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
2019-10-167.317.477.307.340.82%-0.39%1.09%39,116,500288,242,000118%7.370.63%7.370.52%7.320.22%7.260.33%0.19%
张家界/000430.SZ
2019-10-155.335.335.255.26-1.31%-0.44%-2.21%1,056,2005,580,00055%5.28-0.51%5.290.13%5.260.00%5.38-0.61%-0.46%
西安旅游/000610.SZ
2019-10-179.339.459.209.27-0.43%-0.72%-4.23%5,711,50053,326,00081%9.34-0.93%9.44-1.52%9.53-0.55%9.68-1.52%-1.39%
西安饮食/000721.SZ
2019-10-154.104.104.034.03-1.71%-0.42%-0.67%2,234,0009,040,00074%4.05-1.32%4.070.15%4.050.12%4.06-0.32%-0.47%
北京文化/000802.SZ
2019-10-158.909.108.838.901.37%-0.58%-5.31%17,679,700158,270,000113%8.952.17%8.861.18%8.810.62%9.40-1.59%-0.55%
峨眉山A/000888.SZ
2019-09-306.016.045.925.93-1.66%-0.39%-4.00%2,657,40015,820,00053%5.95-0.72%5.98-1.01%6.06-0.64%6.18-0.45%-0.02%
桂林旅游/000978.SZ
2019-10-185.235.265.155.17-1.15%-0.67%-1.51%1,351,4007,034,00088%5.21-0.74%5.23-0.61%5.27-0.19%5.25-0.30%-0.54%
丽江旅游/002033.SZ
2019-10-145.745.795.745.781.05%0.12%-1.06%2,378,40013,730,00082%5.770.93%5.740.53%5.730.04%5.84-0.73%-0.40%
云南旅游/002059.SZ
2019-10-185.285.365.125.20-1.70%-0.69%-2.89%2,092,50010,956,00090%5.24-2.40%5.38-0.87%5.39-0.31%5.36-0.50%-0.87%
三特索道/002159.SZ
2019-10-1613.3613.4313.1013.13-2.23%-0.63%-1.48%1,208,60015,969,000104%13.21-0.64%13.250.02%13.210.43%13.33-0.81%-1.05%
全 聚 德/002186.SZ
2019-10-1610.6310.6710.5510.670.85%0.43%-0.16%1,022,80010,866,00096%10.620.25%10.640.25%10.610.10%10.69-0.44%-0.46%
ST云网/002306.SZ
2019-10-172.702.702.672.67-1.11%-0.45%-2.34%1,014,0002,720,00056%2.68-0.41%2.69-0.30%2.69-0.15%2.73-0.33%-0.43%
巨人网络/002558.SZ
2019-09-1218.3418.5518.1118.440.60%0.61%1.58%5,663,100103,793,000108%18.33-0.73%18.40-0.21%18.370.10%18.150.50%-0.02%
众信旅游/002707.SZ
2019-09-125.765.765.605.69-0.18%0.18%2.61%8,091,80045,961,00098%5.68-1.46%5.710.37%5.670.57%5.550.34%0.50%
宋城演艺/300144.SZ
2019-10-1728.9229.1628.7628.871.09%-0.19%5.34%7,490,300216,660,00090%28.931.47%28.222.05%27.711.21%27.410.25%0.17%
腾邦国际/300178.SZ
2019-09-305.515.605.385.43-2.16%-1.13%-11.19%11,113,50061,030,00049%5.49-1.68%5.60-1.79%5.73-1.62%6.11-1.02%-0.60%
黄山旅游/600054.SH
2019-09-129.529.639.489.601.16%0.42%1.61%2,829,50027,050,00083%9.560.21%9.57-0.06%9.550.16%9.450.20%0.33%
中青旅/600138.SH
2019-09-1212.9813.1112.9113.060.93%0.27%1.33%11,669,100151,992,00076%13.03-0.05%13.07-0.07%13.030.10%12.890.24%0.42%
国旅联合/600358.SH
2019-10-183.693.703.613.62-2.16%-0.63%-3.67%2,314,2008,430,000105%3.64-1.17%3.70-1.10%3.74-0.74%3.76-0.45%-0.52%
祥源文化/600576.SH
2019-10-154.364.364.294.360.00%0.76%1.73%1,425,9006,170,000103%4.33-0.41%4.320.49%4.290.38%4.29-0.26%-0.51%
大连圣亚/600593.SH
2019-09-3041.3741.5440.8840.98-0.89%-0.89%-0.43%596,30024,657,00054%41.35-0.05%41.45-0.20%41.56-0.11%41.160.38%0.51%
西藏旅游/600749.SH
2019-10-189.869.889.399.47-4.92%-1.21%-6.03%3,395,90032,554,000213%9.59-3.90%9.76-3.05%9.94-2.42%10.08-1.81%-0.95%
中国国旅/601888.SH
2019-10-1795.7097.5095.5596.250.57%-0.10%1.39%3,612,500348,045,00048%96.350.21%95.870.61%95.440.65%94.930.12%0.13%
长白山/603099.SH
2019-09-309.529.549.409.47-0.63%0.13%-3.10%963,2009,110,00042%9.46-0.46%9.50-0.56%9.57-0.46%9.77-0.13%0.17%