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
	2023-01-11	12.09	12.20	12.00	12.06	-0.25%	-0.12%	-0.59%	895,400	10,811,000	67%	12.07	-0.45%	12.15	-0.89%	12.31	0.21%	12.13	0.26%	0.13%
电广传媒/000917.SZ
	2023-01-11	5.24	5.25	5.10	5.12	-1.73%	-0.89%	-1.33%	9,277,200	47,928,000	89%	5.17	-0.79%	5.18	-0.12%	5.20	-0.40%	5.19	0.14%	0.24%
粤传媒/002181.SZ
	2023-01-11	5.67	5.67	5.41	5.42	-4.41%	-1.83%	-4.04%	43,588,500	240,661,000	65%	5.52	-0.97%	5.55	-0.70%	5.65	-1.96%	5.65	0.18%	0.45%
天威视讯/002238.SZ
	2023-01-11	7.82	8.09	7.73	8.09	10.07%	1.40%	14.72%	22,101,100	176,316,000	180%	7.98	12.30%	7.40	6.77%	7.24	3.64%	7.05	2.98%	0.75%
奥飞娱乐/002292.SZ
	2023-01-11	5.01	5.02	4.85	4.92	-1.80%	-0.53%	2.29%	48,065,600	237,717,000	143%	4.95	-0.60%	4.93	0.90%	4.90	0.43%	4.81	0.67%	0.06%
焦点科技/002315.SZ
	2023-01-11	18.08	18.10	17.58	17.58	-3.51%	-1.33%	-3.11%	11,893,100	211,896,000	56%	17.82	-1.56%	18.08	-1.46%	18.47	-1.20%	18.15	0.01%	0.32%
天神娱乐/002354.SZ
	2023-01-11	4.17	4.18	4.02	4.05	-2.88%	-0.76%	0.82%	36,529,600	149,085,000	77%	4.08	-1.43%	4.10	0.66%	4.10	-0.15%	4.02	0.13%	-0.70%
省广集团/002400.SZ
	2023-01-11	4.52	4.53	4.40	4.43	-1.99%	-0.74%	0.61%	38,279,500	170,848,000	114%	4.46	-0.42%	4.46	0.38%	4.46	-0.16%	4.40	0.41%	0.27%
三七互娱/002555.SZ
	2023-01-11	20.49	20.57	19.96	20.00	-2.25%	-1.05%	3.59%	32,744,200	661,864,000	77%	20.21	-1.11%	20.29	0.70%	20.15	1.22%	19.31	0.77%	1.18%
思美传媒/002712.SZ
	2023-01-11	5.10	5.19	4.96	5.00	-2.34%	-1.34%	-4.78%	21,473,000	108,828,000	58%	5.07	-1.09%	5.10	-1.22%	5.31	-0.71%	5.25	0.02%	1.29%
华谊兄弟/300027.SZ
	2023-01-11	2.67	2.67	2.60	2.61	-2.61%	-0.76%	-4.81%	49,589,800	130,434,000	60%	2.63	-1.57%	2.67	-0.78%	2.71	-1.57%	2.74	-0.11%	0.08%
星辉娱乐/300043.SZ
	2023-01-11	3.00	3.02	2.95	2.96	-1.99%	-0.80%	-1.60%	14,102,300	42,080,000	73%	2.98	-0.90%	3.01	-1.02%	3.04	-0.69%	3.01	0.20%	0.15%
中青宝/300052.SZ
	2023-01-11	19.90	19.99	19.51	19.52	-2.93%	-1.06%	-3.50%	11,873,400	234,247,000	53%	19.73	-1.65%	19.92	-0.39%	20.12	-1.24%	20.23	-0.05%	0.43%
蓝色光标/300058.SZ
