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
	2018-12-12	6.03	6.12	6.02	6.07	1.17%	-0.05%	0.63%	17,119,600	103,975,000	92%	6.07	1.81%	5.98	0.56%	5.98	0.10%	6.03	-0.07%	-0.28%
张家界/000430.SZ
	2018-12-12	5.41	5.46	5.41	5.43	0.37%	-0.09%	-3.04%	1,315,300	7,149,000	65%	5.44	0.46%	5.43	-0.71%	5.54	-1.97%	5.60	-0.11%	-0.16%
西安旅游/000610.SZ
	2018-12-12	7.06	7.26	6.95	7.15	1.71%	0.36%	-2.40%	22,456,200	159,978,000	85%	7.12	1.31%	7.07	0.97%	7.04	0.13%	7.33	-0.61%	-1.67%
西安饮食/000721.SZ
	2018-12-12	4.20	4.22	4.17	4.19	0.24%	0.05%	-1.78%	3,229,100	13,525,000	51%	4.19	0.41%	4.17	-0.31%	4.21	-0.80%	4.27	-0.02%	-0.69%
北京文化/000802.SZ
	2018-12-12	10.75	10.83	10.60	10.71	-0.37%	0.18%	-0.82%	3,527,600	37,713,000	69%	10.69	-0.95%	10.77	-0.48%	10.85	0.07%	10.80	0.01%	-0.51%
峨眉山Ａ/000888.SZ
	2018-12-12	5.84	5.87	5.82	5.87	0.51%	0.48%	-1.86%	1,489,500	8,702,000	48%	5.84	0.40%	5.83	-0.36%	5.88	-1.08%	5.98	-0.17%	-0.34%
桂林旅游/000978.SZ
	2018-12-12	5.58	5.59	5.51	5.54	-0.18%	-0.09%	-2.31%	2,365,400	13,116,000	64%	5.55	-0.54%	5.61	-0.74%	5.65	-0.69%	5.67	-0.02%	-0.18%
丽江旅游/002033.SZ
	2018-12-12	5.89	5.90	5.86	5.88	0.00%	0.02%	-1.89%	857,400	5,041,000	28%	5.88	0.39%	5.86	-0.22%	5.91	-0.51%	5.99	-0.03%	-0.29%
云南旅游/002059.SZ
	2018-12-12	5.63	5.66	5.55	5.57	-0.18%	-0.52%	-3.33%	805,100	4,508,000	47%	5.60	0.45%	5.59	-0.92%	5.67	-1.75%	5.76	-0.02%	-0.21%
三特索道/002159.SZ
	2018-12-12	18.62	18.68	18.41	18.60	0.59%	0.23%	-3.74%	574,200	10,656,000	45%	18.56	0.46%	18.60	-2.53%	19.14	-0.77%	19.32	-0.46%	-0.35%
全聚德/002186.SZ
	2018-12-12	12.03	12.03	11.93	11.98	-0.17%	0.04%	-0.81%	307,300	3,680,000	42%	11.98	-0.09%	12.00	-1.28%	12.13	-0.10%	12.08	0.08%	-0.19%
*ST云网/002306.SZ
	2018-12-12	3.31	3.34	3.27	3.28	-1.20%	-0.52%	-3.19%	2,126,000	7,010,000	106%	3.30	-1.08%	3.33	-1.01%	3.35	-0.74%	3.39	-0.18%	-0.06%
巨人网络/002558.SZ
	2018-12-12	19.28	19.43	19.14	19.17	0.00%	-0.48%	-1.23%	2,269,600	43,717,000	61%	19.26	0.28%	19.19	0.06%	19.21	-0.19%	19.41	-0.27%	-0.48%
众信旅游/002707.SZ
	2018-12-12	6.54	6.57	6.50	6.54	0.62%	0.00%	-3.58%	1,715,100	11,216,000	41%	6.54	0.43%	6.54	-0.77%	6.64	-1.18%	6.78	-0.13%	-0.62%
宋城演艺/300144.SZ
	2018-12-12	20.41	20.57	19.77	19.99	-3.34%	-0.36%	-5.29%	14,384,200	288,569,000	136%	20.06	0.33%	20.23	-1.01%	20.45	-1.23%	21.11	-0.87%	-0.42%
腾邦国际/300178.SZ
	2018-12-12	8.99	9.10	8.93	8.97	-0.33%	-0.28%	-8.99%	6,405,100	57,613,000	59%	9.00	0.94%	9.04	-1.88%	9.40	-2.69%	9.86	-0.84%	-1.64%
黄山旅游/600054.SH
	2018-12-12	10.13	10.13	9.91	9.97	-0.99%	-0.08%	-1.08%	1,461,500	14,583,000	64%	9.98	-0.60%	9.95	0.13%	9.95	-0.34%	10.08	0.05%	0.07%
中青旅/600138.SH
	2018-12-12	13.73	13.76	13.53	13.60	-0.73%	-0.29%	-4.31%	5,454,400	74,393,000	77%	13.64	-0.57%	13.76	-1.27%	13.96	-1.53%	14.21	-0.06%	0.09%
国旅联合/600358.SH
	2018-12-12	3.79	3.79	3.72	3.73	-0.80%	-0.82%	-4.94%	2,764,100	10,397,000	61%	3.76	-0.03%	3.77	-0.87%	3.83	-1.34%	3.92	-0.61%	-0.38%
祥源文化/600576.SH
	2018-12-12	4.58	4.60	4.51	4.53	-0.44%	-0.33%	-2.14%	1,251,800	5,690,000	37%	4.55	0.29%	4.53	-0.66%	4.62	-0.11%	4.63	-0.26%	-0.28%
大连圣亚/600593.SH
	2018-12-12	31.51	32.81	31.23	32.52	3.44%	1.68%	12.09%	1,667,400	53,329,000	101%	31.98	4.40%	30.77	2.70%	30.38	1.94%	29.01	1.38%	0.61%
*ST藏旅/600749.SH
	2018-12-12	9.93	10.07	9.91	10.00	0.70%	0.24%	1.99%	210,100	2,096,000	60%	9.98	0.32%	9.94	0.41%	9.88	0.28%	9.81	0.32%	0.06%
中国国旅/601888.SH
	2018-12-12	59.90	61.64	59.40	61.30	2.78%	1.13%	5.91%	7,649,200	463,673,000	93%	60.62	2.11%	59.69	1.31%	59.26	0.56%	57.88	1.04%	0.53%
长白山/603099.SH
	2018-12-12	8.90	8.96	8.86	8.89	0.34%	-0.13%	-1.95%	377,900	3,364,000	57%	8.90	0.27%	8.89	-0.59%	8.98	-0.69%	9.07	0.03%	-0.37%