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 | | | | | | | | | | | | | | | | | | | | | | 京基智农/000048.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 27.54 | 27.77 | 27.18 | 27.23 | -1.41% | -0.73% | 0.26% | 830,900 | 22,792,000 | 61% | 27.43 | -0.39% | 27.67 | -0.09% | 27.60 | 0.05% | 27.16 | 0.34% | -0.02% |  | 甘化科工/000576.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 11.22 | 11.35 | 11.15 | 11.28 | 0.80% | 0.22% | -4.22% | 5,332,600 | 60,020,000 | 40% | 11.26 | -0.24% | 11.40 | -0.67% | 11.45 | -0.17% | 11.78 | -1.92% | -0.31% |  | 粤桂股份/000833.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 4.63 | 4.68 | 4.61 | 4.65 | 0.22% | 0.32% | -1.15% | 3,323,500 | 15,403,000 | 67% | 4.64 | -0.58% | 4.67 | -0.79% | 4.71 | -0.19% | 4.70 | 0.02% | 0.28% |  | 双汇发展/000895.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 39.88 | 39.95 | 39.46 | 39.78 | 0.25% | 0.10% | 0.72% | 9,959,800 | 395,795,000 | 81% | 39.74 | 0.65% | 39.47 | 0.69% | 39.34 | -0.15% | 39.50 | 0.04% | -0.36% |  | 南宁糖业/000911.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 7.96 | 8.08 | 7.91 | 8.08 | 0.87% | 1.37% | -1.20% | 4,621,900 | 36,840,000 | 77% | 7.97 | -0.61% | 8.03 | -0.68% | 8.06 | 0.01% | 8.18 | -0.80% | -0.71% |  | 中粮科技/000930.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 9.30 | 9.43 | 9.21 | 9.28 | -0.32% | -0.28% | -0.66% | 18,181,000 | 169,197,000 | 73% | 9.31 | -0.33% | 9.41 | 0.04% | 9.36 | 0.09% | 9.34 | 0.03% | 0.36% |  | 中鲁股份/000992.SZ | | | | | | | | | | |  | | | | | | | | | |  | 云南能投/002053.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 7.87 | 8.10 | 7.83 | 7.90 | 1.02% | -0.72% | -12.84% | 9,583,700 | 76,253,000 | 33% | 7.96 | 1.11% | 7.96 | -0.76% | 8.04 | -1.22% | 9.06 | 0.32% | 1.48% |  | 天康生物/002100.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 10.49 | 10.49 | 10.36 | 10.43 | -0.19% | 0.25% | 0.30% | 9,226,000 | 95,989,000 | 76% | 10.40 | 0.46% | 10.41 | 0.45% | 10.32 | 0.21% | 10.40 | -0.36% | -0.43% |  | 印纪退/002143.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-11-28 | 0.28 | 0.29 | 0.25 | 0.25 | -10.71% | -7.41% | -6.37% | 35,800,400 | 9,677,000 | 188% | 0.27 | -1.82% | 0.27 | 0.37% | 0.27 | 0.00% | 0.27 | 0.76% | 0.46% |  | 三全食品/002216.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 21.00 | 21.50 | 20.84 | 20.97 | 0.48% | -0.27% | -2.67% | 14,258,600 | 299,805,000 | 150% | 21.03 | 0.37% | 21.20 | -0.60% | 21.30 | -0.94% | 21.55 | -0.70% | -0.56% |  | 天宝退/002220.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2020-08-10 | 0.25 | 0.27 | 0.25 | 0.26 | 4.00% | 0.00% | 2.36% | 17,146,800 | 4,461,000 | 257% | 0.26 | 1.17% | 0.26 | 0.00% | 0.26 | 0.78% | 0.25 | 1.60% | -0.19% |  | 保龄宝/002286.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 12.75 | 13.19 | 12.25 | 12.32 | -4.42% | -2.69% | -2.33% | 33,853,100 | 428,622,000 | 74% | 12.66 | -0.30% | 12.48 | 1.67% | 12.49 | -1.03% | 12.61 | 1.31% | 1.50% |  | 皇氏集团/002329.