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 | | | | | | | | | | | | | | | | | | | | | | 国际实业/000159.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 6.23 | 6.31 | 6.17 | 6.26 | 1.79% | 0.19% | 6.70% | 24,187,400 | 151,122,000 | 110% | 6.25 | 0.95% | 6.18 | 1.36% | 6.05 | 1.58% | 5.87 | 1.03% | 0.08% |  | 靖远煤电/000552.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 2.94 | 3.16 | 2.93 | 3.06 | 5.15% | 0.16% | 1.12% | 78,712,800 | 240,437,000 | 162% | 3.06 | 4.20% | 3.02 | 0.10% | 3.04 | 0.46% | 3.03 | -0.13% | 0.30% |  | *ST大洲/000571.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 2.21 | 2.23 | 2.17 | 2.22 | 0.45% | 0.86% | -1.33% | 3,938,300 | 8,669,000 | 89% | 2.20 | -1.08% | 2.21 | -0.54% | 2.22 | -0.45% | 2.25 | -0.71% | -0.74% |  | 美锦能源/000723.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 8.31 | 8.43 | 8.17 | 8.18 | 0.12% | -1.14% | -3.73% | 121,744,200 | 1,007,292,000 | 44% | 8.27 | 0.93% | 8.33 | -2.95% | 8.53 | -0.15% | 8.50 | 0.62% | 1.17% |  | *ST平能/000780.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 4.19 | 4.21 | 4.17 | 4.20 | 0.00% | 0.26% | 1.99% | 1,836,600 | 7,694,000 | 56% | 4.19 | -0.07% | 4.17 | 0.55% | 4.15 | 0.29% | 4.12 | 0.29% | 0.49% |  | 神火股份/000933.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 11.88 | 12.30 | 11.45 | 11.80 | 3.51% | -0.33% | 7.64% | 84,706,400 | 1,002,847,000 | 109% | 11.84 | 3.89% | 11.59 | 2.05% | 11.42 | 1.89% | 10.96 | 0.87% | 1.04% |  | 冀中能源/000937.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 3.87 | 3.95 | 3.85 | 3.88 | 0.78% | -0.39% | 0.65% | 29,365,200 | 114,384,000 | 77% | 3.90 | 1.30% | 3.88 | -1.22% | 3.92 | 0.44% | 3.86 | 0.44% | 0.47% |  | 蓝焰控股/000968.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 6.40 | 6.50 | 6.35 | 6.44 | 0.78% | 0.17% | 2.01% | 8,939,700 | 57,475,000 | 95% | 6.43 | 1.26% | 6.41 | -0.20% | 6.42 | 0.69% | 6.31 | 0.13% | -0.17% |  | 山西焦煤/000983.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 5.60 | 5.69 | 5.54 | 5.57 | 1.27% | -0.68% | 3.45% | 84,675,600 | 474,902,000 | 124% | 5.61 | 1.78% | 5.57 | -0.14% | 5.51 | 0.95% | 5.38 | 1.18% | 0.85% |  | 露天煤业/002128.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 10.59 | 10.80 | 10.53 | 10.60 | 1.73% | -0.65% | 1.41% | 17,983,700 | 191,868,000 | 94% | 10.67 | 2.79% | 10.54 | -0.61% | 10.64 | 0.74% | 10.45 | 0.40% | 0.36% |  | 兰花科创/600123.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 5.73 | 5.84 | 5.73 | 5.78 | 1.40% | 0.03% | 1.87% | 12,126,800 | 70,071,000 | 83% | 5.78 | 1.73% | 5.74 | -0.55% | 5.76 | 0.61% | 5.67 | 0.25% | 0.43% |  | 兖州煤业/600188.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 14.19 | 14.53 | 13.88 | 13.92 | -0.85% | -1.94% | -1.15% | 28,099,600 | 398,887,000 | 114% | 14.20 | 1.76% | 14.12 | -0.93% | 14.42 | 0.43% | 14.08 | 0.47% | 0.49% |  | 华阳股份/600348.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 5.63 | 5.75 | 5.62 | 5.66 | 0.89% | -0.42% | 4.37% | 29,419,000 | 167,214,000 | 94% | 5.68 | 1.63% | 5.62 | 0.36% | 5.58 | 1.20% | 5.42 | 0.99% | 0.74% |  | 盘江股份/600395.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 7.38 | 7.49 | 7.30 | 7.34 | 0.55% | -0.46% | 2.20% | 5,660,100 | 41,739,000 | 86% | 7.37 | 0.52% | 7.35 | -0.04% | 7.31 | 0.75% | 7.18 | 0.50% | 0.50% |  | ST安泰/600408.