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 | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 14.04 | 14.16 | 13.99 | 14.04 | 0.00% | -0.13% | -1.71% | 7,970,800 | 112,050,000 | 52% | 14.06 | 0.22% | 14.05 | -0.33% | 14.16 | -1.09% | 14.28 | 0.01% | 0.03% |  | *ST当代/000673.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 1.30 | 1.31 | 1.28 | 1.29 | -0.77% | -0.31% | 1.57% | 2,834,700 | 3,669,000 | 49% | 1.29 | -0.15% | 1.29 | -0.08% | 1.30 | -0.08% | 1.27 | 0.79% | 0.45% |  | 万年青/000789.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 12.27 | 12.50 | 12.25 | 12.28 | -0.49% | -0.74% | -4.70% | 5,935,000 | 73,419,000 | 48% | 12.37 | 0.37% | 12.37 | -1.25% | 12.63 | -0.55% | 12.89 | -0.59% | -0.51% |  | 天山股份/000877.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 15.49 | 15.92 | 15.26 | 15.33 | -1.22% | -1.22% | -4.06% | 17,587,500 | 272,945,000 | 67% | 15.52 | 0.08% | 15.37 | 0.67% | 15.38 | -0.24% | 15.98 | -1.11% | -0.22% |  | 城发环境/000885.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 10.24 | 10.38 | 10.01 | 10.02 | -3.47% | -1.45% | -7.36% | 5,706,800 | 58,020,000 | 65% | 10.17 | 0.26% | 10.34 | -1.56% | 10.54 | -0.74% | 10.82 | -0.73% | -0.77% |  | 四川双马/000935.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 12.90 | 13.19 | 12.88 | 13.03 | 1.88% | -0.22% | 0.87% | 6,194,500 | 80,893,000 | 126% | 13.06 | 1.59% | 12.89 | 1.10% | 12.83 | 0.61% | 12.92 | 0.31% | 0.10% |  | 天保基建/000965.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 2.97 | 2.99 | 2.95 | 2.97 | 0.00% | -0.07% | -2.56% | 2,998,900 | 8,914,000 | 59% | 2.97 | -0.34% | 2.99 | -0.80% | 3.02 | -0.66% | 3.05 | 0.10% | -0.76% |  | 卧龙地产/600173.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 4.60 | 4.70 | 4.58 | 4.66 | 0.87% | 0.04% | -3.74% | 1,366,600 | 6,365,000 | 72% | 4.66 | 1.66% | 4.63 | -1.03% | 4.71 | -0.84% | 4.84 | -0.35% | -0.06% |  | 中再资环/600217.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 5.06 | 5.11 | 5.02 | 5.07 | 0.20% | -0.04% | -3.59% | 4,616,700 | 23,415,000 | 54% | 5.07 | -0.31% | 5.12 | -0.81% | 5.17 | -0.54% | 5.26 | -0.42% | -1.04% |  | 西水股份/600291.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 3.70 | 3.70 | 3.70 | 3.70 | -9.98% | 0.00% | -23.82% | 3,428,900 | 12,687,000 | 18% | 3.70 | -9.98% | 4.42 | -5.03% | 4.68 | -1.95% | 4.86 | -1.10% | -0.96% |  | 新力金融/600318.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 7.77 | 7.95 | 7.64 | 7.71 | -0.52% | -0.95% | -7.25% | 7,603,900 | 59,188,000 | 71% | 7.78 | -1.12% | 7.92 | -2.58% | 8.22 | -1.19% | 8.31 | -0.76% | -1.32% |  | 宁夏建材/600449.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 12.51 | 12.73 | 12.48 | 12.63 | 0.96% | -0.17% | -3.20% | 3,363,700 | 42,557,000 | 72% | 12.65 | 0.85% | 12.63 | -0.91% | 12.80 | -0.68% | 13.05 | -0.58% | -0.39% |  | ST狮头/600539.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 6.50 | 6.54 | 6.36 | 6.53 | 0.93% | 0.40% | -1.76% | 267,700 | 1,741,000 | 50% | 6.50 | 0.05% | 6.52 | -0.14% | 6.53 | -0.17% | 6.65 | -0.20% | -0.76% |  | 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 | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 51.98 | 52.79 | 51.55 | 51.70 | -0.44% | -0.68% | -3.55% | 35,910,000 | 1,869,224,000 | 85% | 52.05 | 0.49% | 52.08 | -0.22% | 52.41 | -0.60% | 53.60 | -1.24% | -0.23% |  | 尖峰集团/600668.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 13.00 | 13.12 | 13.00 | 13.06 | 0.54% | -0.02% | -3.12% | 2,024,100 | 26,440,000 | 64% | 13.06 | -0.09% | 13.14 | -0.94% | 13.31 | -0.59% | 13.48 | -0.26% | -0.31% |  | 四川金顶/600678.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 5.42 | 5.53 | 5.38 | 5.45 | 1.30% | -0.18% | -3.54% | 2,767,400 | 15,110,000 | 67% | 5.46 | 0.70% | 5.45 | -1.14% | 5.55 | -0.86% | 5.65 | -0.39% | -0.72% |  | 祁连山/600720.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 12.51 | 12.69 | 12.50 | 12.61 | 0.40% | 0.21% | -6.38% | 17,858,000 | 224,703,000 | 73% | 12.58 | -0.33% | 12.70 | -1.67% | 12.99 | -1.53% | 13.47 | -0.97% | -0.45% |  | 华新水泥/600801.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 19.92 | 20.30 | 19.88 | 20.21 | 1.10% | 0.68% | -1.47% | 7,784,100 | 156,248,000 | 60% | 20.07 | 0.41% | 19.90 | -0.25% | 20.04 | -0.27% | 20.51 | -0.47% | -0.23% |  | 福建水泥/600802.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 7.40 | 7.49 | 7.37 | 7.41 | 0.00% | -0.26% | -4.53% | 3,134,900 | 23,289,000 | 55% | 7.43 | -0.19% | 7.48 | -1.38% | 7.62 | -0.86% | 7.76 | -0.50% | -0.48% |  | 中材国际/600970.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 7.70 | 7.96 | 7.66 | 7.77 | 0.52% | -0.28% | 4.53% | 35,391,200 | 275,781,000 | 86% | 7.79 | 0.70% | 7.76 | 1.92% | 7.59 | 0.88% | 7.43 | 0.76% | 0.57% |  | 金隅集团/601992.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 2.80 | 2.82 | 2.78 | 2.78 | -0.71% | -0.50% | -4.20% | 16,063,300 | 44,886,000 | 70% | 2.79 | -0.21% | 2.81 | -1.44% | 2.86 | -0.76% | 2.90 | -0.34% | -0.22% |  |
|