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
	2020-09-25	13.95	14.12	13.82	13.92	0.36%	0.00%	-3.63%	304,100	4,233,000	46%	13.92	-0.35%	14.07	-0.39%	14.13	-0.70%	14.44	-0.24%	0.11%
电广传媒/000917.SZ
	2020-09-25	6.21	6.21	6.11	6.14	-0.16%	-0.08%	-2.57%	5,441,300	33,438,000	78%	6.15	-0.55%	6.20	-0.74%	6.25	-1.04%	6.30	-0.11%	-0.39%
粤传媒/002181.SZ
	2020-09-25	4.59	4.62	4.50	4.53	-1.09%	-0.61%	-4.15%	2,831,500	12,907,000	82%	4.56	-1.19%	4.63	-1.07%	4.68	-0.83%	4.73	-0.61%	-0.62%
天威视讯/002238.SZ
	2020-09-25	6.83	6.83	6.63	6.66	-1.91%	-0.51%	-4.45%	3,139,400	21,015,000	110%	6.69	-2.14%	6.82	-1.70%	6.93	-0.92%	6.97	-0.53%	-0.37%
奥飞娱乐/002292.SZ
	2020-09-25	6.96	6.97	6.70	6.94	0.00%	1.71%	-2.27%	22,401,600	152,856,000	79%	6.82	-2.60%	6.94	-0.73%	7.00	-0.78%	7.10	-0.73%	-1.44%
焦点科技/002315.SZ
	2020-09-25	18.71	19.65	18.71	18.88	1.34%	-1.40%	-4.33%	8,847,100	169,404,000	73%	19.15	0.94%	19.19	-1.01%	19.43	-1.14%	19.73	-0.39%	-1.55%
*ST天娱/002354.SZ
	2020-09-25	3.78	3.78	3.61	3.62	-3.72%	-1.66%	-5.19%	2,573,500	9,474,000	112%	3.68	-2.72%	3.76	-2.01%	3.80	-1.02%	3.82	-0.52%	-0.58%
省广集团/002400.SZ
	2020-09-25	7.25	7.34	7.12	7.15	-0.28%	-0.65%	-6.04%	59,669,200	429,437,000	39%	7.20	-0.21%	7.31	-3.08%	7.71	-0.10%	7.61	0.37%	-0.16%
三七互娱/002555.SZ
	2020-09-25	40.10	40.89	39.53	40.59	0.92%	0.49%	-0.11%	13,963,700	564,043,000	74%	40.39	-0.94%	40.66	1.00%	40.31	-0.07%	40.63	-0.07%	-0.80%
思美传媒/002712.SZ
	2020-09-25	9.60	9.65	9.00	9.20	-3.66%	-0.30%	-7.67%	11,082,500	102,267,000	127%	9.23	-4.68%	9.55	-3.39%	9.72	-2.34%	9.96	-0.82%	-0.05%
华谊兄弟/300027.SZ
	2020-09-25	5.00	5.02	4.86	4.89	-1.01%	-0.81%	-8.10%	29,233,100	144,120,000	62%	4.93	-1.77%	5.03	-2.60%	5.19	-1.44%	5.32	-0.45%	-1.00%
星辉娱乐/300043.SZ
	2020-09-25	4.16	4.20	4.06	4.13	0.00%	0.05%	-6.69%	17,320,300	71,494,000	34%	4.13	-1.24%	4.24	-1.07%	4.31	-1.10%	4.43	0.16%	-1.04%
中青宝/300052.SZ
	2020-09-25	11.79	12.52	11.53	12.21	4.09%	1.08%	-0.05%	14,048,400	169,701,000	128%	12.08	1.67%	12.03	-0.22%	12.13	-0.46%	12.22	0.30%	-1.28%
蓝色光标/300058.SZ
	2020-09-25	7.65	8.04	7.59	7.63	1.19%	-2.02%	-6.03%	82,744,800	644,365,000	66%	7.79	1.58%	7.78	-1.52%	8.02	-0.96%	8.12	0.30%	0.17%
