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
	2019-05-24	13.39	13.55	13.39	13.49	0.07%	0.14%	0.42%	492,100	6,629,000	50%	13.47	-0.26%	13.49	0.97%	13.27	-0.09%	13.43	-0.78%	0.17%
电广传媒/000917.SZ
	2019-05-24	7.30	7.39	7.15	7.22	-2.70%	-0.45%	-3.64%	19,689,300	142,804,000	75%	7.25	-3.09%	7.42	-1.01%	7.41	-0.63%	7.49	0.04%	-0.50%
粤传媒/002181.SZ
	2019-05-24	4.88	4.99	4.88	4.93	0.00%	-0.20%	-2.97%	4,744,900	23,439,000	40%	4.94	-0.94%	5.04	-0.10%	5.01	-0.69%	5.08	0.12%	-0.46%
天威视讯/002238.SZ
	2019-05-24	9.98	10.24	9.57	9.73	-2.60%	-0.76%	-7.59%	8,503,100	83,369,000	44%	9.81	-3.41%	10.29	-2.78%	10.53	-0.73%	10.53	0.07%	0.84%
奥飞娱乐/002292.SZ
	2019-05-24	6.37	6.44	6.32	6.37	0.16%	-0.14%	-4.45%	5,816,000	37,098,000	44%	6.38	-0.73%	6.49	-0.58%	6.46	-1.45%	6.67	-0.46%	-0.99%
焦点科技/002315.SZ
	2019-05-24	15.53	15.95	15.30	15.31	-2.55%	-1.78%	-3.93%	2,193,000	34,182,000	59%	15.59	-1.86%	16.01	-1.04%	16.03	-0.04%	15.94	0.54%	-0.28%
天神娱乐/002354.SZ
	2019-05-24	3.89	3.93	3.76	3.87	-0.77%	-0.54%	-6.45%	11,579,700	45,059,000	67%	3.89	-1.79%	3.97	-1.46%	3.99	-1.24%	4.14	-1.03%	-1.44%
省广集团/002400.SZ
	2019-05-24	3.17	3.19	3.14	3.16	0.32%	-0.19%	-4.36%	11,503,500	36,419,000	54%	3.17	-0.35%	3.20	-0.81%	3.21	-1.63%	3.30	-0.39%	-1.12%
三七互娱/002555.SZ
	2019-05-24	12.51	12.78	12.22	12.31	-3.07%	-1.25%	-10.24%	12,440,500	155,079,000	47%	12.47	-2.72%	12.78	-1.75%	12.87	-1.78%	13.72	-0.98%	0.05%
思美传媒/002712.SZ
	2019-05-24	7.00	7.03	6.82	6.86	-2.42%	-0.77%	-4.06%	4,216,900	29,150,000	69%	6.91	-1.09%	7.01	-0.64%	6.97	-1.18%	7.15	-0.43%	-0.47%
华谊兄弟/300027.SZ
	2019-05-24	5.15	5.24	5.04	5.23	1.36%	1.45%	3.14%	18,137,200	93,503,000	109%	5.16	-0.92%	5.19	-0.17%	5.15	0.67%	5.07	0.58%	-0.30%
星辉娱乐/300043.SZ
	2019-05-24	4.47	4.53	4.39	4.42	-1.78%	-0.52%	-7.57%	16,626,200	73,869,000	55%	4.44	-2.33%	4.58	-2.09%	4.71	-0.49%	4.78	-0.69%	-0.97%
中青宝/300052.SZ
	2019-05-24	9.80	10.03	9.79	9.83	-0.30%	-0.67%	-2.85%	2,157,700	21,352,000	60%	9.90	-1.19%	10.09	-0.50%	10.06	-0.36%	10.12	0.06%	-0.57%
蓝色光标/300058.SZ
	2019-05-24	4.12	4.16	3.93	3.94	-4.83%	-2.35%	-8.05%	52,541,500	211,999,000	126%	4.04	-3.35%	4.13	-2.67%	4.16	-2.05%	4.29	-1.38%	-1.97%