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 2.94 | 3.10 | 2.94 | 3.03 | 2.36% | -0.20% | -1.53% | 10,695,600 | 32,473,000 | 83% | 3.04 | 5.38% | 2.95 | -0.27% | 2.99 | -0.60% | 3.08 | -1.57% | 0.18% |  | 上海能源/600508.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 9.95 | 10.11 | 9.86 | 9.91 | -0.10% | -0.55% | 0.18% | 5,928,000 | 59,074,000 | 72% | 9.97 | 0.10% | 10.01 | -0.77% | 10.04 | 0.52% | 9.89 | 0.17% | 0.09% |  | *ST百花/600721.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 3.41 | 3.45 | 3.39 | 3.43 | 0.59% | 0.53% | 0.47% | 751,200 | 2,563,000 | 63% | 3.41 | 0.83% | 3.42 | -0.18% | 3.42 | 0.12% | 3.41 | -0.29% | 0.31% |  | 恒源煤电/600971.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 6.09 | 6.22 | 6.09 | 6.16 | 1.82% | -0.23% | 1.62% | 19,032,600 | 117,500,000 | 79% | 6.17 | 2.56% | 6.11 | -0.67% | 6.16 | 0.49% | 6.06 | 0.58% | 0.54% |  | 开滦股份/600997.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 6.75 | 6.89 | 6.73 | 6.80 | 1.95% | -0.15% | 1.60% | 33,899,700 | 230,850,000 | 126% | 6.81 | 2.28% | 6.75 | -0.43% | 6.78 | 0.50% | 6.69 | 0.15% | 0.07% |  | 晋控煤业/601001.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 5.68 | 5.92 | 5.68 | 5.75 | 1.95% | -0.67% | 5.29% | 47,664,700 | 275,909,000 | 131% | 5.79 | 3.97% | 5.66 | 1.00% | 5.61 | 1.37% | 5.46 | 1.54% | 0.92% |  | 宝泰隆/601011.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 4.02 | 4.10 | 4.02 | 4.04 | 0.50% | -0.54% | -0.88% | 19,539,200 | 79,361,000 | 76% | 4.06 | 1.07% | 4.06 | -0.73% | 4.09 | 0.22% | 4.08 | -0.42% | 0.03% |  | 陕西黑猫/601015.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 6.85 | 7.07 | 6.80 | 6.82 | 0.44% | -1.19% | 0.59% | 42,006,800 | 289,946,000 | 80% | 6.90 | 1.22% | 6.88 | 0.69% | 6.82 | 0.66% | 6.78 | -1.27% | -0.18% |  | 中国神华/601088.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 19.82 | 20.02 | 19.80 | 19.93 | 1.22% | 0.07% | 1.37% | 22,773,500 | 453,577,000 | 83% | 19.92 | 1.19% | 19.81 | 0.05% | 19.84 | 0.24% | 19.66 | 0.16% | -0.03% |  | 昊华能源/601101.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 4.12 | 4.20 | 4.06 | 4.08 | -0.49% | -0.99% | 0.05% | 8,253,400 | 34,009,000 | 60% | 4.12 | 0.83% | 4.12 | -0.99% | 4.16 | 0.58% | 4.08 | 0.30% | 0.41% |  | 陕西煤业/601225.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 11.57 | 11.76 | 11.49 | 11.57 | 0.78% | -0.55% | 2.67% | 39,946,300 | 464,717,000 | 84% | 11.63 | 1.76% | 11.50 | 0.43% | 11.47 | 0.82% | 11.27 | 0.28% | 0.16% |  | 平煤股份/601666.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 6.00 | 6.18 | 5.96 | 5.97 | 0.51% | -1.37% | 2.47% | 19,353,900 | 117,151,000 | 83% | 6.05 | 2.80% | 5.96 | -0.80% | 6.00 | 0.93% | 5.83 | 0.74% | 0.90% |  | 潞安环能/601699.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 7.35 | 7.60 | 7.33 | 7.50 | 1.90% | 1.21% | 9.47% | 65,107,500 | 482,465,000 | 160% | 7.41 | 1.54% | 7.24 | 2.39% | 7.08 | 2.09% | 6.85 | 2.13% | 1.15% |  | 中煤能源/601898.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 7.14 | 7.21 | 6.96 | 7.05 | -1.12% | -0.37% | 4.94% | 33,001,400 | 233,528,000 | 77% | 7.08 | 1.29% | 6.99 | 0.55% | 6.96 | 1.36% | 6.72 | 1.63% | 1.04% |  | 新集能源/601918.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 3.45 | 3.52 | 3.44 | 3.48 | 1.46% | -0.06% | 1.81% | 41,124,000 | 143,202,000 | 72% | 3.48 | 1.40% | 3.47 | -0.77% | 3.48 | 0.72% | 3.42 | 0.35% | 0.55% |  |
|