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 | | | | | | | | | | | | | | | | | | | | | | 申万宏源/000166.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 4.74 | 4.80 | 4.74 | 4.77 | 0.85% | 0.04% | -5.15% | 43,142,800 | 205,708,000 | 44% | 4.77 | -0.06% | 4.83 | -1.53% | 4.94 | -0.94% | 5.03 | -0.67% | -0.36% |  | 吉林敖东/000623.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 15.79 | 15.92 | 15.71 | 15.78 | 0.32% | -0.23% | -3.04% | 6,400,700 | 101,232,000 | 47% | 15.82 | -0.35% | 15.95 | -0.59% | 16.15 | -0.49% | 16.28 | -0.12% | -0.01% |  | 中山公用/000685.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 7.94 | 8.04 | 7.94 | 7.95 | 0.25% | -0.29% | -2.63% | 4,010,300 | 31,976,000 | 61% | 7.97 | -0.35% | 8.02 | -0.71% | 8.11 | -0.49% | 8.17 | -0.12% | -0.03% |  | 东北证券/000686.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 8.98 | 9.08 | 8.93 | 8.95 | 0.00% | -0.43% | -3.60% | 13,463,900 | 121,021,000 | 57% | 8.99 | -0.67% | 9.10 | -1.02% | 9.22 | -0.50% | 9.28 | -0.75% | -0.47% |  | 国元证券/000728.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 8.11 | 8.17 | 8.04 | 8.09 | 0.00% | -0.20% | -4.71% | 25,510,100 | 206,790,000 | 54% | 8.11 | -0.99% | 8.23 | -1.38% | 8.40 | -0.69% | 8.49 | -0.82% | -0.41% |  | 国海证券/000750.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 5.20 | 5.24 | 5.17 | 5.21 | 0.39% | 0.12% | -4.05% | 41,961,800 | 218,375,000 | 38% | 5.20 | -0.86% | 5.28 | -1.00% | 5.37 | -0.54% | 5.43 | -1.04% | -0.62% |  | 广发证券/000776.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 16.52 | 16.73 | 16.40 | 16.44 | 0.06% | -0.57% | -3.89% | 53,422,000 | 883,256,000 | 47% | 16.53 | -0.98% | 16.81 | -0.47% | 16.98 | -0.69% | 17.11 | 0.04% | 0.43% |  | 长江证券/000783.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 7.75 | 7.86 | 7.72 | 7.76 | 0.26% | -0.28% | -4.61% | 23,098,200 | 179,742,000 | 59% | 7.78 | -0.33% | 7.87 | -1.09% | 7.99 | -0.68% | 8.14 | -1.05% | -0.49% |  | 中国中期/000996.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-13 | 7.88 | 7.89 | 7.39 | 7.43 | -2.75% | -2.15% | -8.63% | 7,903,100 | 60,011,000 | 91% | 7.59 | 0.88% | 7.57 | -0.98% | 7.76 | -1.90% | 8.13 | -0.91% | -0.55% |  | 山西证券/002500.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 7.52 | 7.60 | 7.50 | 7.53 | 0.27% | -0.13% | -3.13% | 15,853,300 | 119,531,000 | 53% | 7.54 | -0.72% | 7.62 | -0.76% | 7.72 | -0.44% | 7.77 | -0.51% | -0.90% |  | 西部证券/002673.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 9.98 | 10.06 | 9.88 | 9.90 | -0.90% | -0.53% | -7.90% | 44,002,000 | 437,963,000 | 34% | 9.95 | -1.08% | 10.27 | -2.37% | 10.63 | -0.48% | 10.75 | 0.12% | 0.23% |  | 国信证券/002736.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 12.51 | 12.71 | 12.50 | 12.59 | 0.40% | -0.21% | -3.92% | 11,844,400 | 149,437,000 | 59% | 12.62 | -0.79% | 12.76 | -0.89% | 12.94 | -0.63% | 13.10 | -0.74% | -0.35% |  | 中信证券/600030.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 28.77 | 28.97 | 28.57 | 28.71 | -0.24% | -0.21% | -5.56% | 100,688,900 | 2,896,691,000 | 50% | 28.77 | -1.35% | 29.38 | -1.64% | 30.10 | -1.12% | 30.40 | -0.77% | 0.12% |  | 国金证券/600109.