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
	2020-01-17	7.61	7.69	7.53	7.59	0.13%	-0.24%	-1.57%	29,496,000	224,419,000	78%	7.61	0.18%	7.63	-0.82%	7.68	-0.18%	7.71	-0.17%	0.09%
张家界/000430.SZ
	2020-01-17	5.30	5.30	5.24	5.26	-0.38%	-0.17%	-1.29%	989,700	5,215,000	48%	5.27	-1.24%	5.32	-0.64%	5.33	-0.56%	5.33	0.04%	0.27%
西安旅游/000610.SZ
	2020-01-17	9.22	9.27	9.18	9.18	-0.43%	-0.48%	-2.46%	3,541,700	32,669,000	50%	9.22	-0.14%	9.25	-0.61%	9.31	-0.42%	9.41	-0.36%	0.14%
西安饮食/000721.SZ
	2020-01-17	4.24	4.24	4.15	4.15	-1.43%	-0.77%	-3.31%	3,894,500	16,285,000	40%	4.18	-1.02%	4.22	-1.22%	4.28	-0.65%	4.29	0.14%	0.46%
北京文化/000802.SZ
	2020-01-17	11.39	11.70	11.34	11.38	0.09%	-0.78%	-1.09%	16,847,700	193,222,000	52%	11.47	0.25%	11.50	-1.74%	11.62	-0.11%	11.51	1.36%	1.57%
峨眉山Ａ/000888.SZ
	2020-01-17	6.89	6.92	6.84	6.86	-0.58%	-0.07%	0.65%	5,466,400	37,526,000	80%	6.87	-0.77%	6.92	-0.17%	6.90	0.25%	6.82	0.22%	0.42%
桂林旅游/000978.SZ
	2020-01-17	5.31	5.35	5.30	5.32	0.19%	-0.06%	-1.28%	1,713,000	9,119,000	76%	5.32	-0.49%	5.35	-0.63%	5.38	-0.26%	5.39	-0.06%	0.17%
丽江旅游/002033.SZ
	2020-01-17	6.26	6.28	6.21	6.21	-0.48%	-0.50%	-0.99%	2,544,800	15,882,000	66%	6.24	-0.22%	6.27	-0.54%	6.29	-0.06%	6.27	-0.03%	0.15%
云南旅游/002059.SZ
	2020-01-17	5.21	5.25	5.16	5.20	-0.19%	0.06%	-1.40%	2,377,600	12,357,000	62%	5.20	-1.03%	5.28	-1.40%	5.32	-0.09%	5.27	0.08%	0.50%
三特索道/002159.SZ
	2020-01-17	12.39	12.48	12.36	12.41	0.49%	0.00%	-2.28%	837,900	10,398,000	40%	12.41	-0.20%	12.46	-0.61%	12.52	-0.53%	12.70	0.10%	0.30%
全聚德/002186.SZ
	2020-01-17	10.52	10.53	10.40	10.40	-1.05%	-0.62%	-1.25%	1,044,500	10,931,000	50%	10.47	-0.33%	10.50	-0.59%	10.56	-0.48%	10.53	0.06%	0.28%
ST云网/002306.SZ
	2020-01-17	2.68	2.74	2.66	2.68	0.00%	-0.33%	-2.44%	1,616,300	4,347,000	38%	2.69	-0.52%	2.71	-0.95%	2.75	-0.79%	2.75	0.33%	0.70%
巨人网络/002558.SZ
	2020-01-17	19.20	19.40	18.91	18.99	-1.09%	-0.52%	-3.51%	9,600,400	183,275,000	87%	19.09	-1.91%	19.54	-0.74%	19.55	-0.43%	19.68	0.08%	0.66%
众信旅游/002707.SZ
	2020-01-17	6.69	6.69	6.45	6.50	-3.13%	-0.91%	-1.22%	16,420,400	107,710,000	75%	6.56	-2.51%	6.64	-0.67%	6.68	0.20%	6.58	0.49%	0.53%
宋城演艺/300144.SZ
	2020-01-17	31.54	31.72	31.20	31.40	-0.16%	-0.27%	-2.66%	5,649,900	177,880,000	79%	31.48	-0.04%	31.65	-1.06%	31.94	-0.53%	32.26	-0.12%	0.43%
腾邦国际/300178.SZ
	2020-01-17	5.05	5.07	4.95	4.96	-1.39%	-0.84%	-4.06%	6,822,600	34,130,000	56%	5.00	-1.17%	5.05	-1.00%	5.09	-0.74%	5.17	-0.14%	0.13%
黄山旅游/600054.SH
	2020-01-17	9.23	9.25	9.19	9.21	-0.11%	-0.08%	-0.79%	1,382,800	12,745,000	48%	9.22	-0.15%	9.24	-0.53%	9.28	-0.10%	9.28	-0.02%	0.15%
中青旅/600138.SH
	2020-01-17	12.70	13.02	12.67	12.85	1.34%	-0.24%	-0.27%	14,252,800	183,586,000	130%	12.88	1.49%	12.80	-0.14%	12.86	0.02%	12.89	0.04%	0.34%
国旅联合/600358.SH
	2020-01-17	4.55	4.62	4.49	4.50	-1.32%	-0.97%	-0.97%	3,052,600	13,870,000	50%	4.54	1.05%	4.51	-0.02%	4.51	0.22%	4.54	-2.13%	0.01%
祥源文化/600576.SH
	2020-01-17	4.96	5.00	4.90	4.90	-1.21%	-0.95%	-4.41%	6,654,200	32,916,000	49%	4.95	-1.51%	4.99	-0.85%	5.03	-0.69%	5.13	0.08%	0.30%
大连圣亚/600593.SH
	2020-01-17	44.42	44.54	44.05	44.38	-0.05%	0.10%	0.12%	626,500	27,775,000	87%	44.33	0.05%	44.32	-0.13%	44.51	-0.11%	44.33	0.15%	0.38%
西藏旅游/600749.SH
	2020-01-17	9.66	9.68	9.50	9.61	0.00%	0.01%	-0.75%	1,072,300	10,304,000	58%	9.61	0.03%	9.65	-0.76%	9.71	-0.19%	9.68	-0.02%	0.21%
中国国旅/601888.SH
	2020-01-17	90.84	91.30	89.31	89.85	-0.60%	-0.22%	-1.27%	6,750,000	607,821,000	75%	90.05	-0.22%	89.82	0.30%	90.18	-0.51%	91.00	-0.06%	0.29%
长白山/603099.SH
	2020-01-17	9.50	9.54	9.46	9.51	0.53%	0.08%	-0.35%	1,037,000	9,854,000	57%	9.50	0.06%	9.51	-0.48%	9.56	-0.07%	9.54	-0.41%	-0.21%