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 | | | | | | | | | | | | | | | | | | | | | | 深圳能源/000027.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 5.88 | 5.98 | 5.81 | 5.94 | -0.34% | 0.75% | -1.00% | 26,604,500 | 156,867,000 | 52% | 5.90 | -2.21% | 6.04 | -0.33% | 6.01 | 0.12% | 6.00 | -0.70% | -0.33% |  | 深南电A/000037.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 10.11 | 10.24 | 10.02 | 10.05 | -1.18% | -0.65% | -1.94% | 3,867,100 | 39,119,000 | 60% | 10.12 | -0.56% | 10.17 | -0.01% | 10.21 | 0.61% | 10.25 | -0.80% | -1.04% |  | 双林生物/000403.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 41.21 | 42.78 | 40.89 | 41.65 | 1.04% | -0.95% | 5.59% | 2,549,400 | 107,202,000 | 82% | 42.05 | 2.96% | 41.75 | 1.07% | 41.08 | 1.68% | 39.44 | 1.30% | 0.58% |  | 兴业矿业/000426.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 6.99 | 7.31 | 6.96 | 7.28 | 3.26% | 1.29% | -2.52% | 18,127,600 | 130,285,000 | 82% | 7.19 | 2.20% | 7.08 | -0.21% | 7.14 | -0.35% | 7.47 | -1.26% | -0.55% |  | 穗恒运A/000531.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 9.16 | 9.16 | 9.08 | 9.16 | 0.11% | 0.41% | -0.21% | 3,251,700 | 29,666,000 | 76% | 9.12 | -0.14% | 9.13 | -0.14% | 9.14 | 0.08% | 9.18 | -0.65% | -0.61% |  | 万泽股份/000534.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 13.60 | 14.96 | 13.60 | 14.96 | 10.00% | 1.60% | 1.68% | 12,170,400 | 179,195,000 | 140% | 14.72 | 6.77% | 14.41 | -0.13% | 14.69 | -1.55% | 14.71 | 0.38% | 1.03% |  | 粤电力A/000539.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 3.64 | 3.68 | 3.64 | 3.66 | 0.00% | 0.08% | -1.48% | 4,410,600 | 16,130,000 | 58% | 3.66 | -0.25% | 3.66 | 0.36% | 3.64 | -0.25% | 3.72 | -0.99% | -0.57% |  | 皖能电力/000543.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 3.94 | 3.96 | 3.92 | 3.94 | 0.00% | -0.03% | -1.57% | 17,550,300 | 69,172,000 | 64% | 3.94 | -0.13% | 3.95 | 0.31% | 3.94 | -0.18% | 4.00 | -0.79% | -0.63% |  | 建投能源/000600.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 5.10 | 5.12 | 5.06 | 5.07 | -0.59% | -0.22% | -2.14% | 10,764,800 | 54,694,000 | 62% | 5.08 | -0.39% | 5.09 | 0.57% | 5.07 | -0.12% | 5.18 | -0.92% | -1.00% |  | 韶能股份/000601.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 6.22 | 6.47 | 6.15 | 6.44 | 3.37% | 1.72% | 2.45% | 6,928,000 | 43,859,000 | 105% | 6.33 | 1.80% | 6.26 | 0.79% | 6.22 | 0.89% | 6.29 | -0.62% | -0.90% |  | 宝新能源/000690.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 7.14 | 7.25 | 7.08 | 7.16 | 0.28% | 0.17% | 0.13% | 17,695,900 | 126,497,000 | 75% | 7.15 | 1.35% | 7.05 | 1.21% | 6.97 | 0.17% | 7.15 | -1.22% | -0.20% |  | 惠天热电/000692.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 2.75 | 2.81 | 2.71 | 2.73 | -1.44% | -0.55% | -1.30% | 2,566,700 | 7,045,000 | 64% | 2.75 | -0.72% | 2.77 | 2.29% | 2.71 | 0.37% | 2.77 | -0.58% | -0.93% |  | 新能泰山/000720.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 3.96 | 4.24 | 3.81 | 3.98 | -1.00% | 0.05% | 4.82% | 31,075,800 | 123,626,000 | 374% | 3.98 | -1.05% | 3.94 | 4.12% | 3.86 | 3.48% | 3.80 | 2.65% | -0.07% |  | 晋控电力/000767.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 3.93 | 4.12 | 3.89 | 3.95 | 0.51% | -0.55% | -8.05% | 163,020,000 | 647,496,000 | 55% | 3.97 | -1.73% | 4.01 | -2.22% | 4.17 | -6.46% | 4.30 | -0.23% | 1.14% |  | 吉电股份/000875.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 4.28 | 4.29 | 4.20 | 4.25 | -0.70% | 0.09% | -0.42% | 30,010,500 | 127,418,000 | 64% | 4.25 | -1.58% | 4.33 | -0.16% | 4.29 | -0.23% | 4.27 | -0.44% | -0.26% |  | 赣能股份/000899.