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
	2022-09-30	11.72	12.03	11.50	11.56	-1.28%	-1.53%	-6.81%	1,129,100	13,256,000	85%	11.74	-1.38%	11.87	-0.89%	11.94	-1.13%	12.41	-1.17%	-0.87%
电广传媒/000917.SZ
	2022-09-30	4.41	4.48	4.39	4.40	-0.45%	-0.81%	-3.83%	7,645,400	33,918,000	86%	4.44	-1.34%	4.50	-0.66%	4.51	-0.77%	4.58	-0.63%	-0.85%
粤传媒/002181.SZ
	2022-09-30	3.78	3.94	3.73	3.78	0.00%	-0.89%	-12.01%	17,699,800	67,507,000	48%	3.81	-0.08%	3.86	-1.88%	3.96	-2.85%	4.30	-0.44%	-0.48%
天威视讯/002238.SZ
	2022-09-30	5.66	5.69	5.53	5.54	-2.12%	-1.28%	-6.50%	4,684,100	26,285,000	66%	5.61	-1.42%	5.69	-1.10%	5.75	-1.31%	5.93	-0.75%	-1.69%
奥飞娱乐/002292.SZ
	2022-09-30	4.44	4.47	4.34	4.34	-1.59%	-1.34%	-12.29%	22,141,800	97,393,000	34%	4.40	-1.52%	4.50	-1.62%	4.56	-2.08%	4.95	-6.61%	-1.32%
焦点科技/002315.SZ
	2022-09-30	12.42	12.67	12.39	12.44	-0.32%	-0.62%	-2.22%	1,053,900	13,193,000	74%	12.52	-0.26%	12.61	-0.02%	12.56	-0.37%	12.72	-0.53%	-0.68%
天神娱乐/002354.SZ
	2022-09-30	3.28	3.36	3.28	3.33	1.22%	-0.09%	-5.21%	11,054,000	36,838,000	85%	3.33	0.27%	3.35	-1.06%	3.40	-1.19%	3.51	-1.15%	-1.11%
省广集团/002400.SZ
	2022-09-30	3.99	4.04	3.98	3.99	-0.25%	-0.45%	-3.90%	10,557,400	42,314,000	66%	4.01	-1.14%	4.06	-0.66%	4.08	-0.80%	4.15	-0.65%	-0.84%
三七互娱/002555.SZ
	2022-09-30	17.21	17.65	17.17	17.42	0.69%	-0.24%	-1.85%	16,505,400	288,224,000	103%	17.46	0.25%	17.41	0.10%	17.38	-0.49%	17.75	-0.92%	-0.91%
思美传媒/002712.SZ
	2022-09-30	4.24	4.31	4.00	4.07	-5.35%	-2.14%	-8.11%	41,519,500	172,670,000	220%	4.16	-8.79%	4.40	-2.48%	4.39	-2.36%	4.43	-2.01%	-0.91%
华谊兄弟/300027.SZ
	2022-09-30	2.29	2.33	2.26	2.28	-0.87%	-0.39%	-4.96%	24,121,200	55,219,000	105%	2.29	-1.76%	2.33	-1.48%	2.35	-1.13%	2.40	-1.19%	-0.91%
星辉娱乐/300043.SZ
	2022-09-30	2.76	2.80	2.72	2.76	0.36%	0.15%	-4.23%	10,353,400	28,535,000	50%	2.76	-1.01%	2.81	-0.35%	2.80	-0.82%	2.88	-0.83%	-0.75%
中青宝/300052.SZ
	2022-09-30	17.13	17.48	17.02	17.03	-0.64%	-1.03%	-6.45%	6,867,800	118,182,000	80%	17.21	-0.81%	17.48	-1.78%	17.71	-1.03%	18.20	-1.64%	-1.20%
蓝色光标/300058.SZ
