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
	2020-07-06	14.15	14.45	13.50	13.70	-3.18%	-1.59%	7.69%	3,610,000	50,260,000	121%	13.92	0.27%	13.91	2.16%	13.36	0.90%	12.72	3.09%	3.39%
电广传媒/000917.SZ
	2020-07-06	6.61	6.86	6.53	6.82	4.92%	1.25%	5.74%	51,485,400	346,782,000	217%	6.74	4.31%	6.57	2.82%	6.50	2.25%	6.45	1.15%	0.15%
粤传媒/002181.SZ
	2020-07-06	5.17	5.35	5.13	5.33	3.29%	1.22%	3.35%	22,553,300	118,773,000	194%	5.27	2.91%	5.18	2.11%	5.13	1.97%	5.16	-0.31%	-0.28%
天威视讯/002238.SZ
	2020-07-06	6.98	7.29	6.92	7.28	6.90%	1.46%	-2.69%	16,780,900	120,403,000	126%	7.18	5.52%	6.99	3.22%	6.91	1.66%	7.48	-1.82%	-1.02%
奥飞娱乐/002292.SZ
	2020-07-06	8.41	8.90	8.37	8.76	5.80%	1.40%	5.10%	57,068,600	493,043,000	114%	8.64	3.87%	8.47	1.49%	8.43	0.65%	8.34	0.41%	0.61%
焦点科技/002315.SZ
	2020-07-06	15.07	15.75	15.06	15.62	2.63%	1.18%	5.04%	13,073,100	201,826,000	234%	15.44	0.98%	15.23	2.08%	15.04	2.24%	14.87	0.39%	0.12%
*ST天娱/002354.SZ
	2020-07-06	3.21	3.25	3.17	3.22	0.63%	0.22%	0.72%	5,422,000	17,423,000	69%	3.21	0.66%	3.22	-1.20%	3.31	-0.21%	3.20	0.22%	0.18%
省广集团/002400.SZ
	2020-07-06	10.70	12.04	10.50	11.45	3.62%	1.82%	6.47%	547,682,000	6,158,442,000	137%	11.25	-1.28%	11.24	0.06%	11.10	1.41%	10.75	0.31%	-0.12%
三七互娱/002555.SZ
	2020-07-06	43.85	45.30	43.00	44.61	-0.18%	0.78%	1.82%	47,122,100	2,085,822,000	156%	44.26	0.29%	44.27	-1.07%	44.80	-0.21%	43.81	0.95%	1.25%
思美传媒/002712.SZ
	2020-07-06	7.10	7.33	7.09	7.26	2.11%	0.37%	1.82%	10,130,000	73,271,000	161%	7.23	2.36%	7.10	1.73%	7.06	1.19%	7.13	-0.56%	-0.07%
华谊兄弟/300027.SZ
	2020-07-06	3.96	4.13	3.91	4.10	4.59%	1.13%	6.47%	57,962,700	234,967,000	206%	4.05	3.58%	3.94	2.79%	3.89	2.80%	3.85	1.18%	-0.65%
星辉娱乐/300043.SZ
	2020-07-06	3.99	4.19	3.97	4.17	4.77%	2.16%	2.23%	57,911,900	236,412,000	114%	4.08	3.13%	4.02	1.44%	4.00	0.23%	4.08	-1.26%	-0.93%
中青宝/300052.SZ
	2020-07-06	13.58	14.36	13.40	14.36	10.04%	1.73%	15.28%	49,746,900	702,238,000	173%	14.12	9.02%	13.28	5.14%	12.85	3.71%	12.46	2.77%	0.72%
蓝色光标/300058.SZ
	2020-07-06	8.01	8.49	7.96	8.35	4.38%	1.47%	3.44%	166,631,800	1,371,245,000	115%	8.23	2.19%	8.09	1.14%	8.02	1.38%	8.07	-3.33%	-0.23%
东方财富/300059.SZ
	2020-07-06	23.10	24.95	22.92	24.80	8.77%	3.38%	21.79%	706,535,700	16,949,378,000	165%	23.99	6.50%	22.60	5.79%	21.69	5.53%	20.36	4.14%	2.39%
华谊嘉信/300071.SZ
	2020-07-06	2.30	2.40	2.29	2.39	3.91%	1.53%	5.05%	22,653,800	53,335,000	130%	2.35	3.84%	2.29	2.97%	2.25	2.32%	2.28	0.04%	-0.45%
乐视退/300104.SZ
	2020-07-06	0.21	0.22	0.21	0.21	-8.70%	0.00%	-17.00%	105,676,000	22,214,000	110%	0.21	-9.48%	0.25	-2.73%	0.25	-2.72%	0.25	-2.69%	-11.02%
顺网科技/300113.SZ
	2020-07-06	25.10	26.08	24.85	25.82	3.16%	0.84%	1.45%	33,021,200	845,543,000	115%	25.61	2.58%	25.28	1.23%	25.01	1.17%	25.45	0.11%	0.48%
华策影视/300133.SZ
	2020-07-06	7.80	8.11	7.76	8.07	4.26%	1.68%	6.75%	60,955,100	483,821,000	199%	7.94	2.74%	7.82	1.61%	7.73	1.85%	7.56	1.33%	0.04%
天舟文化/300148.SZ
	2020-07-06	4.29	4.48	4.20	4.47	5.42%	2.97%	7.79%	40,831,400	177,265,000	114%	4.34	2.70%	4.28	2.15%	4.20	2.12%	4.15	0.83%	0.70%
上海钢联/300226.SZ
	2020-07-06	74.25	76.20	73.17	75.90	1.74%	1.17%	0.36%	6,571,500	493,015,000	176%	75.02	0.08%	75.35	-1.01%	75.94	-0.60%	75.63	0.08%	0.87%
