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
	2019-11-15	7.96	8.01	7.72	7.86	-1.13%	-0.24%	-5.34%	273,400	2,154,000	44%	7.88	-0.84%	7.95	-0.63%	7.99	-0.50%	8.30	-1.11%	-1.06%
电广传媒/000917.SZ
	2019-11-15	6.12	6.15	5.98	5.98	-2.76%	-1.08%	-7.16%	14,843,100	89,724,000	58%	6.05	-1.50%	6.11	-1.67%	6.32	-2.24%	6.44	-0.37%	-0.15%
粤传媒/002181.SZ
	2019-11-15	4.69	4.80	4.51	4.70	1.29%	-0.09%	-6.43%	13,983,800	65,774,000	78%	4.70	1.07%	4.69	0.04%	4.75	-2.83%	5.02	-0.81%	-0.35%
天威视讯/002238.SZ
	2019-11-15	7.45	7.48	7.30	7.33	-1.61%	-0.92%	-2.16%	1,778,500	13,157,000	81%	7.40	-0.44%	7.40	0.37%	7.37	-0.62%	7.49	-0.45%	-0.61%
奥飞娱乐/002292.SZ
	2019-11-15	8.19	8.65	8.08	8.29	0.73%	-1.50%	4.94%	25,972,200	218,592,000	114%	8.42	3.35%	8.23	2.48%	8.11	0.30%	7.90	1.39%	0.78%
焦点科技/002315.SZ
	2019-11-15	19.22	19.24	18.07	18.19	-5.16%	-2.49%	-9.09%	6,105,100	113,882,000	71%	18.65	-2.58%	18.92	-1.32%	19.26	-4.55%	20.01	-0.24%	0.67%
天神娱乐/002354.SZ
	2019-11-15	2.52	2.59	2.48	2.52	-0.40%	-0.40%	-3.08%	12,508,800	31,652,000	78%	2.53	0.36%	2.53	-0.28%	2.54	-2.83%	2.60	-0.65%	-0.99%
省广集团/002400.SZ
	2019-11-15	2.77	2.77	2.73	2.73	-1.44%	-0.62%	-3.40%	11,012,300	30,246,000	64%	2.75	-0.76%	2.77	-0.50%	2.78	-0.72%	2.83	-0.42%	-0.95%
三七互娱/002555.SZ
	2019-11-15	18.14	19.30	17.82	18.98	3.89%	0.03%	1.38%	44,681,800	847,823,000	161%	18.98	3.16%	18.72	0.79%	18.77	0.42%	18.72	0.54%	0.86%
思美传媒/002712.SZ
	2019-11-15	6.23	6.24	6.12	6.12	-1.77%	-0.99%	-4.63%	1,235,800	7,639,000	47%	6.18	-0.05%	6.20	-0.53%	6.28	-1.52%	6.42	-0.40%	-0.69%
华谊兄弟/300027.SZ
	2019-11-15	4.44	4.47	4.38	4.40	-0.45%	-0.41%	-2.85%	7,949,500	35,122,000	54%	4.42	-0.34%	4.43	-0.72%	4.48	-1.21%	4.53	0.04%	0.25%
星辉娱乐/300043.SZ
	2019-11-15	4.72	4.78	4.63	4.65	-2.72%	-1.36%	-3.33%	12,696,900	59,850,000	74%	4.71	-0.38%	4.73	-0.32%	4.74	-0.96%	4.81	-0.39%	-1.04%
中青宝/300052.SZ
	2019-11-15	13.98	15.14	13.84	14.47	2.62%	-1.29%	3.76%	33,789,300	495,309,000	126%	14.66	2.13%	14.43	1.53%	14.28	1.28%	13.95	0.83%	-0.05%
蓝色光标/300058.SZ
	2019-11-15	5.24	5.31	5.15	5.20	-0.95%	-0.52%	-4.92%	25,092,300	131,150,000	67%	5.23	-0.97%	5.28	-0.34%	5.29	-1.91%	5.47	-0.62%	-1.16%
