成本价计算(多股)
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 | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 13.02 | 13.19 | 12.94 | 13.13 | 1.70% | 0.59% | -1.69% | 586,400 | 7,654,000 | 55% | 13.05 | 0.88% | 13.04 | -0.75% | 13.17 | -0.86% | 13.36 | 0.57% | 0.86% |  | 电广传媒/000917.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 5.01 | 5.51 | 4.95 | 5.51 | 9.98% | 3.09% | 9.87% | 81,165,300 | 433,832,000 | 580% | 5.35 | 10.43% | 5.21 | 9.62% | 5.16 | 9.72% | 5.02 | 9.50% | 1.06% |  | 粤 传 媒/002181.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 4.24 | 4.31 | 4.17 | 4.29 | 1.42% | 0.85% | 2.02% | 5,296,700 | 22,530,000 | 138% | 4.25 | 0.66% | 4.25 | 0.52% | 4.23 | 0.31% | 4.21 | 0.05% | -0.09% |  | 天威视讯/002238.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 6.11 | 6.24 | 6.10 | 6.20 | 1.14% | 0.31% | 0.55% | 1,309,100 | 8,092,000 | 81% | 6.18 | 0.36% | 6.18 | -0.15% | 6.19 | -0.15% | 6.17 | -0.08% | -0.34% |  | 奥飞娱乐/002292.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 5.89 | 5.97 | 5.80 | 5.93 | 0.68% | 0.51% | 3.09% | 16,702,000 | 98,547,000 | 126% | 5.90 | -0.07% | 5.89 | 0.50% | 5.85 | 0.71% | 5.75 | 0.67% | 0.22% |  | 焦点科技/002315.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 20.73 | 21.34 | 20.66 | 21.15 | 1.39% | 0.46% | -6.26% | 3,651,200 | 76,872,000 | 43% | 21.05 | -0.84% | 21.72 | -1.11% | 21.94 | -0.81% | 22.56 | -0.85% | 0.37% |  | *ST天娱/002354.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 3.14 | 3.16 | 2.98 | 3.05 | -2.87% | 0.16% | -2.46% | 11,757,500 | 35,807,000 | 93% | 3.05 | -3.09% | 3.12 | -1.76% | 3.15 | -1.53% | 3.13 | 0.13% | 1.12% |  | 省广集团/002400.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 5.61 | 6.22 | 5.55 | 6.22 | 10.09% | 4.57% | 11.69% | 192,435,500 | 1,144,630,000 | 133% | 5.95 | 6.94% | 5.74 | 2.36% | 5.66 | 1.62% | 5.57 | 1.35% | 1.16% |  | 三七互娱/002555.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 21.48 | 22.05 | 21.45 | 21.82 | 1.35% | 0.18% | -1.96% | 16,854,000 | 367,087,000 | 62% | 21.78 | 0.66% | 21.70 | -0.99% | 22.08 | -0.79% | 22.26 | 0.05% | -0.14% |  | 思美传媒/002712.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 4.91 | 5.00 | 4.81 | 4.92 | 0.20% | 0.20% | 0.90% | 5,478,700 | 26,898,000 | 76% | 4.91 | -0.24% | 4.92 | -0.55% | 4.97 | -0.10% | 4.88 | 0.64% | -0.30% |  | 华谊兄弟/300027.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 3.83 | 3.88 | 3.81 | 3.86 | 0.26% | 0.34% | 0.26% | 10,428,800 | 40,124,000 | 81% | 3.85 | -0.59% | 3.88 | -0.44% | 3.88 | 0.00% | 3.85 | 0.10% | -0.02% |  | 星辉娱乐/300043.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 3.26 | 3.35 | 3.24 | 3.33 | 2.46% | 0.60% | 2.24% | 15,623,900 | 51,709,000 | 137% | 3.31 | 1.22% | 3.29 | 0.40% | 3.28 | 0.31% | 3.26 | 0.53% | 0.12% |  | 中青宝/300052.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 7.20 | 7.27 | 7.10 | 7.26 | 1.97% | 1.00% | -0.34% | 2,997,400 | 21,544,000 | 91% | 7.19 | 0.27% | 7.23 | -0.56% | 7.28 | -0.70% | 7.29 | 0.00% | -0.20% |  | 蓝色光标/300058.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 6.12 | 6.38 | 6.07 | 6.32 | 3.78% | 0.97% | -0.41% | 46,291,300 | 289,753,000 | 134% | 6.26 | 1.94% | 6.25 | -0.11% | 6.27 | -0.35% | 6.35 | -0.41% | -0.10% |  | 东方财富/300059.