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
	2021-07-23	19.10	20.95	19.10	20.30	6.28%	1.56%	-1.81%	2,843,900	56,843,000	83%	19.99	5.23%	19.57	1.66%	19.47	-0.27%	20.67	-0.19%	0.20%
电广传媒/000917.SZ
	2021-07-23	5.80	5.87	5.76	5.80	-0.51%	-0.24%	3.37%	15,358,100	89,285,000	61%	5.81	-1.06%	5.80	0.89%	5.71	0.90%	5.61	0.99%	1.08%
粤传媒/002181.SZ
	2021-07-23	4.18	4.18	4.14	4.15	-0.48%	-0.19%	-1.35%	1,968,400	8,184,000	79%	4.16	-0.24%	4.17	0.17%	4.16	-0.26%	4.21	-0.12%	-0.17%
天威视讯/002238.SZ
	2021-07-23	6.33	6.35	6.22	6.25	-0.95%	-0.45%	-1.01%	2,946,200	18,495,000	82%	6.28	-0.43%	6.33	-0.55%	6.34	0.13%	6.31	0.19%	0.12%
奥飞娱乐/002292.SZ
	2021-07-23	5.72	5.72	5.54	5.62	-1.58%	-0.09%	-3.73%	11,139,000	62,656,000	73%	5.63	-0.86%	5.68	0.30%	5.64	-0.42%	5.84	-0.70%	-0.82%
焦点科技/002315.SZ
	2021-07-23	18.01	18.10	17.65	17.67	-2.38%	-0.60%	-0.57%	3,185,300	56,624,000	81%	17.78	-0.45%	17.80	0.63%	17.66	0.35%	17.77	0.12%	-0.03%
天神娱乐/002354.SZ
	2021-07-23	3.76	3.78	3.66	3.70	-1.86%	0.08%	-3.27%	9,435,000	34,881,000	68%	3.70	-2.35%	3.75	0.03%	3.74	-0.08%	3.83	0.00%	0.61%
省广集团/002400.SZ
	2021-07-23	4.94	4.96	4.82	4.82	-2.23%	-0.76%	-3.58%	35,293,700	171,413,000	116%	4.86	-1.46%	4.90	-0.41%	4.91	-0.83%	5.00	-0.50%	-0.33%
三七互娱/002555.SZ
	2021-07-23	22.35	22.68	20.83	21.91	-2.32%	1.36%	-2.36%	33,591,700	726,108,000	146%	21.62	-3.94%	22.23	-2.04%	22.37	-1.64%	22.44	-0.29%	-0.19%
思美传媒/002712.SZ
	2021-07-23	4.61	4.62	4.48	4.50	-2.60%	-0.95%	-3.87%	4,349,000	19,758,000	125%	4.54	-1.92%	4.59	-0.48%	4.59	-0.69%	4.68	-0.43%	-0.01%
华谊兄弟/300027.SZ
	2021-07-23	3.89	3.93	3.79	3.81	-1.04%	-0.94%	-2.73%	20,882,000	80,314,000	79%	3.85	-0.65%	3.86	0.21%	3.88	-0.36%	3.92	0.13%	0.59%
星辉娱乐/300043.SZ
	2021-07-23	3.28	3.28	3.18	3.18	-3.05%	-1.18%	-2.87%	12,629,100	40,642,000	100%	3.22	-2.16%	3.27	-0.24%	3.25	-0.12%	3.27	-0.12%	-0.09%
中青宝/300052.SZ
	2021-07-23	10.38	10.85	9.90	9.98	-5.04%	-3.53%	-2.94%	21,529,400	222,715,000	72%	10.35	-0.34%	10.31	0.50%	10.29	0.70%	10.28	0.59%	1.59%
蓝色光标/300058.SZ
	2021-07-23	5.91	5.92	5.78	5.81	-1.86%	-0.45%	-2.01%	24,518,100	143,094,000	90%	5.84	-1.15%	5.86	0.09%	5.84	-0.34%	5.93	-0.14%	-0.17%
