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
2019-05-246.856.926.816.82-0.58%-0.48%-5.24%18,219,100124,847,00048%6.850.48%6.87-0.84%6.96-1.38%7.20-0.54%-0.70%
张家界/000430.SZ
2019-05-245.395.475.395.40-0.37%-0.42%-4.78%1,266,5006,868,00064%5.42-0.57%5.50-1.15%5.53-1.43%5.670.04%-0.57%
西安旅游/000610.SZ
2019-05-2411.0311.5211.0311.160.54%-0.88%-2.52%14,020,500157,856,00062%11.26-0.62%11.350.14%11.19-0.49%11.450.22%-1.17%
西安饮食/000721.SZ
2019-05-244.474.564.464.511.35%0.20%-3.30%5,411,80024,358,00063%4.50-0.62%4.56-0.93%4.56-0.83%4.66-0.28%-0.68%
北京文化/000802.SZ
2019-05-249.7910.159.779.881.02%-0.90%-1.07%6,152,50061,340,00094%9.971.26%9.970.05%9.89-0.04%9.99-0.28%-1.06%
峨眉山A/000888.SZ
2019-05-246.136.176.116.12-0.16%-0.26%-2.05%1,945,20011,935,00056%6.14-0.41%6.18-0.55%6.19-0.43%6.25-0.21%-0.70%
桂林旅游/000978.SZ
2019-05-245.705.755.675.72-0.35%0.02%-2.51%1,131,3006,470,00039%5.72-0.63%5.78-0.94%5.81-0.39%5.870.02%-0.53%
丽江旅游/002033.SZ
2019-05-245.915.975.875.87-0.84%-0.66%-1.95%1,539,4009,096,00062%5.91-0.62%5.94-0.35%5.93-0.39%5.99-0.20%-0.74%
云南旅游/002059.SZ
2019-05-246.196.356.066.342.26%1.26%2.23%1,727,30010,814,00082%6.26-0.03%6.320.27%6.260.51%6.200.29%-0.81%
三特索道/002159.SZ
2019-05-2416.0916.1415.7315.81-0.88%-0.38%-7.31%638,90010,140,00061%15.87-1.65%16.15-1.34%16.27-1.71%17.06-0.61%-0.87%
全 聚 德/002186.SZ
2019-05-2411.4811.5311.3911.460.26%0.14%-2.26%531,9006,087,00058%11.44-0.71%11.56-0.53%11.59-0.58%11.73-0.21%-0.44%
*ST云网/002306.SZ
2019-05-242.782.822.692.780.00%0.83%-8.55%2,536,4006,994,00057%2.76-3.50%2.84-2.00%2.90-2.56%3.04-1.20%-1.56%
巨人网络/002558.SZ
2019-05-2418.2218.5218.2018.25-0.49%-0.57%0.51%4,317,20079,241,00059%18.36-0.02%18.260.41%18.090.17%18.16-0.30%-0.38%
众信旅游/002707.SZ
2019-05-246.016.125.945.990.17%-0.47%-3.06%4,576,20027,538,00058%6.020.05%6.04-0.13%6.01-0.45%6.18-0.19%-0.57%
宋城演艺/300144.SZ
2019-05-2421.0321.3720.9721.290.95%0.42%-0.33%4,037,70085,604,00060%21.20-0.04%21.27-0.21%21.23-0.26%21.360.01%-0.35%
腾邦国际/300178.SZ
2019-05-247.317.387.227.26-0.68%-0.36%-6.00%3,299,00024,036,00049%7.29-1.22%7.42-1.26%7.47-1.24%7.72-0.43%-0.91%
黄山旅游/600054.SH
2019-05-249.109.138.999.01-0.88%-0.29%-3.64%2,333,80021,089,00092%9.04-0.83%9.13-1.02%9.19-1.02%9.35-0.64%-0.92%
中青旅/600138.SH
2019-05-2412.7512.8312.7212.74-0.31%-0.18%-3.36%5,341,70068,177,00068%12.76-0.31%12.85-0.88%12.92-0.74%13.18-0.24%-0.97%
国旅联合/600358.SH
2019-05-244.184.244.154.220.72%0.48%-5.76%2,952,50012,401,00073%4.20-1.08%4.28-1.52%4.34-1.92%4.48-0.47%-0.56%
祥源文化/600576.SH
2019-05-244.404.434.384.39-0.45%-0.14%-2.18%1,292,0005,679,00060%4.40-0.81%4.44-0.47%4.44-0.54%4.49-0.24%-0.68%
大连圣亚/600593.SH
2019-05-2430.5530.7430.2730.35-0.49%-0.50%-3.86%919,90028,061,00062%30.500.24%30.66-1.07%31.05-0.76%31.57-1.05%-2.19%
西藏旅游/600749.SH
2019-05-2410.4210.5210.2210.480.87%0.82%-3.82%1,114,40011,584,00055%10.40-1.32%10.57-1.55%10.63-0.91%10.90-0.20%-0.52%
中国国旅/601888.SH
2019-05-2475.6076.8375.0075.30-0.04%-0.55%-1.92%4,762,900360,625,00060%75.72-0.04%76.22-0.51%76.28-0.61%76.77-0.02%0.00%
长白山/603099.SH
2019-05-249.309.409.229.23-0.97%-0.55%-3.68%572,7005,315,00051%9.28-0.53%9.37-0.71%9.39-0.86%9.58-0.14%-0.82%