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 | | | | | | | | | | | | | | | | | | | | | | 浦发银行/600000.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 9.92 | 10.12 | 9.87 | 10.08 | 1.61% | 0.91% | 2.29% | 96,389,500 | 962,801,000 | 136% | 9.99 | -0.80% | 10.01 | 0.37% | 9.93 | 0.38% | 9.85 | 0.40% | 0.27% |  | 包钢股份/600010.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 1.16 | 1.19 | 1.15 | 1.16 | 0.87% | -0.77% | -0.17% | 416,192,500 | 486,490,000 | 140% | 1.17 | 1.74% | 1.16 | 0.87% | 1.16 | 0.26% | 1.16 | 0.00% | -0.09% |  | 华夏银行/600015.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 6.25 | 6.28 | 6.19 | 6.25 | 0.32% | 0.13% | 0.66% | 37,350,900 | 233,160,000 | 106% | 6.24 | -0.61% | 6.24 | 0.47% | 6.20 | 0.07% | 6.21 | 0.06% | 0.03% |  | 民生银行/600016.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 5.24 | 5.27 | 5.21 | 5.23 | -0.19% | -0.17% | 0.44% | 120,276,600 | 630,139,000 | 113% | 5.24 | -0.78% | 5.25 | 0.29% | 5.22 | 0.19% | 5.21 | 0.10% | 0.08% |  | 上港集团/600018.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 4.81 | 4.91 | 4.77 | 4.85 | 0.21% | 0.02% | 1.44% | 60,299,800 | 292,397,000 | 79% | 4.85 | -0.76% | 4.91 | 0.76% | 4.84 | 0.37% | 4.78 | 0.38% | 0.48% |  | 中国石化/600028.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 4.20 | 4.21 | 4.14 | 4.16 | -1.89% | -0.07% | 0.29% | 201,744,200 | 839,948,000 | 109% | 4.16 | -1.77% | 4.21 | -0.26% | 4.19 | 0.34% | 4.15 | 0.24% | 0.32% |  | 中信证券/600030.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 30.02 | 31.00 | 29.86 | 30.35 | 0.56% | -0.41% | -0.10% | 169,553,400 | 5,167,177,000 | 72% | 30.48 | 0.20% | 30.50 | -1.37% | 30.87 | 0.25% | 30.38 | 0.37% | 0.60% |  | 招商银行/600036.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 51.50 | 53.08 | 51.20 | 51.92 | 1.53% | -0.59% | 8.91% | 123,764,200 | 6,463,925,000 | 114% | 52.23 | 0.45% | 51.56 | 1.39% | 50.78 | 1.88% | 47.67 | 2.38% | 1.10% |  | 保利地产/600048.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 15.59 | 16.04 | 15.39 | 15.96 | 2.84% | 1.38% | 4.50% | 127,787,700 | 2,011,581,000 | 124% | 15.74 | 0.99% | 15.64 | 0.79% | 15.48 | 0.92% | 15.27 | 0.33% | -0.26% |  | 中国联通/600050.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 4.62 | 4.66 | 4.58 | 4.59 | -0.86% | -0.46% | 2.98% | 168,615,800 | 777,475,000 | 59% | 4.61 | -0.28% | 4.65 | 0.50% | 4.59 | 0.95% | 4.46 | 0.50% | -0.01% |  | 特变电工/600089.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 10.51 | 11.48 | 10.30 | 11.28 | 7.84% | 3.33% | 7.76% | 237,254,200 | 2,590,151,000 | 146% | 10.92 | 4.72% | 10.77 | 1.68% | 10.61 | 1.89% | 10.47 | 0.52% | 0.39% |  | 上汽集团/600104.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 25.45 | 25.45 | 24.70 | 24.77 | -3.62% | -0.39% | -0.85% | 98,930,500 | 2,460,140,000 | 83% | 24.87 | -1.66% | 25.22 | -1.51% | 25.50 | -1.29% | 24.98 | 0.50% | 0.27% |  | 国金证券/600109.