东方财富/300059.SZ
	2021-07-23	35.10	36.09	33.90	34.12	-2.76%	-1.77%	2.34%	370,432,500	12,866,487,000	143%	34.73	0.54%	34.45	1.28%	34.04	1.30%	33.34	1.15%	0.66%
*ST嘉信/300071.SZ
	2021-07-23	2.12	2.16	1.99	2.03	-4.69%	-1.88%	-6.11%	16,548,000	34,232,000	162%	2.07	-4.52%	2.13	-2.48%	2.14	-1.66%	2.16	-1.68%	0.13%
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
	2021-07-23	14.04	14.44	13.89	14.26	2.59%	0.56%	1.94%	19,464,400	276,007,000	118%	14.18	1.69%	14.07	0.29%	14.06	0.24%	13.99	0.46%	0.70%
华策影视/300133.SZ
	2021-07-23	6.10	6.10	5.97	5.99	-1.80%	-0.32%	-2.06%	17,789,300	106,900,000	105%	6.01	-1.27%	6.05	-0.40%	6.07	-0.51%	6.12	-0.46%	0.02%
天舟文化/300148.SZ
	2021-07-23	3.93	3.96	3.80	3.83	-2.79%	-0.55%	2.32%	35,979,800	138,543,000	77%	3.85	-0.54%	3.83	1.24%	3.77	0.40%	3.74	0.48%	0.97%
上海钢联/300226.SZ
	2021-07-23	56.35	56.80	55.75	56.25	-0.69%	0.06%	-2.71%	801,100	45,037,000	57%	56.22	0.45%	56.40	-0.30%	56.70	-1.41%	57.82	-0.14%	-0.04%
光线传媒/300251.SZ
	2021-07-23	9.95	10.02	9.77	9.86	-1.10%	-0.04%	-3.80%	18,759,200	185,048,000	72%	9.86	-0.70%	9.93	-0.48%	9.99	-0.62%	10.25	0.09%	-0.16%
朗玛信息/300288.SZ
	2021-07-23	10.89	10.89	10.45	10.48	-4.38%	-1.17%	-4.44%	6,001,100	63,634,000	82%	10.60	-3.64%	10.87	-0.28%	10.77	-0.60%	10.97	-0.05%	0.30%
华录百纳/300291.SZ
	2021-07-23	4.84	4.85	4.74	4.75	-1.86%	-0.69%	-1.47%	3,992,100	19,095,000	87%	4.78	-0.91%	4.81	0.27%	4.79	-0.04%	4.82	0.06%	0.05%
三六五网/300295.SZ
	2021-07-23	12.37	12.37	11.57	11.58	-3.50%	-2.01%	-2.24%	6,603,700	78,045,000	104%	11.82	-1.56%	11.89	0.16%	11.80	0.27%	11.85	0.17%	0.44%
掌趣科技/300315.SZ
	2021-07-23	4.20	4.21	4.14	4.15	-0.95%	-0.34%	-3.80%	34,257,600	142,652,000	73%	4.16	-0.88%	4.19	-0.45%	4.20	-0.64%	4.31	0.00%	0.12%
新文化/300336.SZ
	2021-07-23	2.90	2.91	2.79	2.81	-3.10%	-0.64%	-1.85%	16,856,100	47,668,000	104%	2.83	-2.99%	2.87	-0.21%	2.86	-0.31%	2.86	-0.04%	0.43%
全通教育/300359.SZ
	2021-07-23	6.83	6.86	6.64	6.64	-3.35%	-0.91%	-1.99%	12,713,000	85,195,000	85%	6.70	-3.40%	6.84	0.02%	6.77	0.33%	6.78	0.03%	0.03%
光环新网/300383.SZ
