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
2019-08-206.997.146.967.020.43%-0.72%2.81%47,757,800337,715,000169%7.071.87%6.951.46%6.901.14%6.830.81%-0.50%
张家界/000430.SZ
2019-08-205.395.435.365.39-0.19%-0.19%-1.06%1,434,9007,748,00052%5.400.65%5.350.92%5.320.59%5.45-0.17%-0.68%
西安旅游/000610.SZ
2019-08-208.478.568.368.40-0.83%-0.53%1.97%6,445,00054,425,000109%8.450.92%8.351.32%8.270.56%8.24-0.02%-1.00%
西安饮食/000721.SZ
2019-08-203.893.943.873.900.00%-0.08%1.85%3,773,50014,728,000127%3.900.62%3.871.15%3.840.52%3.830.45%-0.59%
北京文化/000802.SZ
2019-08-208.478.688.468.500.00%-0.83%0.12%5,959,10051,076,000121%8.572.13%8.431.33%8.400.43%8.490.09%-0.87%
峨眉山A/000888.SZ
2019-08-205.785.835.715.74-0.69%-0.62%2.35%3,232,10018,668,000126%5.780.56%5.720.90%5.670.76%5.610.57%-0.34%
桂林旅游/000978.SZ
2019-08-205.335.395.315.32-0.75%-0.43%2.11%1,163,7006,218,000117%5.340.64%5.301.15%5.260.57%5.210.48%-0.58%
丽江旅游/002033.SZ
2019-08-205.825.825.765.80-0.34%0.12%1.86%1,990,90011,533,000113%5.790.12%5.761.23%5.710.40%5.690.23%-0.32%
云南旅游/002059.SZ
2019-08-205.405.665.405.614.08%0.48%4.90%4,013,50022,407,000238%5.584.59%5.464.00%5.392.63%5.350.93%-1.30%
三特索道/002159.SZ
2019-08-2015.1015.4415.0915.280.13%0.22%3.61%1,372,40020,925,000184%15.252.27%14.992.13%14.811.49%14.751.04%-0.11%
全 聚 德/002186.SZ
2019-08-2010.4810.5910.4810.570.09%0.32%1.28%998,30010,518,000128%10.540.88%10.460.95%10.420.41%10.44-0.12%-0.69%
ST云网/002306.SZ
2019-08-202.762.792.752.760.36%-0.14%0.25%1,861,5005,146,000126%2.760.95%2.750.33%2.75-0.11%2.75-0.07%-0.45%
巨人网络/002558.SZ
2019-08-2018.2918.9518.0318.883.74%1.67%5.33%10,341,200192,033,000224%18.571.97%18.221.71%18.101.44%17.921.21%0.09%
众信旅游/002707.SZ
2019-08-205.145.205.105.11-0.58%-0.78%1.79%5,081,30026,170,00091%5.151.42%5.061.63%5.010.85%5.02-0.48%-1.14%
宋城演艺/300144.SZ
2019-08-2025.9526.8425.9226.201.79%-0.67%3.22%11,344,500299,249,000123%26.382.68%25.872.07%25.551.04%25.380.63%0.02%
腾邦国际/300178.SZ
2019-08-204.975.254.965.051.00%-0.39%3.17%30,236,800153,306,000159%5.073.30%4.962.63%4.892.05%4.90-0.14%-1.71%
黄山旅游/600054.SH
2019-08-209.159.159.049.07-0.77%-0.27%1.57%1,338,70012,176,000118%9.100.14%9.040.97%8.970.48%8.930.38%-0.26%
中青旅/600138.SH
2019-08-2012.3112.4412.1712.19-1.30%-0.77%3.50%11,734,200144,143,000112%12.280.04%12.151.16%12.001.07%11.780.46%-0.53%
国旅联合/600358.SH
2019-08-203.843.863.823.850.52%0.21%2.45%1,597,2006,136,00086%3.840.89%3.801.25%3.770.35%3.760.29%-0.55%
祥源文化/600576.SH
2019-08-204.164.204.134.160.00%-0.10%2.89%2,324,0009,677,000152%4.161.22%4.111.58%4.070.89%4.040.67%-0.33%
大连圣亚/600593.SH
2019-08-2039.5239.6038.0838.80-1.80%0.39%0.73%2,081,70080,456,000234%38.65-2.52%39.010.17%38.680.23%38.52-0.06%-0.84%
西藏旅游/600749.SH
2019-08-2010.4010.4310.2410.27-1.25%-0.33%1.97%1,574,10016,220,000115%10.30-0.12%10.261.14%10.150.45%10.070.38%-0.27%
中国国旅/601888.SH
2019-08-2090.8091.3790.0391.200.33%0.58%3.39%4,482,300406,423,00071%90.670.06%90.370.82%89.481.04%88.211.15%0.04%
长白山/603099.SH
2019-08-209.259.339.159.17-0.86%-0.83%1.53%1,204,80011,141,000110%9.250.74%9.171.04%9.110.56%9.03-0.01%-0.79%