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
	2021-04-14	10.17	10.63	10.17	10.63	5.25%	1.58%	2.99%	105,827,500	1,107,440,000	113%	10.47	2.71%	10.37	0.38%	10.33	0.18%	10.32	0.60%	0.96%
张家界/000430.SZ
	2021-04-14	5.54	6.10	5.50	6.06	8.80%	2.62%	7.33%	22,078,200	130,367,000	290%	5.91	5.90%	5.76	3.93%	5.70	3.11%	5.65	1.47%	-0.15%
西安旅游/000610.SZ
	2021-04-14	10.18	10.83	10.13	10.79	5.37%	1.57%	7.12%	30,892,600	328,187,000	223%	10.62	4.89%	10.37	2.54%	10.27	2.26%	10.07	1.31%	-0.16%
西安饮食/000721.SZ
	2021-04-14	4.59	5.07	4.58	4.88	5.86%	-1.35%	3.54%	58,433,300	289,090,000	271%	4.95	6.55%	4.83	3.20%	4.81	2.61%	4.71	1.93%	0.41%
北京文化/000802.SZ
	2021-04-14	5.50	5.53	5.45	5.50	0.00%	0.24%	-0.05%	4,497,000	24,677,000	76%	5.49	0.16%	5.48	-0.07%	5.49	-0.31%	5.50	0.06%	-0.01%
峨眉山Ａ/000888.SZ
	2021-04-14	6.49	6.87	6.43	6.71	3.23%	0.03%	1.85%	19,823,100	132,964,000	225%	6.71	2.40%	6.64	0.96%	6.62	1.01%	6.59	0.44%	-0.10%
桂林旅游/000978.SZ
	2021-04-14	5.50	6.19	5.48	6.19	9.95%	3.60%	10.69%	40,088,200	239,543,000	263%	5.98	4.57%	5.80	3.37%	5.72	3.34%	5.59	2.38%	0.25%
丽江股份/002033.SZ
	2021-04-14	7.25	7.54	7.22	7.43	2.48%	0.03%	-3.10%	13,103,100	97,327,000	127%	7.43	0.45%	7.46	-0.82%	7.51	-0.68%	7.67	-1.16%	-0.14%
云南旅游/002059.SZ
	2021-04-14	5.59	5.92	5.52	5.88	3.89%	1.22%	5.13%	16,385,900	95,183,000	175%	5.81	1.84%	5.75	1.18%	5.71	1.15%	5.59	0.50%	-0.44%
三特索道/002159.SZ
	2021-04-14	11.95	12.68	11.83	12.65	5.15%	1.64%	2.35%	3,647,500	45,398,000	171%	12.45	0.23%	12.48	0.18%	12.43	0.13%	12.36	0.28%	0.09%
全聚德/002186.SZ
	2021-04-14	10.65	11.25	10.62	11.12	3.83%	0.45%	0.68%	5,299,000	58,661,000	103%	11.07	0.99%	11.13	0.03%	11.08	-0.14%	11.05	0.35%	0.38%
中科云网/002306.SZ
	2021-04-14	3.45	3.50	3.34	3.50	10.06%	0.75%	13.53%	15,942,500	55,392,000	181%	3.47	8.09%	3.32	5.10%	3.21	3.85%	3.08	2.84%	1.40%
巨人网络/002558.SZ
	2021-04-14	14.15	14.65	14.12	14.46	2.19%	0.63%	-0.49%	6,389,600	91,815,000	110%	14.37	1.12%	14.35	-0.68%	14.57	-0.27%	14.53	0.00%	0.01%
众信旅游/002707.SZ
	2021-04-14	6.48	6.87	6.44	6.82	4.12%	1.10%	3.65%	32,804,400	221,305,000	124%	6.75	3.79%	6.65	0.90%	6.63	0.46%	6.58	0.84%	-0.91%
宋城演艺/300144.SZ
	2021-04-14	19.52	20.58	19.52	20.40	5.97%	1.02%	-3.20%	47,402,300	957,256,000	147%	20.19	0.36%	20.53	-2.67%	20.91	-1.02%	21.08	-0.95%	0.02%
腾邦国际/300178.SZ
	2021-04-14	3.81	4.09	3.74	4.04	4.12%	1.48%	2.98%	45,145,200	179,743,000	135%	3.98	4.35%	3.90	1.78%	3.89	-0.13%	3.92	-1.11%	-1.61%
黄山旅游/600054.SH
	2021-04-14	10.44	10.98	10.41	10.95	4.68%	1.30%	2.24%	11,430,400	123,553,000	156%	10.81	3.12%	10.63	1.31%	10.61	0.81%	10.71	-0.21%	-0.70%
中青旅/600138.SH
	2021-04-14	12.35	12.98	12.35	12.83	3.22%	0.34%	0.14%	29,063,000	371,611,000	116%	12.79	1.53%	12.72	-0.10%	12.75	0.05%	12.81	-0.12%	-0.14%
*ST联合/600358.SH
	2021-04-14	3.42	3.43	3.37	3.39	-0.88%	0.15%	-0.82%	2,103,500	7,121,000	133%	3.39	-1.11%	3.41	-0.47%	3.41	-0.58%	3.42	-0.26%	0.11%
祥源文化/600576.SH
	2021-04-14	5.62	5.92	5.51	5.88	4.81%	1.82%	10.28%	19,934,700	115,130,000	85%	5.78	2.45%	5.61	2.77%	5.49	1.46%	5.33	1.43%	2.12%
大连圣亚/600593.SH
	2021-04-14	22.22	23.75	21.90	23.36	5.27%	1.56%	4.75%	5,687,300	130,811,000	161%	23.00	5.16%	22.28	2.15%	22.21	1.37%	22.30	0.57%	-0.66%
西藏旅游/600749.SH
	2021-04-14	10.25	11.02	10.17	11.02	6.99%	2.61%	4.51%	6,795,900	72,988,000	221%	10.74	4.05%	10.57	2.29%	10.50	1.50%	10.54	-0.16%	-0.47%
中国中免/601888.SH
	2021-04-14	260.00	289.38	260.00	288.20	8.41%	3.17%	-3.73%	25,806,700	7,208,831,000	176%	279.34	0.33%	282.38	-2.04%	287.79	-2.29%	299.36	-1.95%	-0.25%
长白山/603099.SH
	2021-04-14	8.30	8.70	8.25	8.58	2.88%	0.61%	0.86%	1,872,400	15,968,000	168%	8.53	1.50%	8.47	0.75%	8.45	0.23%	8.51	-0.09%	-0.09%