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 | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 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% |  |
|