成本价计算(多股)
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 | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 13.96 | 14.09 | 13.63 | 14.00 | 0.29% | 0.63% | 3.66% | 1,145,600 | 15,939,000 | 144% | 13.91 | -0.32% | 13.81 | 1.13% | 13.65 | 1.32% | 13.51 | -0.19% | 0.45% |  | 电广传媒/000917.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 5.09 | 5.24 | 5.08 | 5.09 | 0.20% | -1.24% | -2.96% | 27,185,900 | 140,111,000 | 83% | 5.15 | 0.70% | 5.16 | -3.43% | 5.32 | 0.40% | 5.25 | 0.02% | 1.63% |  | 粤 传 媒/002181.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 4.39 | 4.54 | 4.36 | 4.40 | 0.00% | -1.21% | 1.66% | 8,897,400 | 39,631,000 | 142% | 4.45 | 1.30% | 4.41 | 0.80% | 4.38 | 0.74% | 4.33 | 0.63% | 0.18% |  | 天威视讯/002238.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 6.39 | 6.47 | 6.33 | 6.36 | -0.63% | -0.45% | 1.19% | 2,450,000 | 15,652,000 | 131% | 6.39 | -0.13% | 6.39 | 0.49% | 6.34 | 0.54% | 6.29 | 0.37% | -0.04% |  | 奥飞娱乐/002292.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 6.19 | 6.28 | 6.11 | 6.12 | -1.45% | -1.02% | 2.39% | 18,506,900 | 114,427,000 | 89% | 6.18 | 0.83% | 6.15 | 0.64% | 6.09 | 0.71% | 5.98 | 0.59% | 0.62% |  | 焦点科技/002315.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 21.61 | 21.84 | 21.24 | 21.31 | -1.80% | -0.62% | -2.37% | 4,150,000 | 88,990,000 | 66% | 21.44 | -0.88% | 21.50 | 0.51% | 21.34 | 0.24% | 21.83 | -0.57% | -0.42% |  | *ST天娱/002354.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 3.09 | 3.15 | 3.06 | 3.09 | -0.32% | -0.58% | -1.87% | 4,867,300 | 15,130,000 | 52% | 3.11 | -0.13% | 3.11 | 0.55% | 3.08 | -0.29% | 3.15 | 0.10% | 0.57% |  | 省广集团/002400.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 5.97 | 6.15 | 5.88 | 5.90 | -2.16% | -1.72% | 0.68% | 127,105,800 | 763,004,000 | 73% | 6.00 | 0.25% | 6.04 | -2.14% | 6.11 | 1.11% | 5.86 | 0.58% | 1.14% |  | 三七互娱/002555.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 22.18 | 23.14 | 22.02 | 22.66 | 2.07% | -0.47% | 1.93% | 49,196,700 | 1,120,070,000 | 212% | 22.77 | 3.38% | 22.38 | 2.50% | 22.21 | 1.92% | 22.23 | 0.02% | 0.07% |  | 思美传媒/002712.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 5.00 | 5.29 | 4.98 | 5.04 | 0.20% | -1.62% | 0.46% | 12,394,800 | 63,498,000 | 150% | 5.12 | 1.09% | 5.10 | 0.91% | 5.05 | 0.84% | 5.02 | 0.66% | 0.24% |  | 华谊兄弟/300027.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 3.94 | 4.03 | 3.92 | 3.99 | 1.27% | 0.66% | 2.44% | 23,813,600 | 94,395,000 | 166% | 3.96 | 0.94% | 3.93 | 0.98% | 3.91 | 0.72% | 3.90 | 0.52% | 0.18% |  | 星辉娱乐/300043.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 3.44 | 3.51 | 3.40 | 3.40 | -1.45% | -1.13% | 0.41% | 18,729,100 | 64,408,000 | 94% | 3.44 | -1.24% | 3.47 | 0.35% | 3.44 | 0.41% | 3.39 | 0.36% | 0.50% |  | 中青宝/300052.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 7.71 | 8.17 | 7.61 | 7.73 | 2.93% | -1.97% | 2.98% | 12,761,900 | 100,625,000 | 322% | 7.89 | 5.12% | 7.71 | 4.18% | 7.61 | 3.88% | 7.51 | 2.12% | 0.23% |  | 蓝色光标/300058.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 6.62 | 6.72 | 6.55 | 6.57 | -0.61% | -0.88% | 3.14% | 52,950,400 | 350,930,000 | 132% | 6.63 | 1.36% | 6.52 | 1.69% | 6.43 | 1.56% | 6.37 | 0.44% | -0.19% |  | 东方财富/300059.