成本价计算(多股)
板块:公共设施服务_h
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 | | | | | | | | | | | | | | | | | | | | | | 天健集团/000090.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 5.82 | 5.85 | 5.58 | 5.64 | -3.59% | -0.69% | -4.11% | 19,705,000 | 111,898,000 | 82% | 5.68 | -3.29% | 5.83 | -2.49% | 5.97 | -0.50% | 5.88 | 0.15% | 0.18% |  | 南京公用/000421.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 5.69 | 5.71 | 5.55 | 5.60 | -1.58% | -0.07% | -4.26% | 6,612,000 | 37,054,000 | 65% | 5.60 | -2.06% | 5.73 | -1.28% | 5.79 | -0.82% | 5.85 | -0.12% | -1.57% |  | 湖南投资/000548.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 3.72 | 3.72 | 3.65 | 3.66 | -1.88% | -0.35% | -1.53% | 1,771,800 | 6,508,000 | 70% | 3.67 | -1.50% | 3.74 | -0.96% | 3.76 | -0.29% | 3.72 | 0.05% | -0.55% |  | 启迪环境/000826.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 7.23 | 7.24 | 6.66 | 6.79 | 3.19% | -2.79% | 0.43% | 40,042,200 | 279,702,000 | 316% | 6.99 | 6.97% | 6.84 | 4.22% | 6.77 | 2.73% | 6.76 | 0.82% | -0.52% |  | 津滨发展/000897.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 2.30 | 2.31 | 2.26 | 2.28 | -1.30% | -0.35% | -3.18% | 9,807,400 | 22,442,000 | 73% | 2.29 | -2.01% | 2.35 | -1.14% | 2.38 | -0.38% | 2.36 | -0.13% | -0.19% |  | 中 关 村/000931.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 6.77 | 6.77 | 6.60 | 6.67 | -1.19% | 0.20% | -2.70% | 4,055,800 | 27,001