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 | | | | | | | | | | | | | | | | | | | | | | 晨鸣纸业/000488.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 7.80 | 8.14 | 7.73 | 7.85 | 2.21% | -1.11% | -2.35% | 85,093,200 | 675,498,000 | 88% | 7.94 | 3.36% | 7.78 | 1.16% | 7.83 | -1.47% | 8.04 | 0.50% | 1.32% |  | 陕西金叶/000812.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 3.24 | 3.54 | 3.24 | 3.37 | 0.90% | -1.00% | 4.79% | 53,982,500 | 183,732,000 | 173% | 3.40 | 0.03% | 3.36 | 1.24% | 3.33 | 1.53% | 3.22 | 1.71% | -0.68% |  | 美利云/000815.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 5.56 | 5.56 | 5.32 | 5.35 | -3.78% | -0.76% | -8.84% | 11,441,400 | 61,685,000 | 66% | 5.39 | -4.45% | 5.59 | -2.53% | 5.70 | -2.70% | 5.87 | -0.20% | 0.46% |  | *ST节能/000820.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 1.13 | 1.17 | 1.12 | 1.14 | 0.00% | -1.04% | -0.70% | 3,645,300 | 4,199,000 | 86% | 1.15 | 1.77% | 1.15 | -0.26% | 1.16 | -0.09% | 1.15 | -0.26% | -0.33% |  | 大亚圣象/000910.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 12.78 | 12.78 | 12.32 | 12.40 | -3.20% | -0.86% | -6.46% | 10,123,000 | 126,611,000 | 94% | 12.51 | -3.05% | 12.99 | -2.18% | 13.23 | -1.44% | 13.26 | -0.62% | -0.45% |  | 凯恩股份/002012.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 5.41 | 5.52 | 5.38 | 5.40 | -0.92% | -0.77% | -5.84% | 6,689,300 | 36,406,000 | 58% | 5.44 | -1.29% | 5.54 | -1.25% | 5.64 | -1.59% | 5.74 | -0.07% | 0.33% |  | 景兴纸业/002067.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 3.76 | 3.82 | 3.68 | 3.76 | -0.79% | 0.32% | -3.89% | 46,592,600 | 174,639,000 | 60% | 3.75 | -2.68% | 3.84 | -1.24% | 3.90 | -1.29% | 3.91 | 0.21% | 0.81% |  | 太阳纸业/002078.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 16.34 | 17.04 | 16.27 | 16.79 | 2.69% | 0.74% | 2.29% | 28,007,600 | 466,789,000 | 66% | 16.67 | 1.93% | 16.24 | 2.28% | 15.96 | -1.09% | 16.41 | -0.07% | 0.86% |  | 广博股份/002103.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 3.97 | 3.98 | 3.86 | 3.86 | -2.53% | -0.95% | -2.94% | 4,745,900 | 18,497,000 | 82% | 3.90 | -2.16% | 3.99 | -1.29% | 4.03 | -0.37% | 3.98 | -0.20% | -0.60% |  | 东港股份/002117.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 7.87 | 7.92 | 7.64 | 7.68 | -2.29% | -0.69% | -3.24% | 5,244,400 | 40,556,000 | 91% | 7.73 | -1.97% | 7.89 | -1.29% | 7.98 | -0.52% | 7.94 | -0.53% | -0.64% |  | 劲嘉股份/002191.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 10.87 | 10.97 | 10.51 | 10.71 | 0.37% | -0.06% | 5.38% | 55,270,100 | 592,301,000 | 125% | 10.72 | -1.03% | 10.66 | 2.26% | 10.49 | 1.14% | 10.16 | 1.20% | 0.87% |  | 合兴包装/002228.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 4.00 | 4.04 | 3.88 | 3.96 | -0.75% | 0.20% | 1.33% | 22,690,600 | 89,682,000 | 146% | 3.95 | -1.47% | 3.97 | 0.08% | 3.97 | -0.10% | 3.91 | 0.72% | -0.52% |  | 鸿博股份/002229.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 6.31 | 6.52 | 6.30 | 6.40 | 1.59% | -0.48% | 1.03% | 6,029,400 | 38,773,000 | 128% | 6.43 | 2.26% | 6.37 | 0.32% | 6.41 | 0.14% | 6.34 | 0.30% | -0.07% |  | 安妮股份/002235.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 3.89 | 3.92 | 3.68 | 3.73 | -3.62% | -1.14% | -3.37% | 17,873,900 | 67,438,000 | 71% | 3.77 | -3.16% | 3.89 | -2.21% | 3.95 | -0.65% | 3.86 | -0.54% | -1.26% |  | *ST聚力/002247.