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 | | | | | | | | | | | | | | | | | | | | | | 方大集团/000055.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 4.14 | 4.17 | 4.12 | 4.15 | 0.24% | 0.14% | -1.71% | 2,822,900 | 11,699,000 | 89% | 4.14 | 0.05% | 4.15 | -0.65% | 4.20 | -0.55% | 4.22 | 0.17% | -0.31% |  | 西王食品/000639.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 5.75 | 5.78 | 5.60 | 5.76 | -0.52% | 1.28% | -3.34% | 11,125,500 | 63,266,000 | 63% | 5.69 | -3.17% | 5.92 | -1.28% | 5.98 | -0.76% | 5.96 | 0.12% | -1.22% |  | 新兴铸管/000778.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 3.65 | 3.70 | 3.64 | 3.65 | -0.27% | -0.44% | -3.21% | 16,687,700 | 61,172,000 | 61% | 3.67 | 0.36% | 3.68 | -0.86% | 3.73 | -0.72% | 3.77 | -0.40% | 0.09% |  | *ST胜尔/000890.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 3.60 | 3.80 | 3.56 | 3.80 | 4.97% | 1.04% | 14.56% | 7,630,200 | 28,700,000 | 86% | 3.76 | 7.64% | 3.54 | 3.17% | 3.45 | 2.37% | 3.32 | 1.16% | 1.49% |  | 山东威达/002026.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 9.10 | 9.10 | 8.80 | 8.90 | -1.98% | -0.09% | -5.17% | 8,380,800 | 74,654,000 | 89% | 8.91 | -1.79% | 9.09 | -2.42% | 9.25 | -0.73% | 9.39 | -1.00% | -1.30% |  | 宝鹰股份/002047.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 3.08 | 3.16 | 3.04 | 3.13 | 1.62% | 0.38% | -2.31% | 10,158,900 | 31,675,000 | 90% | 3.12 | 1.50% | 3.10 | -0.64% | 3.15 | -1.04% | 3.20 | 0.03% | -0.78% |  | 沙钢股份/002075.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 10.60 | 10.96 | 10.54 | 10.72 | 0.66% | 0.12% | -3.30% | 23,389,700 | 250,431,000 | 54% | 10.71 | -0.60% | 10.70 | -0.05% | 10.76 | -0.65% | 11.09 | -0.18% | 0.38% |  | 万邦德/002082.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 10.89 | 10.99 | 10.70 | 10.78 | -1.01% | -0.67% | -3.28% | 1,699,500 | 18,444,000 | 57% | 10.85 | -0.99% | 10.98 | -1.23% | 11.18 | -0.66% | 11.15 | 0.95% | -0.93% |  | 海鸥住工/002084.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 6.17 | 6.30 | 6.12 | 6.16 | -0.96% | -0.56% | -5.27% | 6,489,900 | 40,205,000 | 51% | 6.20 | -1.75% | 6.32 | -2.38% | 6.49 | -1.26% | 6.50 | 0.37% | 0.24% |  | 恒星科技/002132.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 2.87 | 3.09 | 2.86 | 3.09 | 9.96% | 2.39% | 7.18% | 32,163,100 | 97,072,000 | 109% | 3.02 | 8.13% | 2.89 | 2.12% | 2.90 | 0.94% | 2.88 | 0.73% | -0.86% |  | 西部材料/002149.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 15.06 | 15.23 | 14.48 | 15.08 | 0.20% | 1.44% | 1.11% | 23,628,600 | 351,268,000 | 60% | 14.87 | -0.89% | 15.23 | -2.52% | 15.42 | 0.94% | 14.91 | -0.28% | -1.72% |  | 通润装备/002150.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 5.68 | 5.74 | 5.65 | 5.68 | -0.53% | -0.09% | -1.44% | 740,400 | 4,209,000 | 74% | 5.69 | 0.39% | 5.68 | -0.60% | 5.75 | -0.57% | 5.76 | 0.40% | -0.47% |  | 海亮股份/002203.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 8.18 | 8.28 | 8.10 | 8.19 | 0.24% | 0.05% | 2.52% | 8,287,500 | 67,842,000 | 74% | 8.19 | -0.55% | 8.23 | -0.52% | 8.24 | 0.44% | 7.99 | 0.77% | 0.81% |  | 齐心集团/002301.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 11.56 | 12.60 | 11.56 | 12.06 | 4.06% | -0.04% | -3.62% | 10,240,600 | 123,552,000 | 206% | 12.07 | 3.00% | 12.08 | -1.68% | 12.27 | -1.23% | 12.51 | -1.15% | -0.63% |  | 巨力索具/002342.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 4.32 | 4.45 | 4.20 | 4.37 | 1.16% | 1.02% | -13.87% | 68,289,400 | 295,437,000 | 47% | 4.33 | -1.59% | 4.47 | -2.85% | 4.65 | -1.82% | 5.07 | -3.81% | -0.88% |  | 潮宏基/002345.