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 29.77 | 30.35 | 29.71 | 29.78 | -1.13% | -0.88% | 4.84% | 186,842,100 | 5,613,620,000 | 119% | 30.05 | 1.92% | 29.42 | 1.72% | 28.95 | 1.72% | 28.41 | 0.57% | 0.21% |  | 华谊嘉信/300071.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 2.14 | 2.30 | 2.13 | 2.17 | 0.93% | -1.94% | -0.18% | 24,070,500 | 53,272,000 | 234% | 2.21 | 3.17% | 2.17 | 2.60% | 2.15 | 1.27% | 2.17 | 0.18% | -0.32% |  | 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 | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 13.19 | 13.41 | 13.08 | 13.17 | -0.75% | -0.58% | 1.15% | 6,435,600 | 85,251,000 | 135% | 13.25 | 0.05% | 13.22 | 0.46% | 13.13 | 0.60% | 13.02 | 0.22% | -0.09% |  | 华策影视/300133.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 6.58 | 6.68 | 6.53 | 6.59 | 0.30% | -0.21% | 0.18% | 19,460,500 | 128,510,000 | 68% | 6.60 | 0.06% | 6.60 | 0.26% | 6.61 | -0.71% | 6.58 | 0.40% | 0.67% |  | 天舟文化/300148.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 3.25 | 3.33 | 3.22 | 3.24 | -0.31% | -1.07% | 0.93% | 19,722,000 | 64,590,000 | 110% | 3.28 | 0.61% | 3.26 | 0.59% | 3.24 | 0.62% | 3.21 | 0.38% | 0.00% |  | 上海钢联/300226.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 62.90 | 64.38 | 62.53 | 63.25 | -0.02% | -0.50% | -1.51% | 2,493,000 | 158,477,000 | 120% | 63.57 | 0.29% | 63.73 | -0.40% | 64.25 | -0.50% | 64.22 | -0.15% | 0.41% |  | 光线传媒/300251.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 12.04 | 12.37 | 12.00 | 12.21 | 1.16% | -0.16% | 4.27% | 17,189,800 | 210,228,000 | 217% | 12.23 | 1.80% | 12.03 | 2.35% | 11.81 | 2.14% | 11.71 | 1.09% | -0.06% |  | 朗玛信息/300288.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 9.22 | 9.33 | 9.13 | 9.17 | -0.97% | -0.64% | 1.28% | 2,337,100 | 21,570,000 | 102% | 9.23 | -0.10% | 9.18 | 0.67% | 9.11 | 0.61% | 9.05 | 0.19% | -0.12% |  | 华录百纳/300291.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 5.30 | 5.30 | 5.21 | 5.22 | -0.57% | -0.67% | 1.91% | 4,743,200 | 24,926,000 | 108% | 5.26 | 0.04% | 5.23 | 0.95% | 5.17 | 0.74% | 5.12 | 0.31% | 0.13% |  | 三六五网/300295.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 10.35 | 10.43 | 10.25 | 10.30 | -0.48% | -0.34% | 1.55% | 1,466,000 | 15,151,000 | 95% | 10.34 | -0.30% | 10.30 | 0.76% | 10.20 | 0.81% | 10.14 | 0.14% | -0.16% |  | 掌趣科技/300315.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 5.13 | 5.24 | 5.08 | 5.09 | -1.17% | -1.43% | -0.06% | 51,808,400 | 267,531,000 | 146% | 5.16 | 0.80% | 5.12 | 1.03% | 5.09 | 0.65% | 5.09 | 0.08% | -0.19% |  | 新文化/300336.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 2.91 | 2.98 | 2.89 | 2.90 | -0.68% | -0.96% | 1.22% | 11,824,400 | 34,618,000 | 106% | 2.93 | 0.03% | 2.92 | 0.69% | 2.89 | 0.56% | 2.87 | 0.32% | 0.10% |  | 全通教育/300359.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 5.86 | 5.95 | 5.80 | 5.83 | -0.51% | -0.83% | 1.13% | 7,115,800 | 41,831,000 | 104% | 5.88 | 0.27% | 5.89 | 0.79% | 5.83 | 0.59% | 5.77 | 0.23% | -0.08% |  | 光环新网/300383.