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
	2019-07-18	7.45	7.48	7.31	7.32	-2.53%	-0.80%	-0.41%	29,849,500	220,249,000	109%	7.38	-1.91%	7.45	0.19%	7.41	0.14%	7.35	-0.33%	0.25%
张家界/000430.SZ
	2019-07-18	5.74	5.85	5.74	5.85	0.86%	0.78%	1.18%	1,768,500	10,266,000	85%	5.81	0.29%	5.81	0.16%	5.80	-0.21%	5.78	0.14%	0.12%
西安旅游/000610.SZ
	2019-07-18	9.26	9.26	8.90	8.93	-3.77%	-0.93%	-5.72%	6,173,600	55,651,000	92%	9.01	-3.13%	9.19	-0.26%	9.17	-0.88%	9.47	-1.19%	-0.77%
西安饮食/000721.SZ
	2019-07-18	4.15	4.18	4.08	4.09	-1.45%	-0.54%	-1.66%	4,205,600	17,294,000	91%	4.11	-1.32%	4.15	-0.34%	4.14	-0.07%	4.16	-0.72%	-0.58%
北京文化/000802.SZ
	2019-07-18	9.10	9.65	9.05	9.55	3.80%	1.14%	-0.18%	13,143,600	124,103,000	210%	9.44	2.22%	9.37	1.89%	9.30	-0.35%	9.57	-0.89%	-0.67%
峨眉山Ａ/000888.SZ
	2019-07-18	6.02	6.02	5.94	5.96	-0.83%	-0.12%	-0.63%	1,897,800	11,325,000	73%	5.97	-0.58%	5.99	0.02%	5.98	-0.07%	6.00	-0.23%	-0.21%
桂林旅游/000978.SZ
	2019-07-18	5.56	5.56	5.47	5.49	-1.26%	-0.15%	-1.10%	1,006,300	5,533,000	81%	5.50	-1.22%	5.54	-0.11%	5.54	-0.13%	5.55	-0.29%	-0.26%
丽江旅游/002033.SZ
	2019-07-18	5.91	5.92	5.85	5.85	-1.02%	-0.48%	-1.32%	1,346,300	7,913,000	81%	5.88	-0.68%	5.91	-0.19%	5.91	-0.07%	5.93	-0.30%	-0.17%
云南旅游/002059.SZ
	2019-07-18	6.10	6.13	5.88	6.00	-1.80%	0.74%	-3.16%	2,088,300	12,437,000	159%	5.96	-3.06%	6.05	-1.93%	6.10	-1.33%	6.20	-1.51%	-0.41%
三特索道/002159.SZ
	2019-07-18	15.01	15.03	14.73	14.77	-1.73%	-0.63%	-1.87%	714,000	10,613,000	80%	14.86	-1.29%	14.98	-0.20%	14.98	0.01%	15.05	-0.69%	-1.15%
全聚德/002186.SZ
	2019-07-18	11.46	11.46	11.30	11.31	-1.48%	-0.37%	-1.22%	497,900	5,652,000	83%	11.35	-0.76%	11.42	-0.21%	11.42	-0.06%	11.45	-0.53%	-0.22%
*ST云网/002306.SZ
	2019-07-18	3.02	3.04	2.99	3.01	-0.99%	0.13%	-1.70%	1,369,000	4,115,000	85%	3.01	-1.60%	3.04	0.13%	3.04	-0.03%	3.06	-0.36%	-0.29%
巨人网络/002558.SZ
	2019-07-18	17.85	18.02	17.57	17.73	-1.88%	-0.16%	-1.73%	4,484,100	79,628,000	100%	17.76	-2.43%	18.03	-0.37%	18.02	-0.30%	18.04	-0.23%	-0.14%
众信旅游/002707.SZ
	2019-07-18	5.80	5.81	5.68	5.70	-2.06%	-0.49%	-3.18%	3,489,300	19,985,000	95%	5.73	-1.83%	5.81	-0.62%	5.82	-0.48%	5.89	-0.83%	-0.54%
宋城演艺/300144.SZ
	2019-07-18	24.74	24.74	24.19	24.37	-1.73%	-0.23%	1.35%	7,066,200	172,592,000	69%	24.43	-0.93%	24.62	-0.30%	24.59	0.22%	24.05	0.39%	0.47%
腾邦国际/300178.SZ
	2019-07-18	5.81	5.85	5.64	5.64	-3.75%	-1.12%	-8.31%	7,379,900	42,093,000	86%	5.70	-3.09%	5.84	-1.42%	5.94	-1.46%	6.15	-2.33%	-0.78%
黄山旅游/600054.SH
	2019-07-18	9.46	9.46	9.28	9.29	-2.11%	-0.64%	-3.46%	2,315,900	21,653,000	64%	9.35	-1.60%	9.46	-1.01%	9.55	-0.73%	9.62	-0.06%	0.20%
中青旅/600138.SH
	2019-07-18	12.90	12.90	12.62	12.65	-2.09%	-0.28%	-2.74%	9,395,100	119,176,000	112%	12.69	-1.93%	12.83	-0.66%	12.85	-0.54%	13.01	-0.63%	-0.11%
国旅联合/600358.SH
	2019-07-18	4.08	4.08	4.01	4.04	-0.98%	0.17%	-3.09%	1,973,300	7,959,000	82%	4.03	-1.27%	4.08	-0.63%	4.10	-0.63%	4.17	-0.76%	-0.66%
祥源文化/600576.SH
	2019-07-18	4.38	4.49	4.26	4.26	-1.62%	-1.64%	-0.51%	3,537,200	15,320,000	147%	4.33	1.03%	4.31	0.82%	4.28	0.80%	4.28	-0.21%	-0.63%
大连圣亚/600593.SH
	2019-07-18	43.71	44.80	43.68	44.60	2.06%	0.10%	8.80%	1,659,700	73,951,000	83%	44.56	2.55%	43.89	1.21%	43.60	2.18%	40.99	3.14%	1.23%
西藏旅游/600749.SH
	2019-07-18	10.88	10.88	10.30	10.43	-4.66%	-1.01%	-6.06%	2,286,400	24,090,000	108%	10.54	-4.07%	10.78	-1.88%	10.87	-1.48%	11.10	-1.16%	-0.46%
中国国旅/601888.SH
	2019-07-18	85.01	85.70	84.75	85.20	0.58%	-0.04%	-1.08%	6,163,800	525,354,000	68%	85.23	1.03%	85.15	-0.64%	86.04	-0.57%	86.13	0.74%	0.00%
长白山/603099.SH
	2019-07-18	9.59	9.59	9.44	9.48	-1.15%	-0.35%	-1.02%	689,800	6,562,000	63%	9.51	-0.74%	9.55	0.00%	9.55	-0.49%	9.58	-0.27%	-0.58%