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
2021-01-276.746.986.746.902.07%0.06%-1.00%37,736,700260,241,00075%6.901.16%6.84-0.09%6.91-0.79%6.970.19%0.25%
张家界/000430.SZ
2021-01-274.494.684.454.561.56%-0.02%-0.24%1,868,8008,523,000100%4.561.60%4.53-0.20%4.57-0.52%4.570.51%-0.11%
西安旅游/000610.SZ
2021-01-277.417.537.357.500.94%0.60%0.12%2,971,30022,152,000102%7.460.09%7.430.00%7.47-0.36%7.490.24%-0.50%
西安饮食/000721.SZ
2021-01-273.723.783.713.750.81%0.21%-1.88%2,770,70010,369,00058%3.740.32%3.73-0.67%3.79-0.50%3.820.16%-0.66%
北京文化/000802.SZ
2021-01-274.564.864.504.793.90%1.27%2.75%22,691,800107,342,000137%4.734.81%4.620.37%4.67-0.21%4.660.95%-0.19%
峨眉山A/000888.SZ
2021-01-275.705.725.645.721.06%0.65%0.32%2,735,60015,546,000110%5.680.44%5.670.02%5.68-0.26%5.700.07%-0.22%
桂林旅游/000978.SZ
2021-01-274.244.334.224.260.24%-0.05%-0.86%2,238,2009,540,000115%4.260.57%4.250.02%4.26-0.37%4.300.12%-0.25%
丽江股份/002033.SZ
2021-01-276.046.136.016.060.33%-0.31%1.92%2,162,00013,142,00095%6.081.06%6.011.20%5.960.29%5.950.39%-0.36%
云南旅游/002059.SZ
2021-01-274.264.304.204.270.00%0.16%-1.41%1,304,2005,560,00081%4.26-0.56%4.27-0.40%4.30-0.60%4.330.26%-0.44%
三特索道/002159.SZ
2021-01-2710.0910.219.8510.06-0.10%-0.01%-3.04%635,4006,393,00054%10.060.20%10.04-1.00%10.19-1.09%10.38-0.21%-0.91%
全 聚 德/002186.SZ
2021-01-279.409.529.289.410.64%0.14%-1.19%1,071,50010,069,00079%9.400.33%9.37-0.67%9.49-0.90%9.520.18%-0.20%
ST云网/002306.SZ
2021-01-272.572.592.522.570.00%0.55%-1.98%1,321,0003,377,00069%2.56-0.43%2.58-1.15%2.62-0.49%2.62-0.08%0.07%
巨人网络/002558.SZ
2021-01-2717.2518.2617.1817.985.21%1.10%1.52%13,771,100244,904,000118%17.783.92%17.39-0.30%17.78-0.29%17.710.41%0.14%
众信旅游/002707.SZ
2021-01-274.995.254.905.164.45%1.06%6.97%31,227,400159,445,000135%5.112.02%4.992.23%4.941.48%4.821.47%0.05%
宋城演艺/300144.SZ
2021-01-2715.8416.7815.8416.615.13%1.16%5.90%38,623,000634,161,00098%16.423.88%16.013.01%15.490.46%15.690.33%-0.64%
腾邦国际/300178.SZ
2021-01-272.733.132.732.91-14.66%1.68%-12.00%54,780,300156,777,000234%2.86-16.10%3.05-12.32%3.21-9.05%3.31-3.95%-1.42%
黄山旅游/600054.SH
2021-01-279.119.218.979.160.22%0.84%1.35%3,267,80029,686,00086%9.08-0.65%9.120.30%9.07-0.03%9.040.41%0.29%
中青旅/600138.SH
2021-01-279.8710.119.8210.081.82%0.66%2.83%18,196,200182,211,000132%10.011.21%9.891.26%9.830.54%9.800.62%-0.06%
*ST联合/600358.SH
2021-01-272.782.972.782.964.59%2.07%4.45%2,606,3007,557,000148%2.904.24%2.860.18%2.870.38%2.831.72%0.17%
祥源文化/600576.SH
2021-01-273.583.873.583.879.94%2.44%11.82%10,802,10040,807,000347%3.789.99%3.617.20%3.565.96%3.464.85%0.22%
大连圣亚/600593.SH
2021-01-2720.2520.5219.7720.08-0.84%-0.26%1.15%3,036,10061,124,00084%20.13-0.38%19.961.23%19.690.34%19.850.35%0.50%
西藏旅游/600749.SH
2021-01-278.178.288.168.200.37%-0.18%-1.30%547,9004,501,00054%8.22-1.20%8.35-0.80%8.40-0.36%8.310.44%-0.09%
中国中免/601888.SH
2021-01-27299.10299.10283.03297.00-0.33%2.23%5.09%13,233,2003,844,438,00078%290.52-2.96%298.081.31%288.041.09%282.63-0.51%-0.37%
长白山/603099.SH
2021-01-277.367.457.337.390.14%0.15%-7.20%800,9005,910,00027%7.38-0.98%7.54-2.26%7.78-3.34%7.960.19%0.56%