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
南华生物/000504.SZ
	2018-11-16	15.28	15.28	15.13	15.15	-0.85%	-0.27%	-0.01%	1,068,000	16,224,000	84%	15.19	-0.51%	15.24	0.36%	15.15	0.27%	15.15	-0.01%	0.37%
电广传媒/000917.SZ
	2018-11-16	6.00	6.75	5.93	6.51	6.03%	2.05%	16.71%	129,174,800	824,065,000	214%	6.38	8.27%	6.02	5.13%	5.87	5.12%	5.58	3.84%	3.02%
粤传媒/002181.SZ
	2018-11-16	3.83	3.86	3.68	3.74	-1.06%	-0.27%	5.62%	15,545,400	58,293,000	125%	3.75	0.86%	3.71	0.71%	3.67	1.33%	3.54	1.37%	1.22%
天威视讯/002238.SZ
	2018-11-16	6.13	6.38	6.05	6.28	2.78%	0.37%	6.26%	5,022,400	31,425,000	187%	6.26	3.17%	6.13	2.05%	6.04	1.80%	5.91	1.62%	0.94%
奥飞娱乐/002292.SZ
	2018-11-16	6.45	6.74	6.31	6.68	3.73%	2.17%	7.57%	26,928,600	176,051,000	157%	6.54	2.27%	6.45	0.51%	6.40	1.51%	6.21	1.75%	1.26%
焦点科技/002315.SZ
	2018-11-16	13.80	14.24	13.70	14.06	1.81%	0.14%	5.44%	3,720,800	52,244,000	152%	14.04	2.18%	13.83	1.73%	13.63	1.48%	13.34	1.15%	0.67%
天神娱乐/002354.SZ
	2018-11-16	6.87	7.24	6.60	6.89	-2.27%	0.12%	9.91%	64,495,600	443,830,000	197%	6.88	1.73%	6.74	3.36%	6.54	2.69%	6.27	2.87%	1.70%
省广集团/002400.SZ
	2018-11-16	3.04	3.15	3.04	3.08	1.65%	-0.45%	5.99%	38,589,400	119,390,000	116%	3.09	1.94%	3.05	1.16%	3.00	1.66%	2.91	1.47%	1.12%
三七互娱/002555.SZ
	2018-11-16	12.87	13.21	12.62	13.17	2.25%	2.01%	5.00%	10,694,600	138,074,000	93%	12.91	0.56%	12.84	0.41%	12.74	0.87%	12.54	0.10%	1.01%
思美传媒/002712.SZ
	2018-11-16	7.29	7.55	7.28	7.38	1.23%	0.03%	6.28%	18,534,700	136,756,000	83%	7.38	1.49%	7.34	-0.46%	7.28	1.52%	6.94	2.16%	1.22%
华谊兄弟/300027.SZ
	2018-11-16	5.50	5.63	5.43	5.48	-1.44%	-0.51%	3.91%	64,279,100	354,062,000	159%	5.51	-0.05%	5.55	1.46%	5.43	0.91%	5.27	1.60%	1.57%
星辉娱乐/300043.SZ
	2018-11-16	4.02	4.08	3.97	4.01	-0.74%	-0.25%	3.08%	21,629,600	86,955,000	111%	4.02	-0.10%	4.08	0.94%	3.99	0.58%	3.89	1.30%	2.03%
中青宝/300052.SZ
	2018-11-16	9.75	9.84	9.61	9.75	-0.10%	0.13%	2.60%	6,721,900	65,452,000	104%	9.74	0.99%	9.70	0.56%	9.62	0.57%	9.50	-0.17%	0.62%
蓝色光标/300058.SZ
	2018-11-16	5.02	5.25	4.91	5.18	3.39%	1.29%	6.04%	32,259,500	164,978,000	193%	5.11	2.65%	5.04	1.39%	4.98	1.65%	4.89	1.50%	1.04%
东方财富/300059.SZ
	2018-11-16	13.74	14.40	13.72	13.90	0.51%	-0.62%	6.24%	230,823,000	3,228,429,000	147%	13.99	3.27%	13.60	2.68%	13.33	2.41%	13.08	32.67%	6.16%
华谊嘉信/300071.SZ
	2018-11-16	3.88	3.91	3.77	3.85	-2.53%	0.44%	4.90%	23,668,000	90,730,000	104%	3.83	0.84%	3.82	-0.34%	3.81	1.03%	3.67	1.07%	1.27%
乐视网/300104.SZ
	2018-11-16	3.53	3.75	3.51	3.60	-0.28%	-1.23%	1.47%	276,061,100	1,006,361,000	100%	3.65	1.67%	3.67	0.71%	3.59	1.33%	3.55	0.85%	1.18%
顺网科技/300113.SZ
	2018-11-16	15.86	15.88	15.45	15.55	-1.46%	-0.52%	0.97%	10,907,800	170,498,000	101%	15.63	-0.19%	15.66	0.11%	15.57	0.54%	15.40	0.09%	0.52%
华策影视/300133.SZ
	2018-11-16	10.57	10.62	10.25	10.31	-2.18%	-0.71%	-3.44%	12,568,000	130,509,000	116%	10.38	-1.45%	10.59	-2.35%	10.73	-0.15%	10.68	-0.52%	0.16%
天舟文化/300148.SZ
	2018-11-16	4.67	4.72	4.56	4.58	-1.29%	-0.72%	2.64%	34,046,400	157,052,000	122%	4.61	0.07%	4.59	-0.43%	4.57	0.95%	4.46	0.91%	1.24%
上海钢联/300226.SZ
	2018-11-16	55.12	56.38	53.80	54.79	-0.74%	-0.29%	3.83%	3,272,100	179,799,000	120%	54.95	1.52%	54.26	0.81%	53.78	1.12%	52.77	0.53%	0.80%