东方财富/300059.SZ
	2019-11-15	14.44	14.49	13.93	13.95	-3.46%	-1.96%	-6.23%	158,066,700	2,249,076,000	115%	14.23	-1.35%	14.33	-0.67%	14.46	-1.61%	14.88	-0.68%	-0.20%
华谊嘉信/300071.SZ
	2019-11-15	2.45	2.47	2.28	2.29	-7.66%	-3.50%	-5.33%	40,842,900	96,908,000	83%	2.37	-2.79%	2.50	-1.62%	2.49	0.00%	2.42	0.42%	-1.41%
乐视网/300104.SZ
	2019-04-25	1.65	1.80	1.65	1.69	-7.65%	-0.29%	-22.97%	553,053,300	937,207,000	246%	1.70	-7.38%	1.74	-20.74%	1.96	-16.19%	2.19	-10.45%	-2.02%
顺网科技/300113.SZ
	2019-11-15	19.85	20.91	19.62	20.91	9.99%	1.48%	7.27%	47,034,100	969,161,000	274%	20.61	9.60%	19.91	8.04%	19.50	3.19%	19.49	2.31%	-0.09%
华策影视/300133.SZ
	2019-11-15	6.66	6.84	6.60	6.70	0.00%	-0.45%	3.33%	11,433,000	76,939,000	116%	6.73	1.17%	6.65	1.06%	6.59	0.92%	6.48	0.48%	0.03%
天舟文化/300148.SZ
	2019-11-15	4.80	4.86	4.68	4.74	-1.25%	-0.48%	1.20%	37,213,300	177,238,000	87%	4.76	-1.02%	4.80	-0.02%	4.79	-0.42%	4.68	0.54%	0.27%
上海钢联/300226.SZ
	2019-11-15	75.70	75.70	73.20	73.99	-2.09%	-0.39%	0.05%	1,902,300	141,305,000	91%	74.28	-1.09%	74.56	0.29%	74.13	0.02%	73.95	0.55%	0.72%
光线传媒/300251.SZ
	2019-11-15	9.57	9.75	9.53	9.58	-0.31%	-0.47%	3.03%	17,830,800	171,625,000	79%	9.63	-0.13%	9.58	1.02%	9.49	0.46%	9.30	0.65%	0.68%
朗玛信息/300288.SZ
	2019-11-15	10.93	11.34	10.75	11.30	3.39%	1.45%	0.38%	5,269,700	58,693,000	211%	11.14	1.91%	11.06	1.23%	11.05	-0.47%	11.26	-0.41%	-0.62%
华录百纳/300291.SZ
	2019-11-15	5.48	5.49	5.43	5.45	-0.18%	-0.18%	-1.30%	1,407,000	7,682,000	49%	5.46	-0.13%	5.46	-0.06%	5.47	-0.36%	5.52	-0.09%	-0.41%
三六五网/300295.SZ
	2019-11-15	11.65	11.92	11.55	11.70	0.60%	-0.40%	-1.35%	3,044,800	35,767,000	115%	11.75	1.02%	11.67	0.61%	11.67	-0.90%	11.86	-0.10%	-0.42%
掌趣科技/300315.SZ
	2019-11-15	4.72	4.88	4.69	4.74	0.21%	-1.00%	-1.82%	75,000,800	359,130,000	87%	4.79	0.99%	4.75	-0.19%	4.83	-1.95%	4.83	0.17%	0.74%
新文化/300336.SZ
	2019-11-15	3.76	3.81	3.71	3.77	0.00%	0.37%	-0.97%	14,317,300	53,776,000	154%	3.76	-0.45%	3.76	0.16%	3.76	-0.71%	3.81	-0.65%	-0.44%
全通教育/300359.SZ
	2019-11-15	5.21	5.23	5.14	5.14	-1.34%	-0.66%	-2.56%	2,594,900	13,426,000	72%	5.17	-0.67%	5.19	-0.04%	5.19	-0.71%	5.28	-0.32%	-0.45%
