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
2020-01-217.547.557.257.30-3.95%-0.82%-4.34%62,082,000456,928,000156%7.36-3.09%7.47-1.65%7.54-1.61%7.63-0.79%-0.08%
张家界/000430.SZ
2020-01-215.205.205.125.13-2.29%-0.39%-3.28%2,015,80010,382,00097%5.15-1.08%5.20-1.29%5.25-1.09%5.30-0.34%0.17%
西安旅游/000610.SZ
2020-01-218.688.688.358.36-4.24%-1.39%-8.91%8,881,70075,295,000120%8.48-2.96%8.71-2.82%8.89-2.47%9.18-1.48%-0.14%
西安饮食/000721.SZ
2020-01-214.204.294.164.20-1.18%-0.17%-1.96%7,715,20032,460,00069%4.21-0.10%4.21-0.05%4.21-0.47%4.280.00%0.38%
北京文化/000802.SZ
2020-01-2110.8710.9610.6110.73-3.51%-0.45%-6.34%17,660,400190,362,00061%10.78-0.08%10.94-1.21%11.12-2.22%11.46-0.50%1.02%
峨眉山A/000888.SZ
2020-01-216.656.656.416.46-3.87%-0.55%-4.65%10,282,60066,795,000141%6.50-2.78%6.64-2.31%6.75-1.65%6.78-0.59%0.26%
桂林旅游/000978.SZ
2020-01-215.275.275.165.17-2.27%-0.71%-3.31%3,111,60016,201,000129%5.21-1.06%5.25-1.02%5.29-0.97%5.35-0.50%0.03%
丽江旅游/002033.SZ
2020-01-216.166.175.935.94-4.35%-1.05%-4.29%9,475,00056,875,000214%6.00-2.86%6.09-2.14%6.14-1.98%6.21-0.94%-0.01%
云南旅游/002059.SZ
2020-01-215.055.094.834.94-4.26%0.00%-5.26%7,090,40035,025,000159%4.94-3.52%5.04-2.70%5.14-2.91%5.21-0.97%0.29%
三特索道/002159.SZ
2020-01-2112.2812.3311.9211.95-3.24%-0.62%-5.45%1,772,00021,307,00088%12.02-2.43%12.20-1.58%12.31-1.35%12.64-0.47%0.20%
全 聚 德/002186.SZ
2020-01-2110.5410.5410.2010.22-3.13%-0.83%-2.87%2,476,80025,527,000120%10.31-1.32%10.38-0.87%10.43-0.92%10.52-0.18%0.23%
ST云网/002306.SZ
2020-01-212.632.682.602.640.00%-0.19%-4.14%2,176,3005,756,00056%2.65-0.53%2.66-0.71%2.68-0.96%2.75-0.11%0.62%
巨人网络/002558.SZ
2020-01-2118.5318.5618.1018.15-2.31%-0.62%-6.19%10,677,000194,994,000100%18.26-1.49%18.61-2.31%19.11-1.16%19.35-0.96%0.21%
众信旅游/002707.SZ
2020-01-216.126.196.036.05-3.66%-0.79%-7.12%20,150,300122,881,00090%6.10-2.09%6.28-3.10%6.42-1.99%6.51-0.69%0.28%
宋城演艺/300144.SZ
2020-01-2128.0928.6327.8028.05-2.33%-0.49%-7.02%28,248,400796,294,000213%28.19-2.38%28.81-2.52%29.39-2.72%30.17-2.22%-0.45%
腾邦国际/300178.SZ
2020-01-214.914.914.814.81-2.24%-0.76%-5.85%7,742,60037,532,00077%4.85-1.08%4.91-1.50%4.99-1.33%5.11-1.08%0.04%
黄山旅游/600054.SH
2020-01-219.039.038.908.92-1.98%-0.49%-3.02%4,783,60042,882,000148%8.96-1.50%9.06-0.94%9.11-1.10%9.20-0.58%0.02%
中青旅/600138.SH
2020-01-2112.1112.1211.7111.75-4.63%-0.99%-5.98%39,942,900474,009,000253%11.87-3.83%12.21-2.68%12.30-2.57%12.50-2.08%-0.08%
国旅联合/600358.SH
2020-01-214.464.464.304.31-3.58%-1.24%-4.09%4,542,30019,823,000100%4.36-2.04%4.44-1.33%4.47-0.93%4.49-0.75%-0.21%
祥源文化/600576.SH
2020-01-214.904.994.874.930.00%0.20%-3.18%5,125,70025,220,00051%4.920.82%4.92-0.85%4.96-0.64%5.09-0.78%0.19%
大连圣亚/600593.SH
2020-01-2144.3044.5043.4643.56-1.71%-1.13%-1.88%763,80033,652,000105%44.06-0.59%44.22-0.23%44.26-0.23%44.390.03%0.28%
西藏旅游/600749.SH
2020-01-219.519.519.319.31-2.72%0.00%0.00%2,085,20019,518,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
中国国旅/601888.SH
2020-01-2185.6885.6883.0083.75-3.62%0.00%0.00%23,207,3001,956,223,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
长白山/603099.SH
2020-01-219.449.459.329.34-1.06%0.00%0.00%1,159,10010,853,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%