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
2020-07-067.757.767.757.7610.07%0.03%19.07%49,613,400384,921,00086%7.7613.11%6.954.12%6.742.87%6.521.69%0.61%
张家界/000430.SZ
2020-07-064.825.004.825.003.73%1.38%4.47%6,873,20033,898,000304%4.932.69%4.872.36%4.832.13%4.791.42%0.07%
西安旅游/000610.SZ
2020-07-068.318.558.218.503.28%1.07%4.23%18,991,500159,715,000249%8.412.66%8.261.84%8.221.75%8.161.10%-0.13%
西安饮食/000721.SZ
2020-07-064.815.024.764.942.28%0.98%3.09%47,111,100230,475,000129%4.892.30%4.801.96%4.741.85%4.790.13%-1.25%
北京文化/000802.SZ
2020-07-067.618.167.227.865.50%2.44%13.81%83,922,500643,950,000226%7.672.59%7.483.96%7.213.54%6.913.57%0.94%
峨眉山A/000888.SZ
2020-07-065.846.015.826.003.09%1.11%4.49%15,566,10092,371,000227%5.932.36%5.841.74%5.811.63%5.741.00%-0.07%
桂林旅游/000978.SZ
2020-07-064.704.874.694.853.41%1.27%4.73%7,826,80037,480,000237%4.792.72%4.712.17%4.671.94%4.631.03%-0.01%
丽江股份/002033.SZ
2020-07-066.076.356.056.293.62%1.48%5.20%11,975,30074,218,000233%6.203.01%6.102.04%6.051.77%5.981.24%0.19%
云南旅游/002059.SZ
2020-07-064.905.074.855.032.86%1.06%5.56%16,910,50084,170,000146%4.982.60%4.881.73%4.821.58%4.770.95%0.40%
三特索道/002159.SZ
2020-07-0610.7911.1810.7911.153.34%1.25%4.48%2,887,70031,800,000241%11.012.58%10.851.84%10.771.70%10.671.00%-0.19%
全 聚 德/002186.SZ
2020-07-0611.4711.6011.3411.520.96%0.33%4.04%8,702,20099,915,000189%11.481.50%11.321.89%11.201.71%11.070.66%-0.24%
ST云网/002306.SZ
2020-07-063.063.113.023.111.63%1.40%1.01%6,993,00021,450,000210%3.070.52%3.060.20%3.060.03%3.08-0.45%-0.51%
巨人网络/002558.SZ
2020-07-0621.4021.7520.0121.357.50%2.02%13.81%46,946,700982,443,000311%20.937.16%19.877.74%19.447.24%18.764.86%0.96%
众信旅游/002707.SZ
2020-07-068.809.258.019.087.58%3.30%17.89%71,648,300629,806,000201%8.798.60%8.297.14%7.974.87%7.703.47%1.08%
宋城演艺/300144.SZ
2020-07-0618.8418.8418.2018.54-1.38%0.60%2.62%58,532,9001,078,681,000200%18.43-0.35%18.311.43%18.041.29%18.070.41%-0.48%
腾邦国际/300178.SZ
2020-07-063.483.483.483.4810.13%0.00%24.82%3,653,10012,713,00015%3.4813.43%2.943.19%2.841.94%2.790.04%-1.44%
黄山旅游/600054.SH
2020-07-068.438.748.438.683.46%1.15%4.50%11,279,30096,792,000249%8.582.87%8.432.00%8.371.86%8.311.11%-0.01%
中青旅/600138.SH
2020-07-0610.3311.0910.3311.026.99%3.03%8.50%41,952,100448,719,000296%10.704.71%10.393.21%10.282.84%10.162.26%0.10%
*ST联合/600358.SH
2020-07-063.143.183.123.160.32%0.10%-0.44%5,291,40016,703,000153%3.161.12%3.140.58%3.14-0.35%3.17-0.09%-0.43%
祥源文化/600576.SH
2020-07-064.244.414.244.373.07%0.81%3.51%11,505,20049,877,000152%4.342.41%4.280.92%4.271.47%4.220.07%-0.11%
大连圣亚/600593.SH
2020-07-0640.0740.0739.2039.67-0.95%0.49%-3.85%936,60036,972,000135%39.48-1.94%40.18-2.12%40.82-1.48%41.26-0.87%-0.02%
西藏旅游/600749.SH
2020-07-069.029.498.909.484.52%2.41%6.36%5,812,00053,801,000245%9.261.71%9.131.94%9.041.62%8.911.34%0.40%
中国中免/601888.SH
2020-07-06188.23201.03182.00201.0310.00%3.12%30.09%18,300,0003,567,656,000122%194.9511.22%177.696.09%168.165.59%154.533.89%3.08%
长白山/603099.SH
2020-07-067.998.207.968.183.02%0.85%4.22%2,791,30022,639,000236%8.112.70%7.971.83%7.921.50%7.851.11%-0.18%