	2022-09-30	4.55	4.60	4.48	4.48	-1.32%	-1.28%	-6.92%	26,121,400	118,543,000	84%	4.54	-1.63%	4.62	-1.43%	4.67	-1.27%	4.81	-1.21%	-1.26%
东方财富/300059.SZ
	2022-09-30	17.90	18.09	17.61	17.62	-1.07%	-1.16%	-5.18%	128,151,000	2,284,584,000	66%	17.83	-0.69%	18.00	-0.75%	18.11	-0.71%	18.58	-2.22%	-1.40%
*ST嘉信/300071.SZ
	2022-09-30	2.81	3.08	2.81	2.98	6.05%	0.27%	3.54%	20,863,100	62,013,000	246%	2.97	6.60%	2.90	3.50%	2.88	2.05%	2.88	1.05%	-0.46%
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
	2022-09-30	9.85	10.04	9.82	9.89	0.20%	-0.37%	-5.18%	6,025,400	59,815,000	87%	9.93	-0.29%	10.01	-1.12%	10.12	-1.03%	10.43	-0.98%	-1.14%
华策影视/300133.SZ
	2022-09-30	4.77	5.11	4.77	4.89	2.52%	-0.57%	-3.07%	62,194,300	305,859,000	118%	4.92	0.97%	4.97	-2.03%	5.03	-0.63%	5.05	-0.57%	0.13%
天舟文化/300148.SZ
	2022-09-30	2.94	2.98	2.92	2.95	0.34%	-0.03%	-3.75%	9,951,400	29,369,000	75%	2.95	-0.71%	2.98	-0.73%	3.00	-0.86%	3.07	-0.84%	-1.02%
上海钢联/300226.SZ
	2022-09-30	17.45	17.60	17.12	17.22	-0.63%	-0.78%	-4.26%	2,647,700	45,954,000	79%	17.36	-1.22%	17.52	-0.60%	17.53	-0.63%	17.99	-1.16%	-1.18%
光线传媒/300251.SZ
	2022-09-30	7.10	7.26	6.94	7.10	-1.11%	0.21%	-5.94%	25,028,200	177,329,000	100%	7.09	-2.01%	7.22	-2.27%	7.31	-0.99%	7.55	-1.51%	-1.73%
朗玛信息/300288.SZ
	2022-09-30	8.76	8.85	8.69	8.69	-0.23%	-0.73%	-3.82%	2,064,100	18,070,000	56%	8.75	-0.33%	8.82	-0.32%	8.81	-0.61%	9.04	-1.12%	-1.10%
华录百纳/300291.SZ
	2022-09-30	4.09	4.14	4.03	4.07	0.25%	-0.37%	-4.15%	4,319,300	17,644,000	66%	4.09	-0.46%	4.14	-0.72%	4.16	-0.72%	4.25	-0.79%	-0.96%
三六五网/300295.SZ
	2022-09-30	8.50	8.67	8.18	8.38	-0.83%	0.08%	-8.55%	7,934,300	66,435,000	61%	8.37	-3.30%	8.67	-2.74%	8.88	-2.50%	9.16	-0.78%	-0.27%
掌趣科技/300315.SZ
	2022-09-30	2.79	2.82	2.77	2.79	-0.36%	-0.36%	-3.73%	14,436,900	40,423,000	79%	2.80	-0.89%	2.83	-0.81%	2.84	-0.77%	2.90	-0.96%	-0.97%
新文化/300336.SZ
	2022-09-30	1.55	1.59	1.51	1.57	2.61%	0.96%	-5.31%	10,397,600	16,173,000	63%	1.56	-0.26%	1.57	-0.88%	1.58	-1.31%	1.66	-2.30%	-1.77%
全通教育/300359.SZ
	2022-09-30	4.38	4.44	4.35	4.40	0.69%	-0.11%	-3.21%	4,336,800	19,102,000	87%	4.41	-0.81%	4.45	-0.63%	4.46	-0.71%	4.55	-0.74%	-0.86%
