成本价计算(多股)
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 | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-08 | 8.10 | 8.60 | 8.10 | 8.19 | 1.49% | -2.01% | -0.63% | 119,219,800 | 996,478,000 | 109% | 8.36 | 4.03% | 8.27 | 0.60% | 8.25 | 0.52% | 8.24 | 0.15% | 0.89% |  | 张家界/000430.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-08 | 5.41 | 5.48 | 5.34 | 5.35 | -1.11% | -1.20% | 0.02% | 3,564,300 | 19,300,000 | 71% | 5.42 | 0.26% | 5.42 | -0.18% | 5.43 | 0.09% | 5.35 | 0.49% | 1.04% |  | 西安旅游/000610.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-08 | 9.23 | 9.35 | 9.03 | 9.06 | -1.52% | -1.12% | -1.71% | 8,508,500 | 77,964,000 | 71% | 9.16 | -0.53% | 9.26 | -0.50% | 9.26 | -0.02% | 9.22 | 0.17% | 0.81% |  | 西安饮食/000721.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-08 | 4.27 | 4.30 | 4.17 | 4.18 | -2.34% | -1.07% | -1.60% | 9,905,900 | 41,852,000 | 82% | 4.23 | -0.96% | 4.26 | -0.30% | 4.25 | 0.00% | 4.25 | 0.07% | 0.53% |  | 北京文化/000802.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-08 | 5.58 | 5.62 | 5.48 | 5.49 | -0.90% | -0.99% | -3.12% | 13,210,700 | 73,255,000 | 54% | 5.55 | -0.02% | 5.53 | 0.42% | 5.51 | -0.25% | 5.67 | -2.80% | -0.52% |  | 峨眉山A/000888.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-08 | 6.28 | 6.35 | 6.14 | 6.16 | -1.75% | -1.09% | -1.44% | 7,501,300 | 46,717,000 | 101% | 6.23 | -0.89% | 6.29 | -0.40% | 6.29 | -0.18% | 6.25 | 0.11% | 0.48% |  | 桂林旅游/000978.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-08 | 4.86 | 4.92 | 4.81 | 4.81 | -1.23% | -0.93% | -0.62% | 3,057,900 | 14,846,000 | 78% | 4.86 | -0.19% | 4.88 | -0.43% | 4.90 | 0.02% | 4.84 | 0.25% | 0.72% |  | 丽江股份/002033.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-08 | 7.42 | 7.50 | 7.28 | 7.36 | -0.41% | -0.55% | 1.45% | 8,653,000 | 64,042,000 | 113% | 7.40 | 0.35% | 7.40 | 0.18% | 7.38 | 0.44% | 7.26 | 0.65% | 1.03% |  | 云南旅游/002059.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-08 | 5.36 | 5.40 | 5.20 | 5.22 | -1.69% | -1.40% | -3.39% | 6,183,300 | 32,737,000 | 83% | 5.29 | -0.77% | 5.37 | -0.92% | 5.42 | -0.55% | 5.40 | 0.15% | 1.05% |  | 三特索道/002159.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-08 | 12.01 | 12.34 | 11.70 | 11.77 | -2.97% | -2.25% | -2.06% | 1,416,100 | 17,051,000 | 127% | 12.04 | -0.57% | 12.09 | -0.52% | 12.12 | -0.02% | 12.02 | 0.68% | 1.17% |  | 全 聚 德/002186.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-08 | 10.30 | 10.36 | 10.12 | 10.12 | -1.56% | -1.32% | -2.84% | 1,399,400 | 14,351,000 | 67% | 10.26 | -0.33% | 10.28 | -0.38% | 10.36 | -0.27% | 10.42 | 0.15% | 0.57% |  | ST云网/002306.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-08 | 2.67 | 2.73 | 2.66 | 2.69 | 1.13% | -0.33% | 2.44% | 2,480,400 | 6,694,000 | 154% | 2.70 | 1.43% | 2.68 | 0.98% | 2.65 | 0.99% | 2.63 | 0.50% | 0.72% |  | 巨人网络/002558.