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 | | | | | | | | | | | | | | | | | | | | | | 深科技/000021.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 19.64 | 21.10 | 19.15 | 20.99 | 6.93% | 2.51% | 4.30% | 51,917,500 | 1,063,120,000 | 160% | 20.48 | 3.58% | 20.24 | 0.54% | 20.41 | 0.54% | 20.13 | 0.54% | 0.58% |  | 中国长城/000066.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 17.95 | 19.16 | 17.88 | 19.07 | 5.42% | 2.73% | 1.18% | 107,694,400 | 1,999,172,000 | 119% | 18.56 | 3.42% | 18.39 | 0.31% | 18.53 | -0.30% | 18.85 | -1.36% | -0.29% |  | 长城信息/000748.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2016-10-31 | 20.50 | 20.74 | 20.18 | 20.31 | 0.69% | -0.67% | -2.62% | 36,482,400 | 745,963,000 | 170% | 20.45 | 0.12% | 20.47 | -1.08% | 20.92 | -0.52% | 20.86 | -0.39% | 0.06% |  | 紫光股份/000938.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 23.28 | 23.76 | 22.85 | 23.20 | -1.99% | -0.45% | -3.24% | 37,891,900 | 883,020,000 | 60% | 23.30 | -3.01% | 23.94 | -0.97% | 24.15 | -0.60% | 23.98 | 0.32% | 1.19% |  | 浪潮信息/000977.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 29.00 | 29.83 | 28.20 | 29.42 | 0.58% | 1.24% | -3.03% | 38,785,000 | 1,127,118,000 | 79% | 29.06 | -0.82% | 29.54 | -1.08% | 29.82 | -1.11% | 30.34 | -0.14% | 0.87% |  | *ST银亿/000981.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 2.35 | 2.36 | 2.30 | 2.31 | -0.86% | -0.86% | 1.01% | 11,568,700 | 26,950,000 | 59% | 2.33 | -1.15% | 2.35 | 0.82% | 2.35 | -0.59% | 2.29 | 0.88% | 0.88% |  | 分众传媒/002027.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 11.70 | 12.36 | 11.52 | 12.18 | 4.55% | 0.55% | 5.76% | 163,899,800 | 1,985,265,000 | 103% | 12.11 | 5.04% | 11.76 | 1.09% | 11.74 | 0.53% | 11.52 | 0.62% | 1.10% |  | 大华股份/002236.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 24.83 | 27.26 | 24.00 | 26.70 | 7.75% | 2.80% | 9.16% | 145,447,500 | 3,777,763,000 | 204% | 25.97 | 3.90% | 25.28 | 3.21% | 24.88 | 2.44% | 24.46 | 1.87% | 1.09% |  | 威创股份/002308.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 4.56 | 4.61 | 4.39 | 4.40 | -4.76% | -1.59% | -4.70% | 12,263,700 | 54,835,000 | 130% | 4.47 | -3.25% | 4.62 | -1.93% | 4.66 | -1.13% | 4.62 | -0.37% | -0.48% |  | 三泰控股/002312.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 6.64 | 7.41 | 6.61 | 7.20 | 6.82% | 0.28% | 11.15% | 90,181,800 | 647,510,000 | 327% | 7.18 | 8.30% | 6.89 | 6.45% | 6.73 | 6.17% | 6.48 | 5.40% | 1.30% |  | 新北洋/002376.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 9.38 | 9.87 | 9.32 | 9.78 | 4.26% | 0.63% | 3.23% | 14,309,600 | 139,078,000 | 192% | 9.72 | 3.42% | 9.59 | 1.74% | 9.49 | 0.96% | 9.47 | 0.69% | 0.27% |  | 合众思壮/002383.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 6.51 | 6.52 | 6.17 | 6.20 | -4.76% | -1.20% | -2.88% | 6,189,800 | 38,842,000 | 87% | 6.28 | -4.39% | 6.45 | -1.45% | 6.51 | -0.93% | 6.38 | -0.36% | -0.70% |  | 海康威视/002415.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 66.81 | 70.48 | 64.53 | 67.65 | 1.36% | 0.04% | 9.66% | 62,922,500 | 4,255,125,000 | 110% | 67.63 | 2.57% | 65.33 | 3.28% | 63.82 | 2.46% | 61.69 | 1.54% | 1.49% |  | 英飞拓/002528.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 3.32 | 3.32 | 3.17 | 3.20 | -4.19% | -0.81% | -2.41% | 4,360,900 | 14,070,000 | 119% | 3.23 | -3.76% | 3.30 | -1.46% | 3.32 | -0.63% | 3.28 | -0.43% | -0.55% |  | 雷柏科技/002577.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 11.15 | 11.22 | 10.92 | 11.08 | -2.12% | 0.05% | -2.32% | 2,335,900 | 25,867,000 | 93% | 11.07 | -2.36% | 11.33 | -1.58% | 11.47 | -0.58% | 11.34 | -0.47% | -0.43% |  | 朗科科技/300042.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 12.31 | 12.54 | 11.84 | 11.92 | -3.17% | -1.35% | -3.05% | 2,983,300 | 36,047,000 | 78% | 12.08 | -2.85% | 12.45 | -1.74% | 12.56 | -0.67% | 12.30 | -0.21% | -0.79% |  | 华力创通/300045.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 9.83 | 9.83 | 9.02 | 9.10 | -7.33% | -1.46% | -6.28% | 19,271,500 | 177,977,000 | 153% | 9.24 | -6.39% | 9.71 | -2.01% | 9.73 | -1.49% | 9.71 | -0.99% | -0.09% |  | 海兰信/300065.