光线传媒/300251.SZ
	2018-11-16	8.14	8.17	7.95	8.03	-1.23%	0.06%	2.12%	32,597,400	261,580,000	107%	8.03	-0.17%	8.07	-0.10%	8.02	0.46%	7.86	0.76%	1.07%
朗玛信息/300288.SZ
	2018-11-16	14.33	14.80	14.00	14.28	1.64%	-0.25%	5.48%	10,744,600	153,825,000	210%	14.32	3.90%	13.97	2.61%	13.79	2.22%	13.54	1.65%	0.66%
华录百纳/300291.SZ
	2018-11-16	5.60	5.72	5.50	5.64	0.71%	0.43%	5.70%	8,976,100	50,414,000	111%	5.62	1.50%	5.57	0.80%	5.48	1.24%	5.34	0.91%	0.91%
三六五网/300295.SZ
	2018-11-16	13.08	13.33	12.89	13.24	0.91%	0.78%	5.74%	8,190,100	107,603,000	123%	13.14	0.21%	13.05	1.30%	12.82	1.22%	12.52	0.84%	0.71%
掌趣科技/300315.SZ
	2018-11-16	4.31	4.37	4.25	4.29	-0.69%	-0.33%	4.46%	52,524,600	226,065,000	100%	4.30	-0.05%	4.28	1.52%	4.19	1.06%	4.11	0.84%	0.54%
新文化/300336.SZ
	2018-11-16	5.01	5.15	4.96	5.15	2.18%	1.72%	6.96%	46,546,200	235,644,000	146%	5.06	1.48%	5.03	1.74%	4.93	1.09%	4.82	1.56%	1.68%
全通教育/300359.SZ
	2018-11-16	6.80	6.90	6.72	6.80	-1.45%	0.07%	3.93%	17,171,600	116,685,000	111%	6.80	0.21%	6.77	0.70%	6.68	0.92%	6.54	0.76%	0.76%
光环新网/300383.SZ
	2018-11-16	14.45	14.51	14.09	14.29	-1.11%	-0.10%	2.33%	15,703,300	224,640,000	96%	14.31	-0.20%	14.34	-0.01%	14.23	0.86%	13.97	0.43%	0.61%
腾信股份/300392.SZ
	2018-11-16	7.22	7.57	7.19	7.40	1.93%	0.49%	5.96%	14,243,400	104,892,000	133%	7.36	2.56%	7.23	1.52%	7.12	1.38%	6.98	0.87%	0.45%
歌华有线/600037.SH
	2018-11-16	9.41	9.68	9.36	9.54	1.17%	0.03%	3.56%	5,129,600	48,922,000	133%	9.54	1.73%	9.43	1.09%	9.32	1.13%	9.21	0.58%	0.49%
中视传媒/600088.SH
	2018-11-16	8.91	9.15	8.82	8.99	0.00%	0.32%	5.24%	2,523,800	22,617,000	123%	8.96	0.95%	8.84	1.19%	8.73	1.10%	8.54	1.03%	0.83%
号百控股/600640.SH
	2018-11-16	9.86	10.09	9.68	9.96	1.12%	0.70%	6.16%	6,153,900	60,868,000	145%	9.89	1.07%	9.75	2.01%	9.57	1.61%	9.38	1.25%	0.66%
新华传媒/600825.SH
	2018-11-16	4.97	4.97	4.97	4.97	9.96%	0.00%	20.78%	2,503,800	12,444,000	76%	4.97	9.96%	4.44	4.52%	4.29	2.58%	4.12	2.08%	1.40%
广电网络/600831.SH
	2018-11-16	5.72	6.06	5.64	5.98	5.28%	1.60%	8.59%	13,934,400	82,018,000	203%	5.89	3.57%	5.76	2.47%	5.67	2.44%	5.51	1.98%	1.24%
博瑞传播/600880.SH
	2018-11-16	4.40	4.53	4.31	4.48	1.59%	1.06%	5.86%	24,402,100	108,183,000	136%	4.43	1.49%	4.40	0.23%	4.36	1.14%	4.23	1.29%	1.28%
中南传媒/601098.SH
	2018-11-16	12.42	12.44	12.12	12.18	-1.46%	-0.62%	1.95%	7,842,100	96,113,000	129%	12.26	0.07%	12.20	0.57%	12.08	0.87%	11.95	0.12%	0.37%
皖新传媒/601801.SH
	2018-11-16	7.48	7.77	7.25	7.69	3.64%	1.92%	7.03%	27,323,900	206,166,000	222%	7.55	-0.04%	7.49	1.67%	7.37	1.83%	7.19	1.83%	1.32%
凤凰传媒/601928.SH
	2018-11-16	7.84	7.85	7.54	7.71	-0.90%	0.52%	4.13%	9,071,700	69,583,000	94%	7.67	-1.16%	7.69	0.54%	7.60	0.94%	7.40	1.07%	1.04%
吉视传媒/601929.SH
	2018-11-16	2.20	2.25	2.18	2.21	0.45%	-0.23%	3.22%	17,549,600	38,873,000	134%	2.22	1.05%	2.20	0.69%	2.17	0.84%	2.14	0.85%	0.80%
出版传媒/601999.SH
	2018-11-16	5.48	5.76	5.42	5.72	4.76%	2.14%	6.84%	7,812,300	43,750,000	222%	5.60	3.11%	5.49	1.38%	5.45	1.57%	5.35	1.56%	1.14%
人民网/603000.SH
	2018-11-16	8.28	8.42	8.14	8.27	0.00%	0.22%	7.19%	9,123,900	75,291,000	120%	8.25	1.13%	8.11	2.08%	7.94	2.10%	7.72	1.49%	1.17%