东方财富/300059.SZ
	2019-05-24	12.61	12.70	12.50	12.53	-0.40%	-0.48%	-2.03%	116,858,200	1,471,333,000	65%	12.59	-0.28%	12.64	-0.54%	12.64	0.08%	12.79	-0.54%	-0.64%
华谊嘉信/300071.SZ
	2019-05-24	3.31	3.49	3.31	3.35	-0.30%	-1.00%	-0.36%	7,692,600	26,033,000	63%	3.38	-0.97%	3.47	0.46%	3.39	1.28%	3.36	-0.12%	-0.72%
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
	2019-05-24	14.64	15.03	14.60	14.67	-0.74%	-1.01%	-5.25%	11,040,200	163,615,000	63%	14.82	-0.98%	15.11	-0.81%	15.15	-0.41%	15.48	-0.73%	-1.60%
华策影视/300133.SZ
	2019-05-24	6.21	6.30	6.19	6.20	-0.64%	-0.42%	-3.89%	4,472,100	27,845,000	66%	6.23	-0.81%	6.30	-1.04%	6.34	-0.74%	6.45	-0.62%	-1.03%
天舟文化/300148.SZ
	2019-05-24	3.89	3.95	3.88	3.90	0.00%	-0.33%	-6.16%	8,673,800	33,941,000	58%	3.91	-1.09%	3.99	-1.26%	4.01	-1.76%	4.16	-0.69%	-0.87%
上海钢联/300226.SZ
	2019-05-24	65.01	66.78	63.88	66.27	1.49%	0.85%	-2.24%	1,874,600	123,188,000	100%	65.71	-0.21%	66.09	-0.87%	66.46	-0.45%	67.79	-0.93%	-0.93%
光线传媒/300251.SZ
	2019-05-24	6.80	6.86	6.72	6.73	-1.46%	-0.74%	-2.94%	6,321,700	42,860,000	64%	6.78	-1.28%	6.87	-1.07%	6.88	-0.25%	6.93	-0.40%	-0.87%
朗玛信息/300288.SZ
	2019-05-24	13.23	13.53	13.23	13.45	0.67%	0.43%	-1.00%	2,046,000	27,401,000	55%	13.39	-0.75%	13.57	-0.09%	13.47	-0.03%	13.59	-0.21%	-1.52%
华录百纳/300291.SZ
	2019-05-24	5.79	5.84	5.71	5.75	-0.69%	-0.14%	-2.92%	3,533,000	20,343,000	56%	5.76	-0.91%	5.81	-0.55%	5.80	-0.65%	5.92	0.42%	0.17%
三六五网/300295.SZ
	2019-05-24	12.89	12.90	12.60	12.63	-2.02%	-0.75%	-3.90%	2,037,000	25,923,000	87%	12.73	-1.20%	12.94	-1.06%	12.97	-0.61%	13.14	-0.53%	-0.50%
掌趣科技/300315.SZ
	2019-05-24	3.48	3.54	3.47	3.49	0.00%	-0.29%	-3.59%	16,077,200	56,277,000	56%	3.50	-0.63%	3.54	-0.90%	3.55	-0.48%	3.62	-0.82%	-0.99%
新文化/300336.SZ
	2019-05-24	4.17	4.22	4.12	4.13	-0.96%	-0.63%	-5.34%	6,058,500	25,178,000	58%	4.16	-1.14%	4.22	-1.47%	4.24	-1.46%	4.36	-0.43%	-0.89%
全通教育/300359.SZ
	2019-05-24	6.06	6.14	5.96	6.03	-0.17%	-0.12%	-3.95%	6,413,700	38,718,000	88%	6.04	-2.08%	6.15	-0.92%	6.14	-1.00%	6.28	-0.79%	-0.84%
光环新网/300383.SZ
