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
2022-09-304.834.904.764.810.42%-0.37%-3.78%31,639,900152,771,00065%4.83-0.06%4.87-0.45%4.89-0.83%5.00-0.83%-0.57%
张家界/000430.SZ
2022-09-306.236.415.955.98-4.32%-2.11%-8.10%12,928,30078,978,00088%6.11-2.85%6.34-2.43%6.39-0.64%6.51-1.17%-0.35%
西安旅游/000610.SZ
2022-09-308.819.128.508.51-4.60%-2.28%-10.12%10,859,90094,583,00073%8.71-4.48%9.26-3.32%9.43-0.72%9.47-0.81%-0.14%
西安饮食/000721.SZ
2022-09-304.545.094.514.60-0.65%-2.21%-2.69%50,319,300236,702,000160%4.701.21%4.77-0.31%4.740.25%4.73-0.11%0.14%
ST北文/000802.SZ
2022-09-303.823.893.823.83-0.52%-0.62%-4.37%5,416,30020,875,00056%3.85-0.93%3.92-0.61%3.94-0.73%4.01-1.16%-1.01%
峨眉山A/000888.SZ
2022-09-307.137.256.806.80-4.90%-2.14%-8.06%12,724,80088,422,00090%6.95-4.34%7.27-2.43%7.32-0.60%7.40-0.86%-0.10%
桂林旅游/000978.SZ
2022-09-306.566.676.236.25-4.73%-1.73%-13.35%22,254,200141,532,00044%6.36-3.97%6.70-2.59%6.84-1.51%7.21-0.66%0.35%
丽江股份/002033.SZ
2022-09-308.688.918.158.18-6.08%-2.12%-8.58%24,658,200206,080,00068%8.36-5.36%8.860.06%8.76-0.87%8.95-0.61%0.10%
云南旅游/002059.SZ
2022-09-306.206.356.036.05-3.97%-1.08%-11.09%13,474,70082,418,00051%6.12-4.69%6.47-2.84%6.59-1.02%6.81-1.02%-0.34%
三特索道/002159.SZ
2022-09-3011.4011.5410.9110.99-3.77%-1.02%-9.69%2,622,30029,115,00051%11.10-3.85%11.71-3.05%11.97-1.05%12.17-0.77%-0.06%
全 聚 德/002186.SZ
2022-09-308.368.978.318.440.36%-1.21%-2.35%7,383,30063,076,000139%8.54-0.06%8.63-0.90%8.63-0.04%8.64-0.19%-0.02%
中科云网/002306.SZ
2022-09-304.614.704.464.64-0.22%0.85%-4.07%23,052,400106,071,00053%4.60-0.76%4.65-1.98%4.79-1.56%4.84-0.51%0.64%
巨人网络/002558.SZ
2022-09-307.517.577.467.510.00%-0.16%-2.97%7,027,20052,856,00090%7.52-1.23%7.61-0.69%7.63-0.60%7.74-1.26%-0.78%
众信旅游/002707.SZ
2022-09-306.967.176.736.95-0.29%0.20%-0.53%33,473,300232,165,00077%6.94-1.27%7.12-0.31%7.070.36%6.990.00%0.21%
宋城演艺/300144.SZ
2022-09-3012.3012.4411.9712.00-2.44%-0.93%-4.42%23,102,600279,850,00077%12.11-3.02%12.58-1.27%12.60-0.12%12.56-0.44%0.08%
*ST腾邦/300178.SZ
2022-06-210.220.220.190.20-4.76%-2.91%-11.89%48,507,4009,991,000177%0.21-4.19%0.21-4.51%0.22-3.91%0.23-2.99%-8.41%
黄山旅游/600054.SH
2022-09-3010.2710.489.909.94-3.50%-1.18%-6.52%5,711,30057,450,00085%10.06-3.30%10.43-2.62%10.57-0.62%10.63-0.76%-0.03%
中青旅/600138.SH
2022-09-3011.1811.2210.7210.90-2.68%-0.47%-2.80%26,019,100284,923,000112%10.95-2.55%11.21-2.06%11.30-0.11%11.21-0.42%0.07%
国旅联合/600358.SH
2022-09-305.935.935.605.61-3.61%-1.30%-6.84%5,292,80030,082,00067%5.68-3.58%5.91-1.39%5.93-0.35%6.02-0.71%-0.41%
祥源文化/600576.SH
2022-09-305.345.445.245.330.00%-0.22%-4.75%4,216,90022,528,00045%5.34-0.95%5.44-1.16%5.48-0.82%5.60-0.59%-0.28%
大连圣亚/600593.SH
2022-09-3012.8313.1012.5912.60-2.40%-1.24%-9.17%934,80011,926,00060%12.76-2.51%13.21-1.81%13.37-0.96%13.87-1.27%-0.66%
西藏旅游/600749.SH
2022-09-3010.5810.6610.0810.15-4.25%-1.00%-8.65%4,764,10048,844,00072%10.25-4.16%10.71-2.62%10.86-0.85%11.11-1.17%-0.34%
中国中免/601888.SH
2022-09-30198.24200.50195.71198.250.51%-0.12%2.02%8,099,9001,607,803,00083%198.50-0.05%199.60-0.08%198.020.61%194.330.33%0.44%
长白山/603099.SH
2022-09-307.908.047.517.58-4.17%-1.43%-12.18%5,239,10040,290,00071%7.69-5.86%8.25-3.26%8.38-1.67%8.63-1.34%-0.23%