成本价计算(多股)
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 | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 13.60 | 14.09 | 13.51 | 13.62 | -1.80% | -0.45% | 1.34% | 2,017,000 | 27,595,000 | 118% | 13.68 | -1.64% | 13.70 | 0.65% | 13.60 | 0.43% | 13.44 | 1.11% | 0.69% |  | 电广传媒/000917.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 4.85 | 4.91 | 4.79 | 4.89 | 0.00% | 0.66% | 2.11% | 9,404,500 | 45,686,000 | 102% | 4.86 | -0.51% | 4.86 | -0.04% | 4.85 | 0.39% | 4.79 | 0.34% | -0.30% |  | 粤 传 媒/002181.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 3.54 | 3.63 | 3.54 | 3.63 | 1.11% | 1.23% | 2.69% | 3,883,800 | 13,928,000 | 99% | 3.59 | 0.08% | 3.57 | 0.28% | 3.56 | 0.40% | 3.54 | 0.17% | -0.20% |  | 天威视讯/002238.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 5.02 | 5.15 | 5.00 | 5.12 | -0.19% | 0.35% | -0.04% | 3,032,500 | 15,473,000 | 61% | 5.10 | -1.18% | 5.13 | -0.98% | 5.18 | 0.19% | 5.12 | 0.18% | -0.85% |  | 奥飞娱乐/002292.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 5.75 | 5.95 | 5.05 | 5.08 | -7.80% | -7.94% | 4.61% | 198,327,700 | 1,094,448,000 | 436% | 5.52 | 0.36% | 5.40 | 13.08% | 5.11 | 9.48% | 4.86 | 10.51% | 2.43% |  | 焦点科技/002315.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 15.60 | 16.03 | 15.41 | 15.85 | -3.71% | 1.50% | 2.10% | 16,779,900 | 262,029,000 | 93% | 15.62 | -2.52% | 15.70 | -0.03% | 15.61 | 0.66% | 15.52 | 0.53% | 1.41% |  | 天神娱乐/002354.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 4.15 | 4.24 | 4.11 | 4.19 | -1.64% | 0.60% | 2.39% | 33,157,300 | 138,098,000 | 112% | 4.17 | -1.63% | 4.17 | 0.43% | 4.14 | 0.51% | 4.09 | 0.42% | -0.38% |  | 省广集团/002400.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 4.62 | 4.65 | 4.52 | 4.61 | -1.28% | 0.28% | -5.16% | 67,215,500 | 308,973,000 | 55% | 4.60 | -3.71% | 4.67 | -1.02% | 4.70 | -0.91% | 4.86 | 0.58% | 1.59% |  | 三七互娱/002555.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 20.68 | 21.77 | 20.60 | 21.55 | 0.84% | 1.32% | -3.27% | 32,368,300 | 688,450,000 | 89% | 21.27 | -1.89% | 21.91 | -1.71% | 22.15 | -0.68% | 22.28 | -1.22% | 0.11% |  | 思美传媒/002712.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 3.90 | 4.07 | 3.88 | 4.05 | 2.27% | 1.86% | 4.17% | 6,985,100 | 27,771,000 | 103% | 3.98 | 0.23% | 3.94 | 0.51% | 3.92 | 0.59% | 3.89 | 0.44% | -0.49% |  | 华谊兄弟/300027.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 2.44 | 2.49 | 2.41 | 2.48 | 0.40% | 0.81% | 2.35% | 20,615,500 | 50,720,000 | 78% | 2.46 | -0.41% | 2.45 | -0.16% | 2.45 | 0.57% | 2.42 | -0.04% | -1.12% |  | 星辉娱乐/300043.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 2.77 | 2.87 | 2.73 | 2.86 | 1.42% | 1.82% | 4.15% | 22,730,600 | 63,848,000 | 123% | 2.81 | 0.00% | 2.79 | 0.04% | 2.78 | 0.72% | 2.75 | 0.66% | 0.38% |  | 中青宝/300052.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 17.57 | 17.78 | 17.37 | 17.72 | -0.89% | 0.85% | -2.44% | 13,491,100 | 237,056,000 | 66% | 17.57 | -3.30% | 17.91 | -1.22% | 18.08 | -0.70% | 18.16 | 0.08% | -0.44% |  | 蓝色光标/300058.