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

板块：传播与文化产业

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
	2021-01-21	13.15	13.36	13.10	13.17	0.08%	-0.13%	1.25%	445,200	5,871,000	42%	13.19	-0.83%	13.33	-1.11%	13.41	-0.04%	13.01	0.35%	0.55%
电广传媒/000917.SZ
	2021-01-21	4.42	4.51	4.41	4.46	0.22%	-0.02%	2.18%	5,924,300	26,430,000	55%	4.46	-0.18%	4.50	0.38%	4.46	1.18%	4.37	-0.11%	-0.83%
粤传媒/002181.SZ
	2021-01-21	4.03	4.07	4.00	4.03	0.25%	-0.22%	1.61%	2,537,900	10,251,000	72%	4.04	0.37%	4.02	0.58%	4.00	1.29%	3.97	-0.65%	-0.69%
天威视讯/002238.SZ
	2021-01-21	6.37	6.38	6.25	6.27	-1.72%	-0.37%	-0.41%	1,881,500	11,841,000	101%	6.29	-1.35%	6.35	-0.38%	6.33	0.17%	6.30	-0.47%	-0.99%
奥飞娱乐/002292.SZ
	2021-01-21	6.06	6.18	5.85	6.11	0.66%	2.00%	0.30%	43,742,300	262,034,000	212%	5.99	-1.76%	6.06	-1.42%	6.07	-0.52%	6.09	-0.20%	0.03%
焦点科技/002315.SZ
	2021-01-21	17.49	18.30	17.26	18.00	2.56%	1.10%	7.50%	9,058,400	161,281,000	134%	17.81	0.88%	17.65	0.57%	17.43	1.39%	16.74	1.12%	0.36%
*ST天娱/002354.SZ
	2021-01-21	2.60	2.62	2.57	2.61	0.77%	0.35%	-4.04%	7,242,500	18,841,000	87%	2.60	0.08%	2.62	-1.58%	2.74	-0.69%	2.72	-0.22%	0.36%
省广集团/002400.SZ
	2021-01-21	5.01	5.14	5.01	5.07	-1.17%	0.06%	2.11%	76,990,200	390,078,000	120%	5.07	-3.43%	5.14	0.77%	5.06	0.56%	4.97	0.53%	-0.32%
三七互娱/002555.SZ
	2021-01-21	30.70	33.20	30.36	32.80	8.14%	2.30%	0.41%	81,181,500	2,602,782,000	118%	32.06	5.41%	31.33	0.68%	31.44	-0.78%	32.67	0.10%	0.71%
思美传媒/002712.SZ
	2021-01-21	4.50	4.61	4.46	4.52	0.00%	-0.57%	3.50%	4,903,200	22,289,000	63%	4.55	0.18%	4.54	0.53%	4.48	1.29%	4.37	0.18%	-0.84%
华谊兄弟/300027.SZ
	2021-01-21	4.08	4.13	4.03	4.07	-0.97%	-0.10%	1.45%	18,496,500	75,348,000	86%	4.07	-1.00%	4.12	0.22%	4.08	0.64%	4.01	0.28%	-0.35%
星辉娱乐/300043.SZ
	2021-01-21	3.32	3.41	3.29	3.34	1.21%	-0.39%	4.54%	11,519,100	38,626,000	100%	3.35	1.73%	3.32	1.04%	3.28	1.58%	3.20	0.60%	-0.42%
中青宝/300052.SZ
	2021-01-21	8.72	9.14	8.71	8.93	2.53%	-0.33%	3.74%	8,197,400	73,451,000	164%	8.96	2.99%	8.84	1.40%	8.75	1.67%	8.61	0.97%	-0.48%
蓝色光标/300058.SZ
	2021-01-21	6.13	6.40	6.11	6.26	1.79%	-0.59%	1.33%	61,694,400	388,507,000	119%	6.30	1.94%	6.24	0.81%	6.21	0.80%	6.18	0.83%	0.45%
东方财富/300059.SZ
	2021-01-21	37.68	40.55	37.58	39.68	5.95%	1.19%	8.17%	387,440,600	15,192,543,000	111%	39.21	3.60%	38.33	1.60%	37.79	1.34%	36.68	1.62%	1.86%
华谊嘉信/300071.SZ
	2021-01-21	2.18	2.27	2.17	2.22	0.45%	-0.09%	5.21%	16,449,900	36,547,000	79%	2.22	0.54%	2.22	1.19%	2.16	1.74%	2.11	0.00%	-1.22%
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
	2021-01-21	15.15	15.72	15.15	15.45	2.12%	-0.46%	1.15%	9,369,300	145,429,000	105%	15.52	2.12%	15.37	0.63%	15.33	0.20%	15.27	-0.26%	-0.85%
华策影视/300133.SZ
	2021-01-21	6.26	6.40	6.12	6.34	1.77%	0.83%	3.82%	35,433,500	222,814,000	136%	6.29	1.62%	6.22	1.02%	6.19	0.49%	6.11	1.33%	0.13%
天舟文化/300148.SZ
	2021-01-21	3.08	3.26	3.08	3.15	1.61%	-0.97%	2.87%	20,254,900	64,428,000	83%	3.18	1.76%	3.17	1.21%	3.10	1.31%	3.06	0.30%	-0.97%
上海钢联/300226.SZ
	2021-01-21	57.01	58.59	56.85	57.96	1.74%	0.11%	0.61%	1,863,500	107,894,000	128%	57.90	1.89%	57.67	-0.23%	57.82	0.24%	57.61	-0.49%	-0.76%
光线传媒/300251.SZ
