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
南华生物/000504.SZ
	2019-01-21	12.57	12.72	12.53	12.53	-1.03%	-0.82%	-1.88%	318,900	4,029,000	59%	12.63	0.18%	12.63	-0.32%	12.64	-0.27%	12.77	-0.29%	0.04%
电广传媒/000917.SZ
	2019-01-21	6.89	7.07	6.84	6.95	0.58%	0.07%	-6.13%	36,996,400	256,923,000	44%	6.95	-0.98%	7.15	-1.79%	7.26	-1.53%	7.40	0.34%	0.83%
粤传媒/002181.SZ
	2019-01-21	4.82	4.88	4.65	4.84	-1.22%	1.64%	0.62%	39,323,800	187,244,000	57%	4.76	-2.54%	4.91	-0.35%	4.87	0.00%	4.81	0.63%	2.54%
天威视讯/002238.SZ
	2019-01-21	6.65	6.77	6.58	6.71	0.45%	0.25%	-4.31%	3,213,000	21,504,000	40%	6.69	0.63%	6.75	-1.81%	6.95	-0.43%	7.01	-0.17%	0.40%
奥飞娱乐/002292.SZ
	2019-01-21	6.17	6.49	6.11	6.28	1.78%	-0.90%	3.43%	27,345,100	173,286,000	247%	6.34	4.18%	6.18	2.50%	6.13	2.12%	6.07	1.47%	0.42%
焦点科技/002315.SZ
	2019-01-21	12.39	12.45	12.29	12.43	0.65%	0.35%	-0.25%	896,900	11,110,000	80%	12.39	0.44%	12.36	-0.71%	12.46	-0.04%	12.46	-0.07%	0.25%
天神娱乐/002354.SZ
	2019-01-21	5.40	5.52	5.39	5.46	1.11%	-0.11%	-0.62%	10,365,200	56,652,000	83%	5.47	1.45%	5.43	-0.44%	5.47	-0.13%	5.49	0.07%	0.22%
省广集团/002400.SZ
	2019-01-21	3.08	3.13	3.07	3.09	-0.32%	-0.23%	-0.26%	21,445,900	66,414,000	70%	3.10	0.65%	3.10	-0.10%	3.11	-0.10%	3.10	0.42%	0.52%
三七互娱/002555.SZ
	2019-01-21	10.58	10.97	10.58	10.69	0.47%	-0.51%	4.71%	10,511,700	112,946,000	60%	10.75	1.98%	10.59	0.85%	10.42	0.81%	10.21	0.66%	0.33%
思美传媒/002712.SZ
	2019-01-21	6.26	6.35	6.25	6.26	-0.63%	-0.41%	-0.65%	7,293,300	45,845,000	85%	6.29	0.46%	6.27	-0.18%	6.29	0.06%	6.30	0.10%	0.24%
华谊兄弟/300027.SZ
	2019-01-21	4.62	4.68	4.60	4.62	-0.86%	-0.26%	-0.45%	17,089,700	79,166,000	112%	4.63	0.02%	4.65	-0.49%	4.65	0.11%	4.64	0.13%	0.06%
星辉娱乐/300043.SZ
	2019-01-21	3.42	3.46	3.39	3.42	-0.58%	-0.09%	-0.61%	8,865,900	30,346,000	92%	3.42	0.44%	3.42	-0.96%	3.45	-0.17%	3.44	0.00%	0.13%
中青宝/300052.SZ
	2019-01-21	10.11	10.20	10.02	10.05	-0.89%	-0.36%	-0.85%	3,815,700	38,486,000	50%	10.09	-0.24%	10.08	-0.43%	10.10	0.41%	10.14	-0.57%	0.15%
蓝色光标/300058.SZ
	2019-01-21	4.28	4.38	4.28	4.34	1.40%	0.16%	-2.38%	12,666,600	54,886,000	109%	4.33	0.39%	4.36	-0.96%	4.41	-0.61%	4.45	-0.36%	0.06%
