成本价计算(多股)
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 | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 6.50 | 6.50 | 6.20 | 6.23 | -4.01% | -1.16% | 4.41% | 137,179,900 | 864,611,000 | 140% | 6.30 | -0.43% | 6.26 | 1.61% | 6.14 | 1.86% | 5.97 | 1.33% | 0.70% |  | 张家界/000430.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 7.56 | 7.56 | 6.92 | 7.03 | -8.46% | -1.10% | 1.28% | 52,859,900 | 375,724,000 | 151% | 7.11 | -4.81% | 7.22 | -0.03% | 7.14 | 1.28% | 6.94 | 0.77% | 1.43% |  | 西安旅游/000610.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 10.38 | 10.40 | 9.81 | 9.81 | -10.00% | -1.20% | -1.10% | 34,351,900 | 341,081,000 | 126% | 9.93 | -8.74% | 10.47 | 0.63% | 10.21 | 1.01% | 9.92 | 0.57% | 1.19% |  | 西安饮食/000721.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 5.04 | 5.11 | 4.75 | 4.75 | -10.04% | -1.66% | -3.22% | 60,332,400 | 291,435,000 | 134% | 4.83 | -10.01% | 5.16 | -0.19% | 5.06 | 0.32% | 4.91 | 0.20% | 1.47% |  | ST北文/000802.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 4.80 | 4.84 | 4.62 | 4.64 | -6.26% | -1.55% | -2.83% | 15,050,200 | 70,938,000 | 102% | 4.71 | -5.63% | 4.89 | -0.14% | 4.84 | 0.39% | 4.78 | 0.08% | 1.80% |  | 峨眉山A/000888.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 8.43 | 8.59 | 8.25 | 8.25 | -10.03% | -0.75% | -0.64% | 49,865,700 | 414,462,000 | 147% | 8.31 | -7.73% | 8.68 | -0.62% | 8.55 | 0.80% | 8.30 | 0.66% | 1.39% |  | 桂林旅游/000978.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 7.74 | 7.74 | 7.14 | 7.14 | -9.96% | -0.86% | 1.20% | 49,050,300 | 353,236,000 | 128% | 7.20 | -6.82% | 7.45 | 0.16% | 7.31 | 1.44% | 7.06 | 0.67% | 1.12% |  | 丽江股份/002033.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 11.69 | 11.69 | 9.72 | 9.95 | -7.87% | -6.65% | 9.55% | 147,747,500 | 1,574,773,000 | 369% | 10.66 | -1.31% | 10.46 | 15.04% | 9.52 | 10.68% | 9.08 | 9.24% | 3.13% |  | 云南旅游/002059.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 8.39 | 8.40 | 7.81 | 7.81 | -10.02% | -1.96% | 0.72% | 65,689,800 | 523,280,000 | 129% | 7.97 | -6.15% | 8.21 | 0.29% | 8.06 | 1.55% | 7.75 | 0.98% | 1.17% |  | 三特索道/002159.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 12.05 | 12.08 | 11.39 | 11.40 | -5.79% | -1.64% | -0.36% | 5,763,000 | 66,793,000 | 132% | 11.59 | -4.32% | 11.88 | -0.04% | 11.74 | 0.67% | 11.44 | 0.69% | 1.16% |  | 全 聚 德/002186.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 9.22 | 9.45 | 8.79 | 8.82 | -7.93% | -1.97% | -0.10% | 10,792,100 | 97,096,000 | 163% | 9.00 | -4.48% | 9.18 | 0.63% | 9.02 | 1.00% | 8.83 | 0.68% | 0.83% |  | 中科云网/002306.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 3.54 | 3.58 | 3.32 | 3.34 | -5.38% | -1.94% | 2.27% | 49,797,000 | 169,627,000 | 278% | 3.41 | -2.18% | 3.39 | 2.11% | 3.33 | 2.05% | 3.27 | 1.75% | 0.64% |  | 巨人网络/002558.