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
	2020-01-21	7.95	8.05	7.93	8.02	1.52%	0.31%	0.59%	806,400	6,447,000	120%	8.00	0.82%	7.97	-0.20%	7.99	-0.08%	7.97	-0.01%	-0.27%
电广传媒/000917.SZ
	2020-01-21	6.97	7.01	6.81	6.84	-2.84%	-1.04%	-4.92%	17,345,700	119,900,000	60%	6.91	-1.31%	6.98	-0.89%	7.05	-1.55%	7.19	-0.28%	0.53%
粤传媒/002181.SZ
	2020-01-21	5.98	6.00	5.63	5.63	-6.94%	-2.66%	-6.51%	31,881,500	184,399,000	98%	5.78	-4.48%	6.06	-1.06%	6.02	-0.64%	6.02	-1.34%	-0.04%
天威视讯/002238.SZ
	2020-01-21	8.59	8.62	8.40	8.42	-3.00%	-0.89%	-3.75%	4,775,600	40,573,000	42%	8.50	-0.64%	8.56	-0.87%	8.75	-1.28%	8.75	-0.08%	0.53%
奥飞娱乐/002292.SZ
	2020-01-21	9.19	9.22	8.85	9.07	-1.09%	0.06%	-7.20%	19,532,100	177,055,000	80%	9.07	0.51%	9.19	-1.27%	9.34	-1.86%	9.77	-2.29%	-0.20%
焦点科技/002315.SZ
	2020-01-21	25.58	25.77	24.89	24.92	-3.56%	-1.06%	3.21%	6,869,400	173,023,000	70%	25.19	0.39%	25.38	0.82%	24.98	0.99%	24.15	0.51%	0.92%
天神娱乐/002354.SZ
	2020-01-21	2.85	2.86	2.80	2.81	-3.10%	-0.57%	-5.64%	16,622,200	46,980,000	70%	2.83	-2.08%	2.86	-1.01%	2.88	-1.13%	2.98	-1.59%	-0.04%
省广集团/002400.SZ
	2020-01-21	3.25	3.27	3.21	3.22	-1.53%	-0.34%	-3.91%	16,728,600	54,053,000	61%	3.23	-0.40%	3.25	-0.82%	3.28	-0.82%	3.35	-0.74%	0.09%
三七互娱/002555.SZ
	2020-01-21	30.13	30.81	29.73	30.38	-0.07%	0.33%	1.62%	25,329,900	767,008,000	79%	30.28	0.81%	29.85	1.48%	29.49	-0.29%	29.90	0.07%	0.63%
思美传媒/002712.SZ
	2020-01-21	7.68	7.71	7.45	7.45	-3.75%	-1.35%	-7.99%	7,003,600	52,888,000	57%	7.55	-2.44%	7.77	-2.80%	7.93	-1.00%	8.10	-1.57%	-0.22%
华谊兄弟/300027.SZ
	2020-01-21	4.50	4.56	4.47	4.51	-0.66%	0.04%	-5.27%	31,670,400	142,773,000	80%	4.51	-0.42%	4.55	-1.04%	4.60	-1.56%	4.76	-2.00%	-0.14%
星辉娱乐/300043.SZ
	2020-01-21	5.85	5.89	5.65	5.76	-2.37%	-0.10%	-2.34%	22,432,500	129,354,000	56%	5.77	-1.79%	5.83	-0.55%	5.83	-0.55%	5.90	-1.45%	0.47%
中青宝/300052.SZ
	2020-01-21	15.98	15.98	15.38	15.40	-3.99%	-1.44%	-5.01%	9,576,200	149,632,000	58%	15.63	-0.55%	15.74	-1.51%	16.14	-0.85%	16.21	-1.06%	-0.16%
蓝色光标/300058.SZ
	2020-01-21	6.69	6.71	6.41	6.46	-4.01%	-1.10%	-6.15%	68,879,800	449,944,000	58%	6.53	-1.83%	6.63	-2.18%	6.70	-0.70%	6.88	-1.57%	0.61%
东方财富/300059.SZ
	2020-01-21	15.92	15.95	15.53	15.60	-2.68%	-0.91%	-2.02%	172,231,200	2,711,397,000	99%	15.74	-1.27%	15.84	-0.12%	15.81	-0.54%	15.92	-0.21%	0.13%
华谊嘉信/300071.SZ
	2020-01-21	2.47	2.51	2.39	2.47	-1.59%	0.78%	-5.33%	16,206,500	39,728,000	56%	2.45	-2.23%	2.63	-0.15%	2.56	-0.58%	2.61	-1.02%	-0.66%
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
	2020-01-21	30.62	30.99	29.39	29.53	-3.62%	-1.34%	-3.07%	16,671,100	499,006,000	81%	29.93	-1.97%	30.36	-1.57%	30.86	-1.47%	30.47	0.02%	1.04%
华策影视/300133.SZ
	2020-01-21	7.36	8.38	7.36	8.38	9.97%	2.83%	2.47%	76,691,900	624,988,000	217%	8.15	7.59%	7.92	2.67%	7.94	0.89%	8.18	-1.64%	0.12%
天舟文化/300148.SZ
	2020-01-21	4.32	4.66	4.31	4.46	3.00%	-0.82%	1.41%	51,115,100	229,840,000	132%	4.50	2.95%	4.46	0.45%	4.43	0.66%	4.40	0.05%	0.54%
上海钢联/300226.SZ
	2020-01-21	78.30	82.20	78.01	80.13	1.95%	-1.03%	0.28%	4,706,100	381,038,000	154%	80.97	4.67%	79.08	1.00%	79.10	0.25%	79.91	-0.05%	0.19%
