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
2022-05-205.835.885.765.851.04%0.60%1.88%70,419,300409,520,00087%5.820.66%5.780.28%5.830.41%5.740.11%-0.79%
张家界/000430.SZ
2022-05-205.815.985.755.850.69%-0.02%4.90%13,960,90081,691,00081%5.851.72%5.790.98%5.761.12%5.581.09%-0.38%
西安旅游/000610.SZ
2022-05-208.198.358.178.271.10%0.19%3.21%7,255,70059,891,00081%8.250.93%8.210.60%8.190.64%8.010.83%-0.63%
西安饮食/000721.SZ
2022-05-204.194.264.164.231.44%0.31%4.11%14,726,20062,101,00076%4.221.59%4.170.99%4.140.80%4.060.74%-0.88%
ST北文/000802.SZ
2022-05-203.583.723.583.713.63%1.48%4.51%2,158,5007,892,000196%3.662.27%3.611.98%3.581.62%3.550.85%0.13%
峨眉山A/000888.SZ
2022-05-207.127.217.027.080.43%-0.23%3.04%10,497,60074,489,00099%7.101.11%7.060.51%7.040.73%6.870.90%0.08%
桂林旅游/000978.SZ
2022-05-205.875.975.775.860.86%-0.05%3.85%15,057,00088,276,00085%5.861.59%5.830.95%5.810.99%5.641.06%-0.67%
丽江股份/002033.SZ
2022-05-206.807.156.707.024.00%0.99%7.78%22,219,600154,457,000164%6.953.65%6.832.72%6.711.60%6.511.91%0.25%
云南旅游/002059.SZ
2022-05-206.857.076.786.870.88%-0.39%5.01%33,435,100230,609,00089%6.901.20%6.861.18%6.800.97%6.541.41%0.01%
三特索道/002159.SZ
2022-05-2010.3611.0410.0110.41-1.23%0.26%7.50%15,277,900158,635,000284%10.382.03%10.142.72%10.003.50%9.683.09%-0.22%
全 聚 德/002186.SZ
2022-05-208.298.368.188.25-0.12%0.04%4.43%2,206,90018,201,00076%8.250.39%8.181.13%8.100.93%7.900.84%-0.49%
中科云网/002306.SZ
2022-05-203.003.082.982.99-0.66%-0.89%2.64%15,603,20047,079,000128%3.020.30%2.991.18%2.961.09%2.910.83%-0.31%
巨人网络/002558.SZ
2022-05-208.388.508.368.481.56%0.66%1.61%12,442,500104,816,000108%8.421.83%8.380.54%8.360.16%8.350.34%0.01%
众信旅游/002707.SZ
2022-05-205.906.235.836.012.39%-0.33%5.77%52,748,900318,090,000124%6.033.50%5.941.75%5.851.47%5.681.85%-0.04%
宋城演艺/300144.SZ
2022-05-2011.7012.0311.5911.943.02%0.48%1.84%36,371,100432,193,000126%11.882.65%11.780.54%11.830.12%11.720.29%-0.84%
*ST腾邦/300178.SZ
2022-04-260.790.860.790.802.56%-2.44%-30.13%29,850,50024,464,00071%0.82-2.03%0.89-10.85%0.99-6.16%1.15-6.61%-2.34%
黄山旅游/600054.SH
2022-05-209.8910.169.8010.042.03%0.30%3.48%7,543,60075,511,000111%10.012.01%9.930.74%9.920.74%9.700.99%-0.53%
中青旅/600138.SH
2022-05-2010.4510.6310.3910.521.25%0.11%2.31%17,790,200186,942,000110%10.511.32%10.450.38%10.460.38%10.280.98%-0.19%
国旅联合/600358.SH
2022-05-206.196.356.156.241.63%0.02%2.45%16,393,800102,285,00071%6.241.66%6.210.31%6.27-0.37%6.091.05%1.10%
祥源文化/600576.SH
2022-05-205.215.285.165.240.77%0.38%6.31%7,316,30038,192,00099%5.221.60%5.181.25%5.091.54%4.931.03%-0.04%
大连圣亚/600593.SH
2022-05-2014.3014.3014.3014.3010.00%-0.02%19.64%49,500708,00015%14.3010.26%13.171.56%12.872.29%11.951.00%-0.45%
西藏旅游/600749.SH
2022-05-2012.0612.4111.9612.221.33%0.52%5.65%12,794,900155,545,000110%12.160.70%12.140.42%12.051.21%11.571.29%0.64%
中国中免/601888.SH
2022-05-20169.16176.00169.16175.754.74%0.91%3.38%13,699,7002,385,928,000123%174.164.14%171.390.38%172.520.36%170.010.56%-0.44%
长白山/603099.SH
2022-05-207.848.007.847.952.32%0.43%4.18%3,765,00029,802,000121%7.922.39%7.811.18%7.780.96%7.630.97%-0.48%