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
000504, 000917, 002181, 002238, 002292, 002315, 002354, 002400, 002555, 002712, 300027, 300043, 300052, 300058, 300059, 300071, 300104, 300113, 300133, 300148, 300226, 300251, 300288, 300291, 300295, 300315, 300336, 300359, 300383, 300392, 600037, 600088, 600640, 600825, 600831, 600880, 601098, 601801, 601928, 601929, 601999, 603000	日期复权行数

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
*ST生物/000504.SZ
	2019-07-18	10.21	10.32	9.75	9.75	-4.97%	-1.11%	-7.03%	1,414,900	13,949,000	240%	9.86	-4.45%	10.18	-2.64%	10.31	-2.53%	10.49	-2.28%	-0.75%
电广传媒/000917.SZ
	2019-07-18	6.87	6.87	6.71	6.74	-2.46%	-0.52%	-2.57%	8,674,500	58,769,000	70%	6.78	-2.34%	6.86	-0.22%	6.83	0.19%	6.92	-0.43%	-0.39%
粤传媒/002181.SZ
	2019-07-18	4.63	4.63	4.54	4.60	-0.22%	0.39%	1.12%	3,208,100	14,699,000	67%	4.58	-1.10%	4.62	0.07%	4.59	0.22%	4.55	-0.39%	-0.70%
天威视讯/002238.SZ
	2019-07-18	8.09	8.09	7.82	7.88	-2.72%	-0.77%	-2.91%	2,402,700	19,081,000	72%	7.94	-2.82%	8.12	-0.37%	8.09	-0.07%	8.12	-0.69%	-0.83%
奥飞娱乐/002292.SZ
	2019-07-18	6.24	6.24	6.07	6.08	-4.70%	-0.98%	-1.49%	11,675,800	71,691,000	140%	6.14	-2.85%	6.23	-0.19%	6.20	0.05%	6.17	-0.50%	-0.68%
焦点科技/002315.SZ
	2019-07-18	16.86	16.86	16.07	16.30	-3.72%	-1.00%	-3.92%	2,300,400	37,876,000	68%	16.47	-1.85%	16.63	-0.21%	16.56	0.01%	16.97	-0.23%	-0.22%
天神娱乐/002354.SZ
	2019-07-18	3.17	3.18	3.06	3.07	-4.36%	-0.87%	-4.89%	16,327,000	50,562,000	106%	3.10	-2.73%	3.17	-0.53%	3.17	-0.69%	3.23	-1.22%	-1.32%
省广集团/002400.SZ
	2019-07-18	2.98	2.98	2.94	2.95	-1.67%	-0.41%	-0.84%	14,976,200	44,357,000	85%	2.96	-1.76%	3.00	-0.13%	2.99	-0.07%	2.98	-0.27%	-0.28%
三七互娱/002555.SZ
	2019-07-18	13.25	13.25	12.75	12.79	-4.05%	-0.91%	-6.62%	12,035,300	155,346,000	91%	12.91	-2.58%	13.20	-2.16%	13.40	-1.45%	13.70	-0.90%	-0.16%
思美传媒/002712.SZ
	2019-07-18	6.77	6.77	6.63	6.63	-2.64%	-0.78%	-3.11%	3,179,200	21,245,000	72%	6.68	-1.47%	6.74	-0.10%	6.73	-0.21%	6.84	-0.60%	-0.40%
华谊兄弟/300027.SZ
	2019-07-18	4.78	4.78	4.69	4.69	-1.68%	-0.66%	-0.99%	9,202,500	43,442,000	85%	4.72	-1.13%	4.75	0.36%	4.72	0.09%	4.74	-0.42%	-0.86%
星辉娱乐/300043.SZ
	2019-07-18	5.20	5.26	5.07	5.09	-3.23%	-0.88%	-1.28%	7,137,300	36,650,000	55%	5.14	-2.08%	5.18	1.21%	5.09	-0.04%	5.16	-0.08%	0.26%