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 16.05 | 16.38 | 15.88 | 16.08 | -0.25% | -0.51% | -4.58% | 55,240,100 | 892,841,000 | 48% | 16.16 | -0.15% | 16.27 | -2.91% | 16.69 | -0.32% | 16.85 | 0.16% | 0.64% |  | 北方稀土/600111.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 15.00 | 15.22 | 14.53 | 15.22 | 9.97% | 0.79% | 5.31% | 235,950,600 | 3,562,737,000 | 131% | 15.10 | 4.03% | 14.89 | -0.68% | 14.89 | 0.95% | 14.45 | 1.22% | 1.26% |  | 中国船舶/600150.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 18.60 | 19.13 | 18.60 | 18.75 | 2.07% | -0.58% | 0.69% | 17,096,300 | 322,443,000 | 77% | 18.86 | 2.58% | 18.76 | -0.67% | 18.84 | 0.44% | 18.62 | 0.40% | 0.42% |  | 广汇能源/600256.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 2.69 | 2.71 | 2.67 | 2.68 | -0.37% | -0.11% | -0.11% | 20,502,300 | 55,011,000 | 57% | 2.68 | -0.52% | 2.68 | 0.68% | 2.67 | 0.08% | 2.68 | -0.56% | -0.81% |  | 国电南瑞/600406.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 26.75 | 29.59 | 26.54 | 28.89 | 7.40% | 0.08% | 5.04% | 55,882,200 | 1,613,208,000 | 190% | 28.87 | 6.92% | 28.23 | 2.76% | 27.91 | 1.71% | 27.50 | 1.16% | 0.60% |  | ST康美/600518.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 2.43 | 2.46 | 2.41 | 2.44 | -0.81% | 0.33% | -1.29% | 17,791,700 | 43,269,000 | 63% | 2.43 | -1.26% | 2.48 | -0.44% | 2.47 | 0.41% | 2.47 | -0.84% | -0.97% |  | 贵州茅台/600519.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 2,061.06 | 2,091.48 | 2,040.27 | 2,063.00 | -0.91% | -0.01% | -1.67% | 3,914,500 | 8,076,716,000 | 85% | 2,063.28 | -0.76% | 2,089.71 | -1.22% | 2,111.22 | -0.37% | 2,098.05 | 0.32% | 1.04% |  | 海油工程/600583.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 4.57 | 4.60 | 4.50 | 4.57 | -1.08% | 0.26% | 0.40% | 16,621,600 | 75,758,000 | 63% | 4.56 | -1.83% | 4.61 | -0.41% | 4.60 | 0.42% | 4.55 | 0.13% | 0.32% |  | 海螺水泥/600585.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 55.01 | 55.28 | 54.16 | 55.18 | -0.72% | 0.80% | -0.49% | 36,663,300 | 2,006,958,000 | 64% | 54.74 | -1.36% | 55.52 | -2.15% | 56.30 | -0.78% | 55.45 | 0.28% | 0.76% |  | 东方明珠/600637.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 9.12 | 9.21 | 9.06 | 9.08 | -0.55% | -0.60% | 0.53% | 8,527,800 | 77,900,000 | 76% | 9.14 | -0.06% | 9.14 | 0.58% | 9.08 | 0.17% | 9.03 | 0.11% | 0.15% |  | 海尔智家/600690.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 33.30 | 35.19 | 33.30 | 34.96 | 4.95% | 0.92% | 5.62% | 51,025,700 | 1,767,598,000 | 79% | 34.64 | 4.56% | 33.98 | -0.50% | 34.27 | 0.82% | 33.10 | 1.81% | 1.68% |  | 海通证券/600837.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 12.82 | 13.02 | 12.78 | 12.86 | 0.16% | -0.26% | -0.61% | 58,613,300 | 755,702,000 | 63% | 12.89 | -0.01% | 12.89 | -0.71% | 13.00 | 0.11% | 12.94 | 0.03% | 0.20% |  | 伊利股份/600887.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 46.65 | 48.24 | 46.65 | 47.51 | 1.84% | 0.10% | -3.28% | 70,675,600 | 3,354,359,000 | 77% | 47.46 | 2.20% | 47.12 | -1.20% | 47.93 | -0.77% | 49.12 | 0.26% | 1.43% |  | 航发动力/600893.