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
	2018-10-18	5.28	5.29	5.19	5.21	-1.33%	-0.67%	-8.52%	14,347,900	75,257,000	57%	5.25	-0.66%	5.30	-1.23%	5.38	-1.79%	5.70	-1.37%	-0.89%
张家界/000430.SZ
	2018-10-18	4.81	4.82	4.63	4.63	-3.34%	-1.68%	-12.03%	799,100	3,763,000	53%	4.71	-1.28%	4.77	-1.65%	4.85	-2.46%	5.26	-1.99%	-1.33%
西安旅游/000610.SZ
	2018-10-18	5.22	5.22	4.95	4.96	-5.70%	-1.78%	-15.65%	3,805,800	19,219,000	60%	5.05	-3.53%	5.20	-2.75%	5.30	-2.73%	5.88	-3.23%	-1.89%
西安饮食/000721.SZ
	2018-10-18	3.79	3.79	3.63	3.64	-4.71%	-1.25%	-11.65%	6,325,300	23,317,000	47%	3.69	-2.18%	3.75	-1.50%	3.76	-1.29%	4.12	-1.51%	-1.08%
北京文化/000802.SZ
	2018-10-18	9.79	9.93	9.50	9.73	-0.71%	-0.40%	-2.48%	4,723,400	46,143,000	116%	9.77	-0.22%	9.80	-0.62%	9.81	-0.04%	9.98	-0.75%	-0.52%
峨眉山Ａ/000888.SZ
	2018-10-18	5.51	5.51	5.38	5.38	-2.54%	-0.92%	-10.20%	2,113,400	11,476,000	55%	5.43	-1.72%	5.49	-1.19%	5.56	-2.34%	5.99	-1.72%	-0.98%
桂林旅游/000978.SZ
	2018-10-18	5.14	5.17	5.08	5.11	-2.11%	-0.14%	-10.98%	1,068,800	5,469,000	44%	5.12	-1.69%	5.17	-1.37%	5.28	-2.53%	5.74	-1.86%	-0.92%
丽江旅游/002033.SZ
	2018-10-18	5.62	5.65	5.55	5.57	-1.94%	-0.55%	-9.00%	1,913,700	10,719,000	48%	5.60	-0.60%	5.63	-0.92%	5.68	-1.39%	6.12	-1.62%	-1.24%
云南旅游/002059.SZ
	2018-10-18	5.03	5.03	4.80	4.80	-4.57%	-2.85%	-14.73%	1,664,700	8,226,000	95%	4.94	-2.24%	5.09	-2.75%	5.24	-3.82%	5.63	-2.53%	-0.72%
三特索道/002159.SZ
	2018-10-18	18.40	18.50	18.00	18.06	-1.74%	-0.76%	-4.79%	431,900	7,860,000	67%	18.20	-1.31%	18.41	-0.83%	18.46	-0.36%	18.97	-0.91%	-0.48%
全聚德/002186.SZ
	2018-10-18	11.71	11.71	11.41	11.41	-2.73%	-1.45%	-7.70%	510,200	5,907,000	75%	11.58	-0.80%	11.71	-1.04%	11.82	-1.89%	12.36	-1.13%	-0.70%
*ST云网/002306.SZ
	2018-10-18	2.53	2.63	2.49	2.63	5.20%	0.88%	5.50%	5,705,900	14,873,000	222%	2.61	4.70%	2.53	2.93%	2.48	2.27%	2.49	0.44%	-0.69%
巨人网络/002558.SZ
	2018-09-14	18.62	19.02	18.12	18.98	2.04%	1.96%	-1.82%	6,037,100	112,379,000	143%	18.62	0.23%	18.68	-0.81%	18.81	-0.97%	19.33	-1.16%	-0.16%
众信旅游/002707.SZ
	2018-10-17	6.69	6.71	6.28	6.58	0.15%	0.90%	-11.15%	2,964,600	19,332,000	63%	6.52	-1.54%	6.66	-0.45%	6.74	-2.49%	7.41	-2.87%	-1.27%
宋城演艺/300144.SZ
	2018-10-18	20.85	21.22	20.06	20.79	-0.19%	1.18%	-0.59%	8,619,500	177,113,000	99%	20.55	-0.30%	20.51	-0.73%	20.67	0.49%	20.91	-0.45%	0.02%
腾邦国际/300178.SZ
	2018-10-12	10.10	10.10	9.35	9.70	-4.72%	0.53%	-11.54%	8,708,900	84,034,000	194%	9.65	-4.30%	9.96	-4.88%	10.25	-5.39%	10.97	-3.52%	-0.55%
黄山旅游/600054.SH
	2018-10-18	8.77	8.77	8.58	8.58	-2.50%	-0.79%	-9.36%	1,559,200	13,484,000	83%	8.65	-1.43%	8.76	-1.61%	8.90	-2.63%	9.47	-1.96%	-1.09%
中青旅/600138.SH
	2018-10-18	13.05	13.18	12.76	12.95	-1.89%	-0.27%	-7.03%	5,516,500	71,632,000	76%	12.99	0.33%	13.03	-1.31%	13.14	-1.05%	13.93	-1.99%	-1.06%
国旅联合/600358.SH
	2018-10-18	3.31	3.35	3.15	3.18	-4.79%	-1.70%	-12.83%	3,540,900	11,456,000	92%	3.24	-3.14%	3.34	-1.77%	3.40	-3.06%	3.65	-2.88%	-1.67%
祥源文化/600576.SH
	2018-10-18	4.02	4.02	3.88	3.91	-2.98%	-0.69%	-8.45%	1,333,500	5,250,000	72%	3.94	-2.69%	4.00	-1.14%	4.02	-2.71%	4.27	-1.95%	-1.36%
大连圣亚/600593.SH
	2018-10-18	25.23	25.25	24.61	24.84	-0.80%	-0.02%	-0.46%	381,200	9,471,000	84%	24.85	-0.89%	24.93	0.00%	24.89	-0.04%	24.96	-0.07%	-0.09%
*ST藏旅/600749.SH
	2018-10-18	8.81	8.81	8.33	8.33	-5.02%	-2.55%	-8.77%	325,700	2,784,000	100%	8.55	-2.11%	8.65	-1.48%	8.75	-2.63%	9.13	-1.81%	-0.30%
中国国旅/601888.SH
	2018-10-18	52.92	53.60	50.14	51.90	-6.84%	0.38%	-12.35%	34,014,800	1,758,665,000	215%	51.70	-8.88%	54.83	-7.92%	57.01	-5.16%	59.21	-4.66%	-0.84%
长白山/603099.SH
	2018-10-18	8.18	8.21	7.82	7.83	-4.28%	-2.05%	-11.14%	634,600	5,073,000	84%	7.99	-2.24%	8.15	-2.15%	8.27	-3.34%	8.81	-2.21%	-0.99%