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 5.45 | 5.70 | 5.42 | 5.65 | 2.73% | 0.89% | -11.77% | 29,877,300 | 167,308,000 | 59% | 5.60 | 2.38% | 5.56 | -3.36% | 5.93 | -3.15% | 6.40 | -3.92% | -0.52% |  | 凯迪退/000939.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2020-12-16 | 0.15 | 0.16 | 0.14 | 0.15 | 0.00% | -1.32% | -0.66% | 92,169,900 | 14,007,000 | 134% | 0.15 | 0.00% | 0.15 | 0.66% | 0.15 | 0.00% | 0.15 | 0.67% | 0.00% |  | 东方能源/000958.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 4.25 | 4.28 | 4.21 | 4.27 | 0.47% | 0.28% | -4.81% | 8,761,700 | 37,305,000 | 44% | 4.26 | 0.26% | 4.24 | 0.36% | 4.25 | -0.47% | 4.49 | -1.80% | -0.92% |  | 长源电力/000966.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 3.77 | 3.95 | 3.75 | 3.87 | 2.65% | 0.29% | -1.50% | 14,692,000 | 56,701,000 | 74% | 3.86 | 2.74% | 3.80 | 1.25% | 3.78 | 0.51% | 3.93 | -0.30% | -0.38% |  | 豫能控股/001896.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 7.95 | 8.61 | 7.85 | 8.61 | 9.96% | 1.70% | -0.59% | 100,279,700 | 848,924,000 | 70% | 8.47 | 8.33% | 8.03 | -1.09% | 8.28 | -1.79% | 8.66 | -2.15% | -0.53% |  | 华能国际/600011.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 4.48 | 4.50 | 4.44 | 4.45 | -0.22% | -0.27% | 0.41% | 33,698,200 | 150,350,000 | 70% | 4.46 | -0.87% | 4.52 | 0.45% | 4.47 | 0.43% | 4.43 | -0.11% | -0.35% |  | 上海电力/600021.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 7.09 | 7.12 | 7.07 | 7.09 | -0.14% | 0.03% | -0.01% | 5,568,800 | 39,474,000 | 77% | 7.09 | -0.32% | 7.10 | 0.33% | 7.08 | -0.01% | 7.09 | -0.04% | -0.24% |  | 浙能电力/600023.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 3.60 | 3.62 | 3.58 | 3.59 | -0.28% | -0.06% | 0.53% | 17,012,900 | 61,107,000 | 82% | 3.59 | -0.11% | 3.59 | 0.42% | 3.57 | 0.31% | 3.57 | -0.11% | -0.28% |  | 华电国际/600027.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 3.34 | 3.35 | 3.31 | 3.33 | 0.00% | 0.06% | 0.57% | 27,652,700 | 92,030,000 | 68% | 3.33 | -0.66% | 3.35 | 0.36% | 3.33 | 0.24% | 3.31 | -0.12% | -0.27% |  | 广州发展/600098.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 6.21 | 6.30 | 6.18 | 6.21 | 0.00% | -0.37% | -3.91% | 10,570,300 | 65,888,000 | 52% | 6.23 | 0.60% | 6.22 | -1.02% | 6.39 | -0.67% | 6.46 | -0.14% | -0.07% |  | 郑州煤电/600121.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 6.90 | 7.25 | 6.83 | 7.16 | 4.53% | 1.78% | -10.78% | 115,572,300 | 813,026,000 | 68% | 7.04 | 0.86% | 7.21 | -6.32% | 7.60 | -2.59% | 8.03 | -2.72% | 0.59% |  | 桂冠电力/600236.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 4.40 | 4.45 | 4.39 | 4.45 | 0.45% | 0.63% | 1.09% | 2,412,000 | 10,667,000 | 72% | 4.42 | -0.18% | 4.42 | 0.16% | 4.40 | 0.14% | 4.40 | -0.14% | -0.27% |  | 远达环保/600292.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 6.23 | 6.65 | 6.23 | 6.49 | 3.02% | 0.00% | -5.93% | 34,561,300 | 224,292,000 | 61% | 6.49 | 2.51% | 6.35 | 2.02% | 6.27 | 1.03% | 6.90 | -1.25% | -0.89% |  | 金山股份/600396.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 2.48 | 2.52 | 2.45 | 2.50 | 1.21% | 0.28% | -4.91% | 13,664,900 | 34,061,000 | 56% | 2.49 | 0.89% | 2.49 | -0.20% | 2.49 | -0.92% | 2.63 | -1.35% | -0.51% |  | 涪陵电力/600452.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 17.61 | 18.13 | 17.52 | 17.67 | 0.45% | -0.57% | 6.15% | 4,403,000 | 78,247,000 | 117% | 17.77 | 2.05% | 17.36 | 1.99% | 17.16 | 1.43% | 16.65 | 0.93% | -0.02% |  | 天富能源/600509.