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 5.05 | 5.19 | 5.05 | 5.11 | -0.58% | 0.06% | 5.78% | 31,372,600 | 160,223,000 | 93% | 5.11 | 0.81% | 5.04 | 2.19% | 4.93 | 0.94% | 4.83 | 0.98% | 0.94% |  | 得利斯/002330.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 5.88 | 5.94 | 5.86 | 5.90 | 0.34% | -0.19% | 1.08% | 1,941,000 | 11,474,000 | 98% | 5.91 | 0.75% | 5.90 | 0.10% | 5.88 | 0.31% | 5.84 | 0.09% | 0.06% |  | 双塔食品/002481.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 12.22 | 12.32 | 12.10 | 12.17 | 0.16% | -0.01% | 0.93% | 5,295,000 | 64,446,000 | 51% | 12.17 | 0.60% | 12.15 | -0.28% | 12.23 | -0.19% | 12.06 | 0.27% | 0.56% |  | 佳隆股份/002495.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 2.35 | 2.41 | 2.33 | 2.35 | 0.43% | -0.97% | 0.21% | 9,193,600 | 21,817,000 | 95% | 2.37 | 0.85% | 2.37 | -0.38% | 2.38 | 0.21% | 2.35 | 0.30% | 0.51% |  | 涪陵榨菜/002507.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 39.30 | 40.31 | 38.99 | 39.15 | -0.13% | -0.90% | -0.46% | 8,576,500 | 338,804,000 | 102% | 39.50 | 0.90% | 39.30 | 1.07% | 38.88 | 0.36% | 39.33 | -0.34% | -0.68% |  | 金字火腿/002515.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 5.05 | 5.17 | 5.03 | 5.12 | 1.79% | 0.12% | -0.58% | 10,588,800 | 54,147,000 | 80% | 5.11 | 1.47% | 5.09 | 0.00% | 5.11 | -0.25% | 5.15 | 0.37% | 0.51% |  | 洽洽食品/002557.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 55.88 | 55.88 | 53.20 | 54.15 | -1.96% | 0.08% | 4.47% | 8,138,100 | 440,316,000 | 155% | 54.11 | -1.24% | 54.16 | 0.70% | 53.48 | 1.10% | 51.83 | 0.95% | 0.45% |  | 百润股份/002568.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 121.01 | 122.00 | 114.22 | 116.50 | -1.35% | -0.21% | 4.12% | 4,404,200 | 514,162,000 | 141% | 116.74 | -1.12% | 117.16 | 0.98% | 115.76 | 1.18% | 111.89 | 0.44% | 0.31% |  | 贝因美/002570.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 6.98 | 7.23 | 6.22 | 6.27 | -4.57% | -9.47% | 2.12% | 326,634,400 | 2,262,423,000 | 339% | 6.93 | 8.03% | 6.51 | 4.34% | 6.48 | 4.80% | 6.14 | 6.63% | 1.89% |  | 好想你/002582.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 11.96 | 12.20 | 11.92 | 12.05 | 0.92% | -0.36% | 1.46% | 6,076,300 | 73,488,000 | 126% | 12.09 | 1.16% | 12.03 | 0.59% | 11.97 | 0.62% | 11.88 | 0.31% | 0.21% |  | 龙力退/002604.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2020-07-14 | 0.27 | 0.27 | 0.24 | 0.25 | -7.41% | -2.34% | -9.42% | 32,060,300 | 8,193,000 | 160% | 0.26 | -7.25% | 0.27 | -2.89% | 0.27 | -2.18% | 0.28 | -2.13% | -1.52% |  | ST加加/002650.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 5.92 | 5.99 | 5.91 | 5.97 | 0.51% | 0.13% | -2.88% | 4,774,000 | 28,461,000 | 36% | 5.96 | 0.19% | 5.99 | -0.32% | 6.00 | 0.15% | 6.15 | 0.11% | 0.72% |  | 克明面业/002661.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 15.24 | 15.31 | 15.19 | 15.24 | 0.00% | 0.06% | -2.01% | 3,508,400 | 53,438,000 | 91% | 15.23 | -0.13% | 15.33 | -0.85% | 15.45 | -0.42% | 15.55 | -0.47% | 0.08% |  | 煌上煌/002695.