中青宝/300052.SZ
	2019-07-18	9.92	9.92	9.76	9.76	-2.30%	-0.48%	-1.84%	1,841,800	18,063,000	84%	9.81	-2.22%	9.96	-0.08%	9.93	-0.14%	9.94	-0.47%	-0.89%
蓝色光标/300058.SZ
	2019-07-18	4.98	5.01	4.88	4.90	-0.95%	-0.67%	2.94%	52,581,200	259,365,000	92%	4.93	-0.14%	4.94	0.76%	4.88	1.16%	4.76	0.66%	0.72%
东方财富/300059.SZ
	2019-07-18	14.16	14.62	14.13	14.23	-0.28%	-1.19%	3.62%	271,953,600	3,916,342,000	160%	14.40	0.62%	14.25	1.84%	14.01	1.44%	13.73	0.90%	-0.05%
华谊嘉信/300071.SZ
	2019-07-18	3.35	3.36	3.25	3.27	-2.39%	-0.46%	-0.58%	2,512,000	8,251,000	73%	3.29	-2.35%	3.34	0.24%	3.31	0.03%	3.29	-0.12%	-0.74%
乐视网/300104.SZ
	2019-04-25	1.65	1.80	1.65	1.69	-7.65%	-0.29%	-22.97%	553,053,300	937,207,000	246%	1.70	-7.38%	1.74	-20.74%	1.96	-16.19%	2.19	-10.45%	-2.02%
顺网科技/300113.SZ
	2019-07-18	14.85	14.98	14.50	14.64	-2.20%	-0.23%	-2.11%	7,845,600	115,129,000	81%	14.67	-2.32%	14.88	-0.48%	14.85	-0.02%	14.96	-0.87%	-0.84%
华策影视/300133.SZ
	2019-07-18	6.14	6.17	6.10	6.15	-0.16%	0.34%	-2.19%	5,391,500	33,043,000	75%	6.13	-0.42%	6.16	-0.95%	6.25	-0.38%	6.29	-0.60%	-0.73%
天舟文化/300148.SZ
	2019-07-18	4.08	4.10	3.94	4.06	-0.73%	0.54%	1.75%	7,959,200	32,136,000	88%	4.04	-1.94%	4.08	0.62%	4.03	0.45%	3.99	0.08%	-0.29%
上海钢联/300226.SZ
	2019-07-18	72.79	73.36	71.80	71.80	-2.30%	-0.73%	-2.24%	1,113,300	80,519,000	77%	72.33	-1.42%	73.39	-0.87%	73.54	-0.05%	73.45	-0.49%	-0.38%
光线传媒/300251.SZ
	2019-07-18	7.47	7.67	7.45	7.56	1.48%	-0.26%	2.63%	23,272,400	176,404,000	121%	7.58	0.80%	7.53	0.88%	7.46	0.68%	7.37	0.79%	0.62%
朗玛信息/300288.SZ
	2019-07-18	12.75	12.81	12.47	12.51	-2.42%	-0.55%	-2.25%	2,084,900	26,225,000	89%	12.58	-2.16%	12.76	-0.32%	12.72	-0.08%	12.80	-0.65%	-0.68%
华录百纳/300291.SZ
	2019-07-18	5.96	6.07	5.96	6.03	0.50%	0.12%	1.94%	3,567,000	21,483,000	82%	6.02	-0.69%	6.07	0.91%	5.96	0.61%	5.92	-0.15%	-0.59%
三六五网/300295.SZ
	2019-07-18	12.08	12.12	11.89	11.91	-2.22%	-0.39%	-1.68%	1,710,400	20,452,000	87%	11.96	-1.86%	12.09	-0.23%	12.04	-0.02%	12.11	-0.63%	-0.66%
掌趣科技/300315.SZ
	2019-07-18	3.33	3.34	3.24	3.27	-2.68%	-0.43%	-1.36%	16,111,700	52,918,000	95%	3.28	-1.74%	3.32	0.30%	3.30	-0.03%	3.32	-0.48%	-0.67%
新文化/300336.SZ
	2019-07-18	3.83	3.85	3.77	3.78	-2.07%	-0.37%	-2.38%	6,744,300	25,590,000	81%	3.79	-2.27%	3.85	-0.05%	3.84	-0.21%	3.87	-0.67%	-0.91%
