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
2019-02-156.536.556.306.33-3.21%-1.56%-1.56%44,945,800289,017,000129%6.43-1.53%6.49-0.08%6.470.11%6.430.27%0.40%
张家界/000430.SZ
2019-02-155.335.405.285.29-0.94%-0.75%1.67%1,608,8008,575,000110%5.33-0.28%5.320.57%5.270.88%5.200.15%-0.16%
西安旅游/000610.SZ
2019-02-157.367.587.367.40-0.80%-0.71%1.90%11,774,80087,760,000100%7.45-1.38%7.460.72%7.381.11%7.26-0.60%-0.93%
西安饮食/000721.SZ
2019-02-154.084.164.074.110.00%0.02%2.29%6,212,20025,527,000158%4.11-0.29%4.100.47%4.070.97%4.020.18%-0.38%
北京文化/000802.SZ
2019-02-1514.0914.5814.0814.373.31%0.08%3.33%44,078,600632,921,000125%14.364.01%13.95-0.94%14.230.94%13.910.97%0.81%
峨眉山A/000888.SZ
2019-02-156.466.486.296.33-2.01%-0.66%1.13%3,399,20021,659,00098%6.37-0.92%6.400.41%6.350.56%6.260.22%0.25%
桂林旅游/000978.SZ
2019-02-155.685.725.665.67-0.53%-0.28%2.42%2,197,40012,494,00091%5.69-0.12%5.690.34%5.640.54%5.540.29%0.00%
丽江旅游/002033.SZ
2019-02-156.146.166.076.08-1.14%-0.67%1.16%3,732,70022,849,000107%6.12-0.34%6.130.26%6.090.48%6.010.25%0.11%
云南旅游/002059.SZ
2019-02-155.295.305.245.290.00%0.32%2.72%1,202,9006,343,00069%5.270.15%5.240.83%5.190.89%5.15-0.89%-0.41%
三特索道/002159.SZ
2019-02-1519.1319.2818.9919.00-0.68%-0.26%2.07%1,093,20020,826,000116%19.05-0.64%19.080.37%18.880.74%18.620.38%0.21%
全 聚 德/002186.SZ
2019-02-1511.8811.9311.8311.900.08%0.08%1.58%762,5009,066,00083%11.89-0.30%11.900.22%11.840.53%11.720.10%-0.05%
*ST云网/002306.SZ
2019-02-153.343.513.323.453.29%-0.12%4.99%5,373,30018,560,000295%3.454.04%3.402.63%3.362.85%3.292.08%0.23%
巨人网络/002558.SZ
2019-02-1519.9720.2019.6419.70-1.30%-0.84%0.36%3,979,80079,064,000101%19.87-0.73%20.05-0.02%19.990.06%19.630.07%-0.01%
众信旅游/002707.SZ
2019-02-155.635.705.625.630.00%-0.60%2.93%6,313,30035,757,00074%5.660.50%5.630.52%5.600.97%5.47-0.42%-0.91%
宋城演艺/300144.SZ
2019-02-1521.2921.5020.9921.01-1.73%-1.15%3.39%5,847,900124,289,00092%21.25-0.53%21.281.04%20.911.34%20.320.63%0.55%
腾邦国际/300178.SZ
2019-02-158.188.368.168.200.49%-0.61%4.30%9,284,50076,595,00082%8.250.83%8.161.29%8.021.83%7.86-0.18%-1.05%
黄山旅游/600054.SH
2019-02-159.979.989.799.82-1.70%-0.60%2.84%4,431,30043,778,00090%9.88-0.04%9.830.74%9.721.03%9.550.23%-0.23%
中青旅/600138.SH
2019-02-1514.3614.5414.2314.30-0.69%-0.43%5.75%9,752,200140,059,000102%14.360.86%14.121.63%13.871.34%13.520.96%0.29%
国旅联合/600358.SH
2019-02-153.823.873.773.80-1.04%-0.26%2.79%3,000,40011,433,000115%3.81-0.63%3.820.47%3.780.91%3.700.14%-0.42%
祥源文化/600576.SH
2019-02-154.204.234.154.210.48%0.24%2.88%3,077,50012,925,000131%4.200.19%4.190.58%4.160.92%4.090.02%-0.50%
大连圣亚/600593.SH
2019-02-1526.9427.2226.9327.100.63%0.04%-0.30%559,30015,151,00081%27.090.50%27.05-0.02%27.07-0.06%27.180.13%-0.04%
*ST藏旅/600749.SH
2019-02-159.309.309.209.270.11%0.35%1.49%375,1003,465,00099%9.24-0.01%9.240.22%9.201.03%9.13-0.09%-0.37%
中国国旅/601888.SH
2019-02-1561.7062.3659.3959.61-3.59%-1.16%4.73%11,697,600705,479,00094%60.31-1.77%60.421.04%59.082.14%56.920.61%-0.16%
长白山/603099.SH
2019-02-159.159.289.149.190.33%-0.05%2.98%1,051,1009,665,000122%9.200.76%9.140.61%9.070.88%8.920.33%-0.11%