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
	2019-09-12	9.52	9.85	9.22	9.31	-0.75%	-3.03%	2.63%	1,582,900	15,198,000	155%	9.60	3.37%	9.38	2.07%	9.29	1.67%	9.07	0.02%	0.65%
电广传媒/000917.SZ
	2019-09-12	6.72	6.75	6.64	6.70	0.15%	0.21%	1.68%	10,496,900	70,187,000	66%	6.69	-0.98%	6.75	-0.41%	6.73	0.52%	6.59	0.32%	0.46%
粤传媒/002181.SZ
	2019-09-12	4.65	4.68	4.63	4.66	0.00%	0.13%	-0.06%	3,405,100	15,849,000	32%	4.65	-1.17%	4.69	0.15%	4.67	-0.36%	4.66	0.17%	0.54%
天威视讯/002238.SZ
	2019-09-12	8.82	8.95	8.72	8.92	1.71%	0.53%	1.13%	6,360,000	56,434,000	52%	8.87	0.22%	8.94	-1.38%	9.02	0.45%	8.82	0.34%	0.45%
奥飞娱乐/002292.SZ
	2019-09-12	6.65	6.72	6.53	6.66	0.30%	0.50%	1.45%	8,082,100	53,561,000	82%	6.63	-1.37%	6.73	0.07%	6.69	0.35%	6.57	0.34%	0.79%
焦点科技/002315.SZ
	2019-09-12	18.89	19.36	18.89	19.18	1.86%	0.17%	1.59%	4,207,600	80,561,000	61%	19.15	0.70%	19.26	-1.03%	19.36	0.00%	18.88	0.56%	0.99%
天神娱乐/002354.SZ
	2019-09-12	3.12	3.38	3.11	3.17	3.26%	-1.52%	2.42%	47,103,800	151,641,000	207%	3.22	3.71%	3.17	2.39%	3.11	1.27%	3.10	1.01%	0.17%
省广集团/002400.SZ
	2019-09-12	3.07	3.08	3.03	3.07	0.33%	0.46%	0.59%	13,107,100	40,054,000	61%	3.06	-0.75%	3.08	-0.26%	3.07	-0.07%	3.05	0.16%	0.49%
三七互娱/002555.SZ
	2019-09-12	17.77	18.06	17.09	18.00	1.29%	1.74%	3.28%	30,369,500	537,295,000	105%	17.69	-1.39%	17.87	-1.36%	18.09	-1.22%	17.43	1.01%	1.03%
思美传媒/002712.SZ
	2019-09-12	7.15	7.19	7.08	7.18	1.13%	0.55%	3.88%	5,037,200	35,970,000	73%	7.14	0.21%	7.12	-0.03%	7.07	0.70%	6.91	0.39%	-0.27%
华谊兄弟/300027.SZ
	2019-09-12	4.69	4.71	4.65	4.68	0.43%	0.09%	-0.76%	16,938,700	79,208,000	64%	4.68	-0.19%	4.69	-0.38%	4.70	-0.68%	4.72	0.32%	0.78%
星辉娱乐/300043.SZ
	2019-09-19	5.00	5.13	5.00	5.09	1.19%	0.04%	-1.66%	8,697,100	44,254,000	61%	5.09	1.44%	5.05	-0.53%	5.10	-1.12%	5.18	0.17%	0.12%
中青宝/300052.SZ
	2019-09-19	14.24	15.49	13.30	14.55	2.25%	2.31%	13.41%	66,747,300	949,281,000	391%	14.22	1.86%	13.69	5.70%	13.46	6.30%	12.83	7.00%	2.43%
蓝色光标/300058.SZ
	2019-09-19	6.47	6.56	6.35	6.45	0.78%	0.19%	1.62%	52,592,800	338,574,000	60%	6.44	0.19%	6.47	-0.75%	6.56	-0.46%	6.35	1.63%	0.67%
东方财富/300059.SZ
	2019-09-19	15.69	15.83	15.50	15.83	1.60%	0.97%	-2.63%	176,623,400	2,769,068,000	62%	15.68	0.44%	15.74	-1.38%	16.02	-1.14%	16.26	0.48%	0.89%
华谊嘉信/300071.SZ
	2019-09-19	2.77	2.78	2.72	2.77	0.73%	0.44%	-5.27%	5,981,100	16,497,000	48%	2.76	-0.90%	2.79	-1.38%	2.84	-1.49%	2.92	-0.41%	-0.65%
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
	2019-09-19	18.92	19.21	18.49	19.21	2.40%	1.65%	0.26%	16,752,300	316,587,000	86%	18.90	0.81%	18.88	-1.28%	19.09	-1.03%	19.16	0.42%	0.70%
华策影视/300133.SZ
	2019-09-19	7.25	7.37	7.16	7.33	1.81%	1.02%	-1.07%	11,416,300	82,832,000	81%	7.26	0.74%	7.21	-0.57%	7.26	-0.28%	7.41	-0.18%	0.75%
天舟文化/300148.SZ
	2019-09-19	4.62	4.84	4.56	4.80	3.45%	1.78%	5.59%	26,062,700	122,905,000	107%	4.72	1.38%	4.67	0.09%	4.66	0.71%	4.55	0.87%	0.96%
上海钢联/300226.SZ
	2019-09-18	77.52	78.30	77.00	77.15	-0.31%	-0.27%	-5.30%	1,560,000	120,680,000	63%	77.36	-0.56%	78.28	-1.05%	79.54	-1.37%	81.46	-0.51%	0.41%
光线传媒/300251.SZ