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 19.50 | 19.53 | 19.23 | 19.36 | -0.46% | 0.04% | 0.41% | 2,847,600 | 55,108,000 | 77% | 19.35 | -0.41% | 19.35 | 0.12% | 19.31 | 0.18% | 19.28 | -0.31% | -0.43% |  | 海欣食品/002702.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 7.36 | 7.60 | 7.31 | 7.40 | 0.82% | -0.71% | 2.04% | 10,419,400 | 77,655,000 | 130% | 7.45 | 0.68% | 7.41 | 0.64% | 7.36 | 0.78% | 7.25 | 0.25% | -0.19% |  | *ST麦趣/002719.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 9.39 | 9.39 | 9.20 | 9.32 | 0.00% | 0.39% | 3.05% | 1,849,400 | 17,169,000 | 126% | 9.28 | 0.31% | 9.22 | 0.84% | 9.16 | 0.59% | 9.04 | 0.42% | -0.08% |  | 龙大肉食/002726.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 11.36 | 11.65 | 11.18 | 11.57 | 2.39% | 0.87% | 6.48% | 13,134,500 | 150,655,000 | 101% | 11.47 | 1.58% | 11.36 | 1.53% | 11.17 | 0.97% | 10.87 | 0.98% | 0.54% |  | 燕塘乳业/002732.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 23.59 | 23.67 | 23.05 | 23.40 | -0.68% | 0.45% | 3.23% | 1,585,400 | 36,933,000 | 90% | 23.30 | -1.32% | 23.40 | 0.46% | 23.18 | 0.74% | 22.67 | 0.75% | 1.00% |  | 晨光生物/300138.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 14.69 | 14.76 | 14.46 | 14.67 | 0.20% | 0.56% | -0.43% | 2,040,000 | 29,760,000 | 106% | 14.59 | 0.48% | 14.68 | -0.69% | 14.75 | -0.27% | 14.73 | -0.16% | -0.05% |  | 汤臣倍健/300146.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 29.18 | 29.29 | 28.30 | 28.54 | -1.96% | -0.34% | -2.95% | 16,162,600 | 462,841,000 | 91% | 28.64 | -0.85% | 28.83 | -0.07% | 28.81 | -0.15% | 29.41 | 0.06% | 0.38% |  | 睿智医药/300149.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 13.75 | 14.45 | 13.75 | 14.12 | 2.32% | -0.12% | 5.78% | 8,003,300 | 113,141,000 | 171% | 14.14 | -0.06% | 13.97 | 1.66% | 13.74 | 2.41% | 13.35 | 1.38% | 0.80% |  | 朗源股份/300175.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 5.33 | 5.63 | 5.21 | 5.47 | 2.82% | 0.89% | 0.98% | 16,660,100 | 90,329,000 | 96% | 5.42 | 0.45% | 5.45 | -1.77% | 5.52 | 0.00% | 5.42 | 0.37% | 0.58% |  | 佳沃股份/300268.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 10.38 | 10.53 | 10.28 | 10.36 | -0.10% | -0.48% | -5.00% | 1,298,800 | 13,520,000 | 36% | 10.41 | 0.36% | 10.37 | 0.31% | 10.33 | -0.35% | 10.91 | 0.15% | 0.39% |  | 上海梅林/600073.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 8.35 | 8.37 | 8.27 | 8.32 | -0.36% | 0.00% | -0.45% | 4,653,400 | 38,716,000 | 81% | 8.32 | -0.46% | 8.37 | -0.08% | 8.35 | 0.19% | 8.36 | -0.11% | -0.28% |  | 湘财股份/600095.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 8.27 | 8.36 | 8.21 | 8.24 | 0.12% | -0.42% | -1.56% | 13,052,900 | 108,016,000 | 97% | 8.28 | 0.02% | 8.34 | -0.48% | 8.34 | 0.08% | 8.37 | -0.94% | -0.46% |  | 金健米业/600127.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 9.00 | 9.05 | 8.96 | 8.99 | -0.33% | -0.01% | -0.87% | 8,538,900 | 76,777,000 | 80% | 8.99 | -0.50% | 9.05 | -0.10% | 9.03 | -0.02% | 9.07 | -0.53% | -0.39% |  | 莲花健康/600186.