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 | | | | | | | | | | | | | | | | | | | | | | 视觉中国/000681.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-15 | 13.98 | 14.13 | 13.61 | 13.71 | -3.59% | -0.75% | 3.71% | 21,839,600 | 301,695,000 | 151% | 13.81 | -1.62% | 13.77 | 1.14% | 13.54 | 1.52% | 13.22 | 0.85% | -0.15% |  | 新洋丰/000902.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-15 | 16.95 | 17.58 | 16.56 | 17.58 | 3.41% | 2.23% | 3.67% | 11,082,900 | 190,587,000 | 109% | 17.20 | 2.10% | 17.00 | -0.19% | 17.12 | -0.06% | 16.96 | 0.77% | 1.32% |  | 七 匹 狼/002029.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-15 | 5.03 | 5.13 | 5.00 | 5.13 | 1.99% | 0.96% | 1.62% | 4,327,500 | 21,989,000 | 102% | 5.08 | 1.80% | 4.97 | 0.96% | 4.97 | 0.38% | 5.05 | -0.36% | -0.53% |  | 美年健康/002044.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-15 | 13.90 | 14.30 | 13.19 | 13.85 | 4.21% | 1.52% | 11.42% | 112,449,900 | 1,534,132,000 | 203% | 13.64 | 5.86% | 13.08 | 4.60% | 12.83 | 4.01% | 12.43 | 3.27% | 1.04% |  | 报 喜 鸟/002154.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-15 | 3.10 | 3.19 | 3.08 | 3.15 | 1.61% | 0.22% | 0.03% | 14,474,800 | 45,497,000 | 85% | 3.14 | 1.42% | 3.09 | 1.05% | 3.08 | 0.46% | 3.15 | -0.41% | -0.79% |  | 奥特佳/002239.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-15 | 4.84 | 4.98 | 4.69 | 4.71 | 2.39% | -2.52% | -5.78% | 132,294,500 | 639,201,000 | 73% | 4.83 | 4.63% | 4.70 | 1.64% | 4.69 | -0.04% | 5.00 | 0.02% | 0.40% |  | 泰和新材/002254.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-15 | 17.01 | 17.45 | 16.80 | 17.09 | 1.36% | -0.11% | 3.74% | 7,669,900 | 131,219,000 | 70% | 17.11 | -0.84% | 17.18 | 0.02% | 17.07 | 0.86% | 16.47 | 0.68% | 0.79% |  | 美邦服饰/002269.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-15 | 1.23 | 1.35 | 1.22 | 1.35 | 9.76% | 4.49% | 0.97% | 71,459,400 | 92,325,000 | 241% | 1.29 | 3.20% | 1.28 | 0.00% | 1.29 | -0.77% | 1.34 | -1.84% | -2.18% |  | 星期六/002291.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-15 | 16.59 | 17.40 | 16.36 | 16.79 | -0.77% | -0.29% | 0.76% | 15,390,400 | 259,161,000 | 67% | 16.84 | -1.57% | 17.44 | -2.44% | 17.74 | 1.78% | 16.66 | 0.14% | 0.22% |  | 罗莱生活/002293.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-15 | 11.61 | 11.83 | 11.42 | 11.78 | 0.77% | 0.79% | -0.62% | 3,834,000 | 44,811,000 | 83% | 11.69 | 1.56% | 11.42 | 0.71% | 11.45 | -0.59% | 11.85 | -0.60% | -0.21% |  | 富安娜/002327.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-15 | 7.31 | 7.44 | 7.26 | 7.38 | 0.82% | 0.39% | -0.81% | 2,671,600 | 19,638,000 | 62% | 7.35 | 0.53% | 7.26 | 0.24% | 7.28 | -0.61% | 7.44 | -0.31% | -0.15% |  | 梦洁股份/002397.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-15 | 4.06 | 4.21 | 4.06 | 4.13 | 1.98% | -0.27% | -7.36% | 4,930,100 | 20,417,000 | 42% | 4.14 | 1.95% | 4.08 | -0.63% | 4.17 | -1.30% | 4.46 | -1.89% | -1.16% |  | 凯撒文化/002425.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-15 | 7.60 | 7.96 | 7.55 | 7.67 | 1.19% | -1.15% | -1.03% | 21,504,400 | 166,845,000 | 91% | 7.76 | 2.24% | 7.64 | 0.90% | 7.64 | -0.03% | 7.75 | -0.37% | -0.40% |  | 希努尔/002485.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-15 | 4.49 | 4.57 | 4.45 | 4.53 | 1.12% | 0.40% | -7.17% | 1,247,000 | 5,626,000 | 59% | 4.51 | 0.33% | 4.52 | -1.18% | 4.65 | -2.07% | 4.88 | -0.79% | -0.40% |  | 嘉麟杰/002486.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-15 | 3.33 | 3.47 | 3.32 | 3.42 | 1.48% | 0.47% | 2.24% | 24,514,900 | 83,446,000 | 76% | 3.40 | 1.34% | 3.35 | 0.12% | 3.37 | 0.36% | 3.35 | 0.27% | 0.32% |  | 华斯股份/002494.