东方财富/300059.SZ
	2020-09-25	23.87	24.29	23.77	24.02	1.14%	-0.05%	-0.41%	167,375,600	4,022,373,000	72%	24.03	-0.02%	24.08	-0.89%	24.44	-0.14%	24.12	0.24%	-0.56%
华谊嘉信/300071.SZ
	2020-09-25	3.41	3.54	3.31	3.34	-2.62%	-1.82%	-7.79%	23,844,700	81,108,000	47%	3.40	-3.74%	3.56	-1.88%	3.59	-0.08%	3.62	0.89%	-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
	2020-09-25	18.36	18.36	17.71	18.19	0.50%	0.43%	-5.11%	10,140,100	183,656,000	76%	18.11	-1.40%	18.46	-1.53%	18.81	-2.02%	19.17	-0.22%	-0.99%
华策影视/300133.SZ
	2020-09-25	7.89	7.93	7.67	7.75	-1.15%	-0.32%	-6.33%	20,539,500	159,687,000	65%	7.78	-2.20%	7.95	-2.15%	8.15	-1.30%	8.27	-0.16%	-0.69%
天舟文化/300148.SZ
	2020-09-25	4.90	5.03	4.78	4.92	2.29%	0.37%	-6.66%	27,127,500	132,977,000	88%	4.90	0.51%	4.92	-1.32%	5.01	-1.49%	5.27	-1.05%	-1.57%
上海钢联/300226.SZ
	2020-09-25	69.36	69.77	67.94	68.50	-0.98%	-0.29%	-1.09%	756,300	51,959,000	34%	68.70	-1.35%	70.14	-0.08%	69.46	-0.12%	69.26	-0.13%	-0.92%
光线传媒/300251.SZ
	2020-09-25	15.77	15.77	15.10	15.40	-1.53%	-0.33%	-2.28%	22,076,200	341,089,000	70%	15.45	-1.27%	15.59	-0.55%	15.64	0.47%	15.76	-0.23%	-0.54%
朗玛信息/300288.SZ
	2020-09-25	14.83	15.29	14.48	14.88	0.54%	-0.23%	0.69%	25,675,500	382,913,000	140%	14.91	-1.29%	15.36	0.94%	15.09	0.46%	14.78	0.65%	0.38%
华录百纳/300291.SZ
	2020-09-25	6.61	6.85	6.46	6.58	-1.35%	-0.93%	-3.76%	14,535,300	96,546,000	83%	6.64	-4.32%	6.82	-0.57%	6.83	-0.63%	6.84	0.41%	-0.25%
三六五网/300295.SZ
	2020-09-25	14.57	14.77	14.02	14.13	-2.55%	-1.20%	-8.55%	6,788,000	97,073,000	46%	14.30	-3.63%	14.98	-2.04%	15.37	-0.42%	15.45	0.14%	0.54%
掌趣科技/300315.SZ
	2020-09-25	7.50	7.57	6.91	7.01	-7.15%	-1.71%	-8.10%	129,651,900	924,722,000	142%	7.13	-7.76%	7.47	-1.83%	7.48	-1.58%	7.63	-1.13%	-1.24%
新文化/300336.SZ
	2020-09-25	4.70	4.76	4.67	4.69	0.00%	-0.32%	-8.20%	18,563,100	87,347,000	41%	4.71	-1.11%	4.80	-1.68%	4.93	-0.87%	5.11	-0.43%	-1.31%
全通教育/300359.SZ
	2020-09-25	7.48	7.54	7.23	7.30	-2.14%	-0.64%	-9.68%	16,805,400	123,466,000	52%	7.35	-2.61%	7.60	-1.71%	7.73	-1.59%	8.08	-0.62%	-1.51%
光环新网/300383.SZ