光线传媒/300251.SZ
	2020-01-21	11.42	11.70	11.08	11.18	-5.89%	-1.50%	-7.56%	68,276,500	774,957,000	146%	11.35	-2.55%	11.71	-2.77%	11.98	-2.32%	12.09	-1.19%	0.11%
朗玛信息/300288.SZ
	2020-01-21	14.04	14.08	13.52	13.53	-3.01%	-1.66%	-1.79%	5,439,900	74,843,000	54%	13.76	-0.46%	13.89	-1.10%	14.01	0.00%	13.78	0.38%	0.73%
华录百纳/300291.SZ
	2020-01-21	6.11	6.14	5.95	6.01	-2.91%	-0.56%	-5.64%	10,584,000	63,966,000	92%	6.04	-3.93%	6.26	-1.22%	6.27	-1.21%	6.37	-1.18%	0.13%
三六五网/300295.SZ
	2020-01-21	13.98	13.98	13.61	13.63	-2.92%	-0.85%	-1.81%	4,780,700	65,718,000	84%	13.75	-0.84%	13.82	-1.14%	13.92	-0.20%	13.88	-0.24%	0.18%
掌趣科技/300315.SZ
	2020-01-21	6.42	6.56	6.22	6.25	-2.34%	-1.12%	-7.64%	80,029,300	505,855,000	80%	6.32	-1.68%	6.45	-1.87%	6.54	-2.04%	6.77	-0.88%	0.32%
新文化/300336.SZ
	2020-01-21	7.71	7.71	7.51	7.71	9.99%	0.08%	29.84%	96,094,000	740,326,000	220%	7.70	9.90%	7.54	13.59%	7.05	23.85%	5.94	6.36%	2.55%
全通教育/300359.SZ
	2020-01-21	5.85	5.88	5.72	5.72	-2.72%	-1.00%	-6.01%	6,095,500	35,219,000	65%	5.78	-2.00%	5.90	-1.91%	6.02	-0.95%	6.09	-0.52%	0.31%
光环新网/300383.SZ
	2020-01-21	21.53	22.08	21.35	21.55	-1.37%	-0.33%	1.37%	28,378,200	613,560,000	97%	21.62	0.22%	21.55	0.39%	21.44	0.13%	21.26	0.28%	0.49%
腾信股份/300392.SZ
	2020-01-21	7.68	7.92	7.62	7.77	1.70%	-0.35%	-1.28%	6,705,900	52,283,000	103%	7.80	2.50%	7.72	0.43%	7.75	-0.32%	7.87	-0.64%	0.09%
歌华有线/600037.SH
	2020-01-21	9.71	9.72	9.51	9.58	-2.44%	-0.18%	-0.93%	12,224,100	117,314,000	66%	9.60	-2.74%	9.74	0.04%	9.71	-0.19%	9.67	-0.10%	0.44%
中视传媒/600088.SH
	2020-01-21	16.11	16.18	15.31	15.41	-6.44%	-1.70%	-8.34%	17,962,500	281,604,000	86%	15.68	-5.22%	16.63	-3.16%	17.21	-0.84%	16.81	0.14%	1.67%
号百控股/600640.SH
	2020-01-21	25.38	25.42	24.63	24.73	-1.71%	-0.98%	-3.99%	7,324,400	182,929,000	51%	24.98	1.19%	24.92	-0.38%	25.18	-0.49%	25.76	-1.36%	-0.45%
新华传媒/600825.SH
	2020-01-21	5.73	5.75	5.58	5.59	-2.44%	0.00%	0.00%	7,684,900	43,494,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
广电网络/600831.SH
	2020-01-21	10.11	10.11	9.80	9.80	-3.26%	0.00%	0.00%	24,551,000	244,466,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
博瑞传播/600880.SH
	2020-01-21	4.04	4.06	3.97	4.01	-0.74%	0.00%	0.00%	5,837,200	23,409,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
中南传媒/601098.SH
	2020-01-21	12.51	12.59	12.31	12.49	-0.72%	0.00%	0.00%	5,419,100	67,559,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
皖新传媒/601801.SH
	2020-01-21	5.58	5.58	5.46	5.47	-1.80%	0.00%	0.00%	3,859,200	21,254,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
凤凰传媒/601928.SH
	2020-01-21	7.51	7.51	7.40	7.43	-1.33%	0.00%	0.00%	7,939,700	59,019,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
吉视传媒/601929.SH
	2020-01-21	2.20	2.21	2.17	2.17	-1.81%	0.00%	0.00%	10,962,300	23,931,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
出版传媒/601999.SH
	2020-01-21	7.05	7.09	6.95	7.00	-1.27%	0.00%	0.00%	3,500,300	24,566,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
人民网/603000.SH
	2020-01-21	23.00	23.00	21.67	21.82	-5.17%	0.00%	0.00%	45,660,000	1,009,875,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%