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 2.79 | 2.83 | 2.76 | 2.82 | 1.08% | 0.18% | 1.44% | 8,402,600 | 23,652,000 | 89% | 2.82 | 0.72% | 2.81 | 0.36% | 2.80 | 0.22% | 2.78 | 0.07% | 0.15% |  | 华资实业/600191.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 3.21 | 3.25 | 3.17 | 3.19 | -0.93% | -0.75% | -3.16% | 6,906,400 | 22,197,000 | 56% | 3.21 | -0.68% | 3.28 | -0.67% | 3.28 | -0.12% | 3.29 | -1.17% | -1.18% |  | 中牧股份/600195.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 12.41 | 12.42 | 12.09 | 12.13 | -1.62% | -0.60% | 1.77% | 12,629,400 | 154,116,000 | 135% | 12.20 | 0.33% | 12.11 | 0.69% | 12.04 | 0.85% | 11.92 | 0.14% | -0.30% |  | 海南椰岛/600238.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 10.53 | 11.37 | 10.52 | 11.35 | 7.99% | 3.83% | 11.69% | 19,409,300 | 212,171,000 | 122% | 10.93 | 3.24% | 10.67 | 0.71% | 10.55 | 1.79% | 10.16 | 1.25% | 1.31% |  | 安琪酵母/600298.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 60.70 | 60.70 | 58.86 | 60.25 | -0.63% | 1.35% | 2.27% | 10,160,800 | 604,027,000 | 124% | 59.45 | -1.74% | 60.63 | -0.33% | 60.21 | 0.62% | 58.92 | 0.15% | 0.19% |  | 恒顺醋业/600305.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 19.17 | 19.31 | 19.09 | 19.20 | 0.10% | 0.05% | 2.53% | 6,577,200 | 126,223,000 | 69% | 19.19 | -0.08% | 19.18 | 0.55% | 19.00 | 0.68% | 18.73 | -0.39% | -0.26% |  | 万向德农/600371.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 11.53 | 11.61 | 11.49 | 11.54 | 0.00% | -0.09% | -0.37% | 2,010,100 | 23,216,000 | 69% | 11.55 | -0.11% | 11.61 | -0.04% | 11.58 | 0.10% | 11.58 | -0.28% | -0.34% |  | 亿晶光电/600537.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 3.76 | 3.96 | 3.75 | 3.87 | 3.20% | 0.10% | 3.50% | 17,396,300 | 67,252,000 | 223% | 3.87 | 3.79% | 3.81 | 1.63% | 3.78 | 1.72% | 3.74 | 0.54% | -0.20% |  | 莫高股份/600543.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 7.77 | 7.80 | 7.40 | 7.61 | -2.81% | 0.03% | 2.69% | 21,264,900 | 161,780,000 | 118% | 7.61 | -1.86% | 7.69 | 0.50% | 7.58 | 0.76% | 7.41 | 0.56% | -0.12% |  | *ST绿庭/600695.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 3.31 | 3.31 | 3.31 | 3.31 | -4.89% | 0.00% | -12.25% | 2,620,600 | 8,675,000 | 19% | 3.31 | -4.89% | 3.59 | -0.99% | 3.58 | 0.90% | 3.77 | -1.33% | -1.16% |  | 中粮糖业/600737.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 9.30 | 9.34 | 9.18 | 9.21 | -0.75% | -0.22% | -1.56% | 19,026,900 | 175,615,000 | 82% | 9.23 | -0.31% | 9.26 | -1.05% | 9.37 | -0.12% | 9.36 | -0.04% | -0.08% |  | 航发动力/600893.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 42.71 | 43.96 | 42.71 | 42.98 | 0.70% | -0.50% | 0.55% | 32,202,800 | 1,391,033,000 | 117% | 43.20 | 0.68% | 43.11 | 0.46% | 42.85 | 0.47% | 42.75 | -0.29% | -0.92% |  | 海天味业/603288.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 168.17 | 168.90 | 163.00 | 163.60 | -2.53% | -0.54% | -2.84% | 6,107,300 | 1,004,556,000 | 156% | 164.48 | -2.02% | 166.32 | -1.18% | 166.83 | -0.69% | 168.39 | -0.79% | 0.45% |  |
|