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
	2020-01-21	7.54	7.55	7.25	7.30	-3.95%	-0.82%	-4.34%	62,082,000	456,928,000	156%	7.36	-3.09%	7.47	-1.65%	7.54	-1.61%	7.63	-0.79%	-0.08%
张家界/000430.SZ
	2020-01-21	5.20	5.20	5.12	5.13	-2.29%	-0.39%	-3.28%	2,015,800	10,382,000	97%	5.15	-1.08%	5.20	-1.29%	5.25	-1.09%	5.30	-0.34%	0.17%
西安旅游/000610.SZ
	2020-01-21	8.68	8.68	8.35	8.36	-4.24%	-1.39%	-8.91%	8,881,700	75,295,000	120%	8.48	-2.96%	8.71	-2.82%	8.89	-2.47%	9.18	-1.48%	-0.14%
西安饮食/000721.SZ
	2020-01-21	4.20	4.29	4.16	4.20	-1.18%	-0.17%	-1.96%	7,715,200	32,460,000	69%	4.21	-0.10%	4.21	-0.05%	4.21	-0.47%	4.28	0.00%	0.38%
北京文化/000802.SZ
	2020-01-21	10.87	10.96	10.61	10.73	-3.51%	-0.45%	-6.34%	17,660,400	190,362,000	61%	10.78	-0.08%	10.94	-1.21%	11.12	-2.22%	11.46	-0.50%	1.02%
峨眉山Ａ/000888.SZ
	2020-01-21	6.65	6.65	6.41	6.46	-3.87%	-0.55%	-4.65%	10,282,600	66,795,000	141%	6.50	-2.78%	6.64	-2.31%	6.75	-1.65%	6.78	-0.59%	0.26%
桂林旅游/000978.SZ
	2020-01-21	5.27	5.27	5.16	5.17	-2.27%	-0.71%	-3.31%	3,111,600	16,201,000	129%	5.21	-1.06%	5.25	-1.02%	5.29	-0.97%	5.35	-0.50%	0.03%
丽江旅游/002033.SZ
	2020-01-21	6.16	6.17	5.93	5.94	-4.35%	-1.05%	-4.29%	9,475,000	56,875,000	214%	6.00	-2.86%	6.09	-2.14%	6.14	-1.98%	6.21	-0.94%	-0.01%
云南旅游/002059.SZ
	2020-01-21	5.05	5.09	4.83	4.94	-4.26%	0.00%	-5.26%	7,090,400	35,025,000	159%	4.94	-3.52%	5.04	-2.70%	5.14	-2.91%	5.21	-0.97%	0.29%
三特索道/002159.SZ
	2020-01-21	12.28	12.33	11.92	11.95	-3.24%	-0.62%	-5.45%	1,772,000	21,307,000	88%	12.02	-2.43%	12.20	-1.58%	12.31	-1.35%	12.64	-0.47%	0.20%
全聚德/002186.SZ
	2020-01-21	10.54	10.54	10.20	10.22	-3.13%	-0.83%	-2.87%	2,476,800	25,527,000	120%	10.31	-1.32%	10.38	-0.87%	10.43	-0.92%	10.52	-0.18%	0.23%
ST云网/002306.SZ
	2020-01-21	2.63	2.68	2.60	2.64	0.00%	-0.19%	-4.14%	2,176,300	5,756,000	56%	2.65	-0.53%	2.66	-0.71%	2.68	-0.96%	2.75	-0.11%	0.62%
巨人网络/002558.SZ
	2020-01-21	18.53	18.56	18.10	18.15	-2.31%	-0.62%	-6.19%	10,677,000	194,994,000	100%	18.26	-1.49%	18.61	-2.31%	19.11	-1.16%	19.35	-0.96%	0.21%
众信旅游/002707.SZ
	2020-01-21	6.12	6.19	6.03	6.05	-3.66%	-0.79%	-7.12%	20,150,300	122,881,000	90%	6.10	-2.09%	6.28	-3.10%	6.42	-1.99%	6.51	-0.69%	0.28%
宋城演艺/300144.SZ
	2020-01-21	28.09	28.63	27.80	28.05	-2.33%	-0.49%	-7.02%	28,248,400	796,294,000	213%	28.19	-2.38%	28.81	-2.52%	29.39	-2.72%	30.17	-2.22%	-0.45%
腾邦国际/300178.SZ
	2020-01-21	4.91	4.91	4.81	4.81	-2.24%	-0.76%	-5.85%	7,742,600	37,532,000	77%	4.85	-1.08%	4.91	-1.50%	4.99	-1.33%	5.11	-1.08%	0.04%
黄山旅游/600054.SH
	2020-01-21	9.03	9.03	8.90	8.92	-1.98%	-0.49%	-3.02%	4,783,600	42,882,000	148%	8.96	-1.50%	9.06	-0.94%	9.11	-1.10%	9.20	-0.58%	0.02%
中青旅/600138.SH
	2020-01-21	12.11	12.12	11.71	11.75	-4.63%	-0.99%	-5.98%	39,942,900	474,009,000	253%	11.87	-3.83%	12.21	-2.68%	12.30	-2.57%	12.50	-2.08%	-0.08%
国旅联合/600358.SH
	2020-01-21	4.46	4.46	4.30	4.31	-3.58%	-1.24%	-4.09%	4,542,300	19,823,000	100%	4.36	-2.04%	4.44	-1.33%	4.47	-0.93%	4.49	-0.75%	-0.21%
祥源文化/600576.SH
	2020-01-21	4.90	4.99	4.87	4.93	0.00%	0.20%	-3.18%	5,125,700	25,220,000	51%	4.92	0.82%	4.92	-0.85%	4.96	-0.64%	5.09	-0.78%	0.19%
大连圣亚/600593.SH
	2020-01-21	44.30	44.50	43.46	43.56	-1.71%	-1.13%	-1.88%	763,800	33,652,000	105%	44.06	-0.59%	44.22	-0.23%	44.26	-0.23%	44.39	0.03%	0.28%
西藏旅游/600749.SH
	2020-01-21	9.51	9.51	9.31	9.31	-2.72%	0.00%	0.00%	2,085,200	19,518,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
中国国旅/601888.SH
	2020-01-21	85.68	85.68	83.00	83.75	-3.62%	0.00%	0.00%	23,207,300	1,956,223,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
长白山/603099.SH
	2020-01-21	9.44	9.45	9.32	9.34	-1.06%	0.00%	0.00%	1,159,100	10,853,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%