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
	2022-05-19	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%