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
2021-10-157.157.407.057.120.14%-1.34%-3.47%42,132,700304,062,00063%7.220.95%7.30-2.30%7.43-0.04%7.38-0.18%0.35%
张家界/000430.SZ
2021-10-155.655.835.605.70-0.52%-0.04%1.17%6,025,60034,356,000134%5.701.01%5.640.97%5.63-0.53%5.63-0.35%-0.82%
西安旅游/000610.SZ
2021-10-158.318.438.258.26-2.02%-0.80%-0.67%3,958,70032,966,00083%8.33-0.56%8.330.35%8.30-0.30%8.32-0.34%-0.95%
西安饮食/000721.SZ
2021-10-153.963.983.923.94-1.25%-0.05%-0.30%3,546,50013,979,00077%3.94-0.91%3.96-0.15%3.97-0.30%3.95-0.13%-0.50%
ST北文/000802.SZ
2021-10-155.805.805.565.56-4.96%-1.59%2.15%7,621,30043,062,000157%5.65-2.79%5.690.57%5.621.13%5.440.93%0.90%
峨眉山A/000888.SZ
2021-10-156.616.776.616.700.00%-0.01%4.18%10,117,60067,798,000115%6.701.27%6.591.54%6.511.01%6.430.13%-0.33%
桂林旅游/000978.SZ
2021-10-155.635.725.545.62-0.53%-0.39%1.37%9,772,20055,136,000107%5.640.20%5.600.94%5.57-0.29%5.54-0.11%-0.71%
丽江股份/002033.SZ
2021-10-155.925.985.845.88-1.51%-0.41%0.17%5,600,40033,066,000101%5.90-0.61%5.900.41%5.88-0.10%5.87-0.07%-0.56%
云南旅游/002059.SZ
2021-10-155.015.064.954.96-2.17%-0.64%-0.10%3,846,90019,205,00083%4.99-0.44%4.990.54%4.97-0.30%4.97-0.20%-0.53%
三特索道/002159.SZ
2021-10-1510.7010.9810.6610.74-1.01%-0.55%-1.95%1,711,50018,483,00058%10.80-1.03%10.840.67%10.78-0.50%10.95-0.33%-1.13%
全 聚 德/002186.SZ
2021-10-159.619.839.569.62-1.54%-0.67%-0.30%2,942,40028,496,000132%9.69-0.78%9.700.10%9.69-0.19%9.65-0.29%-0.35%
中科云网/002306.SZ
2021-10-152.722.732.662.70-2.17%0.30%-0.88%4,781,10012,872,00099%2.69-2.18%2.72-1.16%2.75-0.97%2.72-0.44%-0.76%
巨人网络/002558.SZ
2021-10-1510.9511.2910.8010.86-0.64%-1.44%1.32%13,539,300149,191,000146%11.020.40%10.990.87%10.920.78%10.720.08%-0.34%
众信旅游/002707.SZ
2021-10-155.325.485.305.420.18%0.20%6.78%21,700,800117,382,000167%5.411.03%5.331.95%5.242.12%5.081.60%0.03%
宋城演艺/300144.SZ
2021-10-1515.4915.7315.3515.47-0.96%-0.11%4.33%22,971,200355,744,000105%15.49-0.22%15.341.58%15.080.81%14.830.69%-0.15%
*ST腾邦/300178.SZ
2021-10-152.792.872.792.81-0.71%-0.46%3.35%5,650,70015,954,00062%2.82-1.02%2.83-1.26%2.840.85%2.720.52%0.30%
黄山旅游/600054.SH
2021-10-159.769.889.619.72-0.61%-0.17%3.43%4,719,00045,949,000137%9.741.22%9.611.21%9.520.92%9.400.54%-0.23%
中青旅/600138.SH
2021-10-1510.5310.7510.5010.630.00%-0.17%3.75%11,917,800126,906,000102%10.650.74%10.511.17%10.390.79%10.250.47%-0.27%
国旅联合/600358.SH
2021-10-154.344.414.284.33-0.46%-0.32%0.00%6,374,70027,690,00076%4.340.19%4.320.70%4.31-0.69%4.33-0.73%-0.54%
祥源文化/600576.SH
2021-10-155.005.064.944.99-0.80%-0.04%1.51%3,217,70016,064,00097%4.990.22%4.970.30%4.97-0.08%4.920.02%-0.81%
*ST圣亚/600593.SH
2021-10-1512.1612.2011.8511.93-1.49%-0.71%1.04%579,2006,959,00085%12.02-0.71%12.11-0.66%12.180.26%11.810.91%-0.03%
西藏旅游/600749.SH
2021-10-1510.4411.2810.3611.207.28%2.52%7.55%8,495,70092,818,000220%10.936.78%10.575.11%10.422.23%10.410.46%-1.03%
中国中免/601888.SH
2021-10-15273.00273.00263.66269.55-1.30%0.70%1.85%9,244,7002,474,571,00080%267.68-2.05%271.74-0.01%270.29-0.32%264.650.93%0.78%
长白山/603099.SH
2021-10-1512.5813.2812.3512.893.95%1.07%12.77%14,002,700178,590,000267%12.756.45%12.255.95%11.945.72%11.433.35%0.48%