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
	2021-10-25	6.90	7.03	6.76	6.82	-3.67%	-0.35%	-5.47%	68,890,800	471,513,000	114%	6.84	-4.32%	7.01	-0.71%	7.00	-0.68%	7.22	-0.87%	-0.05%
张家界/000430.SZ
	2021-10-25	5.09	5.15	5.04	5.15	-0.19%	1.14%	-5.42%	3,089,600	15,733,000	64%	5.09	-1.68%	5.16	-1.09%	5.28	-1.59%	5.45	-0.78%	-0.50%
西安旅游/000610.SZ
	2021-10-25	7.75	7.95	7.59	7.94	1.93%	1.76%	-1.90%	4,485,100	34,996,000	101%	7.80	-0.04%	7.83	-0.60%	7.90	-1.03%	8.09	-0.61%	-0.39%
西安饮食/000721.SZ
	2021-10-25	3.67	3.72	3.60	3.72	0.81%	1.75%	-3.35%	3,932,600	14,376,000	93%	3.66	-1.08%	3.69	-1.47%	3.75	-1.14%	3.85	-0.93%	-0.31%
ST北文/000802.SZ
	2021-10-25	5.16	5.24	4.98	5.23	0.19%	1.63%	-5.73%	2,111,200	10,864,000	44%	5.15	-2.24%	5.26	-2.61%	5.40	-0.59%	5.55	-0.22%	0.69%
峨眉山Ａ/000888.SZ
	2021-10-25	6.11	6.15	6.00	6.13	-0.65%	0.82%	-5.15%	8,288,400	50,394,000	89%	6.08	-2.39%	6.22	-1.96%	6.36	-1.70%	6.46	-0.43%	0.02%
桂林旅游/000978.SZ
	2021-10-25	4.90	5.00	4.80	4.98	0.81%	1.12%	-6.83%	4,818,400	23,729,000	58%	4.93	-0.97%	4.97	-1.51%	5.12	-1.79%	5.35	-0.80%	-0.43%
丽江股份/002033.SZ
	2021-10-25	5.62	5.71	5.55	5.71	1.06%	1.66%	-1.26%	4,788,000	26,893,000	85%	5.62	-0.83%	5.63	-0.27%	5.67	-0.77%	5.78	-0.38%	-0.18%
云南旅游/002059.SZ
	2021-10-25	4.76	4.76	4.64	4.76	0.00%	1.21%	-2.88%	2,155,000	10,135,000	61%	4.70	-1.16%	4.75	-0.96%	4.81	-0.87%	4.90	-0.45%	-0.16%
三特索道/002159.SZ
	2021-10-25	10.28	10.45	10.18	10.21	-2.20%	-0.46%	-3.05%	2,226,700	22,840,000	114%	10.26	-1.30%	10.28	0.33%	10.29	-0.69%	10.53	-0.66%	-0.63%
全聚德/002186.SZ
	2021-10-25	9.13	9.26	9.04	9.20	0.55%	0.25%	-3.08%	1,160,700	10,652,000	55%	9.18	0.27%	9.17	-0.49%	9.29	-0.60%	9.49	-0.38%	-0.24%
中科云网/002306.SZ
	2021-10-25	2.54	2.54	2.49	2.52	-0.40%	0.32%	-4.69%	2,495,400	6,269,000	62%	2.51	-1.18%	2.55	-0.78%	2.58	-0.77%	2.64	-0.90%	-0.46%
巨人网络/002558.SZ
	2021-10-25	9.98	9.98	9.61	9.64	-3.70%	-0.55%	-7.50%	13,002,000	126,033,000	106%	9.69	-3.25%	9.87	-1.85%	9.99	-2.45%	10.42	-1.16%	-0.29%
众信旅游/002707.SZ
	2021-10-25	4.83	4.93	4.76	4.86	-2.21%	0.10%	-7.06%	10,911,500	52,976,000	59%	4.86	-2.65%	4.98	-2.16%	5.12	-2.16%	5.23	-0.15%	0.82%
宋城演艺/300144.SZ
	2021-10-25	13.97	14.25	13.68	14.17	-0.07%	1.02%	-2.91%	26,698,300	374,499,000	96%	14.03	-1.45%	14.13	0.35%	14.15	-1.28%	14.60	-0.44%	0.08%
*ST腾邦/300178.SZ
	2021-10-25	2.71	2.74	2.59	2.62	-4.73%	-0.95%	-8.04%	10,431,300	27,594,000	106%	2.65	-4.72%	2.76	-3.71%	2.83	-1.91%	2.85	-0.39%	0.92%
黄山旅游/600054.SH
	2021-10-25	9.21	9.27	9.13	9.22	-1.18%	0.24%	-3.48%	1,708,000	15,711,000	47%	9.20	-1.69%	9.34	-1.12%	9.50	-0.82%	9.55	0.05%	0.35%
中青旅/600138.SH
	2021-10-25	10.11	10.16	9.90	10.14	-1.17%	0.87%	-2.49%	9,323,300	93,731,000	70%	10.05	-2.08%	10.20	-0.91%	10.33	-0.83%	10.40	-0.03%	0.32%
国旅联合/600358.SH
	2021-10-25	3.91	3.91	3.79	3.81	-1.04%	-0.42%	-8.28%	3,691,200	14,122,000	53%	3.83	-1.75%	3.89	-2.12%	4.01	-1.67%	4.15	-0.98%	-0.69%
祥源文化/600576.SH
	2021-10-25	4.61	4.63	4.55	4.59	-0.65%	0.13%	-5.34%	2,030,300	9,307,000	70%	4.58	-1.16%	4.65	-1.27%	4.71	-1.32%	4.85	-0.72%	-0.23%
*ST圣亚/600593.SH
	2021-10-25	11.51	11.68	11.39	11.65	1.13%	0.94%	-1.23%	308,700	3,563,000	49%	11.54	1.07%	11.55	-0.10%	11.53	-0.17%	11.80	-0.63%	0.22%
西藏旅游/600749.SH
	2021-10-25	9.33	9.48	9.21	9.48	0.11%	1.26%	-7.42%	2,493,300	23,343,000	52%	9.36	-2.43%	9.65	-1.90%	9.91	-2.44%	10.24	-0.45%	-0.44%
中国中免/601888.SH
	2021-10-25	266.03	267.93	261.06	264.47	-1.68%	0.59%	-0.41%	7,456,300	1,960,369,000	85%	262.91	-1.13%	262.59	0.35%	261.80	0.26%	265.57	-0.24%	0.43%
长白山/603099.SH
	2021-10-25	10.28	10.48	10.11	10.32	-1.24%	0.59%	-13.39%	5,179,200	53,135,000	57%	10.26	-5.73%	10.94	-3.81%	11.52	-3.80%	11.92	-0.36%	0.83%