光环新网/300383.SZ
	2019-11-15	18.28	18.56	18.08	18.22	-0.16%	-0.57%	2.78%	21,201,500	388,497,000	90%	18.32	0.58%	18.15	1.14%	17.93	0.86%	17.73	0.36%	-0.26%
腾信股份/300392.SZ
	2019-11-15	6.75	7.05	6.74	6.84	0.88%	-0.32%	0.18%	4,346,600	29,825,000	145%	6.86	1.84%	6.79	1.31%	6.75	0.39%	6.83	-0.42%	-0.72%
歌华有线/600037.SH
	2019-11-15	8.57	8.59	8.41	8.43	-1.75%	-0.66%	-4.37%	2,890,100	24,526,000	67%	8.49	-0.77%	8.56	-0.70%	8.64	-1.04%	8.82	-0.49%	-0.49%
中视传媒/600088.SH
	2019-11-15	12.38	12.43	12.13	12.21	-1.37%	-0.13%	-4.80%	1,530,000	18,706,000	69%	12.23	-1.75%	12.36	-0.44%	12.47	-1.31%	12.83	-0.78%	-0.54%
号百控股/600640.SH
	2019-11-15	14.33	15.54	14.18	15.10	5.45%	0.65%	0.60%	10,551,100	158,287,000	191%	15.00	4.92%	14.73	3.27%	14.59	0.98%	15.01	-0.31%	-0.80%
新华传媒/600825.SH
	2019-11-15	4.96	5.13	4.87	4.97	0.20%	-0.82%	1.66%	13,832,200	69,312,000	131%	5.01	0.83%	4.97	1.22%	4.93	0.67%	4.89	0.56%	0.68%
广电网络/600831.SH
	2019-11-15	8.34	8.34	8.09	8.29	-0.48%	0.95%	-5.41%	10,460,900	85,901,000	107%	8.21	-1.74%	8.31	-1.32%	8.42	-2.12%	8.76	-1.07%	-0.23%
博瑞传播/600880.SH
	2019-11-15	3.59	3.62	3.56	3.59	0.00%	-0.28%	-0.17%	3,401,900	12,248,000	81%	3.60	0.47%	3.59	0.76%	3.58	0.06%	3.60	-0.17%	-0.24%
中南传媒/601098.SH
	2019-11-15	11.40	11.55	11.31	11.44	0.79%	-0.01%	-1.75%	3,446,400	39,429,000	87%	11.44	0.90%	11.41	-0.21%	11.48	-0.65%	11.64	-0.30%	-0.15%
皖新传媒/601801.SH
	2019-11-15	5.13	5.15	4.99	5.00	-2.34%	-0.93%	-4.69%	3,722,300	18,786,000	118%	5.05	-1.23%	5.09	-0.95%	5.14	-1.06%	5.25	-0.78%	-0.54%
凤凰传媒/601928.SH
	2019-11-15	7.19	7.20	7.09	7.14	-0.42%	-0.01%	-2.86%	5,106,500	36,467,000	57%	7.14	-0.34%	7.16	-0.40%	7.21	-0.59%	7.35	-0.41%	-0.82%
吉视传媒/601929.SH
	2019-11-15	1.99	2.01	1.97	1.97	-1.01%	-1.01%	-3.00%	7,191,800	14,313,000	96%	1.99	-0.05%	1.99	-0.10%	2.00	-0.60%	2.03	-0.34%	-0.45%
出版传媒/601999.SH
	2019-11-15	5.32	5.32	5.20	5.20	-2.07%	-0.74%	-4.85%	782,000	4,097,000	79%	5.24	-1.17%	5.30	-0.97%	5.35	-1.02%	5.47	-0.62%	-0.27%
人民网/603000.SH
	2019-11-15	19.21	19.50	18.96	19.01	-1.71%	-0.68%	-3.78%	14,093,400	269,763,000	75%	19.14	-0.19%	19.26	-0.94%	19.47	-1.13%	19.76	-0.50%	-0.94%