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 1.63 | 1.63 | 1.57 | 1.59 | -3.05% | -0.25% | -0.25% | 4,898,400 | 7,808,000 | 89% | 1.59 | -3.34% | 1.63 | -0.37% | 1.62 | -0.19% | 1.59 | 0.06% | -0.39% |  | 大东南/002263.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 3.17 | 3.29 | 3.03 | 3.08 | -6.95% | -1.47% | -12.85% | 238,162,500 | 744,582,000 | 83% | 3.13 | -7.27% | 3.57 | -3.49% | 3.66 | -1.90% | 3.53 | -0.23% | 2.28% |  | 美盈森/002303.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 3.87 | 3.99 | 3.71 | 3.72 | -3.63% | -2.77% | -1.56% | 18,591,100 | 71,129,000 | 93% | 3.83 | -1.67% | 3.86 | -0.10% | 3.88 | 0.26% | 3.78 | 0.45% | -0.24% |  | 丽鹏股份/002374.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 2.26 | 2.27 | 2.16 | 2.18 | -3.11% | -1.49% | -1.04% | 7,484,600 | 16,564,000 | 79% | 2.21 | -1.03% | 2.23 | -2.02% | 2.28 | 0.22% | 2.20 | 0.46% | -0.11% |  | 中顺洁柔/002511.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 24.63 | 24.90 | 23.83 | 24.90 | 1.10% | 1.98% | 0.69% | 23,995,900 | 585,900,000 | 100% | 24.42 | -0.59% | 24.42 | 0.59% | 24.31 | 0.14% | 24.73 | -0.43% | 0.72% |  | 齐峰新材/002521.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 6.02 | 6.05 | 5.85 | 5.96 | -1.97% | 0.42% | 1.33% | 11,132,100 | 66,066,000 | 126% | 5.94 | -1.43% | 5.96 | 0.35% | 5.93 | 0.07% | 5.88 | 0.17% | 0.44% |  | 浙江众成/002522.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 5.71 | 5.93 | 5.71 | 5.80 | 0.52% | -0.53% | -0.31% | 7,959,000 | 46,407,000 | 91% | 5.83 | 0.24% | 5.86 | -0.56% | 5.89 | -0.12% | 5.82 | -0.33% | -0.81% |  | 顺灏股份/002565.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 4.73 | 4.85 | 4.46 | 4.49 | -1.75% | -4.26% | 0.09% | 44,212,900 | 207,377,000 | 184% | 4.69 | 2.65% | 4.59 | 1.95% | 4.57 | 1.26% | 4.49 | 1.31% | 0.39% |  | 双星新材/002585.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 10.10 | 10.40 | 10.01 | 10.04 | -1.38% | -1.39% | 2.90% | 31,052,600 | 316,184,000 | 83% | 10.18 | 1.04% | 10.15 | 0.41% | 10.11 | 0.20% | 9.76 | -0.83% | -0.52% |  | 盛通股份/002599.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 3.63 | 3.70 | 3.55 | 3.59 | -1.91% | 0.22% | -2.10% | 4,344,000 | 15,562,000 | 155% | 3.58 | -2.61% | 3.65 | -2.15% | 3.70 | -0.89% | 3.67 | -0.25% | -0.40% |  | 奥瑞金/002701.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 4.64 | 4.67 | 4.35 | 4.40 | -4.14% | -1.23% | -4.74% | 32,507,500 | 144,829,000 | 88% | 4.46 | -3.59% | 4.62 | -0.22% | 4.57 | -0.37% | 4.62 | -1.01% | -1.02% |  | 万顺新材/300057.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 4.68 | 4.70 | 4.51 | 4.56 | -3.39% | -0.80% | -2.81% | 6,711,100 | 30,851,000 | 89% | 4.60 | -2.73% | 4.72 | -1.48% | 4.77 | -0.73% | 4.69 | -0.11% | -0.51% |  | 退市银鸽/600069.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2020-08-20 | 0.27 | 0.29 | 0.26 | 0.28 | 3.70% | 2.19% | 21.21% | 32,945,800 | 9,028,000 | 131% | 0.27 | -2.49% | 0.28 | 4.15% | 0.26 | 6.94% | 0.23 | 5.96% | 2.11% |  | 青山纸业/600103.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 1.99 | 2.00 | 1.95 | 1.96 | -2.49% | -0.61% | -4.39% | 48,944,700 | 96,517,000 | 64% | 1.97 | -2.28% | 2.02 | -1.66% | 2.06 | -0.77% | 2.05 | 0.10% | 0.08% |  | 浪莎股份/600137.