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 | | | | | | | | | | | | | | | | | | | | | | 北方国际/000065.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 7.06 | 7.10 | 7.01 | 7.04 | -0.56% | -0.10% | -2.49% | 2,885,200 | 20,332,000 | 80% | 7.05 | -0.73% | 7.12 | -0.53% | 7.15 | -0.63% | 7.22 | -0.28% | -0.32% |  | 渤海租赁/000415.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 2.16 | 2.37 | 2.14 | 2.37 | 10.23% | 2.86% | 8.02% | 49,135,100 | 113,207,000 | 210% | 2.30 | 7.31% | 2.24 | 2.94% | 2.23 | 2.06% | 2.19 | 1.34% | -0.30% |  | 中色股份/000758.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 5.21 | 5.32 | 5.09 | 5.13 | -2.47% | -1.42% | 2.13% | 80,359,600 | 418,183,000 | 152% | 5.20 | -1.79% | 5.25 | 1.33% | 5.15 | 0.98% | 5.02 | 1.11% | -0.10% |  | 中国武夷/000797.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 3.01 | 3.02 | 2.88 | 2.92 | -3.31% | -0.44% | -3.88% | 13,386,800 | 39,268,000 | 162% | 2.93 | -3.33% | 2.99 | -2.00% | 3.02 | -1.24% | 3.04 | -0.82% | -0.55% |  | 宏润建设/002062.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 3.95 | 3.96 | 3.86 | 3.88 | -2.51% | -0.26% | -3.48% | 4,508,700 | 17,539,000 | 116% | 3.89 | -2.90% | 3.98 | -1.63% | 4.02 | -1.30% | 4.02 | -0.17% | -0.22% |  | 金 螳 螂/002081.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 8.27 | 8.32 | 8.09 | 8.13 | -1.81% | -0.78% | -5.30% | 27,511,800 | 225,425,000 | 68% | 8.19 | -1.99% | 8.39 | -1.60% | 8.52 | -0.64% | 8.59 | -0.56% | -0.69% |  | 北新路桥/002307.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 4.83 | 4.84 | 4.73 | 4.74 | -1.66% | -0.65% | -2.71% | 6,177,100 | 29,474,000 | 108% | 4.77 | -1.87% | 4.85 | -1.16% | 4.88 | -0.83% | 4.87 | -0.06% | -0.10% |  | 三维工程/002469.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 5.70 | 5.95 | 5.60 | 5.92 | 3.50% | 2.23% | 6.53% | 7,762,400 | 44,949,000 | 158% | 5.79 | 2.31% | 5.77 | 0.58% | 5.73 | 1.02% | 5.56 | 1.42% | 0.09% |  | 光正眼科/002524.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 11.50 | 11.85 | 11.20 | 11.70 | 1.21% | 0.46% | 1.18% | 18,283,700 | 212,924,000 | 109% | 11.65 | -0.19% | 11.74 | -1.09% | 11.83 | 0.06% | 11.56 | -0.17% | -1.52% |  | 鸿路钢构/002541.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 45.88 | 48.35 | 43.63 | 48.30 | 6.22% | 4.03% | 1.47% | 14,282,200 | 663,124,000 | 117% | 46.43 | 2.43% | 46.04 | -0.36% | 46.86 | -1.30% | 47.60 | 1.24% | 2.48% |  | 中化岩土/002542.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 2.91 | 2.92 | 2.75 | 2.78 | -4.79% | -0.64% | -6.08% | 13,277,200 | 37,154,000 | 167% | 2.80 | -5.57% | 2.91 | -2.91% | 2.94 | -1.90% | 2.96 | -1.24% | -0.28% |  | *ST围海/002586.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 2.08 | 2.14 | 2.05 | 2.14 | 4.90% | 0.71% | 5.47% | 12,441,700 | 26,442,000 | 494% | 2.13 | 4.17% | 2.09 | 5.49% | 2.08 | 5.65% | 2.03 | 4.53% | 0.09% |  | 成都路桥/002628.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 3.42 | 3.42 | 3.36 | 3.38 | -1.17% | -0.03% | -1.77% | 4,879,300 | 16,497,000 | 92% | 3.38 | -1.54% | 3.43 | -1.21% | 3.45 | -0.55% | 3.44 | -0.35% | -0.54% |  | 凯文教育/002659.