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 | | | | | | | | | | | | | | | | | | | | | | 吉林化纤/000420.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 1.90 | 1.93 | 1.89 | 1.92 | 1.59% | 0.52% | 1.80% | 9,785,500 | 18,691,000 | 86% | 1.91 | 1.65% | 1.89 | 0.37% | 1.90 | 0.21% | 1.89 | 0.53% | 0.10% |  | 山东路桥/000498.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 4.62 | 4.64 | 4.58 | 4.64 | 0.87% | 0.45% | -2.34% | 2,266,400 | 10,468,000 | 72% | 4.62 | -0.11% | 4.63 | -0.45% | 4.66 | -0.62% | 4.75 | -0.23% | -0.04% |  | 奥园美谷/000615.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 10.80 | 11.09 | 9.99 | 9.99 | -10.00% | -2.36% | -4.15% | 44,573,200 | 456,016,000 | 80% | 10.23 | -5.52% | 10.56 | -1.04% | 10.74 | -0.68% | 10.42 | 0.84% | 2.47% |  | 恒天海龙/000677.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 2.63 | 2.66 | 2.60 | 2.64 | 1.15% | 0.38% | -2.08% | 3,125,900 | 8,221,000 | 28% | 2.63 | -0.45% | 2.66 | -1.85% | 2.77 | 0.15% | 2.70 | 0.52% | 0.03% |  | *ST华讯/000687.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 1.68 | 1.71 | 1.63 | 1.68 | -1.18% | 0.78% | -2.89% | 4,732,700 | 7,890,000 | 93% | 1.67 | -2.63% | 1.75 | -0.63% | 1.74 | -0.69% | 1.73 | -0.17% | -0.02% |  | 美达股份/000782.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 2.77 | 2.86 | 2.77 | 2.82 | 0.71% | 0.11% | -3.79% | 1,985,100 | 5,593,000 | 68% | 2.82 | 0.82% | 2.83 | -1.98% | 2.90 | -1.06% | 2.93 | -0.14% | -0.47% |  | 华西股份/000936.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 7.27 | 7.39 | 7.22 | 7.29 | 0.97% | 0.00% | -4.36% | 6,699,500 | 48,840,000 | 46% | 7.29 | 0.75% | 7.30 | -2.17% | 7.63 | -0.72% | 7.62 | -0.01% | 0.02% |  | 新乡化纤/000949.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 3.12 | 3.21 | 3.11 | 3.19 | 3.91% | 0.57% | 1.21% | 12,279,900 | 38,956,000 | 152% | 3.17 | 2.65% | 3.15 | 0.29% | 3.17 | -0.06% | 3.15 | 0.70% | -0.13% |  | 华峰化学/002064.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 13.73 | 14.20 | 13.29 | 13.82 | 1.84% | 0.09% | 3.29% | 52,755,200 | 728,400,000 | 126% | 13.81 | -0.09% | 13.88 | 0.14% | 13.77 | 1.02% | 13.38 | 0.99% | 1.63% |  | 中材科技/002080.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 26.58 | 27.55 | 26.42 | 27.31 | 2.98% | 0.98% | 3.51% | 21,356,400 | 577,575,000 | 87% | 27.05 | 1.28% | 27.23 | -0.54% | 27.32 | 0.22% | 26.38 | 0.43% | 0.31% |  | ST尤夫/002427.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 4.70 | 4.98 | 4.68 | 4.97 | 4.85% | 0.22% | 13.55% | 5,121,200 | 25,396,000 | 162% | 4.96 | 7.52% | 4.73 | 4.65% | 4.60 | 3.70% | 4.38 | 2.82% | 1.13% |  | 荣盛石化/002493.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 36.73 | 37.66 | 34.72 | 35.76 | -1.73% | -0.27% | 4.27% | 38,047,900 | 1,364,266,000 | 118% | 35.86 | -1.17% | 36.52 | 0.24% | 35.70 | 1.59% | 34.30 | 1.13% | 1.65% |  | 国投资本/600061.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 13.12 | 13.21 | 13.04 | 13.08 | 0.15% | -0.18% | -4.64% | 14,171,500 | 185,697,000 | 48% | 13.10 | -0.73% | 13.31 | -1.60% | 13.64 | -0.57% | 13.72 | -0.35% | -0.03% |  | 皖维高新/600063.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 3.95 | 4.19 | 3.93 | 4.19 | 9.97% | 0.92% | 5.30% | 116,158,500 | 482,270,000 | 237% | 4.15 | 6.33% | 4.07 | 2.26% | 4.02 | 2.05% | 3.98 | 1.48% | 0.67% |  | 江南高纤/600527.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 2.58 | 2.62 | 2.58 | 2.61 | 1.16% | 0.12% | -2.17% | 13,911,000 | 36,268,000 | 67% | 2.61 | 1.05% | 2.61 | -1.06% | 2.66 | -0.45% | 2.67 | 0.04% | -0.10% |  | 国新能源/600617.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 3.78 | 3.79 | 3.71 | 3.77 | -0.53% | 0.69% | -2.91% | 2,239,000 | 8,382,000 | 61% | 3.74 | 1.03% | 3.77 | -1.00% | 3.82 | -0.78% | 3.88 | -0.18% | -1.32% |  | 太极实业/600667.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 8.55 | 8.61 | 8.21 | 8.23 | -4.19% | -1.21% | -11.49% | 29,024,600 | 241,800,000 | 83% | 8.33 | -3.59% | 8.62 | -3.96% | 8.95 | -2.55% | 9.30 | -0.99% | -0.10% |  | 均胜电子/600699.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 27.00 | 27.18 | 26.23 | 26.75 | -1.29% | -0.04% | -5.85% | 21,748,900 | 582,007,000 | 58% | 26.76 | -2.86% | 27.45 | -1.43% | 27.97 | -1.57% | 28.41 | -0.81% | 0.50% |  | 神马股份/600810.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 9.25 | 10.06 | 9.18 | 9.98 | 7.31% | 2.04% | 5.02% | 24,103,400 | 235,729,000 | 159% | 9.78 | 5.00% | 9.62 | 0.43% | 9.67 | 0.47% | 9.50 | 1.07% | 0.65% |  | 石化油服/600871.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 1.86 | 1.87 | 1.85 | 1.85 | -0.54% | -0.54% | -5.37% | 13,272,000 | 24,689,000 | 37% | 1.86 | 0.43% | 1.85 | -1.70% | 1.90 | -0.73% | 1.96 | -0.86% | -0.40% |  | 南京化纤/600889.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 4.17 | 4.25 | 4.15 | 4.16 | -0.24% | -0.72% | -5.84% | 6,140,900 | 25,729,000 | 54% | 4.19 | -1.60% | 4.32 | -5.57% | 4.55 | 0.00% | 4.42 | 0.41% | 0.57% |  | ST华鼎/601113.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 3.15 | 3.30 | 3.15 | 3.25 | 2.85% | 0.37% | 0.53% | 4,822,600 | 15,616,000 | 89% | 3.24 | 1.76% | 3.24 | -1.40% | 3.30 | -0.75% | 3.23 | 0.25% | 1.29% |  | 桐昆股份/601233.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 25.99 | 26.45 | 24.88 | 25.08 | -1.80% | -1.29% | -0.40% | 42,089,200 | 1,069,457,000 | 79% | 25.41 | 0.45% | 25.71 | -1.16% | 26.08 | -0.17% | 25.18 | 0.40% | 1.33% |  |
|