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
2018-08-166.256.426.196.340.48%-0.02%-1.71%17,578,400111,465,00071%6.34-0.42%6.38-0.89%6.51-0.67%6.450.03%-0.25%
张家界/000430.SZ
2018-08-166.406.536.406.46-0.92%-0.35%-1.00%474,8003,078,00070%6.48-0.72%6.55-0.17%6.56-0.26%6.530.20%-0.25%
西安旅游/000610.SZ
2018-08-166.706.866.546.67-2.06%-0.09%-10.71%11,958,80079,834,00053%6.68-3.04%6.93-1.30%7.17-5.16%7.47-0.12%1.40%
西安饮食/000721.SZ
2018-08-164.524.934.404.740.85%0.79%2.00%36,847,000173,309,000119%4.700.82%4.671.44%4.631.40%4.65-0.32%-1.41%
北京文化/000802.SZ
2018-08-1610.0510.2810.0110.16-0.88%-0.24%-0.97%7,203,40073,361,00071%10.18-1.61%10.34-0.04%10.330.04%10.26-0.20%-1.32%
峨眉山A/000888.SZ
2018-08-167.147.177.077.09-1.12%-0.35%-1.73%1,728,40012,298,00070%7.12-1.19%7.20-0.79%7.24-0.28%7.22-0.51%-0.83%
桂林旅游/000978.SZ
2018-08-165.956.035.925.98-0.66%-0.12%1.10%2,129,80012,752,000112%5.99-1.30%6.030.13%6.000.33%5.920.29%-0.20%
丽江旅游/002033.SZ
2018-08-167.427.427.267.26-2.55%-0.91%-2.39%3,357,90024,605,000104%7.33-1.77%7.43-0.97%7.48-0.59%7.440.00%-0.10%
云南旅游/002059.SZ
2018-03-237.427.487.237.29-3.70%-0.79%-2.86%2,931,70021,543,000158%7.35-2.09%7.45-1.10%7.48-0.70%7.51-0.39%0.18%
三特索道/002159.SZ
2018-08-1618.8018.9318.6018.730.16%-0.26%-1.46%182,7003,431,00051%18.78-0.50%18.90-0.56%18.99-0.35%19.01-0.69%-0.81%
全 聚 德/002186.SZ
2018-08-1613.2113.2612.8013.22-0.15%0.44%-1.13%540,2007,110,00090%13.16-1.12%13.28-0.41%13.32-0.39%13.37-0.48%-0.60%
*ST云网/002306.SZ
2018-08-163.193.233.113.190.00%0.16%-3.01%1,413,0004,500,00079%3.19-0.69%3.22-0.56%3.24-0.92%3.29-1.26%-1.07%
巨人网络/002558.SZ
2018-08-1618.5518.7418.2218.64-1.84%0.86%-8.97%7,131,400131,793,00034%18.48-3.14%19.23-3.02%20.23-4.70%20.48-0.13%-0.24%
众信旅游/002707.SZ
2018-08-169.429.569.159.26-1.28%-0.90%-1.06%3,424,40031,999,000101%9.34-2.09%9.57-0.66%9.540.11%9.36-0.29%-0.58%
宋城演艺/300144.SZ
2018-08-1624.5725.2324.4524.59-1.36%-0.96%-1.29%6,537,100162,310,00062%24.83-0.46%25.13-1.21%25.350.02%24.91-0.14%-0.50%
腾邦国际/300178.SZ
2018-08-1611.5811.5811.3011.47-2.13%0.17%-6.24%4,872,10055,790,000115%11.45-4.25%11.82-2.56%12.04-2.27%12.23-0.79%-0.43%
黄山旅游/600054.SH
2018-08-1611.3611.4011.1911.27-0.79%-0.35%-1.43%995,10011,255,00055%11.31-0.82%11.43-1.05%11.51-0.51%11.430.26%-0.10%
中青旅/600138.SH
2018-08-1615.4415.7115.2215.45-0.96%0.05%-2.98%6,091,70094,072,00073%15.44-2.03%15.79-1.82%15.910.12%15.93-0.88%-1.42%
国旅联合/600358.SH
2018-08-164.484.554.364.50-0.88%0.25%-1.40%2,712,80012,178,00073%4.49-2.03%4.64-0.28%4.62-0.17%4.56-0.11%-0.69%
祥源文化/600576.SH
2018-08-165.015.034.904.96-1.20%-0.40%-2.86%1,523,2007,585,00095%4.98-1.76%5.05-0.88%5.08-0.63%5.11-0.51%-0.44%
大连圣亚/600593.SH
2018-08-1623.9824.0123.8423.980.00%0.18%-0.29%442,40010,590,000112%23.94-0.12%23.970.00%23.98-0.16%24.05-0.21%-0.21%
*ST藏旅/600749.SH
2018-08-168.898.998.898.96-0.78%0.48%-0.54%178,2001,589,00064%8.92-0.80%8.98-0.36%9.03-0.36%9.01-0.02%-0.30%
中国国旅/601888.SH
2018-08-1659.0061.4858.4559.23-2.61%-1.39%-5.02%12,839,300771,179,00078%60.06-2.40%61.46-1.85%62.19-0.90%62.36-1.16%-1.36%
长白山/603099.SH
2018-08-1610.0510.109.929.99-1.19%-0.14%-0.89%748,1007,484,00075%10.00-1.86%10.13-0.57%10.15-0.05%10.08-0.35%-0.70%