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
	2019-08-20	6.99	7.14	6.96	7.02	0.43%	-0.72%	2.81%	47,757,800	337,715,000	169%	7.07	1.87%	6.95	1.46%	6.90	1.14%	6.83	0.81%	-0.50%
张家界/000430.SZ
	2019-08-20	5.39	5.43	5.36	5.39	-0.19%	-0.19%	-1.06%	1,434,900	7,748,000	52%	5.40	0.65%	5.35	0.92%	5.32	0.59%	5.45	-0.17%	-0.68%
西安旅游/000610.SZ
	2019-08-20	8.47	8.56	8.36	8.40	-0.83%	-0.53%	1.97%	6,445,000	54,425,000	109%	8.45	0.92%	8.35	1.32%	8.27	0.56%	8.24	-0.02%	-1.00%
西安饮食/000721.SZ
	2019-08-20	3.89	3.94	3.87	3.90	0.00%	-0.08%	1.85%	3,773,500	14,728,000	127%	3.90	0.62%	3.87	1.15%	3.84	0.52%	3.83	0.45%	-0.59%
北京文化/000802.SZ
	2019-08-20	8.47	8.68	8.46	8.50	0.00%	-0.83%	0.12%	5,959,100	51,076,000	121%	8.57	2.13%	8.43	1.33%	8.40	0.43%	8.49	0.09%	-0.87%
峨眉山Ａ/000888.SZ
	2019-08-20	5.78	5.83	5.71	5.74	-0.69%	-0.62%	2.35%	3,232,100	18,668,000	126%	5.78	0.56%	5.72	0.90%	5.67	0.76%	5.61	0.57%	-0.34%
桂林旅游/000978.SZ
	2019-08-20	5.33	5.39	5.31	5.32	-0.75%	-0.43%	2.11%	1,163,700	6,218,000	117%	5.34	0.64%	5.30	1.15%	5.26	0.57%	5.21	0.48%	-0.58%
丽江旅游/002033.SZ
	2019-08-20	5.82	5.82	5.76	5.80	-0.34%	0.12%	1.86%	1,990,900	11,533,000	113%	5.79	0.12%	5.76	1.23%	5.71	0.40%	5.69	0.23%	-0.32%
云南旅游/002059.SZ
	2019-08-20	5.40	5.66	5.40	5.61	4.08%	0.48%	4.90%	4,013,500	22,407,000	238%	5.58	4.59%	5.46	4.00%	5.39	2.63%	5.35	0.93%	-1.30%
三特索道/002159.SZ
	2019-08-20	15.10	15.44	15.09	15.28	0.13%	0.22%	3.61%	1,372,400	20,925,000	184%	15.25	2.27%	14.99	2.13%	14.81	1.49%	14.75	1.04%	-0.11%
全聚德/002186.SZ
	2019-08-20	10.48	10.59	10.48	10.57	0.09%	0.32%	1.28%	998,300	10,518,000	128%	10.54	0.88%	10.46	0.95%	10.42	0.41%	10.44	-0.12%	-0.69%
ST云网/002306.SZ
	2019-08-20	2.76	2.79	2.75	2.76	0.36%	-0.14%	0.25%	1,861,500	5,146,000	126%	2.76	0.95%	2.75	0.33%	2.75	-0.11%	2.75	-0.07%	-0.45%
巨人网络/002558.SZ
	2019-08-20	18.29	18.95	18.03	18.88	3.74%	1.67%	5.33%	10,341,200	192,033,000	224%	18.57	1.97%	18.22	1.71%	18.10	1.44%	17.92	1.21%	0.09%
众信旅游/002707.SZ
	2019-08-20	5.14	5.20	5.10	5.11	-0.58%	-0.78%	1.79%	5,081,300	26,170,000	91%	5.15	1.42%	5.06	1.63%	5.01	0.85%	5.02	-0.48%	-1.14%
宋城演艺/300144.SZ
	2019-08-20	25.95	26.84	25.92	26.20	1.79%	-0.67%	3.22%	11,344,500	299,249,000	123%	26.38	2.68%	25.87	2.07%	25.55	1.04%	25.38	0.63%	0.02%
腾邦国际/300178.SZ
	2019-08-20	4.97	5.25	4.96	5.05	1.00%	-0.39%	3.17%	30,236,800	153,306,000	159%	5.07	3.30%	4.96	2.63%	4.89	2.05%	4.90	-0.14%	-1.71%
黄山旅游/600054.SH
	2019-08-20	9.15	9.15	9.04	9.07	-0.77%	-0.27%	1.57%	1,338,700	12,176,000	118%	9.10	0.14%	9.04	0.97%	8.97	0.48%	8.93	0.38%	-0.26%
中青旅/600138.SH
	2019-08-20	12.31	12.44	12.17	12.19	-1.30%	-0.77%	3.50%	11,734,200	144,143,000	112%	12.28	0.04%	12.15	1.16%	12.00	1.07%	11.78	0.46%	-0.53%
国旅联合/600358.SH
	2019-08-20	3.84	3.86	3.82	3.85	0.52%	0.21%	2.45%	1,597,200	6,136,000	86%	3.84	0.89%	3.80	1.25%	3.77	0.35%	3.76	0.29%	-0.55%
祥源文化/600576.SH
	2019-08-20	4.16	4.20	4.13	4.16	0.00%	-0.10%	2.89%	2,324,000	9,677,000	152%	4.16	1.22%	4.11	1.58%	4.07	0.89%	4.04	0.67%	-0.33%
大连圣亚/600593.SH
	2019-08-20	39.52	39.60	38.08	38.80	-1.80%	0.39%	0.73%	2,081,700	80,456,000	234%	38.65	-2.52%	39.01	0.17%	38.68	0.23%	38.52	-0.06%	-0.84%
西藏旅游/600749.SH
	2019-08-20	10.40	10.43	10.24	10.27	-1.25%	-0.33%	1.97%	1,574,100	16,220,000	115%	10.30	-0.12%	10.26	1.14%	10.15	0.45%	10.07	0.38%	-0.27%
中国国旅/601888.SH
	2019-08-20	90.80	91.37	90.03	91.20	0.33%	0.58%	3.39%	4,482,300	406,423,000	71%	90.67	0.06%	90.37	0.82%	89.48	1.04%	88.21	1.15%	0.04%
长白山/603099.SH
	2019-08-20	9.25	9.33	9.15	9.17	-0.86%	-0.83%	1.53%	1,204,800	11,141,000	110%	9.25	0.74%	9.17	1.04%	9.11	0.56%	9.03	-0.01%	-0.79%