光环新网/300383.SZ
	2022-09-30	8.05	8.18	7.98	7.99	-1.24%	-1.18%	-4.89%	10,770,800	87,081,000	100%	8.09	-1.05%	8.16	-0.81%	8.21	-1.10%	8.40	-1.25%	-0.90%
腾信股份/300392.SZ
	2022-09-30	2.79	2.86	2.78	2.80	0.72%	-0.67%	-7.44%	2,956,800	8,336,000	55%	2.82	-1.64%	2.90	-0.38%	2.89	-1.06%	3.03	-3.08%	-1.50%
歌华有线/600037.SH
	2022-09-30	7.51	7.53	7.45	7.48	0.13%	-0.19%	-1.67%	5,662,700	42,434,000	72%	7.49	-0.70%	7.58	-0.24%	7.56	-0.21%	7.61	-0.47%	-0.63%
中视传媒/600088.SH
	2022-09-30	7.94	8.01	7.85	7.96	0.25%	0.35%	-7.07%	1,458,600	11,569,000	48%	7.93	-1.60%	8.12	-1.36%	8.26	-1.50%	8.57	-1.05%	-0.58%
国脉文化/600640.SH
	2022-09-30	8.63	8.63	8.36	8.45	-0.59%	-0.33%	-3.10%	2,448,200	20,755,000	85%	8.48	-1.75%	8.62	-0.53%	8.62	-0.57%	8.72	-0.85%	-1.29%
新华传媒/600825.SH
	2022-09-30	3.49	3.50	3.45	3.47	0.00%	-0.34%	-3.77%	2,984,900	10,392,000	63%	3.48	-0.80%	3.53	-0.62%	3.54	-0.65%	3.61	-0.63%	-0.79%
广电网络/600831.SH
	2022-09-30	5.07	5.12	5.04	5.06	0.00%	-0.37%	-4.40%	3,343,900	16,982,000	60%	5.08	-0.70%	5.13	-0.68%	5.17	-0.81%	5.29	-0.97%	-0.86%
博瑞传播/600880.SH
	2022-09-30	4.40	4.46	4.31	4.36	1.63%	-0.77%	-3.52%	12,981,900	57,045,000	125%	4.39	1.27%	4.38	-0.48%	4.41	-0.74%	4.52	-0.94%	-1.03%
中南传媒/601098.SH
	2022-09-30	9.89	9.94	9.72	9.84	0.61%	-0.02%	-1.25%	5,763,000	56,718,000	92%	9.84	-0.78%	9.94	-0.51%	9.95	-0.18%	9.97	-0.37%	-0.19%
皖新传媒/601801.SH
	2022-09-30	4.52	4.56	4.48	4.53	0.22%	0.07%	-3.21%	4,203,500	19,030,000	60%	4.53	-0.79%	4.57	-0.50%	4.59	-0.74%	4.68	-0.66%	-0.71%
凤凰传媒/601928.SH
	2022-09-30	8.52	8.64	8.37	8.48	-1.05%	-0.59%	-1.74%	12,044,700	102,744,000	98%	8.53	-1.34%	8.62	-0.17%	8.59	-0.22%	8.63	-0.44%	-0.33%
吉视传媒/601929.SH
	2022-09-30	1.73	1.74	1.70	1.72	0.00%	0.00%	-3.96%	19,606,600	33,727,000	71%	1.72	-1.43%	1.75	-0.63%	1.76	-0.96%	1.79	-0.78%	-0.67%
出版传媒/601999.SH
	2022-09-30	5.33	5.34	5.22	5.22	-1.88%	-0.97%	-4.94%	1,853,300	9,769,000	65%	5.27	-1.70%	5.37	-1.03%	5.41	-0.81%	5.49	-0.76%	-0.76%
人民网/603000.SH
	2022-09-30	10.15	10.44	10.02	10.32	0.98%	0.39%	-6.81%	13,879,700	142,686,000	104%	10.28	-2.62%	10.63	-2.25%	10.83	-1.78%	11.07	-1.33%	-0.54%