	2021-07-23	15.39	15.42	14.85	14.89	-3.25%	-1.06%	-1.96%	23,488,200	353,501,000	89%	15.05	-2.20%	15.30	-1.23%	15.37	0.10%	15.19	0.42%	0.66%
腾信股份/300392.SZ
	2021-07-23	7.89	7.98	7.75	7.75	-2.15%	-0.70%	-4.88%	2,106,000	16,438,000	71%	7.81	-1.40%	7.87	-0.46%	7.88	-0.35%	8.15	-0.20%	0.22%
歌华有线/600037.SH
	2021-07-23	8.42	8.69	8.40	8.63	2.62%	0.56%	1.31%	13,180,500	113,111,000	168%	8.58	2.19%	8.51	1.01%	8.48	0.73%	8.52	0.09%	-0.64%
中视传媒/600088.SH
	2021-07-23	9.99	9.99	9.70	9.76	-2.50%	-0.49%	-2.70%	5,826,600	57,150,000	158%	9.81	-1.67%	9.89	-0.81%	9.91	-0.75%	10.03	-0.50%	-0.39%
号百控股/600640.SH
	2021-07-23	12.60	12.61	12.07	12.13	-3.50%	-0.89%	-1.46%	6,592,300	80,686,000	98%	12.24	-3.35%	12.57	-1.20%	12.57	0.14%	12.31	0.40%	0.01%
新华传媒/600825.SH
	2021-07-23	4.25	4.28	4.17	4.18	-0.95%	-0.71%	-2.38%	5,285,100	22,252,000	111%	4.21	-0.38%	4.22	-0.05%	4.21	-0.21%	4.28	-0.26%	-0.38%
广电网络/600831.SH
	2021-07-23	5.52	5.54	5.48	5.52	0.18%	0.16%	-1.50%	4,832,700	26,631,000	89%	5.51	-0.04%	5.54	-0.14%	5.53	-0.32%	5.60	-0.16%	-0.35%
博瑞传播/600880.SH
	2021-07-23	3.72	3.72	3.63	3.64	-1.09%	-0.46%	-1.33%	3,737,000	13,668,000	101%	3.66	-0.95%	3.69	-0.08%	3.68	-0.14%	3.69	-0.05%	-0.08%
中南传媒/601098.SH
	2021-07-23	8.64	8.65	8.50	8.52	-1.27%	-0.46%	-2.94%	6,409,400	54,855,000	126%	8.56	-1.17%	8.63	-0.74%	8.69	-0.72%	8.78	-0.33%	-0.01%
皖新传媒/601801.SH
	2021-07-23	4.51	4.53	4.49	4.51	-0.22%	0.04%	-0.22%	3,774,200	17,015,000	81%	4.51	0.18%	4.50	0.31%	4.49	-0.11%	4.52	-0.04%	-0.28%
凤凰传媒/601928.SH
	2021-07-23	6.60	6.62	6.47	6.47	-2.12%	-0.69%	-5.22%	6,805,100	44,335,000	80%	6.52	-1.32%	6.57	-0.91%	6.64	-0.29%	6.83	-0.73%	-0.55%
吉视传媒/601929.SH
	2021-07-23	1.81	1.83	1.80	1.82	0.55%	0.44%	0.39%	12,698,200	23,012,000	137%	1.81	0.61%	1.81	0.39%	1.80	0.11%	1.81	0.06%	-0.09%
出版传媒/601999.SH
	2021-07-23	6.34	6.39	6.18	6.26	-1.42%	0.06%	-0.48%	10,267,500	64,231,000	139%	6.26	-1.08%	6.28	0.11%	6.25	0.00%	6.29	-0.24%	-0.61%
人民网/603000.SH
	2021-07-23	14.21	14.23	14.00	14.05	-1.26%	-0.16%	-2.87%	6,491,800	91,360,000	106%	14.07	-0.76%	14.23	-0.59%	14.23	-0.50%	14.47	-0.54%	-0.99%