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 9.13 | 9.16 | 8.93 | 8.94 | -2.30% | -0.68% | -0.53% | 19,084,100 | 171,785,000 | 85% | 9.00 | -2.92% | 9.15 | 0.08% | 9.09 | 0.19% | 8.99 | 0.15% | 0.28% |  | 众信旅游/002707.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 7.18 | 7.27 | 6.81 | 6.83 | -8.32% | -2.25% | -0.54% | 92,539,900 | 646,594,000 | 140% | 6.99 | -8.03% | 7.33 | 0.78% | 7.11 | 1.11% | 6.87 | 0.85% | 1.55% |  | 宋城演艺/300144.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 15.06 | 15.15 | 14.47 | 14.51 | -5.47% | -1.48% | 1.75% | 70,867,900 | 1,043,747,000 | 119% | 14.73 | -5.23% | 15.16 | 0.49% | 14.85 | 1.14% | 14.26 | 1.15% | 1.35% |  | *ST腾邦/300178.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-21 | 0.22 | 0.22 | 0.19 | 0.20 | -4.76% | -2.91% | -11.89% | 48,507,400 | 9,991,000 | 177% | 0.21 | -4.19% | 0.21 | -4.51% | 0.22 | -3.91% | 0.23 | -2.99% | -8.41% |  | 黄山旅游/600054.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 11.80 | 11.85 | 11.18 | 11.27 | -8.22% | -0.83% | -1.06% | 21,782,300 | 247,526,000 | 137% | 11.36 | -6.28% | 11.78 | -0.32% | 11.65 | 0.54% | 11.39 | 0.39% | 0.99% |  | 中青旅/600138.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 12.50 | 12.50 | 12.07 | 12.11 | -6.05% | -0.73% | 0.84% | 41,097,200 | 501,354,000 | 103% | 12.20 | -4.84% | 12.51 | 0.17% | 12.37 | 0.77% | 12.01 | 0.59% | 0.99% |  | 国旅联合/600358.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 7.23 | 7.29 | 6.78 | 6.82 | -5.80% | -1.46% | -3.08% | 35,150,800 | 243,291,000 | 101% | 6.92 | -5.31% | 7.15 | -0.64% | 7.14 | -0.15% | 7.04 | -0.20% | 0.49% |  | 祥源文化/600576.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 5.70 | 5.82 | 5.48 | 5.57 | -3.97% | -0.55% | 2.28% | 25,415,500 | 142,350,000 | 246% | 5.60 | -0.48% | 5.58 | 1.09% | 5.52 | 1.21% | 5.45 | 1.21% | 0.38% |  | 大连圣亚/600593.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 15.48 | 15.50 | 14.32 | 14.32 | -9.99% | -2.59% | 0.13% | 6,041,300 | 88,809,000 | 150% | 14.70 | -4.85% | 14.99 | 0.85% | 14.68 | 1.49% | 14.30 | 0.82% | 0.69% |  | 西藏旅游/600749.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 14.00 | 14.00 | 12.93 | 12.93 | -10.02% | -2.10% | -0.29% | 20,660,500 | 272,892,000 | 125% | 13.21 | -7.61% | 13.78 | 0.34% | 13.47 | 1.42% | 12.97 | 0.90% | 0.78% |  | 中国中免/601888.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 229.10 | 230.63 | 220.20 | 225.11 | -3.36% | -0.04% | 5.95% | 16,656,600 | 3,751,109,000 | 95% | 225.20 | -2.19% | 226.59 | 1.22% | 221.97 | 1.46% | 212.46 | 1.70% | 1.45% |  | 长白山/603099.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 9.28 | 9.30 | 8.77 | 8.84 | -7.34% | -1.10% | -0.89% | 11,226,200 | 100,344,000 | 144% | 8.94 | -6.50% | 9.29 | -0.15% | 9.14 | 0.63% | 8.92 | 0.45% | 0.95% |  |
|