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-15 | 3.37 | 3.50 | 3.34 | 3.45 | 2.07% | 0.29% | -3.71% | 3,230,700 | 11,112,000 | 72% | 3.44 | 3.61% | 3.35 | -0.06% | 3.40 | -0.82% | 3.58 | -0.97% | -1.20% |  | 搜于特/002503.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-15 | 2.28 | 2.33 | 2.26 | 2.28 | -0.87% | -0.61% | -4.88% | 99,256,800 | 227,656,000 | 58% | 2.29 | 0.39% | 2.29 | -1.92% | 2.37 | -1.70% | 2.40 | 0.00% | 0.40% |  | 森马服饰/002563.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-15 | 8.95 | 9.37 | 8.88 | 9.27 | 3.34% | 1.19% | 0.48% | 16,418,400 | 150,402,000 | 100% | 9.16 | 4.11% | 8.98 | 0.20% | 9.03 | 0.16% | 9.23 | -1.14% | -0.13% |  | ST步森/002569.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-15 | 8.88 | 9.20 | 8.88 | 9.09 | -0.22% | 1.01% | -5.86% | 488,300 | 4,394,000 | 59% | 9.00 | -1.19% | 9.21 | -0.22% | 9.12 | -0.92% | 9.66 | -0.93% | -1.27% |  | 朗姿股份/002612.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-15 | 20.20 | 20.79 | 19.32 | 19.77 | -5.54% | -0.62% | -14.98% | 27,731,700 | 551,679,000 | 56% | 19.89 | -8.04% | 21.64 | -2.79% | 22.00 | -2.28% | 23.25 | -4.12% | 0.22% |  | 棒杰股份/002634.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-15 | 6.27 | 6.58 | 6.27 | 6.39 | 1.91% | -0.88% | 1.87% | 5,839,600 | 37,646,000 | 93% | 6.45 | 2.09% | 6.31 | 0.51% | 6.34 | 0.60% | 6.27 | 0.08% | -0.46% |  | 跨境通/002640.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-15 | 4.28 | 4.47 | 4.27 | 4.34 | 0.70% | -0.60% | -7.07% | 34,989,100 | 152,757,000 | 89% | 4.37 | 2.30% | 4.32 | -1.19% | 4.44 | -1.92% | 4.67 | -1.39% | -1.02% |  | ST摩登/002656.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-15 | 1.12 | 1.19 | 1.11 | 1.18 | 4.42% | 1.99% | -6.35% | 8,540,800 | 9,885,000 | 91% | 1.16 | 2.75% | 1.15 | -0.95% | 1.17 | -1.27% | 1.26 | -1.64% | -1.88% |  | 乔治白/002687.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-15 | 5.99 | 5.99 | 5.74 | 5.76 | 3.97% | -1.71% | -3.03% | 9,419,500 | 55,197,000 | 142% | 5.86 | 5.95% | 5.73 | 3.06% | 5.69 | 1.44% | 5.94 | -1.67% | -0.17% |  | 美盛文化/002699.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-15 | 6.33 | 6.41 | 6.19 | 6.25 | -0.48% | -1.03% | -0.94% | 9,347,900 | 59,033,000 | 67% | 6.32 | -1.70% | 6.39 | -1.87% | 6.47 | 0.05% | 6.31 | 0.90% | 0.07% |  | 探路者/300005.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-15 | 6.00 | 6.04 | 5.89 | 6.03 | 0.00% | 1.01% | -2.63% | 6,073,100 | 36,259,000 | 51% | 5.97 | -0.37% | 5.96 | 0.00% | 6.01 | -1.07% | 6.19 | -0.63% | -0.80% |  | *ST金钰/600086.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2020-12-22 | 0.86 | 0.86 | 0.86 | 0.86 | -4.44% | 0.00% | -5.18% | 3,088,500 | 2,657,000 | 12% | 0.86 | -9.47% | 0.94 | 4.57% | 0.89 | -0.34% | 0.91 | -0.98% | -0.59% |  | 美尔雅/600107.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-15 | 9.14 | 9.32 | 9.02 | 9.25 | 1.09% | 0.58% | 1.21% | 5,268,800 | 48,459,000 | 100% | 9.20 | -0.37% | 9.22 | -0.22% | 9.21 | 0.36% | 9.14 | 0.04% | 0.20% |  | 雅戈尔/600177.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-15 | 7.38 | 7.52 | 7.35 | 7.39 | -0.14% | -0.67% | 0.93% | 20,970,400 | 156,024,000 | 102% | 7.44 | -0.23% | 7.43 | 0.43% | 7.39 | 0.35% | 7.32 | 0.34% | 0.34% |  | 圆通速递/600233.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-15 | 11.89 | 12.10 | 11.81 | 12.01 | 0.92% | 0.30% | -0.75% | 11,743,700 | 140,617,000 | 53% | 11.97 | 0.79% | 11.78 | 0.74% | 11.77 | -0.36% | 12.10 | 0.16% | 0.28% |  | *ST时万/600241.