成本价计算(多股)
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 | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 10.17 | 10.63 | 10.17 | 10.63 | 5.25% | 1.58% | 2.99% | 105,827,500 | 1,107,440,000 | 113% | 10.47 | 2.71% | 10.37 | 0.38% | 10.33 | 0.18% | 10.32 | 0.60% | 0.96% |  | 张家界/000430.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 5.54 | 6.10 | 5.50 | 6.06 | 8.80% | 2.62% | 7.33% | 22,078,200 | 130,367,000 | 290% | 5.91 | 5.90% | 5.76 | 3.93% | 5.70 | 3.11% | 5.65 | 1.47% | -0.15% |  | 西安旅游/000610.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 10.18 | 10.83 | 10.13 | 10.79 | 5.37% | 1.57% | 7.12% | 30,892,600 | 328,187,000 | 223% | 10.62 | 4.89% | 10.37 | 2.54% | 10.27 | 2.26% | 10.07 | 1.31% | -0.16% |  | 西安饮食/000721.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 4.59 | 5.07 | 4.58 | 4.88 | 5.86% | -1.35% | 3.54% | 58,433,300 | 289,090,000 | 271% | 4.95 | 6.55% | 4.83 | 3.20% | 4.81 | 2.61% | 4.71 | 1.93% | 0.41% |  | 北京文化/000802.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 5.50 | 5.53 | 5.45 | 5.50 | 0.00% | 0.24% | -0.05% | 4,497,000 | 24,677,000 | 76% | 5.49 | 0.16% | 5.48 | -0.07% | 5.49 | -0.31% | 5.50 | 0.06% | -0.01% |  | 峨眉山A/000888.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 6.49 | 6.87 | 6.43 | 6.71 | 3.23% | 0.03% | 1.85% | 19,823,100 | 132,964,000 | 225% | 6.71 | 2.40% | 6.64 | 0.96% | 6.62 | 1.01% | 6.59 | 0.44% | -0.10% |  | 桂林旅游/000978.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 5.50 | 6.19 | 5.48 | 6.19 | 9.95% | 3.60% | 10.69% | 40,088,200 | 239,543,000 | 263% | 5.98 | 4.57% | 5.80 | 3.37% | 5.72 | 3.34% | 5.59 | 2.38% | 0.25% |  | 丽江股份/002033.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 7.25 | 7.54 | 7.22 | 7.43 | 2.48% | 0.03% | -3.10% | 13,103,100 | 97,327,000 | 127% | 7.43 | 0.45% | 7.46 | -0.82% | 7.51 | -0.68% | 7.67 | -1.16% | -0.14% |  | 云南旅游/002059.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 5.59 | 5.92 | 5.52 | 5.88 | 3.89% | 1.22% | 5.13% | 16,385,900 | 95,183,000 | 175% | 5.81 | 1.84% | 5.75 | 1.18% | 5.71 | 1.15% | 5.59 | 0.50% | -0.44% |  | 三特索道/002159.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 11.95 | 12.68 | 11.83 | 12.65 | 5.15% | 1.64% | 2.35% | 3,647,500 | 45,398,000 | 171% | 12.45 | 0.23% | 12.48 | 0.18% | 12.43 | 0.13% | 12.36 | 0.28% | 0.09% |  | 全 聚 德/002186.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 10.65 | 11.25 | 10.62 | 11.12 | 3.83% | 0.45% | 0.68% | 5,299,000 | 58,661,000 | 103% | 11.07 | 0.99% | 11.13 | 0.03% | 11.08 | -0.14% | 11.05 | 0.35% | 0.38% |  | 中科云网/002306.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 3.45 | 3.50 | 3.34 | 3.50 | 10.06% | 0.75% | 13.53% | 15,942,500 | 55,392,000 | 181% | 3.47 | 8.09% | 3.32 | 5.10% | 3.21 | 3.85% | 3.08 | 2.84% | 1.40% |  | 巨人网络/002558.