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 12.50 | 12.50 | 11.90 | 11.95 | -4.40% | -1.74% | -2.75% | 560,800 | 6,820,000 | 79% | 12.16 | -3.12% | 12.51 | -1.47% | 12.61 | -0.16% | 12.29 | -0.11% | -0.64% |  | 中闽能源/600163.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 4.14 | 4.36 | 4.14 | 4.28 | 2.64% | 0.47% | 8.05% | 22,977,700 | 97,895,000 | 179% | 4.26 | 2.68% | 4.19 | 2.30% | 4.08 | 2.20% | 3.96 | 1.88% | -0.35% |  | 民丰特纸/600235.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 5.31 | 5.94 | 5.28 | 5.94 | 10.00% | 1.18% | 7.96% | 41,991,400 | 246,519,000 | 202% | 5.87 | 5.27% | 5.70 | 3.54% | 5.63 | 2.16% | 5.50 | 2.08% | 0.59% |  | 华泰股份/600308.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 5.44 | 5.48 | 5.35 | 5.39 | -1.82% | -0.09% | -0.70% | 20,540,000 | 110,809,000 | 75% | 5.40 | -0.20% | 5.42 | -0.15% | 5.44 | -0.86% | 5.43 | 0.46% | 0.32% |  | 恒丰纸业/600356.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 9.20 | 9.70 | 9.16 | 9.55 | 2.47% | 0.60% | 4.50% | 10,072,300 | 95,613,000 | 129% | 9.49 | 1.82% | 9.36 | 1.26% | 9.33 | 1.13% | 9.14 | 0.89% | 0.48% |  | 天润乳业/600419.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 16.00 | 16.29 | 15.57 | 15.70 | -2.24% | -0.80% | -3.46% | 8,375,700 | 132,554,000 | 78% | 15.83 | -2.96% | 16.25 | -0.73% | 16.23 | -0.59% | 16.26 | -0.81% | -0.49% |  | 冠豪高新/600433.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 4.73 | 5.06 | 4.72 | 4.98 | 5.29% | 1.24% | 3.53% | 65,620,600 | 322,782,000 | 128% | 4.92 | 3.71% | 4.86 | -0.06% | 4.94 | 0.49% | 4.81 | 0.65% | 0.07% |  | *ST九有/600462.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 2.07 | 2.10 | 2.03 | 2.04 | -1.45% | -0.97% | 1.59% | 2,568,900 | 5,292,000 | 86% | 2.06 | 0.00% | 2.06 | 0.15% | 2.06 | 0.15% | 2.01 | -0.20% | -0.94% |  | 山鹰国际/600567.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 3.10 | 3.13 | 3.06 | 3.07 | -1.29% | -0.84% | -4.36% | 55,336,000 | 171,298,000 | 75% | 3.10 | -0.87% | 3.13 | -0.92% | 3.17 | -1.56% | 3.21 | -0.12% | 0.28% |  | 宜宾纸业/600793.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 17.17 | 17.30 | 17.17 | 17.17 | -10.01% | -0.01% | -6.08% | 8,330,200 | 143,042,000 | 36% | 17.17 | -8.16% | 18.71 | -3.00% | 19.56 | -0.60% | 18.28 | 3.10% | 6.14% |  | 保税科技/600794.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 3.17 | 3.28 | 3.16 | 3.27 | 3.48% | 1.05% | 3.28% | 18,978,600 | 61,414,000 | 244% | 3.24 | 2.28% | 3.22 | 1.01% | 3.21 | 0.82% | 3.17 | 0.86% | -0.26% |  | *ST界龙/600836.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 5.24 | 5.31 | 5.11 | 5.14 | -0.96% | -1.42% | -0.87% | 5,071,200 | 26,440,000 | 77% | 5.21 | 0.19% | 5.21 | -0.12% | 5.23 | -1.19% | 5.19 | 0.84% | 0.41% |  | 岳阳林纸/600963.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 4.42 | 4.53 | 4.34 | 4.48 | 1.36% | 0.29% | 1.01% | 42,518,900 | 189,953,000 | 86% | 4.47 | 0.63% | 4.43 | 0.80% | 4.42 | -0.85% | 4.44 | 0.52% | 0.56% |  | 博汇纸业/600966.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 15.57 | 16.20 | 15.54 | 16.20 | 3.98% | 1.51% | 0.98% | 31,862,900 | 508,495,000 | 87% | 15.96 | 4.15% | 15.52 | 3.08% | 15.27 | 0.09% | 16.04 | -0.59% | 0.32% |  | 东风股份/601515.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 6.91 | 6.99 | 6.38 | 6.46 | 1.73% | -5.47% | 2.23% | 69,287,800 | 473,509,000 | 540% | 6.83 | 9.84% | 6.61 | 10.47% | 6.45 | 9.21% | 6.32 | 9.34% | 1.28% |  |
|