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 | | | | | | | | | | | | | | | | | | | | | | 罗 牛 山/000735.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 8.77 | 8.97 | 8.59 | 8.82 | -0.34% | 0.41% | -0.87% | 31,675,900 | 278,252,000 | 82% | 8.78 | -1.81% | 9.11 | 0.04% | 9.04 | 0.08% | 8.90 | 0.25% | 0.62% |  | 中水渔业/000798.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 11.09 | 11.09 | 10.45 | 10.68 | -4.56% | -0.73% | 5.05% | 44,215,600 | 475,679,000 | 174% | 10.76 | -1.74% | 10.79 | 1.60% | 10.53 | 1.83% | 10.17 | 1.84% | 0.12% |  | 顺鑫农业/000860.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 44.10 | 47.45 | 43.01 | 47.15 | 4.89% | 3.01% | 1.17% | 13,734,000 | 628,642,000 | 175% | 45.77 | 1.52% | 45.57 | -0.02% | 45.84 | -0.42% | 46.61 | -0.41% | 0.02% |  | 獐子岛/002069.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 4.16 | 4.16 | 3.90 | 4.04 | -4.04% | 0.40% | 1.51% | 57,860,700 | 232,822,000 | 286% | 4.02 | -3.06% | 4.07 | 0.42% | 4.03 | 0.32% | 3.98 | 0.71% | 0.35% |  | *ST东洋/002086.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 2.08 | 2.08 | 1.93 | 1.94 | -4.43% | -1.82% | 0.57% | 24,072,700 | 47,564,000 | 229% | 1.98 | -1.25% | 1.98 | 0.61% | 1.96 | 0.56% | 1.93 | 0.78% | 0.31% |  | 创新医疗/002173.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 6.41 | 7.13 | 6.34 | 6.80 | 4.94% | -1.02% | 2.03% | 9,196,500 | 63,181,000 | 194% | 6.87 | 7.21% | 6.71 | 2.21% | 6.68 | 1.20% | 6.67 | 0.73% | 0.28% |  | 圣农发展/002299.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 25.42 | 25.45 | 24.75 | 25.03 | -1.07% | -0.06% | -0.47% | 8,580,900 | 214,908,000 | 57% | 25.05 | -1.61% | 25.01 | 0.06% | 25.02 | -0.08% | 25.15 | -0.33% | -1.17% |  | 华英农业/002321.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 3.66 | 3.90 | 3.42 | 3.44 | -4.44% | -4.44% | 1.78% | 88,797,100 | 319,647,000 | 411% | 3.60 | 2.27% | 3.52 | 3.62% | 3.47 | 4.20% | 3.38 | 4.94% | 0.73% |  | *ST晨鑫/002447.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 2.04 | 2.09 | 2.04 | 2.06 | 0.98% | -0.19% | -0.77% | 9,836,700 | 20,306,000 | 100% | 2.06 | 1.03% | 2.05 | 0.44% | 2.05 | 0.00% | 2.08 | 0.15% | -0.14% |  | 益生股份/002458.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 10.60 | 10.60 | 10.16 | 10.21 | -4.67% | -0.56% | -2.38% | 17,913,400 | 183,943,000 | 168% | 10.27 | -4.92% | 10.57 | -0.89% | 10.53 | -0.52% | 10.46 | -0.44% | -0.31% |  | 雏鹰退/002477.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-10-15 | 0.17 | 0.19 | 0.17 | 0.17 | 0.00% | -3.95% | -5.03% | 94,797,500 | 16,761,000 | 161% | 0.18 | 4.73% | 0.17 | 1.80% | 0.17 | 0.59% | 0.18 | -0.56% | -1.25% |  | 鹏都农牧/002505.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 2.37 | 2.37 | 2.31 | 2.35 | -0.42% | 0.56% | -0.47% | 34,914,100 | 81,604,000 | 100% | 2.34 | -0.60% | 2.34 | 0.34% | 2.33 | -0.21% | 2.36 | -0.46% | -0.40% |  | 百洋股份/002696.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 6.64 | 6.64 | 6.04 | 6.20 | -6.63% | -1.38% | 0.75% | 40,991,600 | 257,732,000 | 319% | 6.29 | -2.30% | 6.31 | 1.35% | 6.22 | 0.84% | 6.15 | 1.30% | 1.12% |  | 牧原股份/002714.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 100.00 | 102.90 | 99.10 | 102.18 | -0.44% | 1.05% | -0.56% | 15,340,900 | 1,551,301,000 | 109% | 101.12 | -2.10% | 102.14 | -0.19% | 102.00 | -0.67% | 102.75 | 0.13% | -0.01% |  | 国联水产/300094.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 5.00 | 5.36 | 4.77 | 4.97 | -5.87% | -1.06% | 6.42% | 150,983,500 | 758,457,000 | 300% | 5.02 | 1.58% | 4.90 | 4.21% | 4.78 | 3.22% | 4.67 | 3.71% | 1.17% |  | 西部牧业/300106.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 10.76 | 10.85 | 10.61 | 10.75 | -1.74% | 0.13% | -1.84% | 4,925,000 | 52,876,000 | 60% | 10.74 | -0.41% | 10.83 | -0.87% | 10.94 | -0.17% | 10.95 | -2.57% | -0.43% |  | 天山生物/300313.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 14.00 | 14.39 | 13.82 | 14.08 | -2.22% | 0.75% | -3.83% | 7,443,400 | 104,020,000 | 95% | 13.98 | -2.81% | 14.22 | -0.62% | 14.36 | -1.22% | 14.64 | -2.17% | -0.58% |  | 大湖股份/600257.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 6.89 | 6.89 | 6.89 | 6.89 | 10.06% | 0.00% | 37.47% | 4,703,300 | 32,406,000 | 45% | 6.89 | 10.06% | 6.10 | 16.60% | 5.24 | 3.23% | 5.01 | 1.89% | 0.16% |  | ST昌鱼/600275.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 3.13 | 3.13 | 3.03 | 3.03 | -5.02% | -0.79% | -0.07% | 10,686,000 | 32,631,000 | 133% | 3.05 | -2.62% | 3.11 | -0.26% | 3.10 | 0.32% | 3.03 | 0.56% | 1.36% |  | 好当家/600467.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 2.93 | 2.94 | 2.76 | 2.83 | -3.08% | -0.74% | 1.32% | 168,242,600 | 479,631,000 | 352% | 2.85 | -0.77% | 2.84 | 1.14% | 2.82 | 0.97% | 2.79 | 1.34% | 0.64% |  | 福成股份/600965.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 5.46 | 5.46 | 5.30 | 5.37 | -1.65% | 0.11% | -1.72% | 2,578,000 | 13,828,000 | 75% | 5.36 | -1.29% | 5.41 | 0.20% | 5.39 | 0.11% | 5.46 | -0.35% | -0.44% |  | 新五丰/600975.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-14 | 7.09 | 7.10 | 6.89 | 6.97 | -1.69% | 0.23% | -3.49% | 10,732,400 | 74,633,000 | 155% | 6.95 | -2.08% | 7.07 | -1.97% | 7.17 | -1.20% | 7.22 | -0.80% | -0.25% |  |
|