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 3.82 | 3.87 | 3.74 | 3.77 | -1.82% | -0.48% | -2.73% | 4,268,600 | 16,170,000 | 67% | 3.79 | -0.03% | 3.78 | -0.87% | 3.84 | -1.01% | 3.88 | 0.34% | 0.06% |  | 高乐股份/002348.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 1.81 | 1.84 | 1.79 | 1.81 | 0.00% | -0.17% | -9.86% | 14,071,400 | 25,514,000 | 34% | 1.81 | -0.17% | 1.82 | -3.05% | 1.99 | -2.55% | 2.01 | 0.00% | 0.54% |  | 顺丰控股/002352.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 99.96 | 100.88 | 96.00 | 99.89 | -0.01% | 1.30% | 4.46% | 17,772,800 | 1,752,604,000 | 78% | 98.61 | -1.49% | 100.10 | -0.29% | 99.84 | 0.88% | 95.63 | 0.72% | 0.47% |  | *ST中南/002445.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 1.76 | 1.81 | 1.76 | 1.79 | 1.70% | 0.00% | -1.16% | 3,621,300 | 6,482,000 | 61% | 1.79 | 1.42% | 1.78 | -0.45% | 1.80 | -0.39% | 1.81 | -0.60% | -0.87% |  | 大金重工/002487.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 8.15 | 8.35 | 8.07 | 8.28 | 1.72% | 0.94% | 2.12% | 8,482,000 | 69,581,000 | 78% | 8.20 | 0.91% | 8.26 | -0.65% | 8.27 | -0.02% | 8.11 | 0.12% | -0.97% |  | 浙江永强/002489.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 3.58 | 3.64 | 3.56 | 3.61 | 0.56% | 0.22% | -1.45% | 5,830,800 | 21,002,000 | 53% | 3.60 | 0.14% | 3.60 | -0.75% | 3.63 | -0.41% | 3.66 | 0.47% | -0.24% |  | *ST鼎龙/002502.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 2.50 | 2.64 | 2.46 | 2.64 | 5.18% | 1.54% | 3.00% | 10,484,200 | 27,254,000 | 206% | 2.60 | 5.99% | 2.53 | 1.77% | 2.54 | 0.48% | 2.56 | 0.31% | -0.23% |  | 德力股份/002571.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 11.06 | 11.25 | 10.77 | 11.05 | -0.18% | 0.81% | 0.38% | 5,500,300 | 60,287,000 | 73% | 10.96 | -1.23% | 11.14 | -1.29% | 11.21 | -0.51% | 11.01 | 0.53% | 0.46% |  | 索菲亚/002572.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 29.73 | 30.53 | 29.15 | 30.53 | 10.02% | 0.70% | 12.55% | 12,305,000 | 373,079,000 | 129% | 30.32 | 9.29% | 28.70 | 4.98% | 28.14 | 2.89% | 27.13 | 1.78% | 0.37% |  | 明牌珠宝/002574.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 4.23 | 4.25 | 4.21 | 4.23 | 0.00% | 0.00% | -3.07% | 1,564,000 | 6,615,000 | 68% | 4.23 | -0.59% | 4.26 | -0.95% | 4.31 | -0.94% | 4.36 | -0.09% | -0.34% |  | *ST群兴/002575.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 3.82 | 3.82 | 3.68 | 3.76 | -1.57% | -0.05% | -1.23% | 1,656,400 | 6,231,000 | 50% | 3.76 | -1.52% | 3.80 | -0.76% | 3.81 | -0.18% | 3.81 | 1.25% | 1.17% |  | 姚记科技/002605.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 27.44 | 30.40 | 27.39 | 29.65 | 6.35% | 1.51% | 10.54% | 18,495,900 | 540,240,000 | 255% | 29.21 | 5.81% | 28.01 | 4.65% | 27.38 | 3.66% | 26.82 | 3.47% | 0.78% |  | 哈尔斯/002615.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 3.99 | 4.08 | 3.97 | 4.03 | 1.51% | 0.22% | 0.27% | 2,020,800 | 8,125,000 | 81% | 4.02 | 1.95% | 3.99 | -0.52% | 4.03 | -0.45% | 4.02 | 0.60% | -0.61% |  | 德尔未来/002631.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 6.66 | 6.73 | 6.63 | 6.64 | 0.15% | -0.43% | -4.00% | 3,047,000 | 20,320,000 | 38% | 6.67 | -0.52% | 6.72 | -0.22% | 6.75 | -0.56% | 6.92 | -0.90% | -1.31% |  | 仁东控股/002647.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 8.73 | 8.76 | 8.32 | 8.36 | -5.22% | -1.33% | -11.96% | 58,865,100 | 498,775,000 | 83% | 8.47 | -5.11% | 8.78 | -3.59% | 9.08 | -2.91% | 9.50 | -1.45% | -1.19% |  | 珠江钢琴/002678.