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
	2019-03-25	16.66	17.50	16.25	17.34	3.58%	2.44%	8.86%	6,989,600	118,311,000	139%	16.93	-4.04%	17.22	2.86%	16.59	1.43%	15.93	1.85%	1.55%
电广传媒/000917.SZ
	2019-03-25	10.22	10.52	9.95	10.05	-6.07%	-1.36%	0.65%	119,158,600	1,214,059,000	84%	10.19	-3.35%	10.41	0.38%	10.29	0.92%	9.99	0.78%	1.27%
粤传媒/002181.SZ
	2019-03-25	6.84	7.06	6.70	6.73	-6.01%	-1.94%	1.22%	43,306,600	297,217,000	71%	6.86	-2.83%	7.09	0.65%	6.92	1.27%	6.65	0.97%	1.40%
天威视讯/002238.SZ
	2019-03-25	10.34	10.44	10.06	10.15	-5.32%	-0.72%	-4.60%	10,045,700	102,708,000	66%	10.22	-6.39%	11.02	-0.40%	10.84	0.37%	10.64	0.69%	1.48%
奥飞娱乐/002292.SZ
	2019-03-25	8.81	9.02	8.61	8.65	-4.63%	-1.87%	-3.05%	39,359,000	346,944,000	66%	8.82	-2.28%	9.15	-2.90%	9.24	0.77%	8.92	0.28%	1.56%
焦点科技/002315.SZ
	2019-03-25	15.06	15.39	15.03	15.04	-2.97%	-0.79%	-2.12%	2,459,300	37,281,000	64%	15.16	-1.36%	15.41	0.03%	15.35	0.27%	15.37	-0.20%	0.07%
天神娱乐/002354.SZ
	2019-03-25	5.98	6.12	5.86	5.95	-2.94%	-0.65%	-1.59%	32,007,400	191,681,000	68%	5.99	-1.59%	6.16	0.11%	6.10	0.20%	6.05	0.08%	0.54%
省广集团/002400.SZ
	2019-03-25	3.96	4.13	3.92	4.01	-1.23%	-0.82%	0.33%	57,233,200	231,372,000	89%	4.04	0.27%	4.04	0.75%	4.01	0.55%	4.00	0.58%	0.83%
三七互娱/002555.SZ
	2019-03-25	14.10	14.44	14.00	14.05	-3.10%	-0.75%	-9.11%	18,842,200	266,732,000	56%	14.16	-1.89%	14.46	-1.18%	14.63	-0.54%	15.46	-0.36%	0.94%
思美传媒/002712.SZ
	2019-03-25	8.67	9.34	8.56	9.24	3.24%	1.65%	3.54%	34,221,000	311,071,000	124%	9.09	3.68%	8.94	1.94%	8.83	1.67%	8.92	0.46%	0.89%
华谊兄弟/300027.SZ
	2019-03-25	5.68	5.73	5.58	5.58	-3.63%	-1.27%	-4.94%	38,346,400	216,752,000	70%	5.65	-2.01%	5.77	-0.29%	5.77	-0.28%	5.87	-0.07%	0.34%
星辉娱乐/300043.SZ
	2019-03-25	6.15	6.61	6.08	6.40	0.63%	0.25%	-4.49%	29,267,300	186,847,000	55%	6.38	-2.00%	6.58	0.35%	6.49	0.51%	6.70	0.24%	2.25%
中青宝/300052.SZ
	2019-03-25	11.52	11.79	11.32	11.39	-4.85%	-1.62%	-4.84%	7,300,000	84,520,000	61%	11.58	-1.90%	11.85	-0.17%	11.79	0.09%	11.97	-0.18%	0.48%
蓝色光标/300058.SZ
	2019-03-25	5.72	5.93	5.68	5.89	1.73%	0.75%	0.99%	76,427,100	446,821,000	74%	5.85	1.55%	5.84	0.47%	5.85	1.11%	5.83	0.36%	1.13%