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-15 | 3.08 | 3.14 | 3.03 | 3.14 | 1.95% | 1.00% | -2.36% | 602,400 | 1,873,000 | 40% | 3.11 | 2.61% | 3.05 | -0.65% | 3.11 | -0.38% | 3.22 | -0.16% | 0.18% |  | 开开实业/600272.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-15 | 6.58 | 6.58 | 6.46 | 6.58 | 0.92% | 0.37% | -2.21% | 717,800 | 4,706,000 | 77% | 6.56 | 1.50% | 6.46 | 0.30% | 6.49 | -0.48% | 6.73 | -0.53% | -0.71% |  | 鄂尔多斯/600295.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-15 | 11.74 | 11.95 | 11.05 | 11.11 | -7.03% | -2.58% | -1.52% | 29,573,500 | 337,257,000 | 95% | 11.40 | -6.36% | 11.90 | 0.32% | 11.61 | 0.64% | 11.28 | 0.47% | 0.47% |  | 青海春天/600381.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-15 | 6.87 | 6.94 | 6.59 | 6.79 | -0.88% | 0.47% | -20.66% | 25,138,500 | 169,897,000 | 36% | 6.76 | -3.69% | 7.18 | -2.45% | 7.38 | -3.92% | 8.56 | -0.88% | 2.35% |  | 红豆股份/600400.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-15 | 2.93 | 2.99 | 2.93 | 2.98 | 1.36% | 0.44% | -3.03% | 3,797,800 | 11,268,000 | 63% | 2.97 | 0.95% | 2.95 | -0.84% | 3.00 | -0.79% | 3.07 | -0.45% | -0.29% |  | 瑞贝卡/600439.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-15 | 2.62 | 2.66 | 2.55 | 2.57 | -1.15% | -0.58% | 0.82% | 26,051,900 | 67,341,000 | 86% | 2.59 | -2.01% | 2.69 | 0.34% | 2.63 | 0.84% | 2.55 | 0.28% | -0.19% |  | 上海三毛/600689.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-15 | 6.33 | 6.58 | 6.32 | 6.49 | 2.69% | -0.32% | -2.52% | 1,232,600 | 8,026,000 | 82% | 6.51 | 3.60% | 6.36 | 0.78% | 6.40 | -0.90% | 6.66 | -0.70% | -0.79% |  | 长江传媒/600757.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-15 | 5.20 | 5.23 | 5.15 | 5.19 | 0.00% | -0.06% | -0.13% | 3,531,900 | 18,342,000 | 63% | 5.19 | 0.31% | 5.16 | 0.29% | 5.15 | -0.10% | 5.20 | -0.23% | -0.14% |  | 通策医疗/600763.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-15 | 291.20 | 299.24 | 282.35 | 297.06 | 1.88% | 1.41% | 2.48% | 2,624,000 | 768,647,000 | 90% | 292.93 | -1.34% | 295.47 | -0.64% | 296.49 | -0.64% | 289.86 | 0.60% | 0.89% |  | 海欣股份/600851.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-15 | 7.27 | 7.39 | 7.23 | 7.32 | 0.41% | -0.20% | -8.04% | 2,174,200 | 15,947,000 | 39% | 7.34 | -0.62% | 7.46 | -1.45% | 7.57 | -0.88% | 7.96 | -0.45% | -0.53% |  | 九牧王/601566.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-15 | 11.15 | 11.43 | 11.10 | 11.41 | 2.06% | 1.33% | 2.33% | 1,794,800 | 20,209,000 | 68% | 11.26 | 0.63% | 11.33 | 0.41% | 11.19 | 0.67% | 11.15 | -0.01% | -0.23% |  | 际华集团/601718.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-15 | 3.03 | 3.06 | 3.02 | 3.05 | 0.66% | 0.26% | -0.16% | 20,094,800 | 61,130,000 | 54% | 3.04 | 0.36% | 3.02 | 0.00% | 3.03 | -0.10% | 3.06 | 0.03% | 0.07% |  | 奥康国际/603001.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-15 | 7.14 | 7.30 | 7.12 | 7.23 | 1.54% | -0.08% | 2.10% | 2,070,200 | 14,981,000 | 130% | 7.24 | 2.18% | 7.10 | 0.85% | 7.09 | 0.70% | 7.08 | 0.20% | -0.19% |  | 锦泓集团/603518.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-15 | 4.55 | 4.75 | 4.54 | 4.67 | 2.19% | -0.36% | -3.99% | 1,258,500 | 5,899,000 | 82% | 4.69 | 3.08% | 4.59 | -0.15% | 4.66 | -0.81% | 4.86 | -0.82% | -0.97% |  | *ST贵人/603555.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-15 | 2.25 | 2.27 | 2.20 | 2.25 | -0.44% | 0.63% | -0.92% | 1,690,800 | 3,780,000 | 73% | 2.24 | -1.06% | 2.24 | -0.44% | 2.26 | -0.40% | 2.27 | -0.09% | -0.99% |  |
|