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
	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%