光线传媒/300251.SZ
	2020-07-06	12.14	12.44	11.95	12.42	3.50%	1.83%	7.90%	38,692,200	471,915,000	150%	12.20	2.41%	12.01	3.06%	11.67	2.26%	11.51	1.09%	-0.11%
朗玛信息/300288.SZ
	2020-07-06	12.10	12.55	12.05	12.53	4.07%	1.27%	5.19%	10,674,400	132,076,000	187%	12.37	2.56%	12.13	2.24%	12.00	2.09%	11.91	0.88%	0.12%
华录百纳/300291.SZ
	2020-07-06	5.44	5.65	5.41	5.64	4.06%	1.59%	3.41%	13,371,300	74,232,000	116%	5.55	2.63%	5.46	1.73%	5.42	1.23%	5.45	-1.03%	-0.07%
三六五网/300295.SZ
	2020-07-06	12.74	13.27	12.74	13.15	3.30%	0.91%	5.59%	5,290,600	68,942,000	149%	13.03	2.60%	12.80	1.64%	12.63	1.50%	12.45	0.88%	0.24%
掌趣科技/300315.SZ
	2020-07-06	7.75	8.00	7.59	7.93	2.72%	1.26%	7.37%	131,994,000	1,033,612,000	143%	7.83	1.62%	7.74	1.90%	7.63	1.40%	7.39	1.40%	0.79%
新文化/300336.SZ
	2020-07-06	5.01	5.16	4.99	5.13	2.40%	0.87%	0.49%	44,265,200	225,146,000	135%	5.09	1.52%	5.05	0.90%	5.02	0.82%	5.11	-3.35%	-0.73%
全通教育/300359.SZ
	2020-07-06	5.98	6.20	5.96	6.19	4.03%	1.63%	4.63%	19,769,500	120,411,000	183%	6.09	2.75%	6.00	1.13%	5.98	1.25%	5.92	0.20%	0.08%
光环新网/300383.SZ
	2020-07-06	27.37	28.49	27.32	28.16	3.26%	1.03%	6.32%	69,780,700	1,945,053,000	133%	27.87	3.49%	27.05	2.06%	26.78	1.57%	26.49	1.03%	0.53%
腾信股份/300392.SZ
	2020-07-06	9.38	9.56	9.21	9.52	2.26%	1.27%	1.41%	16,740,000	157,375,000	71%	9.40	0.48%	9.56	0.30%	9.45	0.69%	9.39	0.09%	0.69%
歌华有线/600037.SH
	2020-07-06	14.48	15.19	14.48	14.99	1.63%	0.20%	-0.52%	55,387,000	828,587,000	113%	14.96	-1.57%	15.29	-0.06%	15.19	-0.05%	15.07	-0.68%	0.85%
中视传媒/600088.SH
	2020-07-06	14.64	15.16	14.42	15.10	3.78%	1.66%	3.69%	12,679,100	188,330,000	88%	14.85	2.40%	14.70	-1.08%	14.78	0.29%	14.56	0.55%	1.48%
号百控股/600640.SH
	2020-07-06	19.78	20.80	19.76	20.62	4.67%	1.16%	-1.45%	16,904,100	344,564,000	75%	20.38	3.52%	20.00	-0.06%	20.07	-0.43%	20.92	0.38%	1.19%
新华传媒/600825.SH
	2020-07-06	6.36	6.60	6.35	6.54	2.19%	0.69%	0.89%	16,198,300	105,201,000	144%	6.50	2.43%	6.41	1.33%	6.37	0.89%	6.48	0.06%	0.47%
广电网络/600831.SH
	2020-07-06	7.75	8.42	7.74	8.36	8.01%	2.31%	5.61%	57,633,400	470,951,000	225%	8.17	5.90%	7.98	4.34%	7.86	2.02%	7.92	0.83%	-0.29%
博瑞传播/600880.SH
	2020-07-06	4.65	4.85	4.64	4.82	3.21%	0.96%	1.95%	28,478,100	135,946,000	145%	4.77	2.38%	4.72	0.88%	4.69	0.58%	4.73	-0.06%	-0.31%
中南传媒/601098.SH
	2020-07-06	10.70	11.25	10.63	11.21	5.75%	2.77%	3.71%	17,818,500	194,365,000	211%	10.91	2.96%	10.75	1.30%	10.72	1.02%	10.81	-0.64%	-0.43%
皖新传媒/601801.SH
	2020-07-06	5.72	6.01	5.72	5.97	3.65%	1.53%	3.77%	29,333,500	172,469,000	109%	5.88	1.92%	5.79	1.54%	5.74	1.47%	5.75	-3.86%	-0.45%
凤凰传媒/601928.SH
	2020-07-06	7.10	7.32	7.09	7.31	3.54%	1.30%	5.16%	17,541,000	126,581,000	248%	7.22	2.95%	7.08	2.27%	7.02	2.02%	6.95	1.08%	0.25%
吉视传媒/601929.SH
	2020-07-06	2.23	2.34	2.23	2.34	5.41%	2.05%	6.27%	48,027,800	110,135,000	242%	2.29	3.48%	2.25	2.93%	2.22	2.63%	2.20	1.01%	0.07%
出版传媒/601999.SH
	2020-07-06	7.14	7.39	7.09	7.33	4.27%	1.36%	1.69%	15,086,700	109,101,000	82%	7.23	3.73%	7.05	-0.30%	7.11	0.51%	7.21	0.43%	1.20%
人民网/603000.SH
	2020-07-06	21.40	22.45	21.03	22.05	5.81%	1.22%	5.58%	46,488,500	1,012,704,000	182%	21.78	4.31%	21.05	0.27%	21.11	1.53%	20.88	1.02%	0.55%