股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

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
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
日均价10日均(股)(元)10天
平 均
南华生物/000504.SZ
2019-01-2112.5712.7212.5312.53-1.03%-0.82%-1.88%318,9004,029,00059%12.630.18%12.63-0.32%12.64-0.27%12.77-0.29%0.04%
电广传媒/000917.SZ
2019-01-216.897.076.846.950.58%0.07%-6.13%36,996,400256,923,00044%6.95-0.98%7.15-1.79%7.26-1.53%7.400.34%0.83%
粤 传 媒/002181.SZ
2019-01-214.824.884.654.84-1.22%1.64%0.62%39,323,800187,244,00057%4.76-2.54%4.91-0.35%4.870.00%4.810.63%2.54%
天威视讯/002238.SZ
2019-01-216.656.776.586.710.45%0.25%-4.31%3,213,00021,504,00040%6.690.63%6.75-1.81%6.95-0.43%7.01-0.17%0.40%
奥飞娱乐/002292.SZ
2019-01-216.176.496.116.281.78%-0.90%3.43%27,345,100173,286,000247%6.344.18%6.182.50%6.132.12%6.071.47%0.42%
焦点科技/002315.SZ
2019-01-2112.3912.4512.2912.430.65%0.35%-0.25%896,90011,110,00080%12.390.44%12.36-0.71%12.46-0.04%12.46-0.07%0.25%
天神娱乐/002354.SZ
2019-01-215.405.525.395.461.11%-0.11%-0.62%10,365,20056,652,00083%5.471.45%5.43-0.44%5.47-0.13%5.490.07%0.22%
省广集团/002400.SZ
2019-01-213.083.133.073.09-0.32%-0.23%-0.26%21,445,90066,414,00070%3.100.65%3.10-0.10%3.11-0.10%3.100.42%0.52%
三七互娱/002555.SZ
2019-01-2110.5810.9710.5810.690.47%-0.51%4.71%10,511,700112,946,00060%10.751.98%10.590.85%10.420.81%10.210.66%0.33%
思美传媒/002712.SZ
2019-01-216.266.356.256.26-0.63%-0.41%-0.65%7,293,30045,845,00085%6.290.46%6.27-0.18%6.290.06%6.300.10%0.24%
华谊兄弟/300027.SZ
2019-01-214.624.684.604.62-0.86%-0.26%-0.45%17,089,70079,166,000112%4.630.02%4.65-0.49%4.650.11%4.640.13%0.06%
星辉娱乐/300043.SZ
2019-01-213.423.463.393.42-0.58%-0.09%-0.61%8,865,90030,346,00092%3.420.44%3.42-0.96%3.45-0.17%3.440.00%0.13%
中青宝/300052.SZ
2019-01-2110.1110.2010.0210.05-0.89%-0.36%-0.85%3,815,70038,486,00050%10.09-0.24%10.08-0.43%10.100.41%10.14-0.57%0.15%
蓝色光标/300058.SZ
2019-01-214.284.384.284.341.40%0.16%-2.38%12,666,60054,886,000109%4.330.39%4.36-0.96%4.41-0.61%4.45-0.36%0.06%
东方财富/300059.SZ
2019-01-2112.9113.1312.8312.880.00%-0.66%0.63%95,248,3001,234,920,000109%12.971.31%12.840.20%12.850.47%12.800.14%0.36%
华谊嘉信/300071.SZ
2019-01-213.843.963.823.890.00%-0.08%-1.64%16,432,70063,980,00053%3.89-0.49%4.03-0.10%4.000.20%3.960.46%0.66%
乐视网/300104.SZ
2019-01-212.792.932.772.842.53%0.25%0.11%129,382,200366,500,00096%2.832.24%2.79-0.46%2.82-0.39%2.84-0.80%0.05%
顺网科技/300113.SZ
2019-01-2113.0413.1512.9113.000.00%-0.12%-0.47%6,019,20078,347,00092%13.020.86%12.92-0.53%12.990.05%13.06-0.15%-0.37%
华策影视/300133.SZ
2019-01-217.747.817.657.70-0.65%-0.21%-0.75%8,463,60065,307,00094%7.720.17%7.74-0.39%7.740.21%7.76-0.18%-1.01%
天舟文化/300148.SZ
2019-01-214.814.874.774.810.84%-0.12%-1.96%19,217,90092,556,00035%4.820.59%4.83-1.57%4.88-0.04%4.910.25%0.69%
上海钢联/300226.SZ