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 66.84 | 68.82 | 66.45 | 68.02 | 1.67% | 0.26% | -4.77% | 57,884,300 | 3,927,225,000 | 66% | 67.85 | 1.66% | 69.01 | -3.79% | 71.48 | -1.25% | 71.42 | 0.58% | 3.07% |  | 东方证券/600958.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 11.00 | 11.17 | 10.95 | 11.04 | 0.27% | -0.14% | -2.89% | 40,984,800 | 453,148,000 | 63% | 11.06 | -0.01% | 11.07 | -0.91% | 11.18 | -0.45% | 11.37 | -0.38% | 0.14% |  | 招商证券/600999.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 24.33 | 25.81 | 24.16 | 24.99 | 1.26% | -0.02% | -0.79% | 79,821,900 | 1,995,038,000 | 78% | 24.99 | 0.93% | 25.12 | -4.34% | 25.87 | 0.31% | 25.19 | 0.66% | 1.28% |  | 大秦铁路/601006.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 6.67 | 6.67 | 6.61 | 6.64 | -0.15% | 0.08% | 1.19% | 30,442,200 | 201,998,000 | 67% | 6.64 | -0.08% | 6.66 | 0.42% | 6.62 | 0.27% | 6.56 | 0.21% | 0.16% |  | 中国神华/601088.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 18.74 | 19.14 | 18.58 | 18.92 | 1.01% | -0.05% | 3.11% | 49,697,900 | 940,742,000 | 96% | 18.93 | 0.59% | 18.82 | 0.65% | 18.65 | 0.88% | 18.35 | 0.46% | 0.10% |  | 兴业银行/601166.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 22.70 | 24.38 | 22.61 | 24.21 | 6.61% | 2.45% | 14.20% | 288,687,800 | 6,822,133,000 | 168% | 23.63 | 3.70% | 22.84 | 3.34% | 22.35 | 3.05% | 21.20 | 2.75% | 0.48% |  | 北京银行/601169.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 4.88 | 4.92 | 4.85 | 4.88 | 0.00% | -0.10% | 0.62% | 77,093,500 | 376,638,000 | 112% | 4.89 | -0.97% | 4.90 | 0.39% | 4.87 | 0.29% | 4.85 | 0.17% | 0.14% |  | 中国铁建/601186.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 8.18 | 8.27 | 8.13 | 8.21 | -0.12% | 0.37% | 0.38% | 67,716,800 | 553,928,000 | 57% | 8.18 | -1.04% | 8.40 | 0.58% | 8.30 | 0.21% | 8.18 | 0.17% | 0.29% |  | 农业银行/601288.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 3.19 | 3.21 | 3.16 | 3.19 | -0.31% | 0.19% | 0.92% | 298,821,600 | 951,439,000 | 114% | 3.18 | -0.84% | 3.20 | 0.19% | 3.18 | 0.19% | 3.16 | 0.19% | 0.07% |  | 中国平安/601318.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 87.00 | 87.65 | 85.30 | 87.20 | 0.35% | 0.77% | 1.49% | 116,242,000 | 10,058,907,000 | 95% | 86.53 | -0.59% | 86.69 | -0.48% | 86.66 | 0.30% | 85.92 | 0.16% | 0.11% |  | 交通银行/601328.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 4.54 | 4.55 | 4.51 | 4.53 | -0.22% | 0.04% | 0.53% | 131,026,200 | 593,263,000 | 101% | 4.53 | -0.72% | 4.54 | 0.22% | 4.52 | 0.13% | 4.51 | 0.16% | 0.09% |  | 中国中铁/601390.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 5.72 | 5.85 | 5.68 | 5.76 | -0.52% | 0.37% | 1.37% | 133,344,900 | 765,228,000 | 81% | 5.74 | -2.38% | 5.90 | 0.98% | 5.80 | 0.33% | 5.68 | 0.37% | 0.72% |  | 工商银行/601398.