	2019-05-24	14.91	15.25	14.87	15.15	1.00%	0.24%	-4.51%	14,849,900	224,431,000	96%	15.11	-0.36%	15.35	-1.29%	15.49	-1.09%	15.87	-0.66%	-0.74%
腾信股份/300392.SZ
	2019-05-24	8.69	8.81	8.49	8.54	-2.95%	-0.99%	-8.34%	4,385,700	37,826,000	48%	8.63	-1.29%	8.95	-3.01%	9.23	-1.64%	9.32	0.40%	0.27%
歌华有线/600037.SH
	2019-05-24	10.11	10.26	10.11	10.18	0.30%	0.00%	-4.40%	3,500,400	35,633,000	43%	10.18	-0.20%	10.31	-1.11%	10.39	-0.70%	10.65	-0.37%	-0.21%
中视传媒/600088.SH
	2019-05-24	15.00	15.61	14.54	14.79	-1.33%	-2.29%	-3.61%	13,534,300	204,865,000	109%	15.14	1.86%	15.11	-0.32%	15.11	0.19%	15.34	-0.31%	-1.06%
号百控股/600640.SH
	2019-05-24	14.10	14.17	13.50	13.51	-2.03%	-3.14%	-7.52%	8,325,000	116,114,000	110%	13.95	-1.23%	14.23	-1.65%	14.31	-0.67%	14.61	-0.80%	-1.36%
新华传媒/600825.SH
	2019-05-24	5.25	5.55	5.17	5.28	-0.19%	-1.38%	-2.17%	11,463,800	61,375,000	98%	5.35	0.11%	5.36	-0.76%	5.38	-0.32%	5.40	0.19%	-0.26%
广电网络/600831.SH
	2019-05-24	9.99	10.16	9.76	9.80	-1.61%	-1.35%	-8.39%	22,679,600	225,288,000	37%	9.93	-1.27%	10.29	-1.68%	10.42	-1.31%	10.70	0.53%	-0.63%
博瑞传播/600880.SH
	2019-05-24	3.88	3.89	3.84	3.87	-0.26%	-0.05%	-3.64%	3,008,700	11,650,000	56%	3.87	-1.10%	3.93	-0.98%	3.95	-0.70%	4.02	-0.35%	-0.37%
中南传媒/601098.SH
	2019-05-24	12.65	12.85	12.61	12.80	1.43%	0.30%	1.57%	4,865,100	62,087,000	128%	12.76	1.28%	12.68	0.62%	12.59	0.42%	12.60	0.14%	0.09%
皖新传媒/601801.SH
	2019-05-24	6.02	6.09	6.02	6.07	0.50%	0.31%	-2.40%	3,522,700	21,317,000	67%	6.05	0.12%	6.07	-0.48%	6.08	-0.80%	6.22	-0.48%	-0.78%
凤凰传媒/601928.SH
	2019-05-24	7.37	7.50	7.37	7.43	0.54%	-0.44%	-3.54%	3,230,600	24,110,000	57%	7.46	0.15%	7.50	-0.52%	7.52	-0.86%	7.70	-0.52%	-0.26%
吉视传媒/601929.SH
	2019-05-24	2.43	2.45	2.39	2.39	-1.24%	-1.12%	-5.23%	13,561,700	32,778,000	56%	2.42	-1.43%	2.46	-1.52%	2.48	-0.76%	2.52	0.16%	-0.51%
出版传媒/601999.SH
	2019-05-24	5.82	5.90	5.80	5.82	0.00%	-0.43%	-4.28%	1,327,200	7,757,000	42%	5.85	-0.56%	5.93	-0.99%	5.95	-1.18%	6.08	0.03%	-0.66%
人民网/603000.SH
	2019-05-24	18.76	20.86	18.66	20.33	7.23%	-0.91%	3.34%	78,241,900	1,605,204,000	225%	20.52	6.40%	20.07	2.70%	19.79	2.83%	19.67	0.93%	-0.95%