工具箱 |条件选股成本价(多股) 升跌对比波动指数赢亏计算黄金分割 |板块实时板块历史板块组成 |成本价(单股) 历史数据

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
000069, 000430, 000610, 000721, 000802, 000888, 000978, 002033, 002059, 002159, 002186, 002306, 002558, 002707, 300144, 300178, 600054, 600138, 600358, 600576, 600593, 600749, 601888, 603099	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	连
							日均价	10日均	(股)	(元)										10天	续

平均
华侨城Ａ/000069.SZ
	2021-07-23	7.25	7.26	7.12	7.15	-1.79%	-0.29%	-3.46%	26,808,200	192,235,000	72%	7.17	-0.97%	7.20	-0.28%	7.26	-1.04%	7.41	-0.52%	-0.31%
张家界/000430.SZ
	2021-07-23	5.76	6.17	5.70	5.87	-0.51%	-0.15%	4.39%	23,435,600	137,774,000	343%	5.88	3.14%	5.74	2.61%	5.70	2.87%	5.62	2.48%	0.47%
西安旅游/000610.SZ
	2021-07-23	9.57	9.58	9.34	9.39	-2.59%	-0.43%	-3.65%	6,036,700	56,930,000	85%	9.43	-1.09%	9.51	-0.80%	9.56	-0.15%	9.75	-0.40%	-0.30%
西安饮食/000721.SZ
	2021-07-23	4.14	4.14	4.07	4.08	-1.45%	-0.29%	-1.73%	5,582,300	22,841,000	113%	4.09	-0.94%	4.12	-0.58%	4.13	-0.19%	4.15	-0.31%	-0.27%
ST北文/000802.SZ
	2021-07-23	4.87	5.09	4.83	5.00	2.25%	0.28%	-0.14%	3,673,500	18,317,000	93%	4.99	1.38%	4.97	0.00%	4.98	0.00%	5.01	0.22%	-0.07%
峨眉山Ａ/000888.SZ
	2021-07-23	6.47	6.49	6.27	6.31	-1.56%	-1.21%	0.27%	8,023,700	51,244,000	135%	6.39	0.71%	6.38	0.17%	6.36	0.44%	6.29	0.43%	0.03%
桂林旅游/000978.SZ
	2021-07-23	5.24	5.25	5.11	5.12	-3.21%	-0.97%	-4.08%	8,545,200	44,176,000	113%	5.17	-1.36%	5.22	-0.52%	5.23	-0.46%	5.34	-0.56%	-0.93%
丽江股份/002033.SZ
	2021-07-23	6.15	6.18	6.10	6.13	-0.49%	0.00%	0.43%	3,087,700	18,927,000	103%	6.13	0.16%	6.12	-0.15%	6.13	0.20%	6.10	0.23%	-0.15%
云南旅游/002059.SZ
	2021-07-23	5.19	5.19	5.02	5.06	-2.88%	-1.00%	-3.58%	7,033,500	35,951,000	120%	5.11	-1.73%	5.17	-1.03%	5.19	-0.67%	5.25	-0.36%	-0.58%
三特索道/002159.SZ
	2021-07-23	11.08	11.12	10.82	10.87	-1.90%	-0.35%	-2.19%	544,100	5,935,000	85%	10.91	-1.77%	11.07	-0.79%	11.11	-0.35%	11.11	0.03%	0.21%
全聚德/002186.SZ
	2021-07-23	10.26	10.33	10.05	10.10	-1.94%	-0.45%	-1.67%	2,845,700	28,872,000	99%	10.15	-2.01%	10.30	-1.03%	10.36	-0.34%	10.27	-0.14%	-0.13%
中科云网/002306.SZ
	2021-07-23	2.85	2.90	2.82	2.85	0.00%	-0.42%	-3.39%	5,172,400	14,803,000	65%	2.86	0.18%	2.87	1.09%	2.86	-0.77%	2.95	-0.37%	-0.61%
巨人网络/002558.SZ
	2021-07-23	11.92	12.02	11.75	11.95	0.34%	0.60%	-3.18%	9,051,300	107,521,000	78%	11.88	0.13%	11.83	-0.72%	11.95	-0.57%	12.34	-0.81%	-0.77%
众信旅游/002707.SZ
	2021-07-23	5.36	5.39	5.27	5.28	-1.68%	-0.73%	-3.35%	7,935,000	42,209,000	71%	5.32	-1.13%	5.35	-0.41%	5.38	-0.17%	5.46	0.07%	-0.84%
宋城演艺/300144.SZ
	2021-07-23	16.20	16.20	15.60	15.77	-2.77%	-0.04%	-4.43%	29,563,900	466,397,000	90%	15.78	-2.84%	16.26	-2.12%	16.63	-0.94%	16.50	-0.20%	0.10%
*ST腾邦/300178.SZ
	2021-07-23	3.21	3.27	2.98	3.10	-3.73%	-1.99%	-3.19%	21,831,000	69,058,000	96%	3.16	-1.89%	3.22	-3.10%	3.30	-0.06%	3.20	0.60%	1.35%
黄山旅游/600054.SH
	2021-07-23	9.27	9.27	9.13	9.13	-1.51%	-0.50%	-2.09%	2,633,000	24,160,000	111%	9.18	-0.62%	9.23	-0.51%	9.26	-0.25%	9.33	-0.25%	-0.32%
中青旅/600138.SH
	2021-07-23	10.66	10.67	10.43	10.48	-1.96%	-0.26%	0.04%	11,800,600	123,992,000	95%	10.51	-1.05%	10.57	-0.69%	10.58	0.59%	10.48	0.17%	-0.01%
国旅联合/600358.SH
	2021-07-23	3.52	3.66	3.51	3.58	1.70%	-0.42%	3.23%	3,980,000	14,310,000	158%	3.60	1.96%	3.54	1.70%	3.50	1.28%	3.47	0.70%	0.01%
祥源文化/600576.SH
	2021-07-23	5.01	5.03	4.84	4.84	-3.39%	-1.06%	-2.32%	5,175,800	25,319,000	116%	4.89	-2.51%	5.01	-0.32%	4.97	-0.12%	4.96	-0.14%	-0.26%
*ST圣亚/600593.SH
	2021-07-23	16.59	16.59	16.59	16.59	-4.98%	0.00%	-13.25%	1,170,500	19,419,000	18%	16.59	-5.03%	18.39	-1.51%	18.50	0.54%	19.12	-0.71%	-1.32%
西藏旅游/600749.SH
	2021-07-23	11.80	11.90	10.77	10.98	-8.12%	-0.82%	-3.29%	12,324,300	136,438,000	166%	11.07	-6.64%	11.53	-1.71%	11.50	-0.76%	11.35	-0.12%	0.75%
中国中免/601888.SH
	2021-07-23	281.95	283.00	273.53	277.68	-1.52%	0.44%	-2.29%	10,553,400	2,917,579,000	80%	276.46	-2.47%	283.13	-1.92%	284.96	0.02%	284.19	0.30%	-0.02%
长白山/603099.SH
	2021-07-23	8.73	8.75	8.55	8.61	-1.60%	0.12%	-2.60%	1,329,400	11,433,000	47%	8.60	-1.15%	8.71	-0.80%	8.78	-0.30%	8.84	0.84%	0.29%