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
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
2021-07-237.257.267.127.15-1.79%-0.29%-3.46%26,808,200192,235,00072%7.17-0.97%7.20-0.28%7.26-1.04%7.41-0.52%-0.31%
张家界/000430.SZ
2021-07-235.766.175.705.87-0.51%-0.15%4.39%23,435,600137,774,000343%5.883.14%5.742.61%5.702.87%5.622.48%0.47%
西安旅游/000610.SZ
2021-07-239.579.589.349.39-2.59%-0.43%-3.65%6,036,70056,930,00085%9.43-1.09%9.51-0.80%9.56-0.15%9.75-0.40%-0.30%
西安饮食/000721.SZ
2021-07-234.144.144.074.08-1.45%-0.29%-1.73%5,582,30022,841,000113%4.09-0.94%4.12-0.58%4.13-0.19%4.15-0.31%-0.27%
ST北文/000802.SZ
2021-07-234.875.094.835.002.25%0.28%-0.14%3,673,50018,317,00093%4.991.38%4.970.00%4.980.00%5.010.22%-0.07%
峨眉山A/000888.SZ
2021-07-236.476.496.276.31-1.56%-1.21%0.27%8,023,70051,244,000135%6.390.71%6.380.17%6.360.44%6.290.43%0.03%
桂林旅游/000978.SZ
2021-07-235.245.255.115.12-3.21%-0.97%-4.08%8,545,20044,176,000113%5.17-1.36%5.22-0.52%5.23-0.46%5.34-0.56%-0.93%
丽江股份/002033.SZ
2021-07-236.156.186.106.13-0.49%0.00%0.43%3,087,70018,927,000103%6.130.16%6.12-0.15%6.130.20%6.100.23%-0.15%
云南旅游/002059.SZ
2021-07-235.195.195.025.06-2.88%-1.00%-3.58%7,033,50035,951,000120%5.11-1.73%5.17-1.03%5.19-0.67%5.25-0.36%-0.58%
三特索道/002159.SZ
2021-07-2311.0811.1210.8210.87-1.90%-0.35%-2.19%544,1005,935,00085%10.91-1.77%11.07-0.79%11.11-0.35%11.110.03%0.21%
全 聚 德/002186.SZ
2021-07-2310.2610.3310.0510.10-1.94%-0.45%-1.67%2,845,70028,872,00099%10.15-2.01%10.30-1.03%10.36-0.34%10.27-0.14%-0.13%
中科云网/002306.SZ
2021-07-232.852.902.822.850.00%-0.42%-3.39%5,172,40014,803,00065%2.860.18%2.871.09%2.86-0.77%2.95-0.37%-0.61%
巨人网络/002558.SZ
2021-07-2311.9212.0211.7511.950.34%0.60%-3.18%9,051,300107,521,00078%11.880.13%11.83-0.72%11.95-0.57%12.34-0.81%-0.77%
众信旅游/002707.SZ
2021-07-235.365.395.275.28-1.68%-0.73%-3.35%7,935,00042,209,00071%5.32-1.13%5.35-0.41%5.38-0.17%5.460.07%-0.84%
宋城演艺/300144.SZ
2021-07-2316.2016.2015.6015.77-2.77%-0.04%-4.43%29,563,900466,397,00090%15.78-2.84%16.26-2.12%16.63-0.94%16.50-0.20%0.10%
*ST腾邦/300178.SZ
2021-07-233.213.272.983.10-3.73%-1.99%-3.19%21,831,00069,058,00096%3.16-1.89%3.22-3.10%3.30-0.06%3.200.60%1.35%
黄山旅游/600054.SH
2021-07-239.279.279.139.13-1.51%-0.50%-2.09%2,633,00024,160,000111%9.18-0.62%9.23-0.51%9.26-0.25%9.33-0.25%-0.32%
中青旅/600138.SH
2021-07-2310.6610.6710.4310.48-1.96%-0.26%0.04%11,800,600123,992,00095%10.51-1.05%10.57-0.69%10.580.59%10.480.17%-0.01%
国旅联合/600358.SH
2021-07-233.523.663.513.581.70%-0.42%3.23%3,980,00014,310,000158%3.601.96%3.541.70%3.501.28%3.470.70%0.01%
祥源文化/600576.SH
2021-07-235.015.034.844.84-3.39%-1.06%-2.32%5,175,80025,319,000116%4.89-2.51%5.01-0.32%4.97-0.12%4.96-0.14%-0.26%
*ST圣亚/600593.SH
2021-07-2316.5916.5916.5916.59-4.98%0.00%-13.25%1,170,50019,419,00018%16.59-5.03%18.39-1.51%18.500.54%19.12-0.71%-1.32%
西藏旅游/600749.SH
2021-07-2311.8011.9010.7710.98-8.12%-0.82%-3.29%12,324,300136,438,000166%11.07-6.64%11.53-1.71%11.50-0.76%11.35-0.12%0.75%
中国中免/601888.SH
2021-07-23281.95283.00273.53277.68-1.52%0.44%-2.29%10,553,4002,917,579,00080%276.46-2.47%283.13-1.92%284.960.02%284.190.30%-0.02%
长白山/603099.SH
2021-07-238.738.758.558.61-1.60%0.12%-2.60%1,329,40011,433,00047%8.60-1.15%8.71-0.80%8.78-0.30%8.840.84%0.29%