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 | | | | | | | | | | | | | | | | | | | | | | 中集集团/000039.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 17.15 | 17.44 | 16.25 | 16.68 | -5.07% | 0.32% | -2.11% | 55,238,000 | 918,436,000 | 107% | 16.63 | -6.79% | 17.70 | -1.57% | 17.55 | -0.23% | 17.04 | 0.27% | 0.79% |  | 海峡股份/002320.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 8.27 | 8.35 | 8.10 | 8.15 | -1.33% | -0.12% | -3.79% | 5,054,000 | 41,241,000 | 84% | 8.16 | -1.71% | 8.32 | -1.05% | 8.38 | -1.02% | 8.47 | -0.41% | -0.59% |  | 中远海能/600026.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 7.10 | 7.11 | 6.85 | 7.03 | -2.09% | 0.88% | -1.72% | 39,709,700 | 276,739,000 | 85% | 6.97 | -3.26% | 7.09 | -0.55% | 7.08 | -0.20% | 7.15 | -0.42% | 0.36% |  | 长航油运/600087.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2014-06-04 | 0.83 | 0.85 | 0.79 | 0.83 | 0.00% | 2.85% | 6.41% | 118,635,600 | 95,786,000 | 201% | 0.81 | -1.47% | 0.81 | 0.62% | 0.80 | 1.14% | 0.78 | 1.17% | 0.89% |  | *ST中昌/600242.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 2.01 | 2.11 | 1.97 | 2.11 | 4.98% | 2.73% | 5.98% | 6,583,300 | 13,523,000 | 102% | 2.05 | 2.75% | 2.03 | -1.36% | 2.05 | 0.54% | 1.99 | 0.25% | -0.82% |  | 中远海特/600428.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 5.17 | 5.68 | 5.04 | 5.65 | 7.41% | 5.90% | 13.43% | 91,155,100 | 486,308,000 | 111% | 5.34 | 0.34% | 5.42 | 1.06% | 5.27 | 1.64% | 4.98 | 1.49% | 0.84% |  | 亚通股份/600692.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 5.76 | 5.80 | 5.72 | 5.75 | -0.35% | -0.14% | -4.42% | 1,489,000 | 8,573,000 | 63% | 5.76 | -1.00% | 5.83 | -1.25% | 5.92 | -0.94% | 6.02 | -0.32% | -0.92% |  | 海航科技/600751.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 2.58 | 2.62 | 2.55 | 2.58 | -0.77% | -0.50% | -1.07% | 25,275,600 | 65,543,000 | 61% | 2.59 | -0.92% | 2.64 | 0.15% | 2.63 | 0.04% | 2.61 | 0.08% | 0.14% |  | 宁波海运/600798.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 4.21 | 4.48 | 4.19 | 4.37 | 2.82% | 1.35% | -6.60% | 40,273,800 | 173,678,000 | 52% | 4.31 | -0.83% | 4.43 | -3.32% | 4.57 | -0.87% | 4.68 | -1.74% | -1.56% |  | 览海医疗/600896.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 3.95 | 3.97 | 3.86 | 3.93 | -1.01% | 0.72% | -3.44% | 3,922,100 | 15,304,000 | 73% | 3.90 | -1.98% | 4.00 | -2.35% | 4.11 | -0.80% | 4.07 | -0.05% | 0.36% |  | 中远海发/601866.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-13 | 3.17 | 3.44 | 3.15 | 3.44 | 9.90% | 1.84% | 8.31% | 398,079,600 | 1,344,843,000 | 183% | 3.38 | 5.86% | 3.28 | 2.47% | 3.25 | 2.23% | 3.18 | 1.70% | 0.81% |  | 招商轮船/601872.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 5.47 | 5.52 | 5.40 | 5.48 | 0.00% | 0.44% | -4.31% | 33,124,800 | 180,723,000 | 68% | 5.46 | -1.07% | 5.51 | -1.24% | 5.58 | -0.75% | 5.73 | -1.11% | -0.10% |  | 中远海控/601919.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 14.09 | 14.50 | 13.24 | 14.48 | 2.70% | 4.07% | -2.72% | 179,158,700 | 2,492,887,000 | 73% | 13.91 | -4.22% | 14.54 | -2.35% | 14.61 | -0.37% | 14.89 | -1.59% | 0.56% |  | 渤海轮渡/603167.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 9.00 | 9.10 | 8.56 | 8.71 | -1.80% | -1.01% | -0.55% | 23,164,700 | 203,818,000 | 118% | 8.80 | 0.32% | 8.61 | 0.28% | 8.67 | 0.23% | 8.76 | 0.36% | 0.45% |  |
|