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 5.57 | 5.85 | 5.55 | 5.81 | 1.93% | 1.36% | 1.15% | 81,726,400 | 468,427,000 | 99% | 5.73 | -1.04% | 5.74 | -0.36% | 5.76 | -0.45% | 5.74 | 0.04% | -0.32% |  | 东方财富/300059.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 21.90 | 22.24 | 21.81 | 22.17 | -0.45% | 0.69% | -0.09% | 153,877,600 | 3,388,304,000 | 78% | 22.02 | -1.61% | 22.26 | -0.59% | 22.34 | -0.39% | 22.19 | -0.18% | 0.39% |  | *ST嘉信/300071.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-18 | 3.33 | 3.37 | 3.11 | 3.34 | 2.77% | 2.11% | 6.71% | 21,186,800 | 69,310,000 | 151% | 3.27 | -2.68% | 3.30 | 0.58% | 3.25 | 1.50% | 3.13 | 1.86% | 1.04% |  | 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 | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 9.90 | 10.06 | 9.81 | 10.03 | -0.40% | 0.94% | -1.87% | 5,587,100 | 55,518,000 | 75% | 9.94 | -2.48% | 10.08 | -0.91% | 10.13 | -0.72% | 10.22 | -0.17% | -0.02% |  | 华策影视/300133.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 4.25 | 4.30 | 4.23 | 4.29 | -0.92% | 0.44% | 0.12% | 20,559,800 | 87,813,000 | 87% | 4.27 | -1.79% | 4.30 | -0.53% | 4.33 | 0.05% | 4.29 | -0.07% | -0.24% |  | 天舟文化/300148.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 3.15 | 3.23 | 3.12 | 3.21 | 0.94% | 1.07% | 1.94% | 20,235,000 | 64,273,000 | 103% | 3.18 | -0.53% | 3.17 | -0.03% | 3.17 | 0.22% | 3.15 | 0.22% | -0.40% |  | 上海钢联/300226.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 20.67 | 21.09 | 20.45 | 20.74 | -0.56% | 0.22% | 0.68% | 2,353,300 | 48,702,000 | 98% | 20.70 | -1.37% | 20.82 | -0.31% | 20.83 | -0.17% | 20.60 | 0.37% | 0.02% |  | 光线传媒/300251.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 6.92 | 7.15 | 6.85 | 7.12 | 0.56% | 1.14% | 0.98% | 12,913,800 | 90,914,000 | 90% | 7.04 | -1.33% | 7.09 | -0.58% | 7.12 | -0.03% | 7.05 | 0.00% | -0.05% |  | 朗玛信息/300288.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 9.62 | 9.70 | 9.52 | 9.68 | -0.62% | 0.62% | 0.01% | 4,310,200 | 41,465,000 | 82% | 9.62 | -2.18% | 9.69 | -0.49% | 9.71 | -0.16% | 9.68 | 0.13% | -0.12% |  | 华录百纳/300291.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 4.11 | 4.22 | 4.10 | 4.20 | 0.48% | 0.77% | 2.09% | 7,870,700 | 32,806,000 | 79% | 4.17 | -0.74% | 4.16 | -0.26% | 4.17 | 0.34% | 4.11 | 0.22% | -0.58% |  | 三六五网/300295.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 9.00 | 9.78 | 8.91 | 9.67 | 4.54% | 2.07% | 5.27% | 22,499,000 | 213,157,000 | 128% | 9.47 | 1.78% | 9.34 | -0.48% | 9.40 | 1.02% | 9.19 | 0.80% | -0.01% |  | 掌趣科技/300315.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 2.98 | 3.04 | 2.95 | 3.03 | 0.00% | 0.93% | 0.76% | 28,525,400 | 85,645,000 | 90% | 3.00 | -1.51% | 3.02 | -0.59% | 3.03 | -0.20% | 3.01 | -0.13% | -0.38% |  | 新文化/300336.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 1.22 | 1.43 | 1.21 | 1.38 | 10.40% | 3.22% | 12.10% | 49,907,800 | 66,728,000 | 178% | 1.34 | 9.32% | 1.28 | 5.97% | 1.24 | 5.16% | 1.23 | 1.99% | -2.82% |  | 全通教育/300359.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 4.52 | 4.74 | 4.50 | 4.68 | 0.43% | 0.41% | 1.69% | 12,775,500 | 59,549,000 | 108% | 4.66 | -0.32% | 4.65 | 0.04% | 4.66 | 0.13% | 4.60 | 0.46% | -0.36% |  | 光环新网/300383.