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 | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 6.09 | 6.09 | 6.01 | 6.03 | 0.00% | -0.03% | 1.46% | 1,116,500 | 6,735,000 | 35% | 6.03 | -0.07% | 6.05 | 0.15% | 6.00 | 0.72% | 5.94 | -0.08% | -0.38% |  | 东莞控股/000828.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 8.88 | 9.12 | 8.88 | 8.99 | 0.67% | -0.26% | -3.33% | 5,629,400 | 50,739,000 | 50% | 9.01 | 0.59% | 8.98 | -1.42% | 9.15 | 0.34% | 9.30 | -1.03% | -0.54% |  | 海南高速/000886.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 4.91 | 4.95 | 4.84 | 4.94 | 1.65% | 0.96% | -2.10% | 8,130,700 | 39,784,000 | 66% | 4.89 | 0.82% | 4.87 | 0.37% | 4.88 | -0.21% | 5.05 | 0.02% | 0.14% |  | 现代投资/000900.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 4.20 | 4.20 | 4.12 | 4.13 | -1.67% | -0.46% | 0.58% | 6,478,100 | 26,880,000 | 72% | 4.15 | -0.84% | 4.17 | 0.63% | 4.13 | 0.39% | 4.11 | -0.89% | -0.40% |  | 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 | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 5.94 | 6.03 | 5.87 | 5.87 | -1.84% | -0.71% | -3.80% | 5,551,700 | 32,822,000 | 64% | 5.91 | -1.43% | 5.96 | 0.44% | 5.92 | 0.10% | 6.10 | -0.20% | 0.17% |  | 中原高速/600020.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 3.28 | 3.30 | 3.27 | 3.28 | 0.31% | -0.03% | -1.06% | 4,955,000 | 16,255,000 | 52% | 3.28 | 0.64% | 3.26 | 0.62% | 3.24 | 0.00% | 3.32 | -1.07% | -0.12% |  | 福建高速/600033.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 2.62 | 2.63 | 2.60 | 2.62 | 0.00% | 0.27% | -0.49% | 3,725,800 | 9,736,000 | 69% | 2.61 | -0.19% | 2.62 | -0.08% | 2.62 | -0.46% | 2.63 | 0.00% | 0.04% |  | 楚天高速/600035.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 2.82 | 2.85 | 2.81 | 2.82 | -0.35% | -0.42% | -0.88% | 3,724,000 | 10,546,000 | 83% | 2.83 | 0.25% | 2.82 | 0.50% | 2.81 | -0.14% | 2.85 | -0.28% | -0.16% |  | 重庆路桥/600106.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 2.63 | 2.66 | 2.63 | 2.64 | 0.38% | -0.15% | 0.53% | 7,208,800 | 19,057,000 | 92% | 2.64 | 0.88% | 2.62 | 0.58% | 2.61 | 0.12% | 2.63 | -0.15% | -0.17% |  | 赣粤高速/600269.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 3.33 | 3.34 | 3.32 | 3.34 | 0.00% | 0.24% | -0.09% | 3,348,400 | 11,156,000 | 59% | 3.33 | 0.06% | 3.33 | 0.33% | 3.32 | -0.03% | 3.34 | -0.24% | -0.13% |  | 山东高速/600350.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 5.79 | 5.81 | 5.68 | 5.75 | -0.69% | 0.52% | -2.64% | 13,645,600 | 78,047,000 | 117% | 5.72 | -1.33% | 5.77 | -0.79% | 5.81 | -0.65% | 5.91 | -0.71% | -0.37% |  | 五洲交通/600368.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 3.44 | 3.48 | 3.42 | 3.43 | -0.87% | -0.44% | -2.17% | 6,715,700 | 23,136,000 | 77% | 3.45 | 0.06% | 3.44 | 0.47% | 3.43 | -0.15% | 3.51 | -0.48% | -0.23% |  | 宁沪高速/600377.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 9.32 | 9.36 | 9.17 | 9.21 | -0.75% | -0.24% | -0.17% | 5,103,300 | 47,114,000 | 84% | 9.23 | -0.91% | 9.28 | 0.45% | 9.22 | 0.07% | 9.23 | 0.10% | 0.08% |  | 北巴传媒/600386.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 3.38 | 3.44 | 3.38 | 3.43 | 1.48% | 0.50% | 0.18% | 3,099,600 | 10,579,000 | 74% | 3.41 | 1.07% | 3.38 | 1.14% | 3.36 | 0.21% | 3.42 | -0.61% | -0.52% |  | 海越能源/600387.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 6.20 | 6.26 | 6.16 | 6.18 | -0.32% | -0.29% | 0.73% | 1,533,600 | 9,506,000 | 51% | 6.20 | -0.13% | 6.17 | 0.54% | 6.12 | 0.30% | 6.14 | -0.26% | -0.43% |  | 深高速/600548.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 8.62 | 8.65 | 8.56 | 8.60 | -0.12% | -0.12% | -0.72% | 3,198,200 | 27,537,000 | 123% | 8.61 | -0.22% | 8.62 | 0.17% | 8.62 | -0.16% | 8.66 | -0.24% | -0.23% |  | 江西长运/600561.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 3.80 | 3.98 | 3.79 | 3.93 | 3.15% | 0.56% | 0.61% | 2,877,500 | 11,244,000 | 100% | 3.91 | 3.77% | 3.79 | 2.54% | 3.75 | 0.48% | 3.91 | -0.61% | -1.37% |  | 四川成渝/601107.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 3.07 | 3.11 | 3.06 | 3.10 | 0.65% | 0.19% | 0.23% | 2,493,500 | 7,714,000 | 80% | 3.09 | 0.75% | 3.07 | 1.16% | 3.04 | 0.10% | 3.09 | -0.26% | -0.34% |  | 龙江交通/601188.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 2.64 | 2.64 | 2.62 | 2.63 | -0.38% | 0.19% | -1.46% | 1,811,200 | 4,754,000 | 71% | 2.63 | -0.27% | 2.62 | 0.23% | 2.62 | -0.61% | 2.67 | -0.41% | -0.26% |  | 吉林高速/601518.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 2.22 | 2.23 | 2.20 | 2.22 | 0.00% | 0.32% | -1.29% | 2,284,400 | 5,055,000 | 79% | 2.21 | -0.36% | 2.22 | 0.09% | 2.22 | -0.36% | 2.25 | -0.40% | -0.15% |  |
|