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
	2018-08-16	6.25	6.42	6.19	6.34	0.48%	-0.02%	-1.71%	17,578,400	111,465,000	71%	6.34	-0.42%	6.38	-0.89%	6.51	-0.67%	6.45	0.03%	-0.25%
张家界/000430.SZ
	2018-08-16	6.40	6.53	6.40	6.46	-0.92%	-0.35%	-1.00%	474,800	3,078,000	70%	6.48	-0.72%	6.55	-0.17%	6.56	-0.26%	6.53	0.20%	-0.25%
西安旅游/000610.SZ
	2018-08-16	6.70	6.86	6.54	6.67	-2.06%	-0.09%	-10.71%	11,958,800	79,834,000	53%	6.68	-3.04%	6.93	-1.30%	7.17	-5.16%	7.47	-0.12%	1.40%
西安饮食/000721.SZ
	2018-08-16	4.52	4.93	4.40	4.74	0.85%	0.79%	2.00%	36,847,000	173,309,000	119%	4.70	0.82%	4.67	1.44%	4.63	1.40%	4.65	-0.32%	-1.41%
北京文化/000802.SZ
	2018-08-16	10.05	10.28	10.01	10.16	-0.88%	-0.24%	-0.97%	7,203,400	73,361,000	71%	10.18	-1.61%	10.34	-0.04%	10.33	0.04%	10.26	-0.20%	-1.32%
峨眉山Ａ/000888.SZ
	2018-08-16	7.14	7.17	7.07	7.09	-1.12%	-0.35%	-1.73%	1,728,400	12,298,000	70%	7.12	-1.19%	7.20	-0.79%	7.24	-0.28%	7.22	-0.51%	-0.83%
桂林旅游/000978.SZ
	2018-08-16	5.95	6.03	5.92	5.98	-0.66%	-0.12%	1.10%	2,129,800	12,752,000	112%	5.99	-1.30%	6.03	0.13%	6.00	0.33%	5.92	0.29%	-0.20%
丽江旅游/002033.SZ
	2018-08-16	7.42	7.42	7.26	7.26	-2.55%	-0.91%	-2.39%	3,357,900	24,605,000	104%	7.33	-1.77%	7.43	-0.97%	7.48	-0.59%	7.44	0.00%	-0.10%
云南旅游/002059.SZ
	2018-03-23	7.42	7.48	7.23	7.29	-3.70%	-0.79%	-2.86%	2,931,700	21,543,000	158%	7.35	-2.09%	7.45	-1.10%	7.48	-0.70%	7.51	-0.39%	0.18%
三特索道/002159.SZ
	2018-08-16	18.80	18.93	18.60	18.73	0.16%	-0.26%	-1.46%	182,700	3,431,000	51%	18.78	-0.50%	18.90	-0.56%	18.99	-0.35%	19.01	-0.69%	-0.81%
全聚德/002186.SZ
	2018-08-16	13.21	13.26	12.80	13.22	-0.15%	0.44%	-1.13%	540,200	7,110,000	90%	13.16	-1.12%	13.28	-0.41%	13.32	-0.39%	13.37	-0.48%	-0.60%
*ST云网/002306.SZ
	2018-08-16	3.19	3.23	3.11	3.19	0.00%	0.16%	-3.01%	1,413,000	4,500,000	79%	3.19	-0.69%	3.22	-0.56%	3.24	-0.92%	3.29	-1.26%	-1.07%
巨人网络/002558.SZ
	2018-08-16	18.55	18.74	18.22	18.64	-1.84%	0.86%	-8.97%	7,131,400	131,793,000	34%	18.48	-3.14%	19.23	-3.02%	20.23	-4.70%	20.48	-0.13%	-0.24%
众信旅游/002707.SZ
	2018-08-16	9.42	9.56	9.15	9.26	-1.28%	-0.90%	-1.06%	3,424,400	31,999,000	101%	9.34	-2.09%	9.57	-0.66%	9.54	0.11%	9.36	-0.29%	-0.58%
宋城演艺/300144.SZ
	2018-08-16	24.57	25.23	24.45	24.59	-1.36%	-0.96%	-1.29%	6,537,100	162,310,000	62%	24.83	-0.46%	25.13	-1.21%	25.35	0.02%	24.91	-0.14%	-0.50%
腾邦国际/300178.SZ
	2018-08-16	11.58	11.58	11.30	11.47	-2.13%	0.17%	-6.24%	4,872,100	55,790,000	115%	11.45	-4.25%	11.82	-2.56%	12.04	-2.27%	12.23	-0.79%	-0.43%
黄山旅游/600054.SH
	2018-08-16	11.36	11.40	11.19	11.27	-0.79%	-0.35%	-1.43%	995,100	11,255,000	55%	11.31	-0.82%	11.43	-1.05%	11.51	-0.51%	11.43	0.26%	-0.10%
中青旅/600138.SH
	2018-08-16	15.44	15.71	15.22	15.45	-0.96%	0.05%	-2.98%	6,091,700	94,072,000	73%	15.44	-2.03%	15.79	-1.82%	15.91	0.12%	15.93	-0.88%	-1.42%
国旅联合/600358.SH
	2018-08-16	4.48	4.55	4.36	4.50	-0.88%	0.25%	-1.40%	2,712,800	12,178,000	73%	4.49	-2.03%	4.64	-0.28%	4.62	-0.17%	4.56	-0.11%	-0.69%
祥源文化/600576.SH
	2018-08-16	5.01	5.03	4.90	4.96	-1.20%	-0.40%	-2.86%	1,523,200	7,585,000	95%	4.98	-1.76%	5.05	-0.88%	5.08	-0.63%	5.11	-0.51%	-0.44%
大连圣亚/600593.SH
	2018-08-16	23.98	24.01	23.84	23.98	0.00%	0.18%	-0.29%	442,400	10,590,000	112%	23.94	-0.12%	23.97	0.00%	23.98	-0.16%	24.05	-0.21%	-0.21%
*ST藏旅/600749.SH
	2018-08-16	8.89	8.99	8.89	8.96	-0.78%	0.48%	-0.54%	178,200	1,589,000	64%	8.92	-0.80%	8.98	-0.36%	9.03	-0.36%	9.01	-0.02%	-0.30%
中国国旅/601888.SH
	2018-08-16	59.00	61.48	58.45	59.23	-2.61%	-1.39%	-5.02%	12,839,300	771,179,000	78%	60.06	-2.40%	61.46	-1.85%	62.19	-0.90%	62.36	-1.16%	-1.36%
长白山/603099.SH
	2018-08-16	10.05	10.10	9.92	9.99	-1.19%	-0.14%	-0.89%	748,100	7,484,000	75%	10.00	-1.86%	10.13	-0.57%	10.15	-0.05%	10.08	-0.35%	-0.70%