	2023-01-11	5.11	5.19	5.01	5.03	-3.27%	-1.04%	-1.66%	40,484,500	205,767,000	103%	5.08	-1.53%	5.13	-0.89%	5.19	-0.40%	5.12	0.16%	0.15%
东方财富/300059.SZ
	2023-01-11	21.14	21.55	20.86	20.91	-0.43%	-1.03%	3.87%	153,363,800	3,240,107,000	92%	21.13	-0.26%	21.09	0.98%	20.71	1.10%	20.13	0.80%	0.44%
*ST嘉信/300071.SZ
	2023-01-11	4.08	4.10	3.98	3.99	-2.44%	-1.14%	-6.36%	41,495,200	167,466,000	46%	4.04	-1.61%	4.10	-1.70%	4.22	-2.92%	4.26	0.09%	0.93%
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
	2023-01-11	10.80	10.85	10.52	10.52	-3.31%	-1.29%	-1.08%	6,768,700	72,134,000	70%	10.66	-1.44%	10.77	-0.31%	10.79	-0.32%	10.64	0.20%	0.28%
华策影视/300133.SZ
	2023-01-11	5.35	5.35	5.19	5.20	-2.07%	-0.74%	-2.79%	23,260,100	121,858,000	55%	5.24	-1.32%	5.31	-0.32%	5.35	-0.91%	5.35	0.17%	0.61%
天舟文化/300148.SZ
	2023-01-11	3.45	3.48	3.36	3.38	-2.59%	-0.85%	-8.33%	38,056,600	129,752,000	39%	3.41	-2.01%	3.46	-1.20%	3.57	-3.61%	3.69	-0.11%	0.78%
上海钢联/300226.SZ
	2023-01-11	28.90	29.56	27.98	28.25	-3.25%	-0.87%	-3.68%	10,812,100	308,115,000	90%	28.50	-3.64%	29.44	-3.33%	30.08	-1.15%	29.33	0.42%	0.31%
光线传媒/300251.SZ
	2023-01-11	9.15	9.25	9.01	9.10	-0.66%	-0.18%	0.61%	23,303,800	212,434,000	87%	9.12	-0.20%	9.16	0.54%	9.15	-0.11%	9.05	0.38%	0.66%
朗玛信息/300288.SZ
	2023-01-11	11.16	11.24	10.89	10.89	-2.33%	-1.39%	-3.20%	6,458,700	71,330,000	69%	11.04	-0.75%	11.14	-0.62%	11.21	-0.87%	11.25	-0.06%	-0.68%
华录百纳/300291.SZ
	2023-01-11	4.67	4.69	4.52	4.52	-2.80%	-1.70%	-4.52%	9,911,700	45,577,000	78%	4.60	-0.41%	4.62	-0.69%	4.69	-1.57%	4.73	0.00%	0.25%
三六五网/300295.SZ
	2023-01-11	9.04	9.47	9.04	9.22	1.99%	-0.96%	1.50%	10,108,400	94,104,000	186%	9.31	2.75%	9.21	1.29%	9.19	0.17%	9.08	0.67%	0.11%
掌趣科技/300315.SZ
	2023-01-11	3.33	3.34	3.23	3.23	-2.42%	-0.98%	-0.71%	24,282,300	79,200,000	74%	3.26	-0.70%	3.27	-0.06%	3.29	-0.39%	3.25	0.15%	0.12%
新文化/300336.SZ
	2023-01-11	1.85	1.91	1.82	1.85	1.09%	-0.43%	7.81%	12,968,600	24,098,000	62%	1.86	0.16%	1.88	0.70%	1.85	1.54%	1.72	0.76%	0.50%
全通教育/300359.SZ
	2023-01-11	7.86	8.50	7.58	8.38	7.02%	2.05%	7.68%	106,809,300	877,073,000	104%	8.21	4.65%	7.96	3.74%	7.83	1.05%	7.78	-1.56%	0.51%
光环新网/300383.SZ