	2021-01-21	12.91	13.17	12.80	12.97	-1.14%	-0.01%	1.58%	19,609,000	254,351,000	77%	12.97	-0.06%	12.89	1.11%	12.78	0.04%	12.77	0.93%	0.82%
朗玛信息/300288.SZ
	2021-01-21	10.12	10.34	10.07	10.24	1.29%	0.04%	2.42%	3,441,800	35,231,000	84%	10.24	0.78%	10.21	0.27%	10.16	1.13%	10.00	-0.35%	-0.94%
华录百纳/300291.SZ
	2021-01-21	4.60	4.71	4.57	4.66	1.75%	0.24%	3.56%	7,808,400	36,302,000	95%	4.65	1.02%	4.63	0.81%	4.57	0.99%	4.50	0.18%	-0.63%
三六五网/300295.SZ
	2021-01-21	11.30	11.61	11.27	11.43	0.88%	-0.34%	1.49%	2,263,500	25,961,000	93%	11.47	0.64%	11.47	0.14%	11.43	0.70%	11.26	0.00%	-0.74%
掌趣科技/300315.SZ
	2021-01-21	4.98	5.41	4.98	5.28	6.24%	0.74%	3.02%	169,133,600	886,394,000	171%	5.24	5.01%	5.12	2.05%	5.10	1.29%	5.13	1.11%	0.24%
新文化/300336.SZ
	2021-01-21	2.87	2.93	2.80	2.87	0.35%	-0.10%	1.23%	11,107,400	31,917,000	68%	2.87	-0.38%	2.90	0.90%	2.84	1.21%	2.84	-0.07%	-0.99%
全通教育/300359.SZ
	2021-01-21	5.85	5.94	5.76	5.84	1.39%	-0.24%	2.49%	7,825,600	45,811,000	101%	5.85	0.97%	5.84	0.55%	5.78	1.42%	5.70	-0.18%	-0.46%
光环新网/300383.SZ
	2021-01-21	17.65	17.98	17.49	17.86	2.06%	0.42%	-0.01%	20,061,000	356,792,000	81%	17.79	1.29%	17.79	-0.28%	17.87	-0.67%	17.86	0.52%	0.59%
腾信股份/300392.SZ
	2021-01-21	9.24	9.48	9.16	9.26	-0.54%	-0.64%	-1.77%	3,097,500	28,870,000	63%	9.32	-0.75%	9.38	0.14%	9.33	0.29%	9.43	-1.25%	-0.87%
歌华有线/600037.SH
	2021-01-21	9.17	9.26	9.10	9.14	-0.54%	-0.35%	-0.42%	10,902,700	99,997,000	75%	9.17	-0.14%	9.21	-0.60%	9.26	-0.54%	9.18	0.32%	-0.08%
中视传媒/600088.SH
	2021-01-21	11.19	11.24	11.00	11.06	-1.43%	-0.41%	0.49%	2,543,500	28,245,000	78%	11.11	0.14%	11.10	0.15%	11.06	-0.04%	11.01	-0.15%	-0.51%
号百控股/600640.SH
	2021-01-21	11.90	12.03	11.72	12.01	1.61%	0.90%	1.75%	4,609,600	54,868,000	101%	11.90	0.58%	11.95	-0.11%	11.94	0.23%	11.80	-0.07%	-0.52%
新华传媒/600825.SH
	2021-01-21	4.29	4.35	4.25	4.29	-0.23%	-0.02%	1.35%	2,804,600	12,035,000	68%	4.29	-0.83%	4.33	-0.07%	4.31	0.91%	4.23	0.17%	-0.55%
广电网络/600831.SH
	2021-01-21	6.52	6.55	6.46	6.51	-0.15%	0.15%	-1.24%	8,126,900	52,821,000	108%	6.50	-0.55%	6.55	-0.73%	6.58	-0.38%	6.59	-0.05%	-0.15%
博瑞传播/600880.SH
	2021-01-21	3.68	3.69	3.61	3.66	-0.54%	0.05%	-1.27%	6,297,100	23,032,000	91%	3.66	-0.41%	3.69	-0.43%	3.70	-0.11%	3.71	-0.64%	-0.33%
中南传媒/601098.SH
	2021-01-21	9.25	9.31	9.12	9.14	-1.19%	-0.81%	-0.90%	10,151,400	93,542,000	103%	9.22	-0.55%	9.23	-0.09%	9.25	-0.32%	9.22	-0.03%	-0.30%
皖新传媒/601801.SH
	2021-01-21	4.73	4.77	4.70	4.74	-0.21%	0.11%	1.22%	5,174,100	24,498,000	95%	4.74	-0.04%	4.74	0.06%	4.73	0.47%	4.68	0.21%	-0.10%
凤凰传媒/601928.SH
	2021-01-21	6.19	6.23	6.15	6.17	0.00%	-0.05%	-0.93%	6,091,700	37,604,000	123%	6.17	-0.34%	6.19	-0.43%	6.21	-0.24%	6.23	-0.16%	-0.17%
吉视传媒/601929.SH
	2021-01-21	1.89	1.92	1.88	1.89	0.00%	-0.26%	-0.21%	41,146,700	77,992,000	242%	1.90	0.16%	1.89	0.11%	1.89	0.11%	1.89	-0.21%	-0.44%
出版传媒/601999.SH
	2021-01-21	5.67	5.73	5.63	5.70	0.88%	0.00%	1.73%	2,131,200	12,147,000	114%	5.70	0.69%	5.68	0.25%	5.67	0.59%	5.60	0.02%	-0.34%
人民网/603000.SH
	2021-01-21	17.45	17.49	17.09	17.18	-1.26%	-0.26%	-1.43%	10,249,500	176,540,000	83%	17.22	-1.42%	17.47	-1.00%	17.58	-0.45%	17.43	0.24%	0.34%