98%	16.42	3.88%	16.01	3.01%	15.49	0.46%	15.69	0.33%	-0.64%
腾邦国际/300178.SZ
	2021-01-27	2.73	3.13	2.73	2.91	-14.66%	1.68%	-12.00%	54,780,300	156,777,000	234%	2.86	-16.10%	3.05	-12.32%	3.21	-9.05%	3.31	-3.95%	-1.42%
黄山旅游/600054.SH
	2021-01-27	9.11	9.21	8.97	9.16	0.22%	0.84%	1.35%	3,267,800	29,686,000	86%	9.08	-0.65%	9.12	0.30%	9.07	-0.03%	9.04	0.41%	0.29%
中青旅/600138.SH
	2021-01-27	9.87	10.11	9.82	10.08	1.82%	0.66%	2.83%	18,196,200	182,211,000	132%	10.01	1.21%	9.89	1.26%	9.83	0.54%	9.80	0.62%	-0.06%
*ST联合/600358.SH
	2021-01-27	2.78	2.97	2.78	2.96	4.59%	2.07%	4.45%	2,606,300	7,557,000	148%	2.90	4.24%	2.86	0.18%	2.87	0.38%	2.83	1.72%	0.17%
祥源文化/600576.SH
	2021-01-27	3.58	3.87	3.58	3.87	9.94%	2.44%	11.82%	10,802,100	40,807,000	347%	3.78	9.99%	3.61	7.20%	3.56	5.96%	3.46	4.85%	0.22%
大连圣亚/600593.SH
	2021-01-27	20.25	20.52	19.77	20.08	-0.84%	-0.26%	1.15%	3,036,100	61,124,000	84%	20.13	-0.38%	19.96	1.23%	19.69	0.34%	19.85	0.35%	0.50%
西藏旅游/600749.SH
	2021-01-27	8.17	8.28	8.16	8.20	0.37%	-0.18%	-1.30%	547,900	4,501,000	54%	8.22	-1.20%	8.35	-0.80%	8.40	-0.36%	8.31	0.44%	-0.09%
中国中免/601888.SH
	2021-01-27	299.10	299.10	283.03	297.00	-0.33%	2.23%	5.09%	13,233,200	3,844,438,000	78%	290.52	-2.96%	298.08	1.31%	288.04	1.09%	282.63	-0.51%	-0.37%
长白山/603099.SH
	2021-01-27	7.36	7.45	7.33	7.39	0.14%	0.15%	-7.20%	800,900	5,910,000	27%	7.38	-0.98%	7.54	-2.26%	7.78	-3.34%	7.96	0.19%	0.56%