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 4.09 | 4.09 | 3.90 | 3.92 | -4.62% | -1.38% | -6.71% | 10,310,200 | 40,981,000 | 94% | 3.98 | -4.33% | 4.13 | -2.83% | 4.19 | -1.62% | 4.20 | -1.06% | -1.04% |  | 苏交科/300284.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 5.92 | 5.97 | 5.78 | 5.80 | -2.52% | -0.74% | -3.72% | 5,531,000 | 32,319,000 | 70% | 5.84 | -2.62% | 5.98 | -1.47% | 6.06 | -0.67% | 6.02 | -0.05% | -0.11% |  | 四川路桥/600039.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 4.52 | 4.55 | 4.41 | 4.46 | -1.11% | 0.16% | -4.66% | 18,995,100 | 84,589,000 | 69% | 4.45 | -1.68% | 4.54 | -1.54% | 4.60 | -0.95% | 4.68 | -0.49% | 0.30% |  | 葛洲坝/600068.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 6.55 | 6.57 | 6.46 | 6.47 | -1.22% | -0.46% | -2.62% | 29,380,000 | 190,963,000 | 82% | 6.50 | -0.92% | 6.55 | -0.76% | 6.59 | -0.44% | 6.64 | -0.12% | 0.08% |  | 上海建工/600170.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 2.97 | 2.97 | 2.93 | 2.94 | -1.34% | -0.27% | -1.97% | 26,934,300 | 79,395,000 | 116% | 2.95 | -1.21% | 2.97 | -0.74% | 2.98 | -0.53% | 3.00 | -0.17% | -0.01% |  | 路桥建设/600263.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2012-02-20 | 16.70 | 16.74 | 16.17 | 16.43 | 1.55% | 0.07% | 2.54% | 35,297,000 | 579,536,000 | 628% | 16.42 | 1.48% | 16.30 | 2.68% | 16.23 | 3.65% | 16.02 | 4.26% | 0.82% |  | 城建发展/600266.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 4.85 | 4.85 | 4.76 | 4.77 | -1.45% | -0.31% | -2.21% | 5,635,200 | 26,963,000 | 59% | 4.79 | -1.75% | 4.87 | -1.28% | 4.93 | -0.12% | 4.88 | -0.12% | -0.27% |  | 浦东建设/600284.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 5.90 | 5.90 | 5.79 | 5.79 | -1.70% | -0.63% | -2.61% | 3,218,900 | 18,757,000 | 109% | 5.83 | -1.34% | 5.89 | -0.96% | 5.94 | -0.69% | 5.95 | -0.25% | -0.13% |  | 杭萧钢构/600477.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 3.85 | 3.85 | 3.72 | 3.77 | -1.31% | 0.03% | -0.26% | 17,156,300 | 64,664,000 | 94% | 3.77 | -2.23% | 3.82 | -0.08% | 3.81 | -0.31% | 3.78 | 0.19% | 0.17% |  | 龙元建设/600491.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 5.32 | 5.32 | 5.10 | 5.13 | -3.57% | -0.64% | -6.68% | 10,431,900 | 53,859,000 | 85% | 5.16 | -3.12% | 5.27 | -2.04% | 5.36 | -2.05% | 5.50 | -0.20% | 0.54% |  | 安徽建工/600502.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 3.68 | 3.69 | 3.64 | 3.65 | -1.88% | -0.38% | -1.70% | 8,111,200 | 29,718,000 | 87% | 3.66 | -0.97% | 3.70 | -0.54% | 3.71 | -0.32% | 3.71 | 0.00% | -0.11% |  | 腾达建设/600512.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 2.80 | 2.82 | 2.72 | 2.73 | -2.85% | -0.87% | -4.04% | 20,442,500 | 56,290,000 | 144% | 2.75 | -2.58% | 2.81 | -1.92% | 2.84 | -1.25% | 2.85 | -0.32% | -0.20% |  | 中铁工业/600528.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 8.85 | 8.87 | 8.72 | 8.72 | -1.13% | -0.52% | -5.83% | 11,577,700 | 101,495,000 | 54% | 8.77 | -1.35% | 8.92 | -1.22% | 9.01 | -0.93% | 9.26 | -0.15% | 0.42% |  | 卓郎智能/600545.