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 | | | | | | | | | | | | | | | | | | | | | | 冀东水泥/000401.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 14.80 | 14.82 | 14.54 | 14.59 | -1.95% | -0.27% | -5.11% | 16,214,500 | 237,214,000 | 81% | 14.63 | -2.42% | 14.88 | -1.70% | 15.03 | -0.66% | 15.38 | -0.58% | -0.06% |  | *ST当代/000673.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 2.71 | 2.75 | 2.64 | 2.74 | 1.48% | 2.28% | 5.63% | 11,866,600 | 31,793,000 | 86% | 2.68 | 0.19% | 2.67 | 1.21% | 2.63 | 0.88% | 2.59 | 0.86% | 0.17% |  | 万年青/000789.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 13.69 | 13.77 | 13.63 | 13.73 | 0.22% | 0.21% | -1.46% | 7,405,700 | 101,466,000 | 62% | 13.70 | -0.33% | 13.81 | -0.98% | 13.92 | -0.08% | 13.93 | -0.39% | 0.14% |  | 天山股份/000877.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 16.32 | 16.32 | 16.00 | 16.18 | -0.86% | 0.14% | -2.87% | 18,815,100 | 304,004,000 | 67% | 16.16 | -0.89% | 16.23 | -0.68% | 16.40 | -0.53% | 16.66 | -0.95% | 0.06% |  | 城发环境/000885.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 9.62 | 9.64 | 9.46 | 9.60 | -0.72% | 0.73% | -1.31% | 3,735,300 | 35,599,000 | 115% | 9.53 | -1.67% | 9.63 | -0.67% | 9.66 | -0.66% | 9.73 | -0.23% | -0.22% |  | 四川双马/000935.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 13.20 | 13.21 | 13.07 | 13.20 | 0.99% | 0.34% | -4.77% | 2,131,000 | 28,033,000 | 44% | 13.16 | 0.05% | 13.35 | -1.00% | 13.53 | -0.79% | 13.86 | -0.55% | -0.14% |  | 天保基建/000965.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 2.62 | 2.68 | 2.62 | 2.67 | 0.75% | 0.75% | -3.71% | 4,494,200 | 11,909,000 | 86% | 2.65 | -1.38% | 2.69 | -1.14% | 2.73 | -1.09% | 2.77 | -0.47% | -0.35% |  | 卧龙地产/600173.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 4.66 | 4.79 | 4.61 | 4.77 | 2.58% | 0.59% | -0.79% | 1,785,000 | 8,464,000 | 55% | 4.74 | 0.42% | 4.75 | -0.73% | 4.79 | -0.21% | 4.81 | -0.39% | 0.05% |  | 中再资环/600217.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 5.09 | 5.20 | 5.09 | 5.18 | 1.57% | 0.52% | -3.30% | 6,530,600 | 33,655,000 | 36% | 5.15 | 0.33% | 5.18 | -0.63% | 5.23 | -1.04% | 5.36 | -0.72% | -0.83% |  | 西水股份/600291.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 3.00 | 3.01 | 2.93 | 2.99 | -0.99% | 0.61% | -1.12% | 18,542,800 | 55,114,000 | 51% | 2.97 | -2.14% | 3.03 | -1.75% | 3.11 | 0.13% | 3.02 | -0.62% | -1.32% |  | 新力金融/600318.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 6.88 | 7.04 | 6.88 | 6.98 | 1.45% | 0.10% | -2.99% | 4,044,900 | 28,206,000 | 46% | 6.97 | 0.37% | 7.02 | -1.23% | 7.21 | -0.32% | 7.20 | -0.17% | -0.27% |  | 宁夏建材/600449.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 14.37 | 14.47 | 14.25 | 14.47 | 1.19% | 0.46% | -1.46% | 2,776,600 | 39,995,000 | 67% | 14.40 | 0.24% | 14.38 | -0.40% | 14.48 | -0.30% | 14.68 | -0.51% | -0.27% |  | ST狮头/600539.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 7.25 | 7.40 | 7.21 | 7.38 | 0.96% | 0.76% | 0.64% | 256,000 | 1,875,000 | 56% | 7.32 | -0.39% | 7.35 | -0.18% | 7.34 | -0.43% | 7.33 | 0.18% | 0.50% |  | 太行水泥/600553.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2011-02-01 | 14.20 | 15.88 | 14.20 | 14.98 | 3.03% | 0.98% | 7.15% | 19,667,400 | 291,745,000 | 272% | 14.83 | 3.73% | 14.44 | 3.10% | 14.27 | 2.92% | 13.98 | 2.24% | 0.58% |  | 海螺水泥/600585.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 50.25 | 50.46 | 50.06 | 50.34 | 0.66% | 0.13% | -0.96% | 11,078,900 | 557,013,000 | 60% | 50.28 | 0.41% | 50.22 | -0.29% | 50.53 | -0.21% | 50.83 | -0.28% | -0.20% |  | 尖峰集团/600668.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 13.78 | 13.82 | 13.74 | 13.79 | 0.15% | -0.01% | -1.69% | 1,702,600 | 23,481,000 | 56% | 13.79 | 0.22% | 13.81 | -0.42% | 13.88 | -0.27% | 14.03 | -0.11% | 0.05% |  | 四川金顶/600678.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 5.56 | 5.63 | 5.54 | 5.61 | 1.08% | 0.56% | -3.66% | 3,554,800 | 19,833,000 | 65% | 5.58 | -0.55% | 5.64 | -1.26% | 5.74 | -0.62% | 5.82 | -0.73% | -0.10% |  | 祁连山/600720.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 14.31 | 14.49 | 14.20 | 14.40 | 0.77% | 0.58% | -1.23% | 11,879,500 | 170,077,000 | 68% | 14.32 | -0.96% | 14.38 | -0.49% | 14.51 | -0.32% | 14.58 | -0.06% | 0.02% |  | 华新水泥/600801.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 22.77 | 23.00 | 22.61 | 22.77 | -0.18% | -0.19% | -1.65% | 8,471,900 | 193,268,000 | 91% | 22.81 | -0.19% | 22.85 | -0.50% | 22.96 | 0.14% | 23.15 | -0.37% | 0.11% |  | 福建水泥/600802.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 7.85 | 8.03 | 7.84 | 8.02 | 1.52% | 1.07% | -2.62% | 6,647,600 | 52,750,000 | 44% | 7.94 | -0.92% | 8.07 | -1.92% | 8.26 | -0.11% | 8.24 | -0.36% | -0.10% |  | 中材国际/600970.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 8.94 | 9.14 | 8.82 | 9.09 | 2.02% | 1.29% | -0.75% | 16,519,200 | 148,236,000 | 81% | 8.97 | 1.14% | 8.94 | -0.74% | 9.01 | -0.34% | 9.16 | -0.77% | -0.73% |  | 金隅集团/601992.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 2.85 | 2.85 | 2.83 | 2.84 | 0.00% | -0.04% | -1.76% | 11,609,200 | 32,977,000 | 60% | 2.84 | -0.63% | 2.86 | -0.28% | 2.87 | -0.24% | 2.89 | -0.10% | -0.15% |  |
|