东方财富/300059.SZ
	2019-01-21	12.91	13.13	12.83	12.88	0.00%	-0.66%	0.63%	95,248,300	1,234,920,000	109%	12.97	1.31%	12.84	0.20%	12.85	0.47%	12.80	0.14%	0.36%
华谊嘉信/300071.SZ
	2019-01-21	3.84	3.96	3.82	3.89	0.00%	-0.08%	-1.64%	16,432,700	63,980,000	53%	3.89	-0.49%	4.03	-0.10%	4.00	0.20%	3.96	0.46%	0.66%
乐视网/300104.SZ
	2019-01-21	2.79	2.93	2.77	2.84	2.53%	0.25%	0.11%	129,382,200	366,500,000	96%	2.83	2.24%	2.79	-0.46%	2.82	-0.39%	2.84	-0.80%	0.05%
顺网科技/300113.SZ
	2019-01-21	13.04	13.15	12.91	13.00	0.00%	-0.12%	-0.47%	6,019,200	78,347,000	92%	13.02	0.86%	12.92	-0.53%	12.99	0.05%	13.06	-0.15%	-0.37%
华策影视/300133.SZ
	2019-01-21	7.74	7.81	7.65	7.70	-0.65%	-0.21%	-0.75%	8,463,600	65,307,000	94%	7.72	0.17%	7.74	-0.39%	7.74	0.21%	7.76	-0.18%	-1.01%
天舟文化/300148.SZ
	2019-01-21	4.81	4.87	4.77	4.81	0.84%	-0.12%	-1.96%	19,217,900	92,556,000	35%	4.82	0.59%	4.83	-1.57%	4.88	-0.04%	4.91	0.25%	0.69%
上海钢联/300226.SZ
	2019-01-21	50.37	51.11	49.15	49.94	-0.42%	-0.30%	1.89%	2,219,700	111,185,000	120%	50.09	-0.17%	50.35	-1.20%	50.45	0.54%	49.01	0.83%	0.81%
光线传媒/300251.SZ
	2019-01-21	9.03	9.06	8.80	8.91	-1.00%	-0.09%	3.04%	34,717,000	309,608,000	103%	8.92	1.17%	8.87	-0.07%	8.83	0.93%	8.65	0.58%	0.73%
朗玛信息/300288.SZ
	2019-01-21	13.22	13.30	13.07	13.14	0.08%	-0.27%	-3.05%	2,754,000	36,288,000	58%	13.18	0.61%	13.23	-1.51%	13.47	-0.16%	13.55	-0.32%	0.18%
华录百纳/300291.SZ
	2019-01-21	4.83	4.85	4.75	4.78	-0.83%	-0.23%	-0.35%	5,051,900	24,205,000	92%	4.79	0.31%	4.81	-1.17%	4.84	0.00%	4.80	0.38%	0.47%
三六五网/300295.SZ
	2019-01-21	12.25	12.35	12.15	12.23	-0.16%	-0.20%	0.17%	2,747,700	33,673,000	80%	12.26	1.18%	12.17	-0.40%	12.20	0.40%	12.21	-0.10%	0.18%
掌趣科技/300315.SZ
	2019-01-21	3.68	3.68	3.61	3.63	-0.82%	-0.27%	-0.63%	20,923,300	76,158,000	81%	3.64	0.06%	3.64	-0.22%	3.64	0.08%	3.65	0.11%	0.02%
新文化/300336.SZ
	2019-01-21	5.11	5.14	4.99	4.99	-1.77%	-1.40%	1.05%	19,542,800	98,901,000	79%	5.06	2.02%	5.03	-0.28%	5.03	0.48%	4.94	0.59%	0.90%
全通教育/300359.SZ
	2019-01-21	6.16	6.22	6.13	6.16	0.16%	-0.15%	-1.66%	4,023,100	24,820,000	59%	6.17	0.23%	6.18	-1.51%	6.26	-0.06%	6.26	-0.02%	0.36%
