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
	2022-05-23	5.83	5.85	5.69	5.72	-2.22%	-0.64%	-0.42%	70,761,000	407,374,000	85%	5.76	-1.00%	5.78	0.10%	5.77	-0.93%	5.74	0.04%	-0.64%
张家界/000430.SZ
	2022-05-23	5.83	5.93	5.75	5.90	0.85%	0.72%	5.00%	11,699,100	68,528,000	67%	5.86	0.12%	5.82	0.47%	5.78	0.37%	5.62	0.75%	0.04%
西安旅游/000610.SZ
	2022-05-23	8.20	8.44	8.20	8.35	0.97%	0.37%	3.42%	7,457,000	62,033,000	84%	8.32	0.79%	8.26	0.55%	8.21	0.22%	8.07	0.76%	-0.14%
西安饮食/000721.SZ
	2022-05-23	4.21	4.27	4.16	4.26	0.71%	1.00%	4.18%	13,476,100	56,843,000	70%	4.22	0.02%	4.19	0.53%	4.16	0.56%	4.09	0.64%	-0.44%
ST北文/000802.SZ
	2022-05-23	3.72	3.83	3.72	3.79	2.16%	0.53%	5.63%	1,863,400	7,025,000	164%	3.77	3.12%	3.68	1.86%	3.64	1.59%	3.59	1.07%	0.30%
峨眉山Ａ/000888.SZ
	2022-05-23	7.05	7.14	7.00	7.07	-0.14%	0.04%	2.14%	7,779,700	54,980,000	73%	7.07	-0.41%	7.06	-0.01%	7.05	0.16%	6.92	0.74%	0.43%
桂林旅游/000978.SZ
	2022-05-23	5.85	5.91	5.72	5.88	0.34%	0.65%	3.41%	13,212,700	77,191,000	74%	5.84	-0.36%	5.83	-0.03%	5.80	-0.14%	5.69	0.76%	-0.11%
丽江股份/002033.SZ
	2022-05-23	6.91	7.00	6.84	6.95	-1.00%	0.40%	5.61%	13,249,800	91,719,000	92%	6.92	-0.42%	6.88	0.75%	6.77	0.86%	6.58	1.04%	0.58%
云南旅游/002059.SZ
	2022-05-23	6.83	7.06	6.74	7.04	2.47%	1.97%	6.14%	37,274,300	257,356,000	97%	6.90	0.10%	6.87	0.16%	6.83	0.49%	6.63	1.39%	0.59%
三特索道/002159.SZ
	2022-05-23	10.03	10.37	9.97	10.26	-1.44%	0.99%	4.89%	8,489,200	86,246,000	138%	10.16	-2.16%	10.25	1.14%	10.09	0.88%	9.78	1.01%	0.40%
全聚德/002186.SZ
	2022-05-23	8.20	8.32	8.20	8.27	0.24%	-0.02%	3.82%	2,594,500	21,461,000	91%	8.27	0.30%	8.24	0.76%	8.16	0.65%	7.97	0.84%	-0.09%
中科云网/002306.SZ
	2022-05-23	2.99	3.06	2.96	3.01	0.67%	0.10%	2.87%	8,274,800	24,886,000	69%	3.01	-0.33%	3.01	0.67%	2.98	0.51%	2.93	0.45%	-0.03%
巨人网络/002558.SZ
	2022-05-23	8.57	8.72	8.55	8.59	1.30%	-0.30%	2.47%	14,429,500	124,319,000	123%	8.62	2.28%	8.45	0.90%	8.42	0.66%	8.38	0.44%	0.14%
众信旅游/002707.SZ
	2022-05-23	5.89	6.20	5.79	6.01	0.00%	1.09%	4.61%	46,272,500	275,074,000	102%	5.95	-1.41%	5.93	-0.12%	5.90	0.75%	5.75	1.11%	0.39%
宋城演艺/300144.SZ
	2022-05-23	11.88	11.96	11.74	11.92	-0.17%	0.67%	1.27%	20,875,000	247,189,000	73%	11.84	-0.35%	11.79	0.03%	11.78	-0.41%	11.77	0.40%	-0.59%
*ST腾邦/300178.SZ
	2022-04-26	0.79	0.86	0.79	0.80	2.56%	-2.44%	-30.13%	29,850,500	24,464,000	71%	0.82	-2.03%	0.89	-10.85%	0.99	-6.16%	1.15	-6.61%	-2.34%
黄山旅游/600054.SH
	2022-05-23	10.00	10.05	9.83	9.99	-0.50%	0.62%	2.29%	4,890,900	48,557,000	72%	9.93	-0.82%	9.93	0.03%	9.91	-0.08%	9.77	0.66%	-0.17%
中青旅/600138.SH
	2022-05-23	10.49	10.54	10.32	10.52	0.00%	0.65%	1.74%	13,622,700	142,379,000	84%	10.45	-0.53%	10.45	-0.02%	10.44	-0.13%	10.34	0.56%	0.07%
国旅联合/600358.SH
	2022-05-23	6.14	6.33	6.08	6.20	-0.64%	0.29%	1.03%	14,211,500	87,858,000	61%	6.18	-0.91%	6.19	-0.42%	6.20	-1.07%	6.14	0.76%	1.32%
祥源文化/600576.SH
	2022-05-23	5.31	5.50	5.30	5.45	4.01%	0.98%	9.15%	9,091,100	49,066,000	120%	5.40	3.39%	5.26	1.64%	5.20	2.08%	4.99	1.30%	0.26%
大连圣亚/600593.SH
	2022-05-23	15.73	15.73	15.73	15.73	10.00%	0.18%	28.50%	36,300	570,000	14%	15.70	9.78%	13.65	3.66%	13.12	1.97%	12.24	2.41%	0.09%
西藏旅游/600749.SH
	2022-05-23	12.23	12.31	11.92	12.25	0.25%	1.02%	4.95%	8,476,500	102,783,000	70%	12.13	-0.26%	12.12	-0.18%	12.11	0.46%	11.67	0.91%	1.00%
中国中免/601888.SH
	2022-05-23	176.03	176.50	166.45	166.77	-5.11%	-1.09%	-2.47%	19,099,900	3,220,304,000	158%	168.60	-3.19%	170.17	-0.72%	170.84	-0.97%	170.99	0.58%	-0.28%
长白山/603099.SH
	2022-05-23	7.95	7.98	7.81	7.90	-0.63%	0.16%	2.90%	2,400,000	18,928,000	78%	7.89	-0.37%	7.85	0.47%	7.80	0.26%	7.68	0.60%	-0.08%