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
2021-04-1410.1710.6310.1710.635.25%1.58%2.99%105,827,5001,107,440,000113%10.472.71%10.370.38%10.330.18%10.320.60%0.96%
张家界/000430.SZ
2021-04-145.546.105.506.068.80%2.62%7.33%22,078,200130,367,000290%5.915.90%5.763.93%5.703.11%5.651.47%-0.15%
西安旅游/000610.SZ
2021-04-1410.1810.8310.1310.795.37%1.57%7.12%30,892,600328,187,000223%10.624.89%10.372.54%10.272.26%10.071.31%-0.16%
西安饮食/000721.SZ
2021-04-144.595.074.584.885.86%-1.35%3.54%58,433,300289,090,000271%4.956.55%4.833.20%4.812.61%4.711.93%0.41%
北京文化/000802.SZ
2021-04-145.505.535.455.500.00%0.24%-0.05%4,497,00024,677,00076%5.490.16%5.48-0.07%5.49-0.31%5.500.06%-0.01%
峨眉山A/000888.SZ
2021-04-146.496.876.436.713.23%0.03%1.85%19,823,100132,964,000225%6.712.40%6.640.96%6.621.01%6.590.44%-0.10%
桂林旅游/000978.SZ
2021-04-145.506.195.486.199.95%3.60%10.69%40,088,200239,543,000263%5.984.57%5.803.37%5.723.34%5.592.38%0.25%
丽江股份/002033.SZ
2021-04-147.257.547.227.432.48%0.03%-3.10%13,103,10097,327,000127%7.430.45%7.46-0.82%7.51-0.68%7.67-1.16%-0.14%
云南旅游/002059.SZ
2021-04-145.595.925.525.883.89%1.22%5.13%16,385,90095,183,000175%5.811.84%5.751.18%5.711.15%5.590.50%-0.44%
三特索道/002159.SZ
2021-04-1411.9512.6811.8312.655.15%1.64%2.35%3,647,50045,398,000171%12.450.23%12.480.18%12.430.13%12.360.28%0.09%
全 聚 德/002186.SZ
2021-04-1410.6511.2510.6211.123.83%0.45%0.68%5,299,00058,661,000103%11.070.99%11.130.03%11.08-0.14%11.050.35%0.38%
中科云网/002306.SZ
2021-04-143.453.503.343.5010.06%0.75%13.53%15,942,50055,392,000181%3.478.09%3.325.10%3.213.85%3.082.84%1.40%
巨人网络/002558.SZ
2021-04-1414.1514.6514.1214.462.19%0.63%-0.49%6,389,60091,815,000110%14.371.12%14.35-0.68%14.57-0.27%14.530.00%0.01%
众信旅游/002707.SZ
2021-04-146.486.876.446.824.12%1.10%3.65%32,804,400221,305,000124%6.753.79%6.650.90%6.630.46%6.580.84%-0.91%
宋城演艺/300144.SZ
2021-04-1419.5220.5819.5220.405.97%1.02%-3.20%47,402,300957,256,000147%20.190.36%20.53-2.67%20.91-1.02%21.08-0.95%0.02%
腾邦国际/300178.SZ
2021-04-143.814.093.744.044.12%1.48%2.98%45,145,200179,743,000135%3.984.35%3.901.78%3.89-0.13%3.92-1.11%-1.61%
黄山旅游/600054.SH
2021-04-1410.4410.9810.4110.954.68%1.30%2.24%11,430,400123,553,000156%10.813.12%10.631.31%10.610.81%10.71-0.21%-0.70%
中青旅/600138.SH
2021-04-1412.3512.9812.3512.833.22%0.34%0.14%29,063,000371,611,000116%12.791.53%12.72-0.10%12.750.05%12.81-0.12%-0.14%
*ST联合/600358.SH
2021-04-143.423.433.373.39-0.88%0.15%-0.82%2,103,5007,121,000133%3.39-1.11%3.41-0.47%3.41-0.58%3.42-0.26%0.11%
祥源文化/600576.SH
2021-04-145.625.925.515.884.81%1.82%10.28%19,934,700115,130,00085%5.782.45%5.612.77%5.491.46%5.331.43%2.12%
大连圣亚/600593.SH
2021-04-1422.2223.7521.9023.365.27%1.56%4.75%5,687,300130,811,000161%23.005.16%22.282.15%22.211.37%22.300.57%-0.66%
西藏旅游/600749.SH
2021-04-1410.2511.0210.1711.026.99%2.61%4.51%6,795,90072,988,000221%10.744.05%10.572.29%10.501.50%10.54-0.16%-0.47%
中国中免/601888.SH
2021-04-14260.00289.38260.00288.208.41%3.17%-3.73%25,806,7007,208,831,000176%279.340.33%282.38-2.04%287.79-2.29%299.36-1.95%-0.25%
长白山/603099.SH
2021-04-148.308.708.258.582.88%0.61%0.86%1,872,40015,968,000168%8.531.50%8.470.75%8.450.23%8.51-0.09%-0.09%