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
	2019-09-12	7.15	7.31	7.15	7.27	1.96%	0.14%	2.01%	42,511,700	308,618,000	121%	7.26	1.74%	7.16	0.45%	7.17	0.01%	7.13	0.54%	0.28%
张家界/000430.SZ
	2019-09-12	5.54	5.59	5.50	5.57	1.27%	0.34%	1.53%	3,165,600	17,571,000	131%	5.55	0.22%	5.55	0.14%	5.53	0.09%	5.49	0.27%	0.23%
西安旅游/000610.SZ
	2019-09-12	11.20	11.88	11.09	11.66	4.39%	1.27%	6.71%	29,742,100	342,444,000	129%	11.51	3.50%	11.29	1.36%	11.22	-0.34%	10.93	1.30%	1.40%
西安饮食/000721.SZ
	2019-09-19	4.16	4.32	4.15	4.28	2.88%	0.26%	-0.58%	9,921,000	42,354,000	99%	4.27	2.67%	4.22	0.02%	4.26	0.05%	4.31	-0.09%	0.30%
北京文化/000802.SZ
	2019-09-12	9.90	10.07	9.68	9.92	3.01%	0.26%	5.31%	19,164,000	189,610,000	146%	9.89	3.20%	9.74	1.23%	9.68	1.23%	9.42	1.12%	1.09%
峨眉山Ａ/000888.SZ
	2019-09-12	6.27	6.32	6.22	6.30	0.96%	0.38%	2.57%	3,577,700	22,454,000	69%	6.28	0.02%	6.27	-0.05%	6.25	0.48%	6.14	0.31%	0.53%
桂林旅游/000978.SZ
	2019-09-12	5.54	5.62	5.51	5.59	1.27%	0.31%	1.21%	2,842,700	15,841,000	127%	5.57	0.23%	5.57	-0.18%	5.58	-0.02%	5.52	0.27%	0.35%
丽江旅游/002033.SZ
	2019-09-12	6.03	6.08	6.01	6.08	1.00%	0.50%	1.00%	2,303,000	13,932,000	65%	6.05	-0.05%	6.06	-0.18%	6.06	0.00%	6.02	0.10%	0.30%
云南旅游/002059.SZ
	2019-09-12	5.85	5.93	5.81	5.91	1.20%	0.49%	2.48%	2,084,500	12,259,000	91%	5.88	0.10%	5.87	0.48%	5.83	0.12%	5.77	0.35%	0.34%
三特索道/002159.SZ
	2019-09-12	14.88	14.99	14.85	14.96	0.54%	0.29%	1.28%	1,109,600	16,551,000	93%	14.92	-0.20%	14.94	0.28%	14.86	0.16%	14.77	0.12%	-0.23%
全聚德/002186.SZ
	2019-09-12	11.00	11.44	10.02	11.38	3.93%	1.92%	4.16%	3,905,300	43,606,000	270%	11.17	1.61%	11.12	0.85%	11.07	1.03%	10.93	0.99%	0.27%
ST云网/002306.SZ
	2019-09-12	2.74	2.88	2.73	2.87	4.74%	2.43%	4.29%	9,161,300	25,670,000	350%	2.80	1.89%	2.79	1.60%	2.78	1.31%	2.75	1.07%	0.20%
巨人网络/002558.SZ
	2019-09-12	18.34	18.55	18.11	18.44	0.60%	0.61%	1.58%	5,663,100	103,793,000	108%	18.33	-0.73%	18.40	-0.21%	18.37	0.10%	18.15	0.50%	-0.02%
众信旅游/002707.SZ
	2019-09-12	5.76	5.76	5.60	5.69	-0.18%	0.18%	2.61%	8,091,800	45,961,000	98%	5.68	-1.46%	5.71	0.37%	5.67	0.57%	5.55	0.34%	0.50%
宋城演艺/300144.SZ
	2019-09-19	26.82	27.14	26.60	26.96	0.71%	0.03%	1.77%	5,755,300	155,109,000	79%	26.95	1.69%	26.50	0.95%	26.28	0.37%	26.49	-0.02%	0.07%
腾邦国际/300178.SZ
	2019-09-19	6.25	6.55	6.22	6.43	2.55%	0.25%	-0.83%	27,753,700	178,000,000	69%	6.41	0.74%	6.41	0.05%	6.42	-0.19%	6.48	0.12%	-0.47%
黄山旅游/600054.SH
	2019-09-12	9.52	9.63	9.48	9.60	1.16%	0.42%	1.61%	2,829,500	27,050,000	83%	9.56	0.21%	9.57	-0.06%	9.55	0.16%	9.45	0.20%	0.33%
中青旅/600138.SH
	2019-09-12	12.98	13.11	12.91	13.06	0.93%	0.27%	1.33%	11,669,100	151,992,000	76%	13.03	-0.05%	13.07	-0.07%	13.03	0.10%	12.89	0.24%	0.42%
国旅联合/600358.SH
	2019-09-12	4.08	4.14	4.06	4.13	1.98%	0.76%	0.39%	3,650,500	14,964,000	93%	4.10	-0.22%	4.12	-0.46%	4.14	-0.36%	4.11	0.20%	0.53%
祥源文化/600576.SH
	2019-09-12	4.46	4.59	4.46	4.57	2.47%	0.64%	4.65%	5,656,600	25,688,000	166%	4.54	1.14%	4.50	1.22%	4.45	1.21%	4.37	1.09%	0.53%
大连圣亚/600593.SH
	2019-09-12	38.73	39.08	38.43	38.98	0.62%	0.59%	-0.49%	1,317,500	51,055,000	160%	38.75	-0.15%	38.83	-0.45%	38.99	-0.27%	39.17	-0.21%	0.04%
西藏旅游/600749.SH
	2019-09-12	11.37	11.56	11.19	11.48	0.97%	0.67%	3.41%	3,563,300	40,637,000	111%	11.40	-0.14%	11.37	0.43%	11.31	0.22%	11.10	0.63%	0.66%
中国国旅/601888.SH
	2019-09-12	91.10	92.65	90.00	92.39	1.40%	0.94%	-1.01%	6,765,200	619,207,000	74%	91.53	0.33%	91.85	-0.84%	92.75	-0.46%	93.33	-0.22%	0.02%
长白山/603099.SH
	2019-09-12	9.70	9.77	9.64	9.73	0.62%	0.13%	1.68%	1,798,200	17,473,000	97%	9.72	0.06%	9.70	0.35%	9.65	0.25%	9.57	0.25%	0.31%