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 4.33 | 4.84 | 4.33 | 4.84 | 10.00% | 3.91% | -8.64% | 27,856,800 | 129,751,000 | 45% | 4.66 | 5.74% | 4.51 | -1.77% | 4.74 | -1.78% | 5.30 | -0.34% | 0.39% |  | 京能电力/600578.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 2.91 | 2.92 | 2.90 | 2.92 | 0.00% | 0.24% | -0.58% | 3,664,800 | 10,674,000 | 51% | 2.91 | 0.10% | 2.92 | 0.41% | 2.91 | -0.10% | 2.94 | -0.34% | -0.44% |  | 申能股份/600642.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 5.19 | 5.20 | 5.17 | 5.17 | -0.19% | -0.23% | -0.25% | 8,243,800 | 42,716,000 | 98% | 5.18 | -0.29% | 5.20 | 0.06% | 5.18 | 0.06% | 5.18 | -0.08% | -0.32% |  | 大连热电/600719.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 3.34 | 3.41 | 3.31 | 3.36 | 0.30% | -0.09% | -6.51% | 2,670,900 | 8,983,000 | 49% | 3.36 | 1.33% | 3.32 | 0.15% | 3.35 | -1.47% | 3.59 | -1.35% | -1.04% |  | 华电能源/600726.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 2.22 | 2.25 | 2.22 | 2.24 | 0.00% | 0.09% | -1.28% | 8,586,300 | 19,212,000 | 56% | 2.24 | 0.27% | 2.24 | -1.63% | 2.26 | 0.22% | 2.27 | -0.70% | -0.56% |  | 华银电力/600744.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 2.79 | 2.93 | 2.78 | 2.90 | 3.20% | 0.97% | -5.72% | 25,698,900 | 73,817,000 | 47% | 2.87 | 1.34% | 2.83 | 0.32% | 2.84 | -1.63% | 3.08 | -0.52% | -0.69% |  | 祥龙电业/600769.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 4.55 | 4.75 | 4.55 | 4.65 | 1.53% | -0.39% | 1.24% | 3,711,500 | 17,326,000 | 75% | 4.67 | 0.17% | 4.60 | 1.50% | 4.54 | 1.34% | 4.59 | -0.71% | -1.64% |  | 通宝能源/600780.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 3.37 | 3.43 | 3.35 | 3.38 | -0.29% | -0.18% | -1.52% | 5,839,700 | 19,772,000 | 74% | 3.39 | 0.77% | 3.36 | 0.78% | 3.35 | -0.09% | 3.43 | -0.81% | -0.76% |  | 国电电力/600795.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 2.12 | 2.14 | 2.11 | 2.13 | 0.47% | 0.33% | -0.84% | 33,573,000 | 71,280,000 | 72% | 2.12 | -0.52% | 2.14 | 0.09% | 2.13 | -0.05% | 2.15 | -0.51% | -0.38% |  | 内蒙华电/600863.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 2.47 | 2.48 | 2.46 | 2.47 | 0.00% | 0.24% | -1.48% | 11,691,900 | 28,803,000 | 68% | 2.46 | -0.97% | 2.48 | 0.00% | 2.48 | -0.32% | 2.51 | -0.48% | -0.38% |  | 哈投股份/600864.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 7.08 | 7.29 | 7.03 | 7.15 | 0.14% | -0.11% | -7.41% | 41,879,600 | 299,791,000 | 48% | 7.16 | 0.08% | 7.17 | -0.72% | 7.28 | -0.62% | 7.72 | -1.79% | -0.57% |  | 国投电力/600886.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 8.88 | 8.91 | 8.73 | 8.79 | -0.90% | 0.08% | -0.16% | 17,484,000 | 153,570,000 | 94% | 8.78 | -1.43% | 8.90 | -0.19% | 8.84 | 0.26% | 8.80 | 0.15% | 0.17% |  | 广安爱众/600979.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 3.09 | 3.12 | 3.07 | 3.10 | 0.32% | -0.06% | -1.77% | 5,828,600 | 18,079,000 | 60% | 3.10 | 0.52% | 3.08 | 0.62% | 3.07 | 0.03% | 3.16 | -0.94% | -0.60% |  | 宁波能源/600982.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 3.17 | 3.23 | 3.14 | 3.18 | 0.00% | -0.38% | -15.04% | 23,616,300 | 75,386,000 | 35% | 3.19 | 0.28% | 3.19 | -2.00% | 3.29 | -3.80% | 3.74 | -0.64% | -0.04% |  | 节能风电/601016.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 3.54 | 3.63 | 3.50 | 3.55 | -0.56% | 0.14% | -7.07% | 133,010,400 | 471,472,000 | 44% | 3.55 | -0.34% | 3.53 | -1.67% | 3.59 | -1.83% | 3.82 | -0.08% | 1.45% |  | 大唐发电/601991.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 2.40 | 2.41 | 2.38 | 2.41 | 0.42% | 0.50% | 1.35% | 25,994,100 | 62,325,000 | 67% | 2.40 | -0.13% | 2.41 | 0.54% | 2.38 | -0.21% | 2.38 | 0.21% | -0.06% |  |
|