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 6.86 | 6.96 | 6.82 | 6.94 | 1.17% | 0.75% | -2.28% | 398,400 | 2,744,000 | 30% | 6.89 | -0.17% | 6.93 | -1.21% | 7.07 | -1.01% | 7.10 | 0.21% | -0.03% |  | 金一文化/002721.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 2.31 | 2.72 | 2.31 | 2.59 | 0.78% | 4.02% | -9.54% | 32,366,700 | 80,608,000 | 205% | 2.49 | -3.11% | 2.59 | -9.50% | 2.74 | -9.26% | 2.86 | -3.28% | -0.31% |  | 萃华珠宝/002731.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 6.17 | 6.18 | 6.07 | 6.11 | -2.24% | -0.07% | -2.05% | 2,417,500 | 14,781,000 | 78% | 6.11 | -0.63% | 6.14 | -0.47% | 6.19 | -0.67% | 6.24 | 0.11% | -0.58% |  | 旗天科技/300061.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 4.04 | 4.12 | 3.97 | 4.00 | -0.99% | -0.84% | -4.53% | 4,448,600 | 17,947,000 | 66% | 4.03 | -0.69% | 4.06 | -1.57% | 4.15 | -1.35% | 4.19 | 0.58% | -0.44% |  | 文化长城/300089.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 5.81 | 5.97 | 5.55 | 5.74 | -2.38% | 0.99% | -2.28% | 6,958,600 | 39,553,000 | 71% | 5.68 | -3.32% | 5.92 | -0.65% | 5.99 | -0.35% | 5.87 | 0.24% | 0.69% |  | 富瑞特装/300228.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 5.72 | 5.97 | 5.66 | 5.90 | 2.61% | 0.79% | -1.42% | 11,669,600 | 68,318,000 | 83% | 5.85 | -0.15% | 5.90 | -1.67% | 6.00 | -0.93% | 5.99 | 0.45% | -0.52% |  | 海伦钢琴/300329.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 6.34 | 6.40 | 6.28 | 6.32 | 0.32% | -0.27% | -2.35% | 1,372,500 | 8,697,000 | 59% | 6.34 | -0.50% | 6.39 | -1.45% | 6.49 | -0.54% | 6.47 | 0.48% | -0.44% |  | 东睦股份/600114.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 8.30 | 8.48 | 8.12 | 8.36 | 0.72% | 0.81% | 3.41% | 9,929,600 | 82,350,000 | 79% | 8.29 | 0.85% | 8.22 | 1.00% | 8.18 | 0.64% | 8.08 | 0.96% | 0.76% |  | 新日恒力/600165.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 6.18 | 6.35 | 6.01 | 6.01 | 0.17% | -2.21% | -2.45% | 11,920,300 | 73,265,000 | 102% | 6.15 | 7.06% | 5.94 | 0.46% | 6.01 | -0.61% | 6.16 | -0.55% | -1.28% |  | 大西洋/600558.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 2.88 | 2.91 | 2.85 | 2.88 | 0.35% | -0.24% | -1.97% | 2,935,100 | 8,475,000 | 51% | 2.89 | 0.14% | 2.90 | -0.92% | 2.94 | -0.24% | 2.94 | 0.00% | -0.56% |  | 宁波富邦/600768.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 7.66 | 7.83 | 7.66 | 7.81 | 0.90% | 0.41% | -0.96% | 1,250,300 | 9,725,000 | 116% | 7.78 | 0.04% | 7.80 | -1.08% | 7.89 | -0.75% | 7.89 | 0.50% | -0.61% |  | 新钢股份/600782.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 4.20 | 4.27 | 4.18 | 4.19 | -0.48% | -0.80% | -4.01% | 20,160,100 | 85,154,000 | 78% | 4.22 | 0.60% | 4.22 | -0.92% | 4.29 | -1.47% | 4.37 | -0.43% | -0.41% |  | 贵绳股份/600992.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 5.78 | 5.83 | 5.75 | 5.80 | 0.52% | 0.26% | -3.32% | 1,249,900 | 7,231,000 | 90% | 5.79 | -0.60% | 5.84 | -1.44% | 5.93 | -1.02% | 6.00 | 0.23% | -1.13% |  | 玉龙股份/601028.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 12.21 | 12.32 | 11.68 | 11.93 | -1.97% | -0.28% | 0.98% | 5,112,000 | 61,160,000 | 171% | 11.96 | -0.35% | 11.91 | 0.35% | 11.87 | 0.43% | 11.81 | 0.17% | -0.33% |  | 丰林集团/601996.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 2.73 | 2.75 | 2.71 | 2.73 | 0.00% | 0.04% | -2.22% | 5,567,900 | 15,197,000 | 84% | 2.73 | 0.00% | 2.74 | -0.94% | 2.78 | -0.64% | 2.79 | -0.50% | -0.41% |  | 喜临门/603008.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 18.28 | 18.36 | 17.65 | 17.86 | -1.43% | -0.88% | 0.73% | 4,356,800 | 78,506,000 | 122% | 18.02 | 0.99% | 17.80 | 0.61% | 17.82 | -0.08% | 17.73 | 1.07% | -0.52% |  |
|