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 14.36 | 14.69 | 14.36 | 14.49 | 0.00% | -0.36% | -8.22% | 38,929,600 | 566,160,000 | 57% | 14.54 | -1.94% | 14.96 | -2.30% | 15.39 | -1.24% | 15.79 | -2.04% | -0.59% |  | 西南证券/600369.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 4.97 | 5.03 | 4.97 | 4.97 | -0.20% | -0.46% | -3.74% | 16,281,100 | 81,285,000 | 52% | 4.99 | -0.44% | 5.03 | -0.93% | 5.10 | -0.53% | 5.16 | -0.83% | -0.67% |  | 辽宁成大/600739.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 22.90 | 23.35 | 22.58 | 23.24 | 0.82% | 1.16% | -4.79% | 14,255,500 | 327,492,000 | 73% | 22.97 | -1.45% | 23.76 | -2.50% | 24.30 | -0.90% | 24.41 | -0.56% | 0.09% |  | 海通证券/600837.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 12.39 | 12.39 | 12.21 | 12.26 | -0.73% | -0.21% | -3.15% | 46,305,900 | 568,930,000 | 67% | 12.29 | -0.16% | 12.32 | -0.68% | 12.47 | -0.61% | 12.66 | -0.69% | -0.19% |  | 东方证券/600958.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 10.28 | 10.38 | 10.16 | 10.21 | -1.07% | -0.72% | -6.60% | 35,294,200 | 362,948,000 | 71% | 10.28 | -2.47% | 10.58 | -2.19% | 10.81 | -0.97% | 10.93 | -0.87% | -0.47% |  | 招商证券/600999.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 25.09 | 25.77 | 25.09 | 25.27 | -0.32% | -0.80% | -1.72% | 40,816,000 | 1,039,738,000 | 51% | 25.47 | -1.88% | 26.15 | -0.60% | 26.27 | -0.01% | 25.71 | -1.41% | 0.47% |  | 太平洋/601099.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 3.27 | 3.35 | 3.26 | 3.30 | 0.61% | -0.39% | -8.61% | 88,039,600 | 291,652,000 | 60% | 3.31 | -0.30% | 3.41 | -2.46% | 3.52 | -1.29% | 3.61 | -1.26% | -0.94% |  | 东兴证券/601198.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 11.27 | 11.39 | 11.19 | 11.28 | 0.18% | -0.12% | -6.05% | 10,648,400 | 120,249,000 | 52% | 11.29 | -0.32% | 11.39 | -2.17% | 11.73 | -1.02% | 12.01 | -1.59% | -0.91% |  | 国泰君安/601211.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 16.85 | 17.04 | 16.81 | 16.84 | 0.06% | -0.22% | -3.34% | 28,929,500 | 488,238,000 | 66% | 16.88 | -0.81% | 17.07 | -1.03% | 17.31 | -0.59% | 17.42 | -0.53% | -0.10% |  | 兴业证券/601377.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 8.61 | 8.70 | 8.39 | 8.40 | -2.67% | -1.51% | -5.99% | 124,377,000 | 1,060,843,000 | 81% | 8.53 | -3.88% | 9.04 | -0.83% | 9.01 | -0.45% | 8.94 | -0.53% | 0.14% |  | 东吴证券/601555.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 8.70 | 8.83 | 8.65 | 8.71 | -0.80% | -0.39% | -4.42% | 22,927,400 | 200,482,000 | 67% | 8.74 | -1.72% | 8.87 | -1.02% | 8.99 | -0.75% | 9.11 | -0.87% | -0.61% |  | 华泰证券/601688.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 17.99 | 18.25 | 17.75 | 17.84 | -0.61% | -0.77% | -5.56% | 70,620,900 | 1,269,678,000 | 72% | 17.98 | -1.37% | 18.30 | -1.59% | 18.68 | -1.00% | 18.89 | -0.87% | 0.21% |  | 光大证券/601788.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 16.85 | 17.19 | 16.60 | 16.66 | 0.66% | -1.37% | -5.50% | 39,125,300 | 660,910,000 | 79% | 16.89 | 0.23% | 17.03 | -1.45% | 17.37 | -0.63% | 17.63 | -1.80% | -0.42% |  | 方正证券/601901.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 8.90 | 9.09 | 8.76 | 9.04 | 1.80% | 0.86% | 1.13% | 64,008,800 | 573,736,000 | 84% | 8.96 | -0.44% | 8.93 | 0.76% | 8.89 | 0.03% | 8.94 | -0.67% | -1.41% |  |
|