	2020-09-25	23.03	23.13	22.39	22.66	-1.13%	-0.06%	-3.44%	16,289,900	369,362,000	82%	22.67	-1.96%	23.08	-1.47%	23.40	-1.45%	23.47	0.05%	-0.64%
腾信股份/300392.SZ
	2020-09-25	9.45	9.50	9.21	9.35	-0.32%	0.32%	-4.94%	2,793,300	26,033,000	36%	9.32	-2.17%	9.63	-2.25%	9.95	-0.07%	9.84	0.49%	-0.25%
歌华有线/600037.SH
	2020-09-25	12.55	12.58	12.18	12.21	-2.09%	-0.62%	-3.98%	7,087,200	87,071,000	89%	12.29	-1.67%	12.46	-1.14%	12.60	-1.12%	12.72	-0.07%	-0.37%
中视传媒/600088.SH
	2020-09-25	12.01	12.15	11.92	11.97	-0.25%	-0.28%	-2.57%	1,366,000	16,398,000	87%	12.00	-0.80%	12.10	-0.84%	12.23	-0.68%	12.29	-0.08%	-0.58%
号百控股/600640.SH
	2020-09-25	16.18	16.30	15.88	16.13	0.19%	0.40%	-2.05%	1,464,800	23,534,000	40%	16.07	-1.14%	16.33	-0.45%	16.46	-0.33%	16.47	0.35%	-0.16%
新华传媒/600825.SH
	2020-09-25	6.77	6.83	6.57	6.57	-3.24%	-1.48%	-2.23%	9,892,900	65,976,000	40%	6.67	-1.85%	6.75	-3.42%	6.95	0.56%	6.72	0.33%	1.29%
广电网络/600831.SH
	2020-09-25	7.66	7.68	7.44	7.47	-1.71%	-0.29%	-3.79%	9,654,000	72,326,000	90%	7.49	-2.27%	7.61	-0.78%	7.67	-0.78%	7.76	-0.28%	-0.82%
博瑞传播/600880.SH
	2020-09-25	4.10	4.12	4.03	4.11	0.98%	0.78%	-3.79%	4,191,100	17,090,000	74%	4.08	-0.95%	4.14	-1.48%	4.20	-1.06%	4.27	-0.63%	-0.82%
中南传媒/601098.SH
	2020-09-25	10.65	10.78	10.57	10.75	1.70%	0.37%	-2.08%	7,032,400	75,314,000	82%	10.71	0.54%	10.74	-0.68%	10.87	-0.86%	10.98	-0.17%	-0.34%
皖新传媒/601801.SH
	2020-09-25	5.38	5.38	5.28	5.30	-0.56%	-0.45%	-4.98%	9,628,300	51,265,000	118%	5.32	-1.37%	5.41	-2.08%	5.53	-1.14%	5.58	-0.69%	-0.70%
凤凰传媒/601928.SH
	2020-09-25	7.19	7.29	7.16	7.24	0.56%	0.21%	0.32%	6,096,500	44,047,000	97%	7.23	-0.36%	7.28	-0.22%	7.27	0.25%	7.22	0.13%	-0.17%
吉视传媒/601929.SH
	2020-09-25	2.22	2.24	2.21	2.23	0.90%	0.27%	-2.28%	9,234,700	20,535,000	39%	2.22	-0.14%	2.24	-0.22%	2.25	-0.31%	2.28	-0.52%	-0.31%
出版传媒/601999.SH
	2020-09-25	6.01	6.03	5.92	6.00	0.50%	0.50%	-3.74%	1,577,200	9,416,000	63%	5.97	-1.00%	6.11	-0.99%	6.18	-0.82%	6.23	-0.26%	-0.68%
人民网/603000.SH
	2020-09-25	18.57	19.15	18.43	18.72	1.35%	-0.31%	-0.47%	5,702,600	107,091,000	101%	18.78	1.18%	18.70	-0.05%	18.81	-0.14%	18.81	-0.06%	-0.44%