	2019-09-19	8.48	8.52	8.42	8.49	0.71%	0.20%	-1.29%	8,106,700	68,685,000	45%	8.47	-0.11%	8.53	-0.79%	8.58	0.19%	8.60	-0.39%	-0.14%
朗玛信息/300288.SZ
	2019-09-12	12.93	13.05	12.77	12.90	0.08%	-0.02%	2.76%	3,338,400	43,077,000	69%	12.90	-0.96%	13.00	0.25%	12.89	0.39%	12.55	0.54%	0.85%
华录百纳/300291.SZ
	2019-09-12	6.04	6.11	6.04	6.09	0.50%	0.23%	-0.03%	3,551,800	21,579,000	93%	6.08	-0.83%	6.11	-0.63%	6.13	-0.46%	6.09	0.20%	0.47%
三六五网/300295.SZ
	2019-09-12	12.74	12.81	12.63	12.79	0.95%	0.36%	1.78%	2,832,900	36,103,000	64%	12.74	-0.33%	12.88	-0.16%	12.82	0.08%	12.57	0.42%	0.76%
掌趣科技/300315.SZ
	2019-09-12	3.69	3.71	3.67	3.71	0.82%	0.54%	1.62%	21,619,200	79,779,000	68%	3.69	0.24%	3.70	-0.27%	3.70	0.08%	3.65	0.36%	0.33%
新文化/300336.SZ
	2019-09-12	4.13	4.16	4.11	4.15	0.73%	0.53%	1.57%	6,390,000	26,380,000	64%	4.13	-0.72%	4.15	0.17%	4.13	0.02%	4.09	0.30%	0.39%
全通教育/300359.SZ
	2019-09-12	6.09	6.13	5.90	6.05	-0.33%	0.65%	3.56%	10,904,700	65,544,000	106%	6.01	-1.59%	6.04	0.55%	5.97	0.64%	5.84	0.64%	0.55%
光环新网/300383.SZ
	2019-09-17	21.13	21.25	20.34	20.62	-3.42%	-0.53%	0.60%	23,193,600	480,794,000	78%	20.73	-1.85%	20.91	-0.55%	21.09	0.08%	20.50	0.97%	0.73%
腾信股份/300392.SZ
	2019-09-12	7.26	7.44	7.26	7.34	0.82%	-0.14%	3.54%	4,056,600	29,816,000	73%	7.35	0.07%	7.34	-0.07%	7.30	0.72%	7.09	0.60%	0.73%
歌华有线/600037.SH
	2019-09-12	10.12	10.19	10.05	10.17	0.79%	0.43%	1.86%	4,505,400	45,622,000	59%	10.13	-0.07%	10.15	-0.41%	10.16	0.29%	9.98	0.45%	0.45%
中视传媒/600088.SH
	2019-09-12	15.70	15.87	15.30	15.69	0.32%	0.18%	4.51%	7,813,800	122,380,000	49%	15.66	-1.00%	15.77	1.13%	15.47	0.59%	15.01	0.87%	0.96%
号百控股/600640.SH
	2019-09-19	14.86	15.32	14.86	15.21	2.22%	0.50%	1.90%	12,870,100	194,781,000	60%	15.13	0.17%	15.11	0.13%	15.19	-1.59%	14.93	0.67%	1.95%
新华传媒/600825.SH
	2019-09-12	4.79	4.84	4.74	4.78	-0.42%	0.04%	-0.33%	4,653,800	22,234,000	57%	4.78	-1.02%	4.81	-0.60%	4.83	-0.29%	4.80	-0.27%	0.36%
广电网络/600831.SH
	2019-09-18	9.68	9.74	9.58	9.62	-0.52%	-0.32%	-3.96%	16,241,900	156,750,000	41%	9.65	-1.11%	9.88	-1.60%	10.04	-1.33%	10.02	0.69%	1.20%
博瑞传播/600880.SH
	2019-09-12	3.82	3.84	3.81	3.82	0.00%	-0.08%	1.17%	2,944,200	11,257,000	68%	3.82	-0.39%	3.83	0.03%	3.82	0.13%	3.78	0.24%	0.34%
中南传媒/601098.SH
	2019-09-12	13.06	13.07	12.80	12.96	-0.84%	0.46%	3.12%	5,931,600	76,521,000	84%	12.90	-0.99%	12.90	0.84%	12.73	0.74%	12.57	0.43%	0.11%
皖新传媒/601801.SH
	2019-09-12	6.02	6.08	6.00	6.06	0.50%	0.38%	2.43%	2,791,300	16,852,000	76%	6.04	-0.25%	6.04	0.30%	6.01	0.28%	5.92	0.36%	0.40%
凤凰传媒/601928.SH
	2019-09-12	8.74	8.80	8.60	8.80	0.46%	0.92%	0.15%	6,416,600	55,954,000	57%	8.72	-0.74%	8.74	-0.15%	8.73	-0.52%	8.79	0.18%	0.44%
吉视传媒/601929.SH
	2019-09-12	2.35	2.35	2.31	2.33	-0.43%	0.30%	1.13%	16,349,300	37,984,000	111%	2.32	-0.94%	2.34	-0.26%	2.33	0.04%	2.30	0.26%	0.35%
出版传媒/601999.SH
	2019-09-17	6.06	6.11	5.89	5.91	-2.80%	-0.96%	-1.47%	1,910,900	11,402,000	127%	5.97	-2.02%	6.03	-0.50%	6.04	-0.23%	6.00	0.28%	0.38%
人民网/603000.SH
	2019-09-12	24.00	24.49	23.54	24.44	0.62%	1.47%	7.32%	45,698,100	1,100,736,000	68%	24.09	0.20%	23.82	0.11%	23.65	1.08%	22.77	1.56%	2.88%