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 9.46 | 9.67 | 9.40 | 9.66 | 0.10% | 1.36% | -0.61% | 17,969,200 | 171,244,000 | 86% | 9.53 | -2.84% | 9.65 | -0.47% | 9.67 | -0.51% | 9.72 | -0.12% | -0.30% |  | 腾信股份/300392.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 2.91 | 3.55 | 2.88 | 3.34 | 12.46% | 3.76% | 21.45% | 16,429,800 | 52,887,000 | 202% | 3.22 | 12.95% | 3.01 | 8.74% | 2.90 | 7.76% | 2.75 | 3.66% | -4.94% |  | 歌华有线/600037.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 9.00 | 9.14 | 8.93 | 9.08 | -0.98% | 0.46% | -2.29% | 32,256,800 | 291,551,000 | 76% | 9.04 | -1.58% | 9.24 | -3.46% | 9.50 | 0.05% | 9.29 | 0.18% | 0.58% |  | 中视传媒/600088.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 7.95 | 8.15 | 7.86 | 8.07 | 0.12% | 0.49% | 2.46% | 3,246,000 | 26,069,000 | 108% | 8.03 | 0.25% | 7.98 | 0.28% | 7.96 | 0.52% | 7.88 | 0.20% | -0.69% |  | 新国脉/600640.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 8.99 | 9.11 | 8.96 | 9.09 | -0.22% | 0.58% | -0.02% | 2,516,800 | 22,746,000 | 90% | 9.04 | -1.65% | 9.11 | -0.32% | 9.11 | -0.16% | 9.09 | 0.22% | 0.01% |  | 新华传媒/600825.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 3.70 | 3.78 | 3.69 | 3.77 | 0.53% | 0.75% | 1.97% | 5,988,200 | 22,409,000 | 72% | 3.74 | -0.45% | 3.75 | -0.40% | 3.75 | 0.40% | 3.70 | 0.05% | -0.48% |  | 广电网络/600831.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 5.64 | 5.71 | 5.57 | 5.67 | -1.90% | 0.43% | -1.13% | 17,068,800 | 96,376,000 | 87% | 5.65 | -3.34% | 5.79 | -2.00% | 5.86 | -0.07% | 5.74 | 0.12% | -0.82% |  | 博瑞传播/600880.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 5.17 | 5.22 | 5.09 | 5.20 | -0.95% | 0.83% | 0.23% | 21,391,700 | 110,314,000 | 59% | 5.16 | -2.27% | 5.19 | -0.44% | 5.21 | -0.15% | 5.19 | 0.04% | -0.15% |  | 中南传媒/601098.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 9.68 | 10.07 | 9.66 | 10.02 | 2.66% | 0.89% | 2.07% | 8,892,700 | 88,322,000 | 119% | 9.93 | 1.49% | 9.85 | 0.30% | 9.85 | 0.50% | 9.82 | 0.39% | 0.46% |  | 皖新传媒/601801.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 4.68 | 4.73 | 4.64 | 4.70 | -0.63% | 0.38% | -0.93% | 4,682,200 | 21,920,000 | 68% | 4.68 | -1.54% | 4.73 | -0.94% | 4.75 | -0.04% | 4.74 | -0.34% | -0.09% |  | 凤凰传媒/601928.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 7.20 | 7.37 | 7.16 | 7.37 | 1.38% | 1.04% | 2.12% | 5,999,500 | 43,761,000 | 61% | 7.29 | -0.34% | 7.32 | -0.07% | 7.33 | -0.10% | 7.22 | 0.36% | 0.29% |  | 吉视传媒/601929.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 1.95 | 1.99 | 1.94 | 1.98 | 0.00% | 0.61% | 0.46% | 33,161,200 | 65,275,000 | 75% | 1.97 | -0.91% | 1.98 | -0.70% | 1.99 | 0.10% | 1.97 | 0.20% | -0.28% |  | 出版传媒/601999.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 5.35 | 5.49 | 5.34 | 5.48 | 0.55% | 0.72% | 2.91% | 4,353,600 | 23,688,000 | 79% | 5.44 | -0.31% | 5.43 | 0.13% | 5.41 | 0.60% | 5.33 | 0.09% | -0.95% |  | 人民网/603000.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-19 | 9.30 | 9.31 | 9.20 | 9.28 | -1.17% | 0.26% | 0.75% | 4,266,200 | 39,489,000 | 91% | 9.26 | -1.55% | 9.32 | -0.05% | 9.29 | 0.13% | 9.21 | 0.12% | -0.09% |  |
|