股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

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
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
日均价10日均(股)(元)10天
平 均
华侨城A/000069.SZ
2018-12-126.036.126.026.071.17%-0.05%0.63%17,119,600103,975,00092%6.071.81%5.980.56%5.980.10%6.03-0.07%-0.28%
张家界/000430.SZ
2018-12-125.415.465.415.430.37%-0.09%-3.04%1,315,3007,149,00065%5.440.46%5.43-0.71%5.54-1.97%5.60-0.11%-0.16%
西安旅游/000610.SZ
2018-12-127.067.266.957.151.71%0.36%-2.40%22,456,200159,978,00085%7.121.31%7.070.97%7.040.13%7.33-0.61%-1.67%
西安饮食/000721.SZ
2018-12-124.204.224.174.190.24%0.05%-1.78%3,229,10013,525,00051%4.190.41%4.17-0.31%4.21-0.80%4.27-0.02%-0.69%
北京文化/000802.SZ
2018-12-1210.7510.8310.6010.71-0.37%0.18%-0.82%3,527,60037,713,00069%10.69-0.95%10.77-0.48%10.850.07%10.800.01%-0.51%
峨眉山A/000888.SZ
2018-12-125.845.875.825.870.51%0.48%-1.86%1,489,5008,702,00048%5.840.40%5.83-0.36%5.88-1.08%5.98-0.17%-0.34%
桂林旅游/000978.SZ
2018-12-125.585.595.515.54-0.18%-0.09%-2.31%2,365,40013,116,00064%5.55-0.54%5.61-0.74%5.65-0.69%5.67-0.02%-0.18%
丽江旅游/002033.SZ
2018-12-125.895.905.865.880.00%0.02%-1.89%857,4005,041,00028%5.880.39%5.86-0.22%5.91-0.51%5.99-0.03%-0.29%
云南旅游/002059.SZ
2018-12-125.635.665.555.57-0.18%-0.52%-3.33%805,1004,508,00047%5.600.45%5.59-0.92%5.67-1.75%5.76-0.02%-0.21%
三特索道/002159.SZ
2018-12-1218.6218.6818.4118.600.59%0.23%-3.74%574,20010,656,00045%18.560.46%18.60-2.53%19.14-0.77%19.32-0.46%-0.35%
全 聚 德/002186.SZ
2018-12-1212.0312.0311.9311.98-0.17%0.04%-0.81%307,3003,680,00042%11.98-0.09%12.00-1.28%12.13-0.10%12.080.08%-0.19%
*ST云网/002306.SZ
2018-12-123.313.343.273.28-1.20%-0.52%-3.19%2,126,0007,010,000106%3.30-1.08%3.33-1.01%3.35-0.74%3.39-0.18%-0.06%
巨人网络/002558.SZ
2018-12-1219.2819.4319.1419.170.00%-0.48%-1.23%2,269,60043,717,00061%19.260.28%19.190.06%19.21-0.19%19.41-0.27%-0.48%
众信旅游/002707.SZ
2018-12-126.546.576.506.540.62%0.00%-3.58%1,715,10011,216,00041%6.540.43%6.54-0.77%6.64-1.18%6.78-0.13%-0.62%
宋城演艺/300144.SZ
2018-12-1220.4120.5719.7719.99-3.34%-0.36%-5.29%14,384,200288,569,000136%20.060.33%20.23-1.01%20.45-1.23%21.11-0.87%-0.42%
腾邦国际/300178.SZ
2018-12-128.999.108.938.97-0.33%-0.28%-8.99%6,405,10057,613,00059%9.000.94%9.04-1.88%9.40-2.69%9.86-0.84%-1.64%
黄山旅游/600054.SH
2018-12-1210.1310.139.919.97-0.99%-0.08%-1.08%1,461,50014,583,00064%9.98-0.60%9.950.13%9.95-0.34%10.080.05%0.07%
中青旅/600138.SH
2018-12-1213.7313.7613.5313.60-0.73%-0.29%-4.31%5,454,40074,393,00077%13.64-0.57%13.76-1.27%13.96-1.53%14.21-0.06%0.09%
国旅联合/600358.SH
2018-12-123.793.793.723.73-0.80%-0.82%-4.94%2,764,10010,397,00061%3.76-0.03%3.77-0.87%3.83-1.34%3.92-0.61%-0.38%
祥源文化/600576.SH
2018-12-124.584.604.514.53-0.44%-0.33%-2.14%1,251,8005,690,00037%4.550.29%4.53-0.66%4.62-0.11%4.63-0.26%-0.28%
大连圣亚/600593.SH
2018-12-1231.5132.8131.2332.523.44%1.68%12.09%1,667,40053,329,000101%31.984.40%30.772.70%30.381.94%29.011.38%0.61%
*ST藏旅/600749.SH
2018-12-129.9310.079.9110.000.70%0.24%1.99%210,1002,096,00060%9.980.32%9.940.41%9.880.28%9.810.32%0.06%
中国国旅/601888.SH
2018-12-1259.9061.6459.4061.302.78%1.13%5.91%7,649,200463,673,00093%60.622.11%59.691.31%59.260.56%57.881.04%0.53%
长白山/603099.SH
2018-12-128.908.968.868.890.34%-0.13%-1.95%377,9003,364,00057%8.900.27%8.89-0.59%8.98-0.69%9.070.03%-0.37%