股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

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
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
日均价10日均(股)(元)10天
平 均
华侨城A/000069.SZ
2019-11-156.906.926.826.900.15%0.45%-2.84%21,959,500150,834,00068%6.87-0.65%6.91-0.53%6.95-1.10%7.10-0.17%0.03%
张家界/000430.SZ
2019-11-154.934.954.904.90-1.01%-0.43%-3.66%693,8003,414,00069%4.92-0.43%4.93-0.48%5.00-1.17%5.09-0.37%-0.25%
西安旅游/000610.SZ
2019-11-158.238.238.008.00-2.79%-0.65%-6.36%4,329,10034,859,00081%8.05-2.25%8.17-0.91%8.24-1.46%8.54-0.56%-0.37%
西安饮食/000721.SZ
2019-11-153.733.733.643.65-1.88%-0.65%-3.57%2,356,2008,656,000130%3.67-0.97%3.69-0.54%3.71-0.99%3.79-0.66%-0.45%
北京文化/000802.SZ
2019-11-158.208.248.038.07-1.47%-0.36%-4.54%5,788,50046,881,00088%8.10-1.74%8.21-0.95%8.29-1.45%8.45-0.52%-0.14%
峨眉山A/000888.SZ
2019-11-156.276.326.156.17-1.12%-0.95%-4.12%4,421,50027,543,00075%6.23-0.69%6.29-0.76%6.35-0.84%6.440.00%0.46%
桂林旅游/000978.SZ
2019-11-155.135.135.065.06-1.36%-0.37%-2.39%696,0003,535,00052%5.08-0.70%5.090.02%5.10-0.84%5.18-0.08%-0.03%
丽江旅游/002033.SZ
2019-11-155.845.935.815.82-0.68%-0.53%-1.27%2,141,30012,528,00085%5.85-0.12%5.860.12%5.84-0.46%5.90-0.05%0.13%
云南旅游/002059.SZ
2019-11-154.844.844.754.77-1.45%-0.56%-3.15%1,201,9005,765,00059%4.80-0.87%4.820.06%4.83-0.90%4.93-0.34%-0.51%
三特索道/002159.SZ
2019-11-1511.9311.9511.5611.60-2.44%-1.38%-15.81%832,5009,792,00022%11.76-0.82%11.87-0.89%12.04-1.78%13.78-0.29%0.45%
全 聚 德/002186.SZ
2019-11-159.909.909.759.80-0.91%-0.32%-3.34%741,3007,288,000102%9.83-0.95%9.91-0.59%9.97-0.93%10.14-0.40%-0.22%
ST云网/002306.SZ
2019-11-152.232.232.192.21-0.45%-0.14%-6.87%1,235,3002,734,00040%2.21-0.23%2.19-1.57%2.25-1.19%2.37-0.79%-1.23%
巨人网络/002558.SZ
2019-11-1517.5617.8417.4917.630.80%-0.32%0.17%3,723,20065,854,00083%17.691.03%17.580.52%17.510.25%17.60-0.57%-0.33%
众信旅游/002707.SZ
2019-11-155.565.605.115.18-8.16%-3.23%-7.94%26,397,600141,316,00088%5.35-5.34%5.54-2.33%5.59-1.76%5.63-0.09%0.83%
宋城演艺/300144.SZ
2019-11-1529.4329.4728.5428.61-2.62%-1.38%-2.28%4,667,700135,407,00075%29.01-1.04%29.160.42%28.99-0.15%29.280.02%0.11%
腾邦国际/300178.SZ
2019-11-155.085.114.904.90-4.85%-1.71%-4.52%13,046,70065,032,00091%4.99-2.66%5.12-1.10%5.15-1.17%5.13-0.04%-0.59%
黄山旅游/600054.SH
2019-11-158.938.958.858.86-1.01%-0.32%-1.57%1,134,50010,084,00061%8.89-0.23%8.900.03%8.91-0.48%9.000.00%0.07%
中青旅/600138.SH
2019-11-1511.8111.8511.5611.56-1.95%-0.93%-5.00%5,847,60068,232,00078%11.67-1.28%11.78-0.58%11.85-1.59%12.17-0.29%0.22%
国旅联合/600358.SH
2019-11-153.473.713.443.593.76%-0.83%0.36%9,120,20033,015,000300%3.624.11%3.583.11%3.561.34%3.580.25%-0.74%
祥源文化/600576.SH
2019-11-154.124.234.094.191.45%0.36%-0.88%1,837,5007,672,000147%4.181.43%4.150.66%4.15-0.22%4.23-0.47%-0.22%
大连圣亚/600593.SH
2019-11-1540.3840.6040.1740.600.59%0.57%-1.10%620,90025,065,00092%40.370.06%40.35-0.04%40.44-0.47%41.05-0.32%0.00%
西藏旅游/600749.SH
2019-11-159.429.499.269.39-0.11%0.06%-4.84%867,4008,140,00070%9.38-0.13%9.41-0.27%9.48-1.52%9.87-0.56%-0.13%
中国国旅/601888.SH
2019-11-1585.3585.4784.4184.50-0.26%-0.38%-4.12%7,943,500673,805,00086%84.83-0.12%85.21-0.52%86.09-0.66%88.14-0.51%-0.30%
长白山/603099.SH
2019-11-158.548.568.388.38-1.87%-0.65%-3.49%1,195,10010,081,000100%8.44-2.03%8.55-1.08%8.58-1.12%8.68-0.18%-0.91%