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-08 | 16.52 | 16.65 | 16.17 | 16.21 | -1.76% | -0.95% | -3.78% | 11,017,300 | 180,305,000 | 100% | 16.37 | -0.97% | 16.57 | -1.14% | 16.67 | -0.66% | 16.85 | -0.68% | -0.07% |  | 众信旅游/002707.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-08 | 6.68 | 6.78 | 6.29 | 6.32 | -4.53% | -2.98% | -2.39% | 33,705,300 | 219,541,000 | 92% | 6.51 | -2.32% | 6.62 | -1.55% | 6.66 | 0.79% | 6.48 | 0.23% | 1.47% |  | 宋城演艺/300144.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-08 | 20.72 | 21.57 | 20.20 | 20.33 | -0.49% | -2.74% | -1.73% | 40,819,000 | 853,225,000 | 91% | 20.90 | 1.39% | 20.97 | -1.53% | 21.50 | 0.23% | 20.69 | 1.23% | 1.16% |  | 腾邦国际/300178.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-08 | 3.75 | 3.78 | 3.46 | 3.51 | -6.15% | -2.90% | -0.06% | 40,194,000 | 145,303,000 | 113% | 3.62 | -2.72% | 3.64 | 0.78% | 3.60 | 0.73% | 3.51 | 0.80% | 1.70% |  | 黄山旅游/600054.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-08 | 10.71 | 10.91 | 10.47 | 10.54 | -1.50% | -1.50% | -2.15% | 7,035,100 | 75,273,000 | 69% | 10.70 | -0.44% | 10.84 | -0.61% | 10.87 | -0.18% | 10.77 | -0.04% | 0.86% |  | 中青旅/600138.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-08 | 11.75 | 11.87 | 11.25 | 11.28 | -2.67% | -2.16% | -2.92% | 25,439,400 | 293,291,000 | 95% | 11.53 | -0.40% | 11.62 | -1.10% | 11.72 | -0.33% | 11.62 | 0.29% | 1.05% |  | *ST联合/600358.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-08 | 3.28 | 3.29 | 3.20 | 3.23 | -0.62% | -0.34% | 3.53% | 2,055,600 | 6,662,000 | 86% | 3.24 | 0.72% | 3.22 | 0.81% | 3.19 | 0.82% | 3.12 | 0.78% | 1.03% |  | 祥源文化/600576.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-08 | 3.85 | 3.91 | 3.79 | 3.86 | 0.26% | 0.44% | 3.18% | 14,202,100 | 54,572,000 | 94% | 3.84 | 1.03% | 3.81 | 0.77% | 3.78 | 0.64% | 3.74 | 0.32% | -1.00% |  | 大连圣亚/600593.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-08 | 24.56 | 26.40 | 24.20 | 25.70 | 4.22% | 0.96% | 6.80% | 11,485,100 | 292,370,000 | 127% | 25.46 | 1.14% | 25.06 | 1.39% | 25.06 | -0.14% | 24.06 | 1.43% | 1.27% |  | 西藏旅游/600749.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-05 | 10.65 | 10.73 | 10.30 | 10.51 | -1.04% | 0.11% | -0.49% | 2,885,200 | 30,289,000 | 66% | 10.50 | -2.22% | 10.66 | -0.71% | 10.71 | 0.03% | 10.56 | 0.71% | 1.71% |  | 中国中免/601888.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-08 | 304.90 | 307.54 | 276.00 | 278.99 | -8.79% | -3.64% | -11.08% | 21,297,400 | 6,166,109,000 | 127% | 289.52 | -4.97% | 298.82 | -3.66% | 306.61 | -2.69% | 313.76 | -2.64% | -1.16% |  | 长白山/603099.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-08 | 8.11 | 8.11 | 7.70 | 7.99 | -0.50% | -0.30% | -1.30% | 967,000 | 7,750,000 | 87% | 8.01 | -0.25% | 8.05 | -0.26% | 8.07 | -0.20% | 8.10 | -0.03% | 0.43% |  |
|