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
	2019-10-16	7.31	7.47	7.30	7.34	0.82%	-0.39%	1.09%	39,116,500	288,242,000	118%	7.37	0.63%	7.37	0.52%	7.32	0.22%	7.26	0.33%	0.19%
张家界/000430.SZ
	2019-10-15	5.33	5.33	5.25	5.26	-1.31%	-0.44%	-2.21%	1,056,200	5,580,000	55%	5.28	-0.51%	5.29	0.13%	5.26	0.00%	5.38	-0.61%	-0.46%
西安旅游/000610.SZ
	2019-10-17	9.33	9.45	9.20	9.27	-0.43%	-0.72%	-4.23%	5,711,500	53,326,000	81%	9.34	-0.93%	9.44	-1.52%	9.53	-0.55%	9.68	-1.52%	-1.39%
西安饮食/000721.SZ
	2019-10-15	4.10	4.10	4.03	4.03	-1.71%	-0.42%	-0.67%	2,234,000	9,040,000	74%	4.05	-1.32%	4.07	0.15%	4.05	0.12%	4.06	-0.32%	-0.47%
北京文化/000802.SZ
	2019-10-15	8.90	9.10	8.83	8.90	1.37%	-0.58%	-5.31%	17,679,700	158,270,000	113%	8.95	2.17%	8.86	1.18%	8.81	0.62%	9.40	-1.59%	-0.55%
峨眉山Ａ/000888.SZ
	2019-09-30	6.01	6.04	5.92	5.93	-1.66%	-0.39%	-4.00%	2,657,400	15,820,000	53%	5.95	-0.72%	5.98	-1.01%	6.06	-0.64%	6.18	-0.45%	-0.02%
桂林旅游/000978.SZ
	2019-10-18	5.23	5.26	5.15	5.17	-1.15%	-0.67%	-1.51%	1,351,400	7,034,000	88%	5.21	-0.74%	5.23	-0.61%	5.27	-0.19%	5.25	-0.30%	-0.54%
丽江旅游/002033.SZ
	2019-10-14	5.74	5.79	5.74	5.78	1.05%	0.12%	-1.06%	2,378,400	13,730,000	82%	5.77	0.93%	5.74	0.53%	5.73	0.04%	5.84	-0.73%	-0.40%
云南旅游/002059.SZ
	2019-10-18	5.28	5.36	5.12	5.20	-1.70%	-0.69%	-2.89%	2,092,500	10,956,000	90%	5.24	-2.40%	5.38	-0.87%	5.39	-0.31%	5.36	-0.50%	-0.87%
三特索道/002159.SZ
	2019-10-16	13.36	13.43	13.10	13.13	-2.23%	-0.63%	-1.48%	1,208,600	15,969,000	104%	13.21	-0.64%	13.25	0.02%	13.21	0.43%	13.33	-0.81%	-1.05%
全聚德/002186.SZ
	2019-10-16	10.63	10.67	10.55	10.67	0.85%	0.43%	-0.16%	1,022,800	10,866,000	96%	10.62	0.25%	10.64	0.25%	10.61	0.10%	10.69	-0.44%	-0.46%
ST云网/002306.SZ
	2019-10-17	2.70	2.70	2.67	2.67	-1.11%	-0.45%	-2.34%	1,014,000	2,720,000	56%	2.68	-0.41%	2.69	-0.30%	2.69	-0.15%	2.73	-0.33%	-0.43%
巨人网络/002558.SZ
	2019-09-12	18.34	18.55	18.11	18.44	0.60%	0.61%	1.58%	5,663,100	103,793,000	108%	18.33	-0.73%	18.40	-0.21%	18.37	0.10%	18.15	0.50%	-0.02%
众信旅游/002707.SZ
	2019-09-12	5.76	5.76	5.60	5.69	-0.18%	0.18%	2.61%	8,091,800	45,961,000	98%	5.68	-1.46%	5.71	0.37%	5.67	0.57%	5.55	0.34%	0.50%
宋城演艺/300144.SZ
	2019-10-17	28.92	29.16	28.76	28.87	1.09%	-0.19%	5.34%	7,490,300	216,660,000	90%	28.93	1.47%	28.22	2.05%	27.71	1.21%	27.41	0.25%	0.17%
腾邦国际/300178.SZ
	2019-09-30	5.51	5.60	5.38	5.43	-2.16%	-1.13%	-11.19%	11,113,500	61,030,000	49%	5.49	-1.68%	5.60	-1.79%	5.73	-1.62%	6.11	-1.02%	-0.60%
黄山旅游/600054.SH
	2019-09-12	9.52	9.63	9.48	9.60	1.16%	0.42%	1.61%	2,829,500	27,050,000	83%	9.56	0.21%	9.57	-0.06%	9.55	0.16%	9.45	0.20%	0.33%
中青旅/600138.SH
	2019-09-12	12.98	13.11	12.91	13.06	0.93%	0.27%	1.33%	11,669,100	151,992,000	76%	13.03	-0.05%	13.07	-0.07%	13.03	0.10%	12.89	0.24%	0.42%
国旅联合/600358.SH
	2019-10-18	3.69	3.70	3.61	3.62	-2.16%	-0.63%	-3.67%	2,314,200	8,430,000	105%	3.64	-1.17%	3.70	-1.10%	3.74	-0.74%	3.76	-0.45%	-0.52%
祥源文化/600576.SH
	2019-10-15	4.36	4.36	4.29	4.36	0.00%	0.76%	1.73%	1,425,900	6,170,000	103%	4.33	-0.41%	4.32	0.49%	4.29	0.38%	4.29	-0.26%	-0.51%
大连圣亚/600593.SH
	2019-09-30	41.37	41.54	40.88	40.98	-0.89%	-0.89%	-0.43%	596,300	24,657,000	54%	41.35	-0.05%	41.45	-0.20%	41.56	-0.11%	41.16	0.38%	0.51%
西藏旅游/600749.SH
	2019-10-18	9.86	9.88	9.39	9.47	-4.92%	-1.21%	-6.03%	3,395,900	32,554,000	213%	9.59	-3.90%	9.76	-3.05%	9.94	-2.42%	10.08	-1.81%	-0.95%
中国国旅/601888.SH
	2019-10-17	95.70	97.50	95.55	96.25	0.57%	-0.10%	1.39%	3,612,500	348,045,000	48%	96.35	0.21%	95.87	0.61%	95.44	0.65%	94.93	0.12%	0.13%
长白山/603099.SH
	2019-09-30	9.52	9.54	9.40	9.47	-0.63%	0.13%	-3.10%	963,200	9,110,000	42%	9.46	-0.46%	9.50	-0.56%	9.57	-0.46%	9.77	-0.13%	0.17%