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
2019-07-187.457.487.317.32-2.53%-0.80%-0.41%29,849,500220,249,000109%7.38-1.91%7.450.19%7.410.14%7.35-0.33%0.25%
张家界/000430.SZ
2019-07-185.745.855.745.850.86%0.78%1.18%1,768,50010,266,00085%5.810.29%5.810.16%5.80-0.21%5.780.14%0.12%
西安旅游/000610.SZ
2019-07-189.269.268.908.93-3.77%-0.93%-5.72%6,173,60055,651,00092%9.01-3.13%9.19-0.26%9.17-0.88%9.47-1.19%-0.77%
西安饮食/000721.SZ
2019-07-184.154.184.084.09-1.45%-0.54%-1.66%4,205,60017,294,00091%4.11-1.32%4.15-0.34%4.14-0.07%4.16-0.72%-0.58%
北京文化/000802.SZ
2019-07-189.109.659.059.553.80%1.14%-0.18%13,143,600124,103,000210%9.442.22%9.371.89%9.30-0.35%9.57-0.89%-0.67%
峨眉山A/000888.SZ
2019-07-186.026.025.945.96-0.83%-0.12%-0.63%1,897,80011,325,00073%5.97-0.58%5.990.02%5.98-0.07%6.00-0.23%-0.21%
桂林旅游/000978.SZ
2019-07-185.565.565.475.49-1.26%-0.15%-1.10%1,006,3005,533,00081%5.50-1.22%5.54-0.11%5.54-0.13%5.55-0.29%-0.26%
丽江旅游/002033.SZ
2019-07-185.915.925.855.85-1.02%-0.48%-1.32%1,346,3007,913,00081%5.88-0.68%5.91-0.19%5.91-0.07%5.93-0.30%-0.17%
云南旅游/002059.SZ
2019-07-186.106.135.886.00-1.80%0.74%-3.16%2,088,30012,437,000159%5.96-3.06%6.05-1.93%6.10-1.33%6.20-1.51%-0.41%
三特索道/002159.SZ
2019-07-1815.0115.0314.7314.77-1.73%-0.63%-1.87%714,00010,613,00080%14.86-1.29%14.98-0.20%14.980.01%15.05-0.69%-1.15%
全 聚 德/002186.SZ
2019-07-1811.4611.4611.3011.31-1.48%-0.37%-1.22%497,9005,652,00083%11.35-0.76%11.42-0.21%11.42-0.06%11.45-0.53%-0.22%
*ST云网/002306.SZ
2019-07-183.023.042.993.01-0.99%0.13%-1.70%1,369,0004,115,00085%3.01-1.60%3.040.13%3.04-0.03%3.06-0.36%-0.29%
巨人网络/002558.SZ
2019-07-1817.8518.0217.5717.73-1.88%-0.16%-1.73%4,484,10079,628,000100%17.76-2.43%18.03-0.37%18.02-0.30%18.04-0.23%-0.14%
众信旅游/002707.SZ
2019-07-185.805.815.685.70-2.06%-0.49%-3.18%3,489,30019,985,00095%5.73-1.83%5.81-0.62%5.82-0.48%5.89-0.83%-0.54%
宋城演艺/300144.SZ
2019-07-1824.7424.7424.1924.37-1.73%-0.23%1.35%7,066,200172,592,00069%24.43-0.93%24.62-0.30%24.590.22%24.050.39%0.47%
腾邦国际/300178.SZ
2019-07-185.815.855.645.64-3.75%-1.12%-8.31%7,379,90042,093,00086%5.70-3.09%5.84-1.42%5.94-1.46%6.15-2.33%-0.78%
黄山旅游/600054.SH
2019-07-189.469.469.289.29-2.11%-0.64%-3.46%2,315,90021,653,00064%9.35-1.60%9.46-1.01%9.55-0.73%9.62-0.06%0.20%
中青旅/600138.SH
2019-07-1812.9012.9012.6212.65-2.09%-0.28%-2.74%9,395,100119,176,000112%12.69-1.93%12.83-0.66%12.85-0.54%13.01-0.63%-0.11%
国旅联合/600358.SH
2019-07-184.084.084.014.04-0.98%0.17%-3.09%1,973,3007,959,00082%4.03-1.27%4.08-0.63%4.10-0.63%4.17-0.76%-0.66%
祥源文化/600576.SH
2019-07-184.384.494.264.26-1.62%-1.64%-0.51%3,537,20015,320,000147%4.331.03%4.310.82%4.280.80%4.28-0.21%-0.63%
大连圣亚/600593.SH
2019-07-1843.7144.8043.6844.602.06%0.10%8.80%1,659,70073,951,00083%44.562.55%43.891.21%43.602.18%40.993.14%1.23%
西藏旅游/600749.SH
2019-07-1810.8810.8810.3010.43-4.66%-1.01%-6.06%2,286,40024,090,000108%10.54-4.07%10.78-1.88%10.87-1.48%11.10-1.16%-0.46%
中国国旅/601888.SH
2019-07-1885.0185.7084.7585.200.58%-0.04%-1.08%6,163,800525,354,00068%85.231.03%85.15-0.64%86.04-0.57%86.130.74%0.00%
长白山/603099.SH
2019-07-189.599.599.449.48-1.15%-0.35%-1.02%689,8006,562,00063%9.51-0.74%9.550.00%9.55-0.49%9.58-0.27%-0.58%