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

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	连
							日均价	10日均	(股)	(元)										10天	续

平均
华侨城Ａ/000069.SZ
	2020-05-26	5.89	5.91	5.85	5.90	0.34%	0.41%	-2.07%	35,439,900	208,233,000	84%	5.88	0.19%	5.86	-0.71%	5.93	-0.59%	6.03	-0.71%	-0.59%
张家界/000430.SZ
	2020-05-26	4.71	4.77	4.71	4.76	1.28%	0.27%	2.30%	1,919,400	9,111,000	135%	4.75	1.04%	4.70	0.79%	4.67	0.47%	4.65	0.28%	-0.23%
西安旅游/000610.SZ
	2020-05-26	7.78	7.95	7.74	7.89	2.20%	0.17%	-1.35%	4,041,500	31,834,000	70%	7.88	1.99%	7.84	-1.04%	7.93	-0.75%	8.00	-0.21%	-0.54%
西安饮食/000721.SZ
	2020-05-26	4.07	4.17	4.07	4.12	1.48%	0.05%	-0.60%	8,410,900	34,632,000	68%	4.12	1.30%	4.11	-1.39%	4.15	-0.41%	4.15	-0.02%	-0.45%
北京文化/000802.SZ
	2020-05-26	5.80	5.87	5.68	5.78	-1.53%	0.35%	-3.12%	23,254,700	133,941,000	75%	5.76	2.09%	5.69	-0.70%	5.77	-0.89%	5.97	-0.53%	-0.65%
峨眉山Ａ/000888.SZ
	2020-05-26	5.69	5.74	5.68	5.74	1.06%	0.44%	0.23%	3,526,800	20,156,000	99%	5.72	0.99%	5.69	0.25%	5.69	-0.04%	5.73	-0.23%	-0.45%
桂林旅游/000978.SZ
	2020-05-26	4.47	4.53	4.45	4.52	1.35%	0.29%	0.27%	1,516,500	6,835,000	109%	4.51	1.15%	4.48	-0.27%	4.50	-0.07%	4.51	-0.11%	-0.26%
丽江股份/002033.SZ
	2020-05-26	5.65	5.71	5.61	5.71	1.24%	0.39%	0.85%	2,755,400	15,673,000	112%	5.69	0.83%	5.67	-0.11%	5.67	0.18%	5.66	0.02%	-0.21%
云南旅游/002059.SZ
	2020-05-26	4.38	4.48	4.37	4.47	2.05%	0.83%	-0.02%	3,076,400	13,639,000	86%	4.43	1.23%	4.41	-0.47%	4.43	-0.54%	4.47	-0.33%	-0.66%
三特索道/002159.SZ
	2020-05-26	10.25	10.40	10.16	10.39	1.56%	0.73%	-0.14%	961,700	9,920,000	127%	10.32	1.00%	10.27	0.09%	10.30	-0.45%	10.41	-0.24%	-0.05%
全聚德/002186.SZ
	2020-05-26	9.90	10.12	9.82	9.95	1.43%	-0.26%	2.63%	4,243,900	42,339,000	124%	9.98	0.72%	9.90	0.42%	9.83	0.56%	9.70	0.72%	0.63%
ST云网/002306.SZ
	2020-05-26	3.46	3.50	3.45	3.48	0.87%	-0.03%	-1.81%	1,956,900	6,811,000	43%	3.48	-0.23%	3.51	-1.21%	3.58	-0.56%	3.54	1.20%	0.25%
巨人网络/002558.SZ
	2020-05-26	16.34	16.47	16.28	16.38	0.49%	0.28%	-2.81%	4,198,900	68,586,000	85%	16.33	0.39%	16.35	-0.80%	16.52	-0.60%	16.85	-0.40%	-0.03%
众信旅游/002707.SZ
	2020-05-26	5.64	5.90	5.50	5.85	5.41%	1.33%	5.79%	23,506,700	135,712,000	120%	5.77	0.86%	5.74	1.32%	5.65	0.98%	5.53	1.25%	1.13%
宋城演艺/300144.SZ
	2020-05-26	32.00	32.65	31.49	32.10	2.49%	-0.05%	3.73%	8,617,000	276,749,000	89%	32.12	2.95%	31.54	0.41%	31.54	0.34%	30.95	0.41%	0.64%
腾邦国际/300178.SZ
	2020-05-26	2.21	2.40	2.20	2.33	5.91%	0.69%	0.73%	30,829,200	71,326,000	141%	2.31	4.38%	2.29	1.28%	2.27	0.67%	2.31	-0.82%	-1.63%
黄山旅游/600054.SH
	2020-05-26	8.09	8.25	8.07	8.19	1.24%	-0.06%	0.42%	3,208,900	26,297,000	124%	8.20	1.57%	8.13	0.30%	8.16	-0.12%	8.16	0.06%	-0.18%
中青旅/600138.SH
	2020-05-26	9.44	9.57	9.42	9.55	1.38%	0.24%	-2.09%	7,040,600	67,079,000	80%	9.53	1.27%	9.52	-0.85%	9.63	-0.63%	9.75	-0.38%	-0.42%
*ST联合/600358.SH
	2020-05-26	2.79	2.87	2.79	2.85	2.15%	0.21%	2.59%	2,006,700	5,707,000	85%	2.84	2.27%	2.84	0.07%	2.82	0.64%	2.78	0.40%	0.22%
祥源文化/600576.SH
	2020-05-26	3.54	3.59	3.51	3.58	1.99%	0.65%	-0.28%	2,021,300	7,189,000	95%	3.56	0.51%	3.53	0.14%	3.54	-0.28%	3.59	-0.47%	-0.17%
大连圣亚/600593.SH
	2020-05-26	42.32	42.50	42.29	42.37	0.12%	-0.04%	-0.17%	513,500	21,765,000	99%	42.39	0.22%	42.33	-0.05%	42.40	-0.17%	42.44	0.03%	-0.04%
西藏旅游/600749.SH
	2020-05-26	7.95	8.08	7.90	8.04	1.77%	0.12%	-0.70%	684,100	5,493,000	76%	8.03	1.79%	7.99	-0.24%	8.03	-0.35%	8.10	-0.09%	-0.42%
中国国旅/601888.SH
	2020-05-26	89.88	96.87	89.82	96.02	8.14%	2.04%	7.25%	18,313,300	1,723,350,000	190%	94.10	6.40%	90.36	3.18%	89.78	1.55%	89.53	0.82%	-0.05%
长白山/603099.SH
	2020-05-26	7.44	7.53	7.40	7.52	1.62%	0.49%	-0.54%	842,400	6,304,000	132%	7.48	1.29%	7.43	0.05%	7.46	-0.21%	7.56	-0.36%	-0.30%