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
	2020-04-09	6.45	6.46	6.37	6.38	0.00%	-0.23%	-1.13%	21,024,000	134,445,000	62%	6.40	0.05%	6.42	0.16%	6.39	-0.20%	6.45	-0.22%	0.57%
张家界/000430.SZ
	2020-04-09	5.08	5.21	5.00	5.20	2.56%	1.11%	3.13%	9,592,000	49,329,000	156%	5.14	1.86%	5.06	1.92%	5.00	2.15%	5.04	0.18%	0.17%
西安旅游/000610.SZ
	2020-04-09	8.62	8.70	8.45	8.56	-1.95%	-0.09%	1.61%	19,176,600	164,313,000	116%	8.57	-0.29%	8.49	1.61%	8.33	1.82%	8.42	-1.72%	-1.03%
西安饮食/000721.SZ
	2020-04-09	4.57	4.69	4.53	4.61	-1.91%	0.20%	4.82%	56,730,800	261,038,000	132%	4.60	-0.20%	4.54	2.44%	4.42	2.15%	4.40	-0.63%	-1.16%
北京文化/000802.SZ
	2020-04-09	9.30	9.48	9.18	9.39	1.40%	0.77%	1.70%	9,748,800	90,835,000	78%	9.32	1.04%	9.22	0.35%	9.19	0.73%	9.23	-0.94%	-1.36%
峨眉山Ａ/000888.SZ
	2020-04-09	6.39	6.64	6.29	6.52	2.52%	0.52%	3.82%	19,000,600	123,234,000	157%	6.49	1.92%	6.38	1.89%	6.31	1.66%	6.28	0.87%	0.36%
桂林旅游/000978.SZ
	2020-04-09	4.95	5.00	4.87	5.00	1.42%	1.11%	3.20%	11,118,200	54,976,000	160%	4.95	0.65%	4.89	1.41%	4.84	1.88%	4.85	-0.70%	-0.25%
丽江股份/002033.SZ
	2020-04-09	6.36	6.52	6.23	6.44	1.74%	0.28%	3.79%	16,211,200	104,105,000	141%	6.42	1.37%	6.31	1.84%	6.23	2.15%	6.21	-0.19%	-0.04%
云南旅游/002059.SZ
	2020-04-09	5.20	5.44	5.14	5.40	6.93%	2.25%	10.84%	36,818,000	194,450,000	307%	5.28	7.40%	5.08	7.17%	4.99	7.64%	4.87	1.78%	0.13%
三特索道/002159.SZ
	2020-04-09	10.69	10.93	10.55	10.84	1.88%	0.58%	2.79%	2,555,000	27,535,000	115%	10.78	0.80%	10.63	1.39%	10.48	1.50%	10.55	-0.34%	-0.62%
全聚德/002186.SZ
	2020-04-09	9.73	9.85	9.62	9.75	0.21%	0.13%	-0.47%	3,195,800	31,118,000	84%	9.74	0.04%	9.66	0.78%	9.57	0.89%	9.80	-0.88%	-0.01%
ST云网/002306.SZ
	2020-04-09	2.91	2.97	2.90	2.93	0.34%	-0.07%	-0.64%	3,896,300	11,423,000	45%	2.93	-0.51%	2.96	-0.14%	2.97	-0.54%	2.95	-0.37%	0.69%
巨人网络/002558.SZ
	2020-04-09	17.24	17.43	17.11	17.16	-0.12%	-0.49%	1.39%	3,418,200	58,945,000	83%	17.24	0.95%	17.15	0.42%	17.09	0.42%	16.93	-0.02%	-0.28%
众信旅游/002707.SZ
	2020-04-09	4.81	4.90	4.76	4.82	0.42%	0.12%	1.15%	18,262,500	87,922,000	121%	4.81	0.15%	4.76	1.23%	4.71	0.90%	4.77	-1.08%	-1.73%
宋城演艺/300144.SZ
	2020-04-09	26.25	26.58	25.70	26.49	1.30%	1.48%	4.21%	8,149,900	212,733,000	73%	26.10	0.15%	25.78	1.62%	25.28	0.84%	25.42	-0.61%	-0.88%
腾邦国际/300178.SZ
	2020-04-09	3.65	3.77	3.63	3.74	1.63%	0.56%	4.32%	9,271,200	34,478,000	97%	3.72	1.58%	3.63	2.25%	3.56	1.54%	3.59	-0.61%	-0.99%
黄山旅游/600054.SH
	2020-04-09	8.84	9.15	8.77	9.07	1.91%	0.81%	5.03%	14,590,500	131,270,000	178%	9.00	1.35%	8.84	1.32%	8.77	1.48%	8.64	0.91%	0.34%
中青旅/600138.SH
	2020-04-09	10.31	10.33	10.18	10.25	-0.29%	-0.20%	1.98%	12,741,400	130,867,000	97%	10.27	0.03%	10.21	1.04%	10.08	0.99%	10.05	-0.43%	-0.38%
国旅联合/600358.SH
	2020-04-09	3.31	3.38	3.28	3.37	2.12%	0.84%	2.09%	4,300,500	14,371,000	111%	3.34	0.60%	3.31	1.10%	3.27	0.80%	3.30	-0.75%	-0.66%
祥源文化/600576.SH
	2020-04-09	4.00	4.05	3.96	4.02	0.75%	-0.20%	1.26%	4,053,900	16,329,000	83%	4.03	0.98%	3.99	0.78%	3.95	-0.45%	3.97	-0.03%	-0.48%
大连圣亚/600593.SH
	2020-04-09	41.40	41.49	40.34	40.58	-1.98%	-0.35%	1.40%	1,006,200	40,975,000	101%	40.72	-1.10%	41.43	0.38%	40.88	0.49%	40.02	0.46%	0.32%
西藏旅游/600749.SH
	2020-04-09	8.55	8.72	8.49	8.64	0.58%	0.22%	2.50%	2,602,500	22,435,000	145%	8.62	0.11%	8.55	0.93%	8.47	0.95%	8.43	0.17%	-0.15%
中国国旅/601888.SH
	2020-04-09	76.07	77.68	75.35	77.50	2.49%	0.93%	7.88%	7,596,200	583,269,000	60%	76.78	0.76%	75.92	1.24%	74.30	1.81%	71.84	-0.23%	-0.63%
长白山/603099.SH
	2020-04-09	8.33	8.42	8.25	8.35	0.24%	-0.08%	2.55%	1,635,100	13,664,000	105%	8.36	0.36%	8.27	1.17%	8.16	1.03%	8.14	0.12%	-0.06%