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 27.22 | 28.41 | 27.16 | 28.38 | 4.96% | 1.25% | 1.48% | 205,763,100 | 5,767,758,000 | 127% | 28.03 | 3.32% | 27.57 | 0.62% | 27.71 | 0.19% | 27.97 | 0.07% | 0.13% |  | 华谊嘉信/300071.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 2.12 | 2.15 | 2.07 | 2.12 | 0.00% | 0.52% | -2.84% | 10,637,200 | 22,433,000 | 109% | 2.11 | -2.86% | 2.15 | -1.38% | 2.17 | -1.41% | 2.18 | -0.50% | -0.78% |  | 乐视退/300104.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2020-07-20 | 0.18 | 0.19 | 0.17 | 0.18 | 0.00% | 1.12% | -7.22% | 121,207,500 | 21,560,000 | 90% | 0.18 | 0.00% | 0.18 | -0.56% | 0.18 | -5.18% | 0.19 | -1.52% | -2.59% |  | 顺网科技/300113.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 12.72 | 13.11 | 12.62 | 13.06 | 2.67% | 0.94% | 1.33% | 6,031,300 | 78,035,000 | 137% | 12.94 | 1.65% | 12.84 | 0.45% | 12.86 | -0.03% | 12.89 | -0.09% | -0.27% |  | 华策影视/300133.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 6.64 | 6.74 | 6.57 | 6.68 | -0.89% | -0.01% | 3.01% | 23,449,000 | 156,661,000 | 94% | 6.68 | -0.96% | 6.66 | 0.57% | 6.61 | 0.76% | 6.49 | 0.68% | 0.55% |  | 天舟文化/300148.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 3.12 | 3.21 | 3.08 | 3.19 | 2.57% | 1.14% | 1.17% | 13,241,700 | 41,768,000 | 98% | 3.15 | 0.38% | 3.16 | -0.57% | 3.17 | -0.10% | 3.15 | 0.25% | -0.34% |  | 上海钢联/300226.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 65.55 | 67.80 | 64.34 | 64.77 | -0.83% | -1.47% | 1.37% | 2,296,100 | 150,942,000 | 130% | 65.74 | 1.12% | 64.83 | 0.94% | 64.54 | 0.56% | 63.89 | 0.60% | 0.76% |  | 光线传媒/300251.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 11.20 | 11.31 | 10.92 | 11.19 | 0.27% | 0.58% | -3.49% | 8,259,800 | 91,887,000 | 128% | 11.13 | -1.18% | 11.29 | -1.42% | 11.39 | -1.03% | 11.60 | -0.77% | -0.08% |  | 朗玛信息/300288.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 8.90 | 8.98 | 8.81 | 8.95 | 0.79% | 0.63% | -0.23% | 1,461,200 | 12,996,000 | 72% | 8.89 | 0.25% | 8.88 | -0.52% | 8.95 | -0.36% | 8.97 | 0.03% | -0.28% |  | 华录百纳/300291.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 4.93 | 5.08 | 4.93 | 4.99 | 1.42% | -0.08% | -0.68% | 3,681,300 | 18,386,000 | 108% | 4.99 | 1.22% | 4.97 | -0.12% | 5.00 | -0.48% | 5.02 | 0.08% | -0.10% |  | 三六五网/300295.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 9.90 | 10.08 | 9.80 | 10.06 | 1.00% | 0.80% | -0.15% | 1,274,000 | 12,715,000 | 97% | 9.98 | 0.87% | 9.95 | -0.28% | 10.02 | -0.49% | 10.08 | -0.09% | -0.38% |  | 掌趣科技/300315.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 5.01 | 5.06 | 4.99 | 5.04 | 0.20% | 0.24% | -1.06% | 26,639,900 | 133,950,000 | 74% | 5.03 | 0.12% | 5.04 | -0.61% | 5.08 | -0.41% | 5.09 | 0.08% | -0.26% |  | 新文化/300336.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 2.82 | 2.85 | 2.73 | 2.81 | 0.36% | 0.83% | -0.07% | 9,739,600 | 27,145,000 | 104% | 2.79 | -1.00% | 2.82 | -0.60% | 2.82 | -0.56% | 2.81 | 0.07% | -0.41% |  | 全通教育/300359.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 5.54 | 5.63 | 5.51 | 5.58 | 0.72% | 0.31% | -1.73% | 3,654,400 | 20,330,000 | 78% | 5.56 | 0.25% | 5.56 | -0.59% | 5.62 | -0.58% | 5.68 | -0.18% | -0.39% |  | 光环新网/300383.