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 5.13 | 5.18 | 5.08 | 5.14 | -0.19% | 0.35% | 1.90% | 398,189,800 | 2,039,375,000 | 98% | 5.12 | -1.12% | 5.14 | 0.47% | 5.10 | 0.45% | 5.04 | 0.26% | 0.15% |  | 中国太保/601601.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 41.30 | 41.79 | 40.39 | 41.30 | 0.54% | 0.27% | 5.44% | 45,705,400 | 1,882,553,000 | 80% | 41.19 | -0.56% | 40.78 | 1.25% | 40.28 | 0.90% | 39.17 | 0.63% | 0.66% |  | 中国人寿/601628.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 41.00 | 41.66 | 40.01 | 40.88 | -1.28% | 0.70% | 3.30% | 32,900,200 | 1,335,611,000 | 92% | 40.60 | -2.00% | 41.00 | 0.28% | 40.47 | 0.77% | 39.57 | 0.63% | 0.48% |  | 中国建筑/601668.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 5.01 | 5.06 | 5.00 | 5.04 | 0.20% | 0.20% | 0.80% | 219,677,600 | 1,104,990,000 | 60% | 5.03 | -0.71% | 5.12 | 0.35% | 5.07 | 0.44% | 5.00 | 0.18% | 0.04% |  | 华泰证券/601688.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 18.78 | 19.32 | 18.68 | 19.04 | 1.01% | -0.10% | 1.35% | 86,049,200 | 1,640,020,000 | 68% | 19.06 | 0.10% | 19.03 | -1.02% | 19.15 | 0.46% | 18.79 | 0.42% | 0.54% |  | 中国中车/601766.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 6.96 | 7.44 | 6.95 | 7.28 | 1.96% | 1.03% | 9.06% | 534,118,800 | 3,848,920,000 | 111% | 7.21 | -1.95% | 7.34 | 2.10% | 7.11 | 1.92% | 6.68 | 1.27% | 2.31% |  | 中国交建/601800.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 7.40 | 7.49 | 7.36 | 7.42 | -0.27% | 0.31% | 0.32% | 34,520,000 | 255,342,000 | 60% | 7.40 | -0.82% | 7.56 | 0.53% | 7.47 | 0.36% | 7.40 | 0.14% | 0.22% |  | 光大银行/601818.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 4.07 | 4.21 | 4.04 | 4.16 | 1.96% | 0.80% | 4.37% | 242,065,200 | 998,919,000 | 133% | 4.13 | 0.27% | 4.09 | 1.14% | 4.04 | 0.87% | 3.99 | 0.76% | 0.16% |  | 中国石油/601857.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 4.25 | 4.28 | 4.24 | 4.25 | -0.70% | -0.19% | -0.63% | 90,718,400 | 386,261,000 | 69% | 4.26 | -1.25% | 4.31 | -0.58% | 4.31 | 0.07% | 4.28 | 0.14% | 0.27% |  | 方正证券/601901.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 8.93 | 9.06 | 8.88 | 8.92 | 0.11% | -0.52% | -10.36% | 71,025,100 | 636,849,000 | 34% | 8.97 | 0.17% | 8.97 | -1.59% | 9.25 | -1.41% | 9.95 | -3.29% | -0.37% |  | 中国银行/601988.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 3.22 | 3.23 | 3.19 | 3.20 | -0.93% | -0.12% | 0.06% | 167,435,900 | 536,434,000 | 115% | 3.20 | -1.08% | 3.22 | 0.12% | 3.21 | 0.06% | 3.20 | 0.09% | 0.09% |  | 中国重工/601989.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 4.41 | 4.54 | 4.39 | 4.50 | 2.04% | 0.65% | 2.37% | 120,742,500 | 539,780,000 | 64% | 4.47 | 1.85% | 4.49 | -0.36% | 4.47 | 0.52% | 4.40 | 0.39% | 0.64% |  | 中信银行/601998.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-18 | 5.16 | 5.20 | 5.11 | 5.16 | -0.77% | 0.17% | 0.47% | 46,943,700 | 241,811,000 | 128% | 5.15 | -1.85% | 5.19 | 0.17% | 5.16 | 0.12% | 5.14 | 0.10% | 0.12% |  |
|