	2023-01-11	9.05	9.09	8.84	8.88	-1.88%	-0.79%	0.20%	21,608,300	193,413,000	91%	8.95	-1.32%	9.06	-0.79%	9.08	0.58%	8.86	0.34%	0.51%
腾信股份/300392.SZ
	2023-01-11	3.99	3.99	3.61	3.65	-10.10%	-2.33%	-4.48%	10,355,900	38,698,000	173%	3.74	-9.60%	3.87	-3.37%	3.89	-2.24%	3.82	-0.62%	-0.26%
歌华有线/600037.SH
	2023-01-11	8.20	8.24	8.00	8.02	-1.84%	-0.90%	-2.06%	11,130,000	90,075,000	117%	8.09	-1.05%	8.14	-0.50%	8.19	-0.70%	8.19	0.00%	0.01%
中视传媒/600088.SH
	2023-01-11	9.45	9.45	9.13	9.14	-2.97%	-1.38%	-5.93%	3,685,200	34,155,000	73%	9.27	-1.07%	9.34	-1.34%	9.53	-1.58%	9.72	-0.27%	0.07%
国脉文化/600640.SH
	2023-01-11	9.91	9.92	9.65	9.65	-2.13%	-1.34%	-1.56%	3,664,200	35,838,000	84%	9.78	-1.32%	9.86	-0.18%	9.88	-0.57%	9.80	0.10%	0.06%
新华传媒/600825.SH
	2023-01-11	3.81	3.82	3.70	3.73	-2.10%	-0.90%	-4.36%	7,059,800	26,574,000	86%	3.76	-0.92%	3.80	-1.27%	3.85	-1.71%	3.90	-0.15%	0.18%
广电网络/600831.SH
	2023-01-11	6.03	6.07	5.82	5.84	-3.15%	-1.73%	-1.15%	24,340,500	144,653,000	144%	5.94	-0.92%	5.95	0.59%	5.93	-0.17%	5.91	0.24%	0.32%
博瑞传播/600880.SH
	2023-01-11	5.51	5.75	5.37	5.51	0.00%	-1.11%	-3.10%	75,107,000	418,532,000	67%	5.57	2.22%	5.51	-0.54%	5.72	-2.99%	5.69	0.21%	1.23%
中南传媒/601098.SH
	2023-01-11	10.11	10.17	9.95	10.00	-1.09%	-0.22%	-0.13%	5,111,900	51,232,000	85%	10.02	-1.09%	10.08	0.17%	10.07	-0.21%	10.01	0.28%	0.43%
皖新传媒/601801.SH
	2023-01-11	5.20	5.22	5.13	5.13	-1.35%	-0.52%	-1.71%	7,488,200	38,615,000	79%	5.16	-0.48%	5.18	-0.42%	5.22	-0.78%	5.22	0.12%	0.17%
凤凰传媒/601928.SH
	2023-01-11	7.68	7.74	7.55	7.57	-1.82%	-0.72%	-3.04%	6,370,700	48,579,000	69%	7.63	-1.01%	7.72	-0.63%	7.79	-0.75%	7.81	0.08%	0.33%
吉视传媒/601929.SH
	2023-01-11	1.94	1.94	1.88	1.89	-2.58%	-1.05%	-4.11%	48,975,300	93,527,000	98%	1.91	-1.29%	1.93	-1.08%	1.96	-2.00%	1.97	-0.15%	0.13%
出版传媒/601999.SH
	2023-01-11	6.14	6.26	6.08	6.09	-1.14%	-1.02%	-5.74%	5,520,100	33,963,000	66%	6.15	0.00%	6.19	-1.51%	6.34	-1.96%	6.46	-0.12%	0.12%
人民网/603000.SH
	2023-01-11	16.60	16.60	15.77	15.84	-5.49%	-2.06%	-8.35%	64,376,200	1,041,136,000	61%	16.17	-3.27%	16.58	-1.22%	16.93	-3.99%	17.28	-0.77%	1.09%