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 17.39 | 17.59 | 17.33 | 17.51 | 0.29% | 0.30% | 1.54% | 12,517,100 | 218,528,000 | 132% | 17.46 | 0.47% | 17.36 | 0.87% | 17.24 | 0.61% | 17.24 | 0.06% | -0.05% |  | 腾信股份/300392.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 8.01 | 8.12 | 7.88 | 7.93 | -1.25% | -0.83% | 1.82% | 1,756,600 | 14,045,000 | 92% | 8.00 | -0.93% | 7.98 | 1.23% | 7.82 | 0.81% | 7.79 | 0.19% | -0.55% |  | 歌华有线/600037.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 9.67 | 10.05 | 9.65 | 9.98 | 2.89% | 0.79% | 6.26% | 22,113,600 | 218,977,000 | 139% | 9.90 | 1.20% | 9.78 | 1.54% | 9.62 | 1.64% | 9.39 | 1.03% | 0.68% |  | 中视传媒/600088.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 13.01 | 13.93 | 12.88 | 13.79 | 4.08% | 1.75% | 9.85% | 23,571,500 | 319,465,000 | 204% | 13.55 | 1.61% | 13.20 | 2.43% | 12.93 | 3.04% | 12.55 | 2.26% | 1.21% |  | 号百控股/600640.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 12.50 | 12.52 | 11.89 | 11.98 | -4.08% | -1.80% | 0.72% | 9,646,900 | 117,679,000 | 91% | 12.20 | -0.31% | 12.18 | 0.51% | 12.08 | 0.82% | 11.89 | 0.92% | 0.87% |  | 新华传媒/600825.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 4.49 | 4.69 | 4.48 | 4.60 | 1.55% | -0.37% | 4.76% | 9,115,700 | 42,089,000 | 191% | 4.62 | 2.35% | 4.52 | 1.98% | 4.46 | 1.69% | 4.39 | 1.32% | 0.08% |  | 广电网络/600831.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 5.95 | 6.07 | 5.92 | 6.01 | 1.18% | -0.02% | 3.39% | 11,171,700 | 67,158,000 | 127% | 6.01 | 0.18% | 5.97 | 1.17% | 5.89 | 1.13% | 5.81 | 0.52% | 0.02% |  | 博瑞传播/600880.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 4.19 | 4.26 | 4.13 | 4.14 | -1.43% | -1.36% | 0.34% | 10,640,300 | 44,661,000 | 103% | 4.20 | 0.26% | 4.19 | 0.55% | 4.15 | 0.49% | 4.13 | 0.19% | -0.87% |  | 中南传媒/601098.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 10.81 | 10.96 | 10.80 | 10.92 | 0.65% | 0.26% | 3.62% | 5,057,800 | 55,090,000 | 70% | 10.89 | -0.23% | 10.92 | 0.44% | 10.83 | 0.97% | 10.54 | 0.50% | 0.08% |  | 皖新传媒/601801.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 5.04 | 5.10 | 5.02 | 5.04 | 0.00% | -0.43% | 1.12% | 6,080,200 | 30,777,000 | 99% | 5.06 | 0.02% | 5.07 | 0.42% | 5.04 | 0.38% | 4.98 | 0.26% | 0.10% |  | 凤凰传媒/601928.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 6.70 | 6.80 | 6.67 | 6.72 | -0.30% | -0.34% | 1.31% | 5,915,600 | 39,889,000 | 108% | 6.74 | -0.81% | 6.77 | 0.15% | 6.72 | 0.43% | 6.63 | 0.29% | 0.04% |  | 吉视传媒/601929.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 1.90 | 1.93 | 1.89 | 1.90 | 0.00% | -0.37% | 1.33% | 16,639,100 | 31,733,000 | 78% | 1.91 | 0.21% | 1.91 | 0.47% | 1.89 | 0.64% | 1.88 | 0.27% | 0.32% |  | 出版传媒/601999.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 6.27 | 6.99 | 6.27 | 6.70 | 5.51% | -1.30% | 4.07% | 33,953,800 | 230,480,000 | 371% | 6.79 | 4.83% | 6.56 | 3.03% | 6.52 | 3.07% | 6.44 | 3.26% | 0.94% |  | 人民网/603000.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 17.24 | 18.45 | 17.21 | 17.93 | 2.99% | -0.23% | 4.24% | 21,466,500 | 385,793,000 | 252% | 17.97 | 2.43% | 17.59 | 1.99% | 17.46 | 2.06% | 17.20 | 1.49% | 0.22% |  |
|