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
2020-04-096.456.466.376.380.00%-0.23%-1.13%21,024,000134,445,00062%6.400.05%6.420.16%6.39-0.20%6.45-0.22%0.57%
张家界/000430.SZ
2020-04-095.085.215.005.202.56%1.11%3.13%9,592,00049,329,000156%5.141.86%5.061.92%5.002.15%5.040.18%0.17%
西安旅游/000610.SZ
2020-04-098.628.708.458.56-1.95%-0.09%1.61%19,176,600164,313,000116%8.57-0.29%8.491.61%8.331.82%8.42-1.72%-1.03%
西安饮食/000721.SZ
2020-04-094.574.694.534.61-1.91%0.20%4.82%56,730,800261,038,000132%4.60-0.20%4.542.44%4.422.15%4.40-0.63%-1.16%
北京文化/000802.SZ
2020-04-099.309.489.189.391.40%0.77%1.70%9,748,80090,835,00078%9.321.04%9.220.35%9.190.73%9.23-0.94%-1.36%
峨眉山A/000888.SZ
2020-04-096.396.646.296.522.52%0.52%3.82%19,000,600123,234,000157%6.491.92%6.381.89%6.311.66%6.280.87%0.36%
桂林旅游/000978.SZ
2020-04-094.955.004.875.001.42%1.11%3.20%11,118,20054,976,000160%4.950.65%4.891.41%4.841.88%4.85-0.70%-0.25%
丽江股份/002033.SZ
2020-04-096.366.526.236.441.74%0.28%3.79%16,211,200104,105,000141%6.421.37%6.311.84%6.232.15%6.21-0.19%-0.04%
云南旅游/002059.SZ
2020-04-095.205.445.145.406.93%2.25%10.84%36,818,000194,450,000307%5.287.40%5.087.17%4.997.64%4.871.78%0.13%
三特索道/002159.SZ
2020-04-0910.6910.9310.5510.841.88%0.58%2.79%2,555,00027,535,000115%10.780.80%10.631.39%10.481.50%10.55-0.34%-0.62%
全 聚 德/002186.SZ
2020-04-099.739.859.629.750.21%0.13%-0.47%3,195,80031,118,00084%9.740.04%9.660.78%9.570.89%9.80-0.88%-0.01%
ST云网/002306.SZ
2020-04-092.912.972.902.930.34%-0.07%-0.64%3,896,30011,423,00045%2.93-0.51%2.96-0.14%2.97-0.54%2.95-0.37%0.69%
巨人网络/002558.SZ
2020-04-0917.2417.4317.1117.16-0.12%-0.49%1.39%3,418,20058,945,00083%17.240.95%17.150.42%17.090.42%16.93-0.02%-0.28%
众信旅游/002707.SZ
2020-04-094.814.904.764.820.42%0.12%1.15%18,262,50087,922,000121%4.810.15%4.761.23%4.710.90%4.77-1.08%-1.73%
宋城演艺/300144.SZ
2020-04-0926.2526.5825.7026.491.30%1.48%4.21%8,149,900212,733,00073%26.100.15%25.781.62%25.280.84%25.42-0.61%-0.88%
腾邦国际/300178.SZ
2020-04-093.653.773.633.741.63%0.56%4.32%9,271,20034,478,00097%3.721.58%3.632.25%3.561.54%3.59-0.61%-0.99%
黄山旅游/600054.SH
2020-04-098.849.158.779.071.91%0.81%5.03%14,590,500131,270,000178%9.001.35%8.841.32%8.771.48%8.640.91%0.34%
中青旅/600138.SH
2020-04-0910.3110.3310.1810.25-0.29%-0.20%1.98%12,741,400130,867,00097%10.270.03%10.211.04%10.080.99%10.05-0.43%-0.38%
国旅联合/600358.SH
2020-04-093.313.383.283.372.12%0.84%2.09%4,300,50014,371,000111%3.340.60%3.311.10%3.270.80%3.30-0.75%-0.66%
祥源文化/600576.SH
2020-04-094.004.053.964.020.75%-0.20%1.26%4,053,90016,329,00083%4.030.98%3.990.78%3.95-0.45%3.97-0.03%-0.48%
大连圣亚/600593.SH
2020-04-0941.4041.4940.3440.58-1.98%-0.35%1.40%1,006,20040,975,000101%40.72-1.10%41.430.38%40.880.49%40.020.46%0.32%
西藏旅游/600749.SH
2020-04-098.558.728.498.640.58%0.22%2.50%2,602,50022,435,000145%8.620.11%8.550.93%8.470.95%8.430.17%-0.15%
中国国旅/601888.SH
2020-04-0976.0777.6875.3577.502.49%0.93%7.88%7,596,200583,269,00060%76.780.76%75.921.24%74.301.81%71.84-0.23%-0.63%
长白山/603099.SH
2020-04-098.338.428.258.350.24%-0.08%2.55%1,635,10013,664,000105%8.360.36%8.271.17%8.161.03%8.140.12%-0.06%