东方财富/300059.SZ
	2019-03-25	19.30	19.50	18.75	18.79	-5.34%	-1.77%	-5.10%	267,865,000	5,123,640,000	90%	19.13	-3.68%	19.86	-1.08%	19.83	-0.26%	19.80	-0.27%	-0.29%
华谊嘉信/300071.SZ
	2019-03-25	4.14	4.21	4.12	4.14	-2.13%	-0.55%	-5.02%	12,372,900	51,507,000	41%	4.16	-0.76%	4.23	-0.14%	4.24	-0.70%	4.36	0.16%	0.56%
乐视网/300104.SZ
	2019-03-25	3.12	3.28	3.08	3.11	3.67%	-1.68%	-0.35%	293,805,800	929,328,000	133%	3.16	5.12%	3.10	2.15%	3.09	1.05%	3.12	0.42%	0.50%
顺网科技/300113.SZ
	2019-03-25	17.50	17.65	17.15	17.31	-3.46%	-0.36%	-3.22%	18,257,800	317,189,000	59%	17.37	-2.92%	18.06	0.30%	17.77	0.63%	17.89	-1.36%	0.40%
华策影视/300133.SZ
	2019-03-25	8.34	8.34	8.05	8.08	-4.38%	-1.34%	-4.09%	23,173,400	189,788,000	94%	8.19	-1.63%	8.30	-0.35%	8.32	-0.26%	8.43	-0.30%	0.20%
天舟文化/300148.SZ
	2019-03-25	4.98	5.50	4.96	5.23	2.95%	-0.30%	1.89%	74,806,500	392,423,000	126%	5.25	3.72%	5.16	2.40%	5.09	1.33%	5.13	0.45%	0.88%
上海钢联/300226.SZ
	2019-03-25	86.23	89.49	84.88	85.70	-2.61%	-1.10%	1.20%	2,908,400	252,034,000	56%	86.66	-0.75%	87.62	0.13%	87.58	0.42%	84.68	1.10%	0.98%
光线传媒/300251.SZ
	2019-03-25	8.88	8.96	8.80	8.81	-2.97%	-0.63%	-1.26%	34,268,400	303,808,000	71%	8.87	-1.94%	9.06	0.18%	8.99	0.23%	8.92	0.14%	-0.02%
朗玛信息/300288.SZ
	2019-03-25	16.30	16.56	16.05	16.07	-3.89%	-1.46%	-5.32%	7,687,300	125,362,000	68%	16.31	-1.96%	16.67	-0.47%	16.65	0.04%	16.97	-0.41%	0.67%
华录百纳/300291.SZ
	2019-03-25	6.17	6.17	6.00	6.06	-2.57%	-0.69%	-2.51%	7,798,700	47,591,000	69%	6.10	-1.10%	6.18	0.08%	6.16	0.23%	6.22	-0.37%	0.49%
三六五网/300295.SZ
	2019-03-25	15.80	15.99	15.47	15.55	-3.72%	-1.16%	-2.95%	6,730,800	105,889,000	74%	15.73	-1.42%	16.01	-0.05%	15.92	0.32%	16.02	0.08%	0.52%
掌趣科技/300315.SZ
	2019-03-25	4.20	4.22	4.11	4.11	-3.07%	-1.08%	-4.73%	58,599,900	243,486,000	68%	4.16	-1.56%	4.22	-0.21%	4.21	-0.10%	4.31	-0.21%	0.56%
新文化/300336.SZ
	2019-03-25	5.53	5.70	5.45	5.56	-1.59%	-0.66%	-0.48%	25,722,700	143,963,000	73%	5.60	0.67%	5.58	1.20%	5.53	0.40%	5.59	-0.04%	0.37%
全通教育/300359.SZ
	2019-03-15	7.19	7.31	7.11	7.22	1.26%	0.29%	-2.39%	16,494,600	118,741,000	52%	7.20	-0.13%	7.39	-3.27%	7.59	-0.52%	7.40	0.42%	1.34%