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 16.80 | 17.08 | 16.72 | 17.00 | 0.65% | 0.39% | -1.48% | 6,333,300 | 107,248,000 | 65% | 16.93 | -0.63% | 16.96 | -0.42% | 17.12 | -0.75% | 17.26 | 0.06% | -0.19% |  | 腾信股份/300392.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 7.53 | 7.60 | 7.32 | 7.59 | 0.93% | 1.95% | -1.93% | 2,007,600 | 14,947,000 | 92% | 7.45 | -1.19% | 7.54 | -1.43% | 7.64 | -1.37% | 7.74 | -1.00% | -0.84% |  | 歌华有线/600037.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 9.13 | 9.30 | 8.93 | 9.25 | 1.76% | 1.20% | 2.80% | 13,833,800 | 126,440,000 | 128% | 9.14 | -0.81% | 9.16 | 0.42% | 9.09 | 0.41% | 9.00 | 0.45% | 0.31% |  | 中视传媒/600088.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 11.28 | 11.98 | 11.28 | 11.74 | 2.71% | 0.23% | 3.02% | 9,963,400 | 116,698,000 | 170% | 11.71 | 1.39% | 11.55 | 1.15% | 11.48 | 0.91% | 11.40 | 0.74% | 0.43% |  | 号百控股/600640.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 11.61 | 12.11 | 11.38 | 12.03 | 3.44% | 1.23% | 4.92% | 10,762,600 | 127,903,000 | 92% | 11.88 | 2.62% | 11.68 | -0.55% | 11.77 | 0.23% | 11.47 | 0.69% | 0.60% |  | 新华传媒/600825.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 4.13 | 4.29 | 4.13 | 4.28 | 3.38% | 0.97% | 0.80% | 4,215,500 | 17,870,000 | 132% | 4.24 | 1.85% | 4.21 | 0.31% | 4.22 | -0.02% | 4.25 | -0.12% | -0.23% |  | 广电网络/600831.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 5.56 | 5.70 | 5.50 | 5.68 | 1.61% | 0.92% | -0.04% | 7,864,400 | 44,259,000 | 143% | 5.63 | 0.05% | 5.62 | 0.02% | 5.64 | -0.41% | 5.68 | -0.35% | -0.29% |  | 博瑞传播/600880.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 4.06 | 4.09 | 3.99 | 4.09 | 0.49% | 1.29% | -1.04% | 10,608,700 | 42,837,000 | 89% | 4.04 | -0.88% | 4.07 | -0.85% | 4.10 | -0.20% | 4.13 | -0.72% | -0.83% |  | 中南传媒/601098.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 10.66 | 10.82 | 10.52 | 10.69 | 0.38% | -0.29% | 3.26% | 9,841,200 | 105,508,000 | 141% | 10.72 | 1.73% | 10.52 | 1.47% | 10.41 | 1.21% | 10.35 | 0.44% | -0.14% |  | 皖新传媒/601801.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 4.96 | 4.98 | 4.89 | 4.96 | -0.20% | 0.34% | 1.14% | 4,549,700 | 22,488,000 | 108% | 4.94 | -0.34% | 4.94 | 0.30% | 4.92 | 0.22% | 4.90 | 0.18% | -0.05% |  | 凤凰传媒/601928.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 6.49 | 6.71 | 6.45 | 6.69 | 3.72% | 1.07% | 2.31% | 9,872,400 | 65,345,000 | 225% | 6.62 | 1.99% | 6.56 | 1.53% | 6.52 | 0.82% | 6.54 | 0.28% | -0.11% |  | 吉视传媒/601929.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 1.83 | 1.89 | 1.81 | 1.89 | 3.28% | 1.78% | 2.44% | 24,720,800 | 45,916,000 | 154% | 1.86 | 1.14% | 1.86 | 0.05% | 1.86 | 0.11% | 1.85 | 0.33% | 0.07% |  | 出版传媒/601999.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 5.68 | 5.72 | 5.61 | 5.72 | 1.24% | 0.78% | -0.24% | 1,180,600 | 6,701,000 | 65% | 5.68 | 0.28% | 5.68 | -0.32% | 5.72 | -0.44% | 5.73 | -0.09% | -0.29% |  | 人民网/603000.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 16.65 | 16.78 | 16.55 | 16.66 | 0.36% | -0.10% | 0.14% | 4,155,900 | 69,305,000 | 81% | 16.68 | 0.33% | 16.56 | 0.21% | 16.57 | -0.10% | 16.64 | 0.10% | -0.09% |  |
|