全通教育/300359.SZ
	2019-07-18	5.94	5.96	5.85	5.87	-1.84%	-0.29%	-1.41%	2,884,200	16,979,000	62%	5.89	-1.70%	5.99	0.44%	5.95	-0.24%	5.95	-0.29%	-0.57%
光环新网/300383.SZ
	2019-07-18	18.06	18.22	17.92	18.07	-0.77%	-0.10%	3.37%	13,272,900	240,076,000	87%	18.09	-1.29%	18.16	1.11%	17.85	0.95%	17.48	0.40%	0.18%
腾信股份/300392.SZ
	2019-07-18	6.90	6.91	6.72	6.77	-2.73%	-0.25%	-1.94%	3,001,000	20,368,000	59%	6.79	-2.64%	6.90	0.26%	6.85	0.15%	6.90	-0.62%	-1.12%
歌华有线/600037.SH
	2019-07-18	9.90	9.90	9.75	9.76	-1.91%	-0.44%	-1.69%	4,875,600	47,797,000	83%	9.80	-1.84%	9.90	-0.14%	9.87	-0.02%	9.93	-0.46%	-0.49%
中视传媒/600088.SH
	2019-07-18	13.50	13.71	13.15	13.58	0.22%	1.64%	0.97%	6,328,600	84,559,000	73%	13.36	-2.15%	13.55	-1.07%	13.64	-0.23%	13.45	-0.13%	-0.30%
号百控股/600640.SH
	2019-07-18	12.52	12.52	12.21	12.27	-1.84%	-0.25%	-3.05%	3,615,100	44,470,000	94%	12.30	-2.36%	12.48	-0.89%	12.52	-0.31%	12.66	-1.12%	-0.62%
新华传媒/600825.SH
	2019-07-18	4.83	4.83	4.72	4.74	-1.66%	-0.38%	-2.35%	3,583,000	17,048,000	78%	4.76	-1.23%	4.80	-0.23%	4.80	-0.10%	4.85	-0.64%	-0.76%
广电网络/600831.SH
	2019-07-18	10.18	10.21	9.89	9.91	-3.13%	-1.01%	-1.90%	14,086,700	141,015,000	85%	10.01	-3.19%	10.30	-0.43%	10.23	0.09%	10.10	-0.33%	-0.88%
博瑞传播/600880.SH
	2019-07-18	3.80	3.82	3.75	3.76	-2.08%	-0.45%	0.13%	2,713,000	10,247,000	76%	3.78	-1.54%	3.82	-0.11%	3.79	0.42%	3.76	-0.11%	-0.32%
中南传媒/601098.SH
	2019-07-18	12.17	12.22	12.01	12.06	-0.99%	-0.28%	-2.60%	3,721,300	45,007,000	108%	12.09	-1.09%	12.21	-0.78%	12.26	-0.54%	12.38	-0.43%	-0.16%
皖新传媒/601801.SH
	2019-07-18	5.86	5.89	5.83	5.84	-1.02%	-0.14%	-3.82%	3,364,400	19,675,000	51%	5.85	-0.95%	5.90	-0.62%	5.92	-0.54%	6.07	-0.16%	-0.09%
凤凰传媒/601928.SH
	2019-07-18	7.87	7.93	7.76	7.76	-1.52%	-1.25%	-5.02%	7,808,700	61,363,000	92%	7.86	-0.30%	8.11	-1.51%	8.16	-0.97%	8.17	-0.35%	0.07%
吉视传媒/601929.SH
	2019-07-18	2.38	2.39	2.36	2.36	-1.26%	-0.46%	-0.63%	5,304,200	12,574,000	73%	2.37	-0.84%	2.38	0.08%	2.37	0.00%	2.38	-0.34%	-0.54%
出版传媒/601999.SH
	2019-07-18	5.92	5.92	5.80	5.80	-2.19%	-0.50%	-2.41%	902,800	5,262,000	65%	5.83	-1.77%	5.91	0.22%	5.88	-0.26%	5.94	-0.57%	-0.49%
人民网/603000.SH
	2019-07-18	17.82	17.86	17.56	17.59	-2.28%	-0.39%	-2.70%	10,151,100	179,261,000	99%	17.66	-2.57%	17.98	-0.71%	17.98	-0.36%	18.08	-0.68%	-0.37%