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
2019-03-257.247.307.117.14-2.72%-0.98%0.58%41,215,300297,195,00087%7.21-0.88%7.260.14%7.230.53%7.100.52%0.06%
张家界/000430.SZ
2019-03-256.596.596.376.47-3.72%-0.23%2.13%9,979,90064,716,000169%6.49-1.26%6.500.84%6.420.77%6.340.81%0.73%
西安旅游/000610.SZ
2019-03-2512.6013.4612.1613.469.97%2.95%28.61%85,211,6001,114,049,000271%13.078.87%12.4014.15%11.4611.34%10.478.22%2.09%
西安饮食/000721.SZ
2019-03-255.546.195.215.771.76%3.83%9.03%66,239,300368,124,000166%5.56-5.20%5.712.00%5.541.32%5.291.59%1.60%
北京文化/000802.SZ
2019-03-2512.8012.8612.5512.61-3.89%-0.90%-3.42%17,306,200220,208,00095%12.72-3.50%13.19-1.01%13.18-0.38%13.06-0.05%-0.21%
峨眉山A/000888.SZ
2019-03-257.517.697.417.58-1.30%0.34%4.94%14,452,200109,167,000131%7.550.03%7.501.34%7.391.19%7.221.01%0.62%
桂林旅游/000978.SZ
2019-03-256.786.936.746.80-2.16%-0.40%2.92%12,408,80084,712,000161%6.83-1.13%6.821.14%6.731.08%6.610.96%0.59%
丽江旅游/002033.SZ
2019-03-257.027.236.857.170.28%1.30%3.45%18,375,900130,056,000168%7.08-1.38%7.100.45%7.060.57%6.930.74%0.57%
云南旅游/002059.SZ
2019-03-257.227.227.007.07-3.15%-0.56%1.41%7,809,30055,526,00092%7.11-1.85%7.121.21%7.011.40%6.970.55%1.15%
三特索道/002159.SZ
2019-03-2522.7024.8022.1223.624.37%-0.04%8.13%4,109,60097,105,000201%23.636.30%22.603.57%22.353.38%21.852.49%0.82%
全 聚 德/002186.SZ
2019-03-2512.9213.1012.9212.97-2.85%-0.32%-0.75%2,658,10034,587,00090%13.01-1.86%13.14-0.10%13.12-0.27%13.070.16%0.20%
*ST云网/002306.SZ
2019-03-254.204.504.164.504.90%2.30%10.59%16,811,90073,955,000188%4.404.74%4.282.89%4.212.19%4.072.01%0.62%
巨人网络/002558.SZ
2019-03-2523.6524.3023.4023.68-1.78%-0.84%-3.39%10,143,200242,225,00050%23.88-1.40%24.33-1.63%24.93-0.35%24.510.53%1.03%
众信旅游/002707.SZ
2019-03-258.208.688.008.340.36%0.63%8.03%42,644,800353,455,000230%8.292.63%8.074.00%7.893.38%7.722.32%0.80%
宋城演艺/300144.SZ
2019-03-2523.3023.5922.6022.68-4.26%-1.50%0.81%15,705,100361,616,00099%23.03-1.49%23.090.80%22.820.86%22.500.65%0.34%
腾邦国际/300178.SZ
2019-03-2510.7610.9610.6510.69-3.69%-0.87%-1.17%17,725,300191,145,00074%10.78-2.89%10.920.17%10.87-0.04%10.820.45%0.80%
黄山旅游/600054.SH
2019-03-2511.6712.0911.5711.82-0.59%-0.06%3.99%10,487,300124,030,000125%11.830.23%11.741.10%11.641.00%11.371.00%0.59%
中青旅/600138.SH
2019-03-2516.8017.0616.5116.62-3.26%-1.07%0.14%23,890,600401,328,000159%16.80-1.95%16.920.14%16.830.35%16.600.47%0.60%
国旅联合/600358.SH
2019-03-254.965.034.904.93-2.57%-0.80%3.72%9,980,40049,599,00083%4.97-1.00%4.950.96%4.911.32%4.750.72%0.89%
祥源文化/600576.SH
2019-03-255.095.235.065.18-0.38%0.37%-1.37%7,830,00040,411,00053%5.16-0.56%5.190.66%5.170.14%5.250.27%0.86%
大连圣亚/600593.SH
2019-03-2537.3737.5736.9537.340.05%0.01%6.22%990,80036,992,00069%37.340.48%37.210.49%36.891.63%35.151.20%1.53%
*ST藏旅/600749.SH
2019-03-2511.5411.7311.4111.735.01%0.97%11.07%5,991,00069,600,000171%11.627.37%11.063.55%10.833.00%10.562.14%0.67%
中国国旅/601888.SH
2019-03-2563.0063.4362.2562.61-2.55%-0.29%0.75%14,200,100891,627,000114%62.79-2.84%63.53-0.38%63.410.32%62.150.33%-0.03%
长白山/603099.SH
2019-03-2511.0011.0010.6510.69-4.55%-0.72%1.39%4,742,60051,065,000146%10.77-1.70%10.800.54%10.710.72%10.540.62%0.10%