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
2019-01-216.216.306.146.16-0.65%-0.76%-0.52%19,425,000120,564,00098%6.210.71%6.170.20%6.160.18%6.190.02%0.18%
张家界/000430.SZ
2019-01-215.315.375.295.300.19%-0.62%0.68%1,073,1005,723,00065%5.330.91%5.31-0.32%5.300.28%5.260.40%0.55%
西安旅游/000610.SZ
2019-01-218.118.207.908.100.37%0.72%3.32%22,687,700182,459,00079%8.04-1.36%8.151.12%7.990.72%7.840.56%0.33%
西安饮食/000721.SZ
2019-01-214.134.194.124.150.00%-0.14%-0.74%4,430,50018,413,00067%4.160.15%4.20-0.12%4.20-0.02%4.18-0.07%0.19%
北京文化/000802.SZ
2019-01-2112.5013.2012.4912.82-0.47%0.09%2.72%18,172,600232,752,000108%12.81-0.45%12.98-1.38%13.001.38%12.480.96%1.02%
峨眉山A/000888.SZ
2019-01-216.156.176.046.10-0.81%-0.07%1.43%4,127,40025,195,000142%6.10-0.03%6.090.18%6.080.38%6.010.79%0.50%
桂林旅游/000978.SZ
2019-01-215.535.595.525.580.90%0.29%1.03%2,031,60011,303,000104%5.561.02%5.54-0.18%5.550.24%5.520.24%0.42%
丽江旅游/002033.SZ
2019-01-215.955.995.925.990.84%0.40%1.56%3,837,40022,895,000137%5.970.56%5.950.14%5.940.25%5.900.43%0.35%
云南旅游/002059.SZ
2019-01-215.325.375.305.340.75%-0.11%0.26%1,743,2009,319,000132%5.351.17%5.33-0.02%5.330.17%5.330.21%0.15%
三特索道/002159.SZ
2019-01-2118.2918.4518.1318.300.00%0.16%0.61%843,80015,417,000121%18.270.60%18.27-0.15%18.250.24%18.190.28%0.27%
全 聚 德/002186.SZ
2019-01-2111.8011.9811.7711.891.19%0.01%1.50%954,80011,352,000146%11.891.53%11.810.44%11.780.43%11.710.34%0.20%
*ST云网/002306.SZ
2019-01-213.203.223.183.20-0.31%0.00%-0.59%1,201,0003,843,00095%3.200.72%3.18-0.13%3.190.03%3.22-0.37%-0.26%
巨人网络/002558.SZ
2019-01-2119.6919.7019.4919.610.51%0.13%0.09%2,586,40050,652,00090%19.580.55%19.500.22%19.500.07%19.59-0.22%0.01%
众信旅游/002707.SZ
2019-01-216.036.075.996.030.17%0.02%-1.29%8,279,40049,917,000104%6.030.58%6.010.13%6.01-0.27%6.11-0.38%-0.29%
宋城演艺/300144.SZ
2019-01-2118.9219.7618.9219.623.81%0.92%2.12%8,904,300173,113,000138%19.443.08%19.141.02%19.110.62%19.210.32%-0.29%
腾邦国际/300178.SZ
2019-01-218.658.828.658.710.35%-0.26%-0.21%7,780,50067,944,000130%8.731.37%8.67-0.01%8.680.35%8.73-0.13%-0.31%
黄山旅游/600054.SH
2019-01-219.739.949.719.902.06%0.68%1.39%4,659,40045,814,000209%9.831.19%9.790.11%9.790.28%9.760.33%0.26%
中青旅/600138.SH
2019-01-2113.3813.5913.2713.571.50%0.78%2.45%12,227,200164,638,000190%13.471.46%13.350.55%13.330.54%13.250.62%0.21%
国旅联合/600358.SH
2019-01-213.843.853.773.81-0.26%0.03%-0.83%3,546,50013,508,00060%3.81-0.89%3.91-0.41%3.900.05%3.840.29%0.52%
祥源文化/600576.SH
2019-01-214.284.344.284.300.00%-0.19%-1.71%1,962,8008,456,00082%4.31-0.23%4.33-0.48%4.33-0.28%4.38-0.02%0.21%
大连圣亚/600593.SH
2019-01-2127.1527.5527.1527.250.37%-0.26%0.95%994,10027,161,000102%27.32-1.39%27.590.00%27.460.12%26.990.78%0.45%
*ST藏旅/600749.SH
2019-01-219.529.529.379.39-0.63%-0.16%-1.15%327,5003,080,000102%9.41-0.32%9.44-0.50%9.48-0.41%9.50-0.03%0.14%
中国国旅/601888.SH
2019-01-2159.5260.3059.2859.870.74%0.11%0.16%10,890,900651,327,000120%59.812.55%59.04-0.16%59.410.21%59.780.34%0.21%
长白山/603099.SH
2019-01-219.119.159.059.090.44%-0.03%-1.42%695,5006,324,00041%9.090.88%9.04-0.02%9.04-0.03%9.220.05%0.29%