光环新网/300383.SZ
	2019-03-25	18.31	19.07	18.08	18.58	0.22%	-0.05%	-1.03%	18,843,600	350,288,000	71%	18.59	0.92%	18.65	0.53%	18.57	0.38%	18.77	-0.94%	0.04%
腾信股份/300392.SZ
	2019-03-25	8.50	8.78	8.46	8.52	-2.85%	-1.10%	-5.31%	7,894,200	68,012,000	52%	8.62	-1.08%	8.72	-0.10%	8.76	-0.41%	9.00	0.17%	0.45%
歌华有线/600037.SH
	2019-03-25	13.00	13.15	12.48	12.54	-6.97%	-2.11%	0.70%	39,017,600	499,812,000	144%	12.81	-4.70%	13.09	0.72%	12.80	0.72%	12.45	0.96%	0.89%
中视传媒/600088.SH
	2019-03-25	21.80	22.90	20.87	22.04	-4.96%	1.06%	9.74%	37,375,600	815,099,000	143%	21.81	-8.32%	23.23	-1.88%	22.80	2.76%	20.08	3.21%	4.49%
号百控股/600640.SH
	2019-03-25	14.79	15.92	14.50	15.35	5.79%	0.62%	8.37%	21,821,900	332,922,000	135%	15.26	5.16%	14.66	3.98%	14.29	3.53%	14.16	0.85%	1.09%
新华传媒/600825.SH
	2019-03-25	7.50	7.66	7.14	7.25	-6.81%	-2.57%	-2.46%	55,169,600	410,499,000	84%	7.44	-2.04%	7.56	0.67%	7.45	0.72%	7.43	0.39%	0.94%
广电网络/600831.SH
	2019-03-25	12.65	13.06	12.15	12.28	-9.04%	-2.22%	10.25%	123,109,100	1,546,183,000	187%	12.56	-5.90%	12.88	4.66%	12.19	3.60%	11.14	3.87%	2.25%
博瑞传播/600880.SH
	2019-03-25	4.86	4.86	4.67	4.72	-6.35%	-1.11%	-0.69%	41,601,400	198,575,000	131%	4.77	-6.04%	4.92	-0.04%	4.87	0.23%	4.75	0.61%	1.11%
中南传媒/601098.SH
	2019-03-25	13.28	13.60	13.25	13.40	-0.52%	-0.06%	0.91%	10,606,200	142,204,000	81%	13.41	-0.19%	13.46	0.36%	13.37	0.89%	13.28	0.32%	-0.10%
皖新传媒/601801.SH
	2019-03-25	8.11	8.54	8.11	8.24	-0.84%	-1.23%	1.15%	16,167,500	134,881,000	95%	8.34	0.90%	8.31	0.92%	8.24	0.64%	8.15	0.53%	0.38%
凤凰传媒/601928.SH
	2019-03-25	8.89	8.95	8.71	8.78	-2.55%	-0.60%	-3.35%	12,457,800	110,044,000	51%	8.83	-1.60%	9.00	0.03%	8.96	0.16%	9.08	0.78%	0.79%
吉视传媒/601929.SH
	2019-03-25	3.01	3.09	3.00	3.00	-4.15%	-1.15%	-2.34%	88,059,100	267,274,000	66%	3.04	-4.11%	3.18	0.54%	3.11	0.48%	3.07	0.43%	1.04%
出版传媒/601999.SH
	2019-03-25	6.71	6.95	6.65	6.71	-1.03%	-1.51%	-2.58%	7,499,500	51,096,000	69%	6.81	-0.54%	7.01	0.06%	6.95	0.20%	6.89	0.15%	0.69%
人民网/603000.SH
	2019-03-25	25.88	26.98	25.36	26.55	-0.23%	1.12%	-7.00%	62,287,000	1,635,360,000	58%	26.26	-1.74%	27.88	-1.00%	27.82	0.56%	28.55	0.07%	2.27%