工具箱 |条件选股成本价(多股) 升跌对比波动指数赢亏计算黄金分割 |板块实时板块历史板块组成 |成本价(单股) 历史数据

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
000069, 000430, 000610, 000721, 000802, 000888, 000978, 002033, 002059, 002159, 002186, 002306, 002558, 002707, 300144, 300178, 600054, 600138, 600358, 600576, 600593, 600749, 601888, 603099	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	连
							日均价	10日均	(股)	(元)										10天	续

平均
华侨城Ａ/000069.SZ
	2019-11-15	6.90	6.92	6.82	6.90	0.15%	0.45%	-2.84%	21,959,500	150,834,000	68%	6.87	-0.65%	6.91	-0.53%	6.95	-1.10%	7.10	-0.17%	0.03%
张家界/000430.SZ
	2019-11-15	4.93	4.95	4.90	4.90	-1.01%	-0.43%	-3.66%	693,800	3,414,000	69%	4.92	-0.43%	4.93	-0.48%	5.00	-1.17%	5.09	-0.37%	-0.25%
西安旅游/000610.SZ
	2019-11-15	8.23	8.23	8.00	8.00	-2.79%	-0.65%	-6.36%	4,329,100	34,859,000	81%	8.05	-2.25%	8.17	-0.91%	8.24	-1.46%	8.54	-0.56%	-0.37%
西安饮食/000721.SZ
	2019-11-15	3.73	3.73	3.64	3.65	-1.88%	-0.65%	-3.57%	2,356,200	8,656,000	130%	3.67	-0.97%	3.69	-0.54%	3.71	-0.99%	3.79	-0.66%	-0.45%
北京文化/000802.SZ
	2019-11-15	8.20	8.24	8.03	8.07	-1.47%	-0.36%	-4.54%	5,788,500	46,881,000	88%	8.10	-1.74%	8.21	-0.95%	8.29	-1.45%	8.45	-0.52%	-0.14%
峨眉山Ａ/000888.SZ
	2019-11-15	6.27	6.32	6.15	6.17	-1.12%	-0.95%	-4.12%	4,421,500	27,543,000	75%	6.23	-0.69%	6.29	-0.76%	6.35	-0.84%	6.44	0.00%	0.46%
桂林旅游/000978.SZ
	2019-11-15	5.13	5.13	5.06	5.06	-1.36%	-0.37%	-2.39%	696,000	3,535,000	52%	5.08	-0.70%	5.09	0.02%	5.10	-0.84%	5.18	-0.08%	-0.03%
丽江旅游/002033.SZ
	2019-11-15	5.84	5.93	5.81	5.82	-0.68%	-0.53%	-1.27%	2,141,300	12,528,000	85%	5.85	-0.12%	5.86	0.12%	5.84	-0.46%	5.90	-0.05%	0.13%
云南旅游/002059.SZ
	2019-11-15	4.84	4.84	4.75	4.77	-1.45%	-0.56%	-3.15%	1,201,900	5,765,000	59%	4.80	-0.87%	4.82	0.06%	4.83	-0.90%	4.93	-0.34%	-0.51%
三特索道/002159.SZ
	2019-11-15	11.93	11.95	11.56	11.60	-2.44%	-1.38%	-15.81%	832,500	9,792,000	22%	11.76	-0.82%	11.87	-0.89%	12.04	-1.78%	13.78	-0.29%	0.45%
全聚德/002186.SZ
	2019-11-15	9.90	9.90	9.75	9.80	-0.91%	-0.32%	-3.34%	741,300	7,288,000	102%	9.83	-0.95%	9.91	-0.59%	9.97	-0.93%	10.14	-0.40%	-0.22%
ST云网/002306.SZ
	2019-11-15	2.23	2.23	2.19	2.21	-0.45%	-0.14%	-6.87%	1,235,300	2,734,000	40%	2.21	-0.23%	2.19	-1.57%	2.25	-1.19%	2.37	-0.79%	-1.23%
巨人网络/002558.SZ
	2019-11-15	17.56	17.84	17.49	17.63	0.80%	-0.32%	0.17%	3,723,200	65,854,000	83%	17.69	1.03%	17.58	0.52%	17.51	0.25%	17.60	-0.57%	-0.33%
众信旅游/002707.SZ
	2019-11-15	5.56	5.60	5.11	5.18	-8.16%	-3.23%	-7.94%	26,397,600	141,316,000	88%	5.35	-5.34%	5.54	-2.33%	5.59	-1.76%	5.63	-0.09%	0.83%
宋城演艺/300144.SZ
	2019-11-15	29.43	29.47	28.54	28.61	-2.62%	-1.38%	-2.28%	4,667,700	135,407,000	75%	29.01	-1.04%	29.16	0.42%	28.99	-0.15%	29.28	0.02%	0.11%
腾邦国际/300178.SZ
	2019-11-15	5.08	5.11	4.90	4.90	-4.85%	-1.71%	-4.52%	13,046,700	65,032,000	91%	4.99	-2.66%	5.12	-1.10%	5.15	-1.17%	5.13	-0.04%	-0.59%
黄山旅游/600054.SH
	2019-11-15	8.93	8.95	8.85	8.86	-1.01%	-0.32%	-1.57%	1,134,500	10,084,000	61%	8.89	-0.23%	8.90	0.03%	8.91	-0.48%	9.00	0.00%	0.07%
中青旅/600138.SH
	2019-11-15	11.81	11.85	11.56	11.56	-1.95%	-0.93%	-5.00%	5,847,600	68,232,000	78%	11.67	-1.28%	11.78	-0.58%	11.85	-1.59%	12.17	-0.29%	0.22%
国旅联合/600358.SH
	2019-11-15	3.47	3.71	3.44	3.59	3.76%	-0.83%	0.36%	9,120,200	33,015,000	300%	3.62	4.11%	3.58	3.11%	3.56	1.34%	3.58	0.25%	-0.74%
祥源文化/600576.SH
	2019-11-15	4.12	4.23	4.09	4.19	1.45%	0.36%	-0.88%	1,837,500	7,672,000	147%	4.18	1.43%	4.15	0.66%	4.15	-0.22%	4.23	-0.47%	-0.22%
大连圣亚/600593.SH
	2019-11-15	40.38	40.60	40.17	40.60	0.59%	0.57%	-1.10%	620,900	25,065,000	92%	40.37	0.06%	40.35	-0.04%	40.44	-0.47%	41.05	-0.32%	0.00%
西藏旅游/600749.SH
	2019-11-15	9.42	9.49	9.26	9.39	-0.11%	0.06%	-4.84%	867,400	8,140,000	70%	9.38	-0.13%	9.41	-0.27%	9.48	-1.52%	9.87	-0.56%	-0.13%
中国国旅/601888.SH
	2019-11-15	85.35	85.47	84.41	84.50	-0.26%	-0.38%	-4.12%	7,943,500	673,805,000	86%	84.83	-0.12%	85.21	-0.52%	86.09	-0.66%	88.14	-0.51%	-0.30%
长白山/603099.SH
	2019-11-15	8.54	8.56	8.38	8.38	-1.87%	-0.65%	-3.49%	1,195,100	10,081,000	100%	8.44	-2.03%	8.55	-1.08%	8.58	-1.12%	8.68	-0.18%	-0.91%