2019-01-2150.3751.1149.1549.94-0.42%-0.30%1.89%2,219,700111,185,000120%50.09-0.17%50.35-1.20%50.450.54%49.010.83%0.81%
光线传媒/300251.SZ
2019-01-219.039.068.808.91-1.00%-0.09%3.04%34,717,000309,608,000103%8.921.17%8.87-0.07%8.830.93%8.650.58%0.73%
朗玛信息/300288.SZ
2019-01-2113.2213.3013.0713.140.08%-0.27%-3.05%2,754,00036,288,00058%13.180.61%13.23-1.51%13.47-0.16%13.55-0.32%0.18%
华录百纳/300291.SZ
2019-01-214.834.854.754.78-0.83%-0.23%-0.35%5,051,90024,205,00092%4.790.31%4.81-1.17%4.840.00%4.800.38%0.47%
三六五网/300295.SZ
2019-01-2112.2512.3512.1512.23-0.16%-0.20%0.17%2,747,70033,673,00080%12.261.18%12.17-0.40%12.200.40%12.21-0.10%0.18%
掌趣科技/300315.SZ
2019-01-213.683.683.613.63-0.82%-0.27%-0.63%20,923,30076,158,00081%3.640.06%3.64-0.22%3.640.08%3.650.11%0.02%
新文化/300336.SZ
2019-01-215.115.144.994.99-1.77%-1.40%1.05%19,542,80098,901,00079%5.062.02%5.03-0.28%5.030.48%4.940.59%0.90%
全通教育/300359.SZ
2019-01-216.166.226.136.160.16%-0.15%-1.66%4,023,10024,820,00059%6.170.23%6.18-1.51%6.26-0.06%6.26-0.02%0.36%
光环新网/300383.SZ
2019-01-2113.9314.5813.9314.362.21%0.18%2.67%15,421,600221,055,000100%14.332.67%14.14-0.01%14.200.55%13.990.71%0.80%
腾信股份/300392.SZ
2019-01-216.696.746.586.731.66%0.82%-3.72%4,377,50029,222,00049%6.681.21%6.67-0.91%6.74-1.20%6.99-0.64%-1.01%
歌华有线/600037.SH
2019-01-219.199.329.199.230.44%-0.26%-0.08%3,140,90029,067,00063%9.250.85%9.200.03%9.200.01%9.240.27%0.57%
中视传媒/600088.SH
2019-01-218.818.928.748.82-0.56%-0.15%-0.17%1,269,20011,211,00073%8.830.78%8.85-0.15%8.85-0.10%8.840.28%0.51%
号百控股/600640.SH
2019-01-2110.4310.6210.3810.480.38%-0.17%-1.94%3,640,00038,211,00052%10.500.94%10.50-1.07%10.68-0.97%10.690.00%0.61%
新华传媒/600825.SH
2019-01-215.535.835.475.732.14%1.00%2.30%48,924,700277,570,00074%5.67-0.04%5.750.49%5.670.62%5.600.56%1.10%
广电网络/600831.SH
2019-01-217.507.837.497.701.72%0.34%-3.07%21,997,100168,802,00047%7.671.25%7.69-1.07%7.80-1.04%7.940.76%1.27%
博瑞传播/600880.SH
2019-01-213.903.933.873.900.52%0.08%-0.28%4,151,20016,179,00074%3.900.52%3.90-0.18%3.910.03%3.910.05%0.25%
中南传媒/601098.SH
2019-01-2112.7512.7512.3712.51-1.26%0.02%-0.71%7,508,30093,903,000157%12.51-1.64%12.66-0.46%12.62-0.09%12.60-0.17%0.03%
皖新传媒/601801.SH
2019-01-217.017.066.926.96-0.57%-0.49%-1.29%5,597,60039,151,000117%6.99-0.30%7.05-0.42%7.05-0.20%7.050.00%0.39%
凤凰传媒/601928.SH
2019-01-217.657.827.627.822.22%0.62%4.03%8,313,70064,618,00095%7.771.98%7.651.47%7.531.10%7.520.00%-0.55%
吉视传媒/601929.SH
2019-01-212.222.232.202.220.00%0.27%0.82%7,922,90017,542,00045%2.210.27%2.210.14%2.21-0.27%2.200.27%0.53%
出版传媒/601999.SH
2019-01-215.365.415.335.37-0.56%-0.20%-1.92%1,448,7007,796,00054%5.380.22%5.49-0.29%5.48-0.15%5.480.09%0.63%
人民网/603000.SH
2019-01-218.328.408.228.280.73%-0.47%1.71%4,628,60038,505,00076%8.320.86%8.270.07%8.260.39%8.140.54%0.87%