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
板块:旅游
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
2021-03-088.108.608.108.191.49%-2.01%-0.63%119,219,800996,478,000109%8.364.03%8.270.60%8.250.52%8.240.15%0.89%
张家界/000430.SZ
2021-03-085.415.485.345.35-1.11%-1.20%0.02%3,564,30019,300,00071%5.420.26%5.42-0.18%5.430.09%5.350.49%1.04%
西安旅游/000610.SZ
2021-03-089.239.359.039.06-1.52%-1.12%-1.71%8,508,50077,964,00071%9.16-0.53%9.26-0.50%9.26-0.02%9.220.17%0.81%
西安饮食/000721.SZ
2021-03-084.274.304.174.18-2.34%-1.07%-1.60%9,905,90041,852,00082%4.23-0.96%4.26-0.30%4.250.00%4.250.07%0.53%
北京文化/000802.SZ
2021-03-085.585.625.485.49-0.90%-0.99%-3.12%13,210,70073,255,00054%5.55-0.02%5.530.42%5.51-0.25%5.67-2.80%-0.52%
峨眉山A/000888.SZ
2021-03-086.286.356.146.16-1.75%-1.09%-1.44%7,501,30046,717,000101%6.23-0.89%6.29-0.40%6.29-0.18%6.250.11%0.48%
桂林旅游/000978.SZ
2021-03-084.864.924.814.81-1.23%-0.93%-0.62%3,057,90014,846,00078%4.86-0.19%4.88-0.43%4.900.02%4.840.25%0.72%
丽江股份/002033.SZ
2021-03-087.427.507.287.36-0.41%-0.55%1.45%8,653,00064,042,000113%7.400.35%7.400.18%7.380.44%7.260.65%1.03%
云南旅游/002059.SZ
2021-03-085.365.405.205.22-1.69%-1.40%-3.39%6,183,30032,737,00083%5.29-0.77%5.37-0.92%5.42-0.55%5.400.15%1.05%
三特索道/002159.SZ
2021-03-0812.0112.3411.7011.77-2.97%-2.25%-2.06%1,416,10017,051,000127%12.04-0.57%12.09-0.52%12.12-0.02%12.020.68%1.17%
全 聚 德/002186.SZ
2021-03-0810.3010.3610.1210.12-1.56%-1.32%-2.84%1,399,40014,351,00067%10.26-0.33%10.28-0.38%10.36-0.27%10.420.15%0.57%
ST云网/002306.SZ
2021-03-082.672.732.662.691.13%-0.33%2.44%2,480,4006,694,000154%2.701.43%2.680.98%2.650.99%2.630.50%0.72%
巨人网络/002558.SZ
2021-03-0816.5216.6516.1716.21-1.76%-0.95%-3.78%11,017,300180,305,000100%16.37-0.97%16.57-1.14%16.67-0.66%16.85-0.68%-0.07%
众信旅游/002707.SZ
2021-03-086.686.786.296.32-4.53%-2.98%-2.39%33,705,300219,541,00092%6.51-2.32%6.62-1.55%6.660.79%6.480.23%1.47%
宋城演艺/300144.SZ
2021-03-0820.7221.5720.2020.33-0.49%-2.74%-1.73%40,819,000853,225,00091%20.901.39%20.97-1.53%21.500.23%20.691.23%1.16%
腾邦国际/300178.SZ
2021-03-083.753.783.463.51-6.15%-2.90%-0.06%40,194,000145,303,000113%3.62-2.72%3.640.78%3.600.73%3.510.80%1.70%
黄山旅游/600054.SH
2021-03-0810.7110.9110.4710.54-1.50%-1.50%-2.15%7,035,10075,273,00069%10.70-0.44%10.84-0.61%10.87-0.18%10.77-0.04%0.86%
中青旅/600138.SH
2021-03-0811.7511.8711.2511.28-2.67%-2.16%-2.92%25,439,400293,291,00095%11.53-0.40%11.62-1.10%11.72-0.33%11.620.29%1.05%
*ST联合/600358.SH
2021-03-083.283.293.203.23-0.62%-0.34%3.53%2,055,6006,662,00086%3.240.72%3.220.81%3.190.82%3.120.78%1.03%
祥源文化/600576.SH
2021-03-083.853.913.793.860.26%0.44%3.18%14,202,10054,572,00094%3.841.03%3.810.77%3.780.64%3.740.32%-1.00%
大连圣亚/600593.SH
2021-03-0824.5626.4024.2025.704.22%0.96%6.80%11,485,100292,370,000127%25.461.14%25.061.39%25.06-0.14%24.061.43%1.27%
西藏旅游/600749.SH
2021-03-0510.6510.7310.3010.51-1.04%0.11%-0.49%2,885,20030,289,00066%10.50-2.22%10.66-0.71%10.710.03%10.560.71%1.71%
中国中免/601888.SH
2021-03-08304.90307.54276.00278.99-8.79%-3.64%-11.08%21,297,4006,166,109,000127%289.52-4.97%298.82-3.66%306.61-2.69%313.76-2.64%-1.16%
长白山/603099.SH
2021-03-088.118.117.707.99-0.50%-0.30%-1.30%967,0007,750,00087%8.01-0.25%8.05-0.26%8.07-0.20%8.10-0.03%0.43%