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
2019-09-127.157.317.157.271.96%0.14%2.01%42,511,700308,618,000121%7.261.74%7.160.45%7.170.01%7.130.54%0.28%
张家界/000430.SZ
2019-09-125.545.595.505.571.27%0.34%1.53%3,165,60017,571,000131%5.550.22%5.550.14%5.530.09%5.490.27%0.23%
西安旅游/000610.SZ
2019-09-1211.2011.8811.0911.664.39%1.27%6.71%29,742,100342,444,000129%11.513.50%11.291.36%11.22-0.34%10.931.30%1.40%
西安饮食/000721.SZ
2019-09-194.164.324.154.282.88%0.26%-0.58%9,921,00042,354,00099%4.272.67%4.220.02%4.260.05%4.31-0.09%0.30%
北京文化/000802.SZ
2019-09-129.9010.079.689.923.01%0.26%5.31%19,164,000189,610,000146%9.893.20%9.741.23%9.681.23%9.421.12%1.09%
峨眉山A/000888.SZ
2019-09-126.276.326.226.300.96%0.38%2.57%3,577,70022,454,00069%6.280.02%6.27-0.05%6.250.48%6.140.31%0.53%
桂林旅游/000978.SZ
2019-09-125.545.625.515.591.27%0.31%1.21%2,842,70015,841,000127%5.570.23%5.57-0.18%5.58-0.02%5.520.27%0.35%
丽江旅游/002033.SZ
2019-09-126.036.086.016.081.00%0.50%1.00%2,303,00013,932,00065%6.05-0.05%6.06-0.18%6.060.00%6.020.10%0.30%
云南旅游/002059.SZ
2019-09-125.855.935.815.911.20%0.49%2.48%2,084,50012,259,00091%5.880.10%5.870.48%5.830.12%5.770.35%0.34%
三特索道/002159.SZ
2019-09-1214.8814.9914.8514.960.54%0.29%1.28%1,109,60016,551,00093%14.92-0.20%14.940.28%14.860.16%14.770.12%-0.23%
全 聚 德/002186.SZ
2019-09-1211.0011.4410.0211.383.93%1.92%4.16%3,905,30043,606,000270%11.171.61%11.120.85%11.071.03%10.930.99%0.27%
ST云网/002306.SZ
2019-09-122.742.882.732.874.74%2.43%4.29%9,161,30025,670,000350%2.801.89%2.791.60%2.781.31%2.751.07%0.20%
巨人网络/002558.SZ
2019-09-1218.3418.5518.1118.440.60%0.61%1.58%5,663,100103,793,000108%18.33-0.73%18.40-0.21%18.370.10%18.150.50%-0.02%
众信旅游/002707.SZ
2019-09-125.765.765.605.69-0.18%0.18%2.61%8,091,80045,961,00098%5.68-1.46%5.710.37%5.670.57%5.550.34%0.50%
宋城演艺/300144.SZ
2019-09-1926.8227.1426.6026.960.71%0.03%1.77%5,755,300155,109,00079%26.951.69%26.500.95%26.280.37%26.49-0.02%0.07%
腾邦国际/300178.SZ
2019-09-196.256.556.226.432.55%0.25%-0.83%27,753,700178,000,00069%6.410.74%6.410.05%6.42-0.19%6.480.12%-0.47%
黄山旅游/600054.SH
2019-09-129.529.639.489.601.16%0.42%1.61%2,829,50027,050,00083%9.560.21%9.57-0.06%9.550.16%9.450.20%0.33%
中青旅/600138.SH
2019-09-1212.9813.1112.9113.060.93%0.27%1.33%11,669,100151,992,00076%13.03-0.05%13.07-0.07%13.030.10%12.890.24%0.42%
国旅联合/600358.SH
2019-09-124.084.144.064.131.98%0.76%0.39%3,650,50014,964,00093%4.10-0.22%4.12-0.46%4.14-0.36%4.110.20%0.53%
祥源文化/600576.SH
2019-09-124.464.594.464.572.47%0.64%4.65%5,656,60025,688,000166%4.541.14%4.501.22%4.451.21%4.371.09%0.53%
大连圣亚/600593.SH
2019-09-1238.7339.0838.4338.980.62%0.59%-0.49%1,317,50051,055,000160%38.75-0.15%38.83-0.45%38.99-0.27%39.17-0.21%0.04%
西藏旅游/600749.SH
2019-09-1211.3711.5611.1911.480.97%0.67%3.41%3,563,30040,637,000111%11.40-0.14%11.370.43%11.310.22%11.100.63%0.66%
中国国旅/601888.SH
2019-09-1291.1092.6590.0092.391.40%0.94%-1.01%6,765,200619,207,00074%91.530.33%91.85-0.84%92.75-0.46%93.33-0.22%0.02%
长白山/603099.SH
2019-09-129.709.779.649.730.62%0.13%1.68%1,798,20017,473,00097%9.720.06%9.700.35%9.650.25%9.570.25%0.31%