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 | | | | | | | | | | | | | | | | | | | | | | | 长航凤凰/000520.SZ | | | | | | | | | | |  | | | | | | | | | | |
| 2019-11-15 | 4.09 | 4.11 | 4.03 | 4.08 | -0.24% | -0.15% | -0.44% | 4,159,800 | 16,999,000 | 68% | 4.09 | -0.24% | 4.09 | 0.05% | 4.09 | -0.20% | 4.10 | -0.05% | -0.09% | | | 茂化实华/000637.SZ | | | | | | | | | | | | | | | | | | | | | |
| 2019-11-15 | 4.14 | 4.14 | 4.07 | 4.08 | -1.45% | -0.44% | -4.00% | 2,041,600 | 8,367,000 | 60% | 4.10 | -0.85% | 4.12 | -0.27% | 4.13 | -0.86% | 4.25 | -0.82% | -0.70% | | | 岳阳兴长/000819.SZ | | | | | | | | | | | | | | | | | | | | | |
| 2019-11-15 | 7.75 | 7.77 | 7.65 | 7.67 | -1.41% | -0.27% | -3.49% | 1,202,400 | 9,248,000 | 86% | 7.69 | -0.86% | 7.73 | -0.26% | 7.77 | -0.94% | 7.95 | -0.59% | -0.47% | | | 国创高新/002377.SZ | | | | | | | | | | | | | | | | | | | | | |
| 2019-11-15 | 3.75 | 3.76 | 3.68 | 3.68 | -1.60% | -1.13% | -3.97% | 1,663,400 | 6,191,000 | 50% | 3.72 | -0.56% | 3.73 | 0.19% | 3.74 | -0.82% | 3.83 | -0.67% | -0.21% | | | 宝利国际/300135.SZ | | | | | | | | | | | | | | | | | | | | | |
| 2019-11-15 | 2.53 | 2.54 | 2.50 | 2.50 | -1.19% | -0.56% | -2.65% | 2,621,600 | 6,590,000 | 91% | 2.51 | -0.36% | 2.52 | -0.24% | 2.53 | -0.63% | 2.57 | -0.39% | -0.41% | | | 商赢环球/600146.SH | | | | | | | | | | | | | | | | | | | | | |
| 2019-11-15 | 12.62 | 15.31 | 12.62 | 14.87 | 6.06% | 11.20% | -12.53% | 35,015,600 | 468,228,000 | 208% | 13.37 | -4.62% | 14.13 | -14.17% | 15.49 | -13.05% | 17.00 | -7.57% | -1.93% | | | 永泰能源/600157.SH | | | | | | | | | | | | | | | | | | | | | |
| 2019-11-15 | 1.36 | 1.37 | 1.34 | 1.35 | -0.74% | -0.44% | -3.71% | 52,594,800 | 71,306,000 | 86% | 1.36 | -0.51% | 1.37 | -0.94% | 1.38 | -0.65% | 1.40 | -0.57% | -0.44% | | | ST安通/600179.SH | | | | | | | | | | | | | | | | | | | | | |
| 2019-11-15 | 4.77 | 4.77 | 4.65 | 4.75 | 0.21% | 0.68% | 1.54% | 5,632,600 | 26,575,000 | 89% | 4.72 | 0.55% | 4.71 | 2.22% | 4.63 | 0.11% | 4.68 | -0.09% | -0.07% |  | | 延长化建/600248.SH | | | | | | | | | | | | | | | | | | | | | |
| 2019-11-15 | 4.09 | 4.10 | 4.03 | 4.03 | -1.71% | -0.69% | -2.80% | 1,161,800 | 4,715,000 | 53% | 4.06 | -0.27% | 4.06 | 0.47% | 4.05 | -0.47% | 4.15 | -0.15% | -0.33% | | | 中油工程/600339.SH | | | | | | | | | | | | | | | | | | | | | |
| 2019-11-15 | 3.24 | 3.24 | 3.16 | 3.16 | -2.47% | -0.94% | -6.95% | 14,216,600 | 45,344,000 | 107% | 3.19 | -1.85% | 3.23 | -1.19% | 3.28 | -1.77% | 3.40 | -1.14% | -0.60% | | | 上海石化/600688.SH | | | | | | | | | | | | | | | | | | | | | |
| 2019-11-15 | 3.75 | 3.75 | 3.72 | 3.72 | -0.80% | -0.51% | -3.58% | 3,983,100 | 14,892,000 | 78% | 3.74 | -0.37% | 3.76 | -0.58% | 3.79 | -0.76% | 3.86 | -0.49% | -0.47% | | | 山西焦化/600740.SH | | | | | | | | | | | | | | | | | | | | | |
| 2019-11-15 | 6.53 | 6.54 | 6.42 | 6.43 | -1.98% | -0.82% | -4.47% | 4,914,000 | 31,858,000 | 83% | 6.48 | -1.41% | 6.52 | -0.25% | 6.55 | -0.77% | 6.73 | -0.78% | -0.86% | | | 龙宇燃油/603003.SH | | | | | | | | | | | | | | | | | | | | | |
| 2019-11-15 | 8.60 | 8.60 | 8.33 | 8.40 | -1.87% | -0.80% | 0.63% | 1,640,000 | 13,888,000 | 64% | 8.47 | -0.51% | 8.45 | 0.93% | 8.35 | 0.10% | 8.35 | -0.26% | -0.47% | |
|