光环新网/300383.SZ
	2019-01-21	13.93	14.58	13.93	14.36	2.21%	0.18%	2.67%	15,421,600	221,055,000	100%	14.33	2.67%	14.14	-0.01%	14.20	0.55%	13.99	0.71%	0.80%
腾信股份/300392.SZ
	2019-01-21	6.69	6.74	6.58	6.73	1.66%	0.82%	-3.72%	4,377,500	29,222,000	49%	6.68	1.21%	6.67	-0.91%	6.74	-1.20%	6.99	-0.64%	-1.01%
歌华有线/600037.SH
	2019-01-21	9.19	9.32	9.19	9.23	0.44%	-0.26%	-0.08%	3,140,900	29,067,000	63%	9.25	0.85%	9.20	0.03%	9.20	0.01%	9.24	0.27%	0.57%
中视传媒/600088.SH
	2019-01-21	8.81	8.92	8.74	8.82	-0.56%	-0.15%	-0.17%	1,269,200	11,211,000	73%	8.83	0.78%	8.85	-0.15%	8.85	-0.10%	8.84	0.28%	0.51%
号百控股/600640.SH
	2019-01-21	10.43	10.62	10.38	10.48	0.38%	-0.17%	-1.94%	3,640,000	38,211,000	52%	10.50	0.94%	10.50	-1.07%	10.68	-0.97%	10.69	0.00%	0.61%
新华传媒/600825.SH
	2019-01-21	5.53	5.83	5.47	5.73	2.14%	1.00%	2.30%	48,924,700	277,570,000	74%	5.67	-0.04%	5.75	0.49%	5.67	0.62%	5.60	0.56%	1.10%
广电网络/600831.SH
	2019-01-21	7.50	7.83	7.49	7.70	1.72%	0.34%	-3.07%	21,997,100	168,802,000	47%	7.67	1.25%	7.69	-1.07%	7.80	-1.04%	7.94	0.76%	1.27%
博瑞传播/600880.SH
	2019-01-21	3.90	3.93	3.87	3.90	0.52%	0.08%	-0.28%	4,151,200	16,179,000	74%	3.90	0.52%	3.90	-0.18%	3.91	0.03%	3.91	0.05%	0.25%
中南传媒/601098.SH
	2019-01-21	12.75	12.75	12.37	12.51	-1.26%	0.02%	-0.71%	7,508,300	93,903,000	157%	12.51	-1.64%	12.66	-0.46%	12.62	-0.09%	12.60	-0.17%	0.03%
皖新传媒/601801.SH
	2019-01-21	7.01	7.06	6.92	6.96	-0.57%	-0.49%	-1.29%	5,597,600	39,151,000	117%	6.99	-0.30%	7.05	-0.42%	7.05	-0.20%	7.05	0.00%	0.39%
凤凰传媒/601928.SH
	2019-01-21	7.65	7.82	7.62	7.82	2.22%	0.62%	4.03%	8,313,700	64,618,000	95%	7.77	1.98%	7.65	1.47%	7.53	1.10%	7.52	0.00%	-0.55%
吉视传媒/601929.SH
	2019-01-21	2.22	2.23	2.20	2.22	0.00%	0.27%	0.82%	7,922,900	17,542,000	45%	2.21	0.27%	2.21	0.14%	2.21	-0.27%	2.20	0.27%	0.53%
出版传媒/601999.SH
	2019-01-21	5.36	5.41	5.33	5.37	-0.56%	-0.20%	-1.92%	1,448,700	7,796,000	54%	5.38	0.22%	5.49	-0.29%	5.48	-0.15%	5.48	0.09%	0.63%
人民网/603000.SH
	2019-01-21	8.32	8.40	8.22	8.28	0.73%	-0.47%	1.71%	4,628,600	38,505,000	76%	8.32	0.86%	8.27	0.07%	8.26	0.39%	8.14	0.54%	0.87%