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 12.21 | 12.49 | 11.78 | 11.86 | -2.39% | -2.38% | -10.10% | 9,574,800 | 116,320,000 | 74% | 12.15 | -1.90% | 12.48 | -1.37% | 12.61 | -1.49% | 13.19 | -2.08% | -0.94% |  | 新国都/300130.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 10.27 | 10.41 | 10.06 | 10.09 | -3.72% | -1.10% | -3.79% | 6,715,100 | 68,508,000 | 99% | 10.20 | -5.84% | 10.61 | -0.87% | 10.61 | -0.75% | 10.49 | -0.43% | -0.59% |  | 安居宝/300155.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 6.88 | 6.91 | 6.64 | 6.67 | -3.89% | -1.13% | 0.86% | 8,014,500 | 54,069,000 | 82% | 6.75 | -2.78% | 6.88 | 0.41% | 6.83 | 0.47% | 6.61 | 0.43% | 0.04% |  | 中海达/300177.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 10.31 | 10.31 | 9.91 | 9.94 | -4.15% | -1.00% | -4.13% | 17,155,200 | 172,237,000 | 91% | 10.04 | -3.62% | 10.39 | -1.07% | 10.43 | -0.88% | 10.37 | -0.22% | -0.05% |  | 聚龙股份/300202.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 7.85 | 7.95 | 7.49 | 7.49 | -3.60% | -1.98% | -4.33% | 12,533,800 | 95,777,000 | 100% | 7.64 | -2.03% | 7.82 | -1.34% | 7.90 | -0.67% | 7.83 | -0.67% | -1.17% |  | 中威电子/300270.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 5.68 | 5.71 | 5.35 | 5.40 | -4.76% | -1.42% | 0.61% | 3,755,400 | 20,573,000 | 64% | 5.48 | -4.40% | 5.70 | -0.44% | 5.65 | 0.14% | 5.37 | -0.11% | -0.57% |  | 同有科技/300302.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 11.03 | 11.11 | 10.55 | 10.65 | 0.47% | -1.80% | -1.08% | 10,794,400 | 117,066,000 | 215% | 10.85 | 3.57% | 10.73 | 0.45% | 10.79 | 0.10% | 10.77 | 0.05% | -0.39% |  | 兆日科技/300333.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 8.55 | 8.55 | 8.18 | 8.19 | -3.76% | -0.97% | -5.00% | 8,531,000 | 70,549,000 | 81% | 8.27 | -3.31% | 8.54 | -2.09% | 8.66 | -1.19% | 8.62 | -0.13% | -0.55% |  | ST网力/300367.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 3.24 | 3.26 | 3.10 | 3.13 | -4.28% | -1.73% | -5.44% | 10,374,700 | 33,042,000 | 94% | 3.19 | -3.84% | 3.27 | -0.31% | 3.25 | -0.73% | 3.31 | -1.34% | -0.66% |  | 汇金股份/300368.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 12.60 | 12.80 | 12.21 | 12.33 | -0.64% | -0.97% | 0.34% | 15,927,000 | 198,310,000 | 75% | 12.45 | 0.60% | 12.66 | 0.25% | 12.58 | 0.56% | 12.29 | 0.18% | -0.66% |  | 飞天诚信/300386.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 18.30 | 18.46 | 17.41 | 17.42 | -2.13% | -2.64% | -2.49% | 7,204,100 | 128,897,000 | 109% | 17.89 | 0.73% | 17.99 | -0.21% | 18.04 | -0.21% | 17.86 | -0.31% | -1.02% |  | 同方股份/600100.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 5.93 | 5.98 | 5.84 | 5.87 | 0.34% | -0.59% | -1.59% | 15,754,600 | 93,024,000 | 115% | 5.91 | 0.51% | 5.92 | -0.50% | 5.96 | -0.45% | 5.97 | -0.35% | -0.29% |  | 西部资源/600139.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 3.25 | 3.44 | 3.25 | 3.35 | -1.47% | 0.99% | 0.51% | 37,342,500 | 123,848,000 | 136% | 3.32 | -7.04% | 3.47 | -0.23% | 3.42 | -0.09% | 3.33 | 0.45% | -0.90% |  | 格力地产/600185.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 6.34 | 6.41 | 6.10 | 6.11 | -3.48% | -1.94% | -9.86% | 58,440,500 | 364,146,000 | 46% | 6.23 | -2.84% | 6.49 | -4.12% | 6.77 | -2.13% | 6.78 | 0.43% | 1.10% |  | 方正科技/600601.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 3.75 | 3.78 | 3.60 | 3.62 | -4.23% | -1.20% | -6.46% | 24,288,800 | 88,988,000 | 124% | 3.66 | -3.45% | 3.78 | -1.84% | 3.82 | -1.85% | 3.87 | -0.69% | -0.11% |  | *ST实达/600734.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 1.00 | 1.01 | 0.98 | 1.00 | -0.99% | 0.60% | -1.57% | 8,239,000 | 8,190,000 | 82% | 0.99 | -1.00% | 1.02 | -1.55% | 1.03 | -0.77% | 1.02 | -0.59% | -1.26% |  | 华东电脑/600850.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 26.35 | 26.70 | 26.00 | 26.13 | -0.95% | -0.51% | -3.64% | 2,827,900 | 74,271,000 | 64% | 26.26 | -0.96% | 26.77 | -0.89% | 27.09 | -1.08% | 27.12 | -0.30% | 0.06% |  | 中科曙光/603019.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 33.69 | 33.69 | 32.73 | 33.06 | -2.71% | -0.23% | -6.45% | 26,262,600 | 870,239,000 | 79% | 33.14 | -3.45% | 34.22 | -1.68% | 34.65 | -1.55% | 35.34 | -0.72% | 0.22% |  |
|