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 3.16 | 3.23 | 3.11 | 3.18 | -0.31% | 0.19% | -3.55% | 6,434,500 | 20,425,000 | 72% | 3.17 | -1.40% | 3.23 | -1.70% | 3.28 | -1.14% | 3.30 | 0.52% | -0.09% |  | 山煤国际/600546.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 7.24 | 7.69 | 7.00 | 7.32 | 1.39% | 0.99% | 0.92% | 47,948,600 | 347,549,000 | 107% | 7.25 | 0.08% | 7.34 | -1.12% | 7.39 | 0.45% | 7.25 | -0.40% | -1.64% |  | 辽宁能源/600758.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 2.94 | 2.96 | 2.84 | 2.91 | -1.69% | 0.38% | -3.23% | 15,415,200 | 44,692,000 | 88% | 2.90 | -3.14% | 2.99 | -0.89% | 3.00 | -0.76% | 3.01 | -0.73% | -1.73% |  | 隧道股份/600820.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 5.38 | 5.41 | 5.27 | 5.29 | -2.04% | -0.71% | -3.31% | 17,234,800 | 91,827,000 | 116% | 5.33 | -1.48% | 5.39 | -1.21% | 5.43 | -0.93% | 5.47 | -0.26% | 0.07% |  | 龙建股份/600853.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 2.49 | 2.50 | 2.43 | 2.44 | -2.79% | -0.41% | -3.25% | 5,518,100 | 13,517,000 | 114% | 2.45 | -2.43% | 2.50 | -1.50% | 2.52 | -1.18% | 2.52 | -0.55% | -0.51% |  | 浙文互联/600986.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 4.16 | 4.16 | 4.03 | 4.05 | -2.88% | -0.81% | -6.70% | 15,995,100 | 65,310,000 | 76% | 4.08 | -2.86% | 4.20 | -2.07% | 4.27 | -1.41% | 4.34 | -1.34% | -0.06% |  | 中国化学/601117.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 5.95 | 5.95 | 5.73 | 5.80 | -3.01% | -0.12% | -6.57% | 103,223,800 | 599,411,000 | 65% | 5.81 | -3.33% | 5.95 | -1.48% | 6.03 | -1.90% | 6.21 | -0.15% | 0.72% |  | 中国中铁/601390.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 5.50 | 5.55 | 5.43 | 5.46 | -0.55% | -0.36% | -4.89% | 74,740,000 | 409,552,000 | 44% | 5.48 | -0.67% | 5.54 | -1.07% | 5.60 | -0.92% | 5.74 | 0.05% | 0.67% |  | 中国中冶/601618.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 2.96 | 3.02 | 2.91 | 2.99 | 0.34% | 0.95% | -5.29% | 185,481,500 | 549,342,000 | 53% | 2.96 | -1.40% | 3.01 | -1.47% | 3.06 | -1.67% | 3.16 | 0.13% | 1.09% |  | 中国电建/601669.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 3.89 | 3.90 | 3.83 | 3.86 | -0.77% | 0.00% | -4.60% | 60,218,900 | 232,418,000 | 50% | 3.86 | -1.38% | 3.92 | -1.16% | 3.96 | -0.80% | 4.05 | -0.03% | 0.34% |  | 宁波建工/601789.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 3.80 | 3.83 | 3.70 | 3.71 | -3.13% | -0.86% | -3.61% | 7,699,000 | 28,809,000 | 98% | 3.74 | -2.53% | 3.82 | -1.21% | 3.85 | -0.88% | 3.85 | -0.13% | -0.23% |  | 中国交建/601800.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 7.16 | 7.22 | 7.11 | 7.13 | -0.42% | -0.20% | -3.77% | 31,537,100 | 225,304,000 | 63% | 7.14 | -0.57% | 7.20 | -0.88% | 7.27 | -0.74% | 7.41 | 0.01% | 0.19% |  | 华设集团/603018.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 10.20 | 10.28 | 10.09 | 10.22 | 0.10% | 0.16% | -0.10% | 3,212,300 | 32,779,000 | 61% | 10.20 | 0.17% | 10.21 | -0.19% | 10.26 | -0.07% | 10.23 | -0.08% | -0.41% |  |
|