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 | | | | | | | | | | | | | | | | | | | | | | 粤高速A/000429.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 7.19 | 7.19 | 7.10 | 7.11 | -1.25% | -0.22% | -0.64% | 3,710,200 | 26,439,000 | 90% | 7.13 | -0.63% | 7.18 | -0.36% | 7.18 | 0.01% | 7.16 | -0.04% | -0.24% |  | 东莞控股/000828.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 10.44 | 10.89 | 10.39 | 10.49 | -0.66% | -1.50% | 2.09% | 17,724,900 | 188,777,000 | 158% | 10.65 | 1.84% | 10.49 | 1.36% | 10.41 | 1.36% | 10.28 | 0.81% | 0.45% |  | 海南高速/000886.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 4.93 | 4.93 | 4.79 | 4.80 | -3.03% | -0.87% | -5.27% | 23,402,700 | 113,307,000 | 82% | 4.84 | -1.98% | 4.93 | -1.40% | 4.99 | -1.29% | 5.07 | -0.22% | 0.61% |  | 现代投资/000900.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 4.28 | 4.30 | 4.25 | 4.26 | -0.47% | -0.42% | -0.56% | 4,093,300 | 17,513,000 | 54% | 4.28 | -0.05% | 4.27 | 0.52% | 4.24 | 0.64% | 4.28 | -0.42% | -0.55% |  | 华北高速/000916.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2017-12-04 | 8.60 | 8.90 | 8.22 | 8.82 | 8.89% | 1.11% | 6.46% | 52,205,700 | 455,402,000 | 224% | 8.72 | 11.18% | 8.15 | 5.02% | 8.10 | 1.40% | 8.29 | 0.96% | -1.35% |  | ST东北高/600003.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2009-03-13 | 3.95 | 4.03 | 3.86 | 3.87 | -2.03% | -1.48% | 5.22% | 6,293,700 | 24,723,000 | 52% | 3.93 | 1.63% | 3.87 | 1.60% | 3.85 | 1.05% | 3.68 | 0.44% | -0.25% |  | 皖通高速/600012.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 7.34 | 7.41 | 7.23 | 7.32 | -0.27% | -0.19% | -2.30% | 5,576,200 | 40,897,000 | 66% | 7.33 | -0.56% | 7.41 | 0.03% | 7.38 | -0.34% | 7.49 | -0.27% | 0.46% |  | 中原高速/600020.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 3.35 | 3.36 | 3.32 | 3.33 | -0.60% | -0.27% | 0.45% | 4,823,900 | 16,108,000 | 99% | 3.34 | -0.09% | 3.34 | 0.00% | 3.33 | 0.27% | 3.32 | 0.15% | -0.01% |  | 福建高速/600033.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 2.70 | 2.71 | 2.68 | 2.68 | -1.11% | -0.41% | -0.22% | 2,880,000 | 7,751,000 | 81% | 2.69 | -0.41% | 2.70 | 0.15% | 2.69 | 0.08% | 2.69 | 0.00% | -0.01% |  | 楚天高速/600035.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 2.90 | 2.92 | 2.88 | 2.89 | -0.34% | -0.24% | 0.52% | 4,486,500 | 12,997,000 | 90% | 2.90 | -0.34% | 2.90 | 0.17% | 2.89 | 0.24% | 2.88 | 0.14% | 0.01% |  | 重庆路桥/600106.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 2.71 | 2.71 | 2.68 | 2.68 | -0.74% | -0.45% | -0.70% | 4,867,800 | 13,103,000 | 63% | 2.69 | -0.44% | 2.70 | 0.30% | 2.68 | 0.26% | 2.70 | -0.11% | -0.07% |  | 赣粤高速/600269.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 3.73 | 3.74 | 3.69 | 3.70 | -1.07% | -0.43% | 0.87% | 7,804,100 | 29,000,000 | 73% | 3.72 | -0.46% | 3.72 | 0.30% | 3.70 | 0.35% | 3.67 | 0.30% | 0.33% |  | 山东高速/600350.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 6.85 | 6.87 | 6.69 | 6.77 | -1.46% | 0.13% | 3.17% | 8,339,000 | 56,380,000 | 65% | 6.76 | -1.31% | 6.82 | -0.04% | 6.78 | 0.77% | 6.56 | 0.34% | 0.14% |  | 五洲交通/600368.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 3.81 | 3.85 | 3.76 | 3.82 | 0.26% | 0.24% | 2.66% | 15,603,800 | 59,463,000 | 87% | 3.81 | -0.03% | 3.82 | 1.00% | 3.77 | 0.59% | 3.72 | 0.43% | 0.29% |  | 宁沪高速/600377.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 10.09 | 10.09 | 9.96 | 10.00 | -1.09% | -0.07% | 0.74% | 3,293,400 | 32,956,000 | 66% | 10.01 | -0.35% | 10.05 | 0.10% | 10.02 | 0.11% | 9.93 | 0.23% | 0.10% |  | 北巴传媒/600386.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 3.70 | 3.76 | 3.68 | 3.71 | 0.27% | -0.27% | 1.42% | 5,826,700 | 21,675,000 | 119% | 3.72 | 0.32% | 3.71 | 0.52% | 3.69 | 0.57% | 3.66 | 0.25% | 0.17% |  | 海越能源/600387.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 5.85 | 5.92 | 5.84 | 5.86 | -0.68% | -0.19% | -3.03% | 3,538,600 | 20,776,000 | 62% | 5.87 | -0.37% | 5.90 | 0.26% | 6.00 | -0.22% | 6.04 | -0.35% | -0.46% |  | 深高速/600548.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 10.56 | 10.56 | 10.35 | 10.46 | -0.66% | 0.06% | -0.08% | 3,513,900 | 36,733,000 | 71% | 10.45 | -0.03% | 10.46 | 0.06% | 10.42 | -0.02% | 10.47 | -0.05% | 0.37% |  | 江西长运/600561.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 4.33 | 4.40 | 4.31 | 4.33 | -0.23% | -0.71% | -0.37% | 1,283,900 | 5,599,000 | 55% | 4.36 | -0.12% | 4.36 | 0.58% | 4.34 | 0.14% | 4.35 | -0.46% | 0.23% |  | 四川成渝/601107.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 3.32 | 3.35 | 3.29 | 3.30 | -1.49% | -0.51% | -0.21% | 2,976,400 | 9,873,000 | 73% | 3.32 | -0.90% | 3.33 | 0.48% | 3.30 | 0.37% | 3.31 | -0.09% | 0.10% |  | 龙江交通/601188.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 2.79 | 2.81 | 2.77 | 2.78 | -0.36% | -0.32% | 0.58% | 1,787,300 | 4,984,000 | 110% | 2.79 | 0.51% | 2.78 | 0.40% | 2.77 | 0.33% | 2.76 | 0.15% | -0.04% |  | 吉林高速/601518.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 2.28 | 2.30 | 2.25 | 2.25 | -1.75% | -1.14% | -0.35% | 2,064,300 | 4,698,000 | 87% | 2.28 | -0.52% | 2.28 | 0.31% | 2.27 | 0.35% | 2.26 | 0.13% | 0.08% |  |
|