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
	2019-12-12	7.21	7.23	7.15	7.16	-0.56%	-0.39%	1.53%	22,095,000	158,824,000	64%	7.19	-0.17%	7.17	0.76%	7.10	0.34%	7.05	0.23%	0.17%
张家界/000430.SZ
	2019-12-12	5.04	5.38	5.01	5.15	2.59%	-0.06%	2.02%	4,920,800	25,356,000	358%	5.15	2.61%	5.12	1.81%	5.09	1.41%	5.05	1.20%	0.22%
西安旅游/000610.SZ
	2019-12-12	8.41	9.25	8.31	9.25	9.99%	2.15%	5.98%	22,706,600	205,604,000	334%	9.06	7.38%	8.92	5.05%	8.83	3.07%	8.73	1.84%	0.53%
西安饮食/000721.SZ
	2019-12-12	3.97	4.28	3.91	4.10	3.80%	-0.05%	2.35%	15,965,800	65,491,000	185%	4.10	4.09%	4.04	1.99%	4.04	0.70%	4.01	0.60%	0.49%
北京文化/000802.SZ
	2019-12-12	9.62	9.83	9.34	9.40	-1.98%	-1.93%	1.56%	44,705,100	428,515,000	221%	9.59	-4.38%	9.69	1.18%	9.49	1.12%	9.26	1.53%	1.28%
峨眉山Ａ/000888.SZ
	2019-12-12	6.35	6.54	6.32	6.42	0.94%	0.06%	1.33%	7,299,000	46,830,000	183%	6.42	0.75%	6.39	0.60%	6.37	0.41%	6.34	0.43%	0.24%
桂林旅游/000978.SZ
	2019-12-12	5.16	5.42	5.15	5.26	1.74%	-0.55%	1.33%	5,708,000	30,190,000	392%	5.29	2.28%	5.26	1.68%	5.24	1.41%	5.19	1.27%	0.22%
丽江旅游/002033.SZ
	2019-12-12	6.05	6.42	6.05	6.23	2.64%	-0.02%	2.01%	10,643,700	66,322,000	346%	6.23	2.43%	6.20	1.91%	6.17	1.43%	6.11	1.14%	0.30%
云南旅游/002059.SZ
	2019-12-12	4.97	5.40	4.89	5.23	6.52%	0.62%	4.54%	7,581,800	39,411,000	286%	5.20	5.29%	5.13	2.97%	5.10	2.20%	5.00	1.77%	0.52%
三特索道/002159.SZ
	2019-12-12	11.95	12.22	11.79	12.02	-0.08%	0.12%	-0.48%	1,478,100	17,745,000	182%	12.01	-0.12%	12.02	-0.51%	12.07	-0.70%	12.08	-0.03%	0.14%
全聚德/002186.SZ
	2019-12-12	10.00	10.11	9.97	10.04	0.30%	-0.01%	-0.54%	952,000	9,559,000	96%	10.04	0.11%	10.04	-0.21%	10.09	-0.14%	10.10	0.02%	0.21%
ST云网/002306.SZ
	2019-12-12	2.49	2.52	2.42	2.46	-1.20%	-0.57%	-2.84%	1,850,000	4,577,000	88%	2.47	-0.72%	2.50	-0.99%	2.52	-0.91%	2.53	0.16%	0.36%
巨人网络/002558.SZ
	2019-12-12	17.49	17.56	17.41	17.52	0.11%	0.32%	-0.61%	3,798,000	66,330,000	114%	17.46	-0.75%	17.66	-0.38%	17.66	-0.09%	17.63	-0.10%	-0.09%
众信旅游/002707.SZ
	2019-12-12	5.59	5.86	5.44	5.64	1.81%	-0.25%	3.66%	30,392,000	171,845,000	225%	5.65	1.69%	5.62	0.99%	5.56	1.52%	5.44	1.38%	0.23%
宋城演艺/300144.SZ
	2019-12-12	28.56	29.06	28.26	28.78	0.84%	0.01%	2.46%	7,503,600	215,922,000	149%	28.78	0.75%	28.67	0.32%	28.55	0.68%	28.09	0.55%	-0.04%
腾邦国际/300178.SZ
	2019-12-12	5.10	5.21	5.06	5.11	-0.39%	-0.21%	1.39%	10,756,500	55,088,000	139%	5.12	0.65%	5.11	0.14%	5.09	0.51%	5.04	0.46%	0.01%
黄山旅游/600054.SH
	2019-12-12	8.97	9.29	8.95	9.12	1.67%	0.15%	1.50%	4,810,300	43,803,000	359%	9.11	1.65%	9.06	1.17%	9.04	1.05%	8.99	0.70%	0.09%
中青旅/600138.SH
	2019-12-12	11.95	12.26	11.84	12.17	1.67%	0.85%	2.16%	15,231,900	183,796,000	263%	12.07	0.58%	12.05	0.30%	12.02	0.45%	11.91	0.49%	0.16%
国旅联合/600358.SH
	2019-12-12	4.30	4.35	4.21	4.29	-0.23%	0.37%	-1.33%	5,583,100	23,861,000	60%	4.27	-1.13%	4.32	-0.92%	4.41	-0.99%	4.35	0.30%	1.12%
祥源文化/600576.SH
	2019-12-12	5.20	5.49	5.20	5.33	-6.16%	0.53%	-3.11%	62,003,900	328,714,000	223%	5.30	-11.90%	5.63	-0.62%	5.53	-1.09%	5.50	-0.95%	2.34%
大连圣亚/600593.SH
	2019-12-12	40.96	41.44	40.78	41.38	1.03%	0.90%	-0.59%	759,400	31,142,000	89%	41.01	-0.17%	41.13	-0.44%	41.31	-0.35%	41.62	-0.01%	0.14%
西藏旅游/600749.SH
	2019-12-12	9.07	9.95	9.03	9.43	3.85%	-0.31%	1.59%	4,554,000	43,077,000	404%	9.46	4.17%	9.34	2.19%	9.32	1.63%	9.28	1.18%	-0.03%
中国国旅/601888.SH
	2019-12-12	88.88	88.99	88.10	88.80	0.23%	0.14%	3.51%	4,128,700	366,100,000	61%	88.67	0.51%	88.18	0.80%	87.54	0.41%	85.79	0.41%	0.08%
长白山/603099.SH
	2019-12-12	8.69	9.19	8.62	8.85	1.96%	-0.56%	2.08%	2,108,900	18,769,000	264%	8.90	2.80%	8.82	1.66%	8.77	1.28%	8.67	1.13%	0.24%