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 | | | | | | | | | | | | | | | | | | | | | | 美丽生态/000010.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 4.04 | 4.44 | 3.99 | 4.44 | 9.90% | 3.50% | 6.78% | 32,691,500 | 140,249,000 | 179% | 4.29 | 6.19% | 4.22 | 2.93% | 4.20 | 1.04% | 4.16 | 0.78% | -0.42% |  | 广聚能源/000096.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 9.35 | 9.46 | 9.34 | 9.45 | 0.53% | 0.55% | -1.23% | 448,400 | 4,214,000 | 43% | 9.40 | 0.24% | 9.40 | -0.57% | 9.59 | -0.44% | 9.57 | -0.04% | 0.01% |  | 中成股份/000151.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 7.82 | 7.87 | 7.66 | 7.83 | 0.13% | 0.66% | -16.96% | 8,192,700 | 63,727,000 | 23% | 7.78 | -1.87% | 8.00 | -1.38% | 8.18 | -2.67% | 9.43 | -0.46% | 2.39% |  | 雷伊/000168.SZ | | | | | | | | | | |  | | | | | | | | | |  | 浙商中拓/000906.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 8.45 | 8.71 | 8.43 | 8.69 | 1.76% | 1.20% | 4.81% | 6,736,700 | 57,847,000 | 98% | 8.59 | 0.26% | 8.58 | 0.40% | 8.60 | 0.95% | 8.29 | 1.18% | 1.49% |  | 江苏国泰/002091.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 6.55 | 6.65 | 6.54 | 6.63 | 1.22% | 0.36% | 0.32% | 5,723,600 | 37,811,000 | 91% | 6.61 | 0.38% | 6.64 | -0.02% | 6.62 | -0.05% | 6.61 | -0.08% | -0.36% |  | 中国医药/600056.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 13.50 | 13.50 | 12.80 | 12.99 | -5.04% | -0.19% | -3.93% | 17,492,900 | 227,672,000 | 283% | 13.02 | -4.65% | 13.23 | -2.82% | 13.35 | -2.30% | 13.52 | -1.56% | -0.24% |  | 五矿发展/600058.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 8.25 | 8.34 | 8.15 | 8.33 | 0.73% | 0.87% | 1.02% | 10,059,700 | 83,075,000 | 80% | 8.26 | -0.36% | 8.39 | -0.93% | 8.38 | 0.37% | 8.25 | 0.24% | 0.28% |  | 浙江东方/600120.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 5.72 | 5.74 | 5.67 | 5.73 | 0.00% | 0.35% | 1.67% | 7,838,500 | 44,761,000 | 97% | 5.71 | -0.33% | 5.70 | 0.32% | 5.68 | 0.32% | 5.64 | 0.21% | -0.03% |  | 弘业股份/600128.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 6.54 | 6.55 | 6.36 | 6.50 | -0.76% | 0.82% | -2.05% | 5,155,000 | 33,233,000 | 67% | 6.45 | -1.99% | 6.55 | -0.59% | 6.57 | -0.59% | 6.64 | -0.87% | -0.88% |  | 建发股份/600153.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 8.40 | 8.44 | 8.30 | 8.31 | -0.84% | -0.50% | -1.56% | 10,635,900 | 88,834,000 | 101% | 8.35 | -1.00% | 8.43 | -0.27% | 8.43 | -0.31% | 8.44 | 0.04% | 0.06% |  | 生益科技/600183.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 23.65 | 23.82 | 23.39 | 23.67 | -0.50% | 0.33% | -0.70% | 10,133,700 | 239,072,000 | 64% | 23.59 | -0.04% | 23.76 | -0.74% | 24.18 | -0.09% | 23.84 | 0.24% | 0.48% |  | *ST成城/600247.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-24 | 0.65 | 0.65 | 0.65 | 0.65 | -4.41% | 0.00% | -26.64% | 4,733,100 | 3,077,000 | 63% | 0.65 | -4.41% | 0.66 | -9.13% | 0.70 | -14.82% | 0.89 | -2.53% | -0.08% |  | 南纺股份/600250.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 4.76 | 4.87 | 4.67 | 4.87 | 2.10% | 1.52% | 0.83% | 2,416,500 | 11,593,000 | 190% | 4.80 | 1.03% | 4.79 | -0.15% | 4.82 | -0.46% | 4.83 | -0.06% | -0.18% |  | 东方创业/600278.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 8.64 | 8.70 | 8.60 | 8.66 | 0.23% | 0.09% | 1.35% | 1,017,800 | 8,806,000 | 59% | 8.65 | 0.17% | 8.67 | -0.13% | 8.63 | 0.28% | 8.55 | 0.65% | -0.02% |  | 江苏舜天/600287.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 5.55 | 5.75 | 5.51 | 5.72 | 2.88% | 0.86% | 2.86% | 4,751,900 | 26,948,000 | 199% | 5.67 | 2.02% | 5.62 | 0.97% | 5.60 | 0.74% | 5.56 | 0.60% | 0.14% |  | 中化国际/600500.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 5.36 | 5.46 | 5.35 | 5.43 | 2.07% | 0.31% | -4.69% | 17,337,000 | 93,845,000 | 32% | 5.41 | 1.16% | 5.39 | 0.07% | 5.39 | -0.33% | 5.70 | 0.05% | 0.93% |  | 物产中大/600704.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 4.67 | 4.71 | 4.66 | 4.68 | -0.43% | -0.02% | -2.01% | 17,139,900 | 80,235,000 | 74% | 4.68 | -1.10% | 4.72 | -0.30% | 4.73 | -0.25% | 4.78 | -0.04% | -0.15% |  | 厦门国贸/600755.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 6.51 | 6.55 | 6.50 | 6.51 | -0.15% | -0.25% | -1.15% | 5,737,600 | 37,446,000 | 70% | 6.53 | -0.69% | 6.58 | -0.17% | 6.58 | -0.14% | 6.59 | 0.05% | -0.12% |  | 西藏城投/600773.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 9.17 | 9.79 | 9.12 | 9.75 | 6.21% | 3.22% | -0.81% | 31,266,900 | 295,338,000 | 104% | 9.45 | 1.89% | 9.39 | -0.90% | 9.72 | -2.33% | 9.83 | -0.06% | -0.84% |  | 上海物贸/600822.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 9.65 | 9.69 | 9.56 | 9.63 | -0.21% | 0.10% | -1.68% | 1,185,200 | 11,402,000 | 60% | 9.62 | -0.38% | 9.68 | -0.62% | 9.75 | -0.34% | 9.80 | 0.68% | -0.01% |  | 兰生股份/600826.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 8.57 | 8.67 | 8.45 | 8.62 | 0.12% | 0.22% | 0.70% | 1,108,100 | 9,531,000 | 99% | 8.60 | -0.44% | 8.62 | -0.09% | 8.63 | 0.15% | 8.56 | 0.31% | 0.21% |  |
|