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 14.15 | 14.65 | 14.12 | 14.46 | 2.19% | 0.63% | -0.49% | 6,389,600 | 91,815,000 | 110% | 14.37 | 1.12% | 14.35 | -0.68% | 14.57 | -0.27% | 14.53 | 0.00% | 0.01% |  | 众信旅游/002707.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 6.48 | 6.87 | 6.44 | 6.82 | 4.12% | 1.10% | 3.65% | 32,804,400 | 221,305,000 | 124% | 6.75 | 3.79% | 6.65 | 0.90% | 6.63 | 0.46% | 6.58 | 0.84% | -0.91% |  | 宋城演艺/300144.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 19.52 | 20.58 | 19.52 | 20.40 | 5.97% | 1.02% | -3.20% | 47,402,300 | 957,256,000 | 147% | 20.19 | 0.36% | 20.53 | -2.67% | 20.91 | -1.02% | 21.08 | -0.95% | 0.02% |  | 腾邦国际/300178.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 3.81 | 4.09 | 3.74 | 4.04 | 4.12% | 1.48% | 2.98% | 45,145,200 | 179,743,000 | 135% | 3.98 | 4.35% | 3.90 | 1.78% | 3.89 | -0.13% | 3.92 | -1.11% | -1.61% |  | 黄山旅游/600054.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 10.44 | 10.98 | 10.41 | 10.95 | 4.68% | 1.30% | 2.24% | 11,430,400 | 123,553,000 | 156% | 10.81 | 3.12% | 10.63 | 1.31% | 10.61 | 0.81% | 10.71 | -0.21% | -0.70% |  | 中青旅/600138.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 12.35 | 12.98 | 12.35 | 12.83 | 3.22% | 0.34% | 0.14% | 29,063,000 | 371,611,000 | 116% | 12.79 | 1.53% | 12.72 | -0.10% | 12.75 | 0.05% | 12.81 | -0.12% | -0.14% |  | *ST联合/600358.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 3.42 | 3.43 | 3.37 | 3.39 | -0.88% | 0.15% | -0.82% | 2,103,500 | 7,121,000 | 133% | 3.39 | -1.11% | 3.41 | -0.47% | 3.41 | -0.58% | 3.42 | -0.26% | 0.11% |  | 祥源文化/600576.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 5.62 | 5.92 | 5.51 | 5.88 | 4.81% | 1.82% | 10.28% | 19,934,700 | 115,130,000 | 85% | 5.78 | 2.45% | 5.61 | 2.77% | 5.49 | 1.46% | 5.33 | 1.43% | 2.12% |  | 大连圣亚/600593.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 22.22 | 23.75 | 21.90 | 23.36 | 5.27% | 1.56% | 4.75% | 5,687,300 | 130,811,000 | 161% | 23.00 | 5.16% | 22.28 | 2.15% | 22.21 | 1.37% | 22.30 | 0.57% | -0.66% |  | 西藏旅游/600749.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 10.25 | 11.02 | 10.17 | 11.02 | 6.99% | 2.61% | 4.51% | 6,795,900 | 72,988,000 | 221% | 10.74 | 4.05% | 10.57 | 2.29% | 10.50 | 1.50% | 10.54 | -0.16% | -0.47% |  | 中国中免/601888.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 260.00 | 289.38 | 260.00 | 288.20 | 8.41% | 3.17% | -3.73% | 25,806,700 | 7,208,831,000 | 176% | 279.34 | 0.33% | 282.38 | -2.04% | 287.79 | -2.29% | 299.36 | -1.95% | -0.25% |  | 长白山/603099.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 8.30 | 8.70 | 8.25 | 8.58 | 2.88% | 0.61% | 0.86% | 1,872,400 | 15,968,000 | 168% | 8.53 | 1.50% | 8.47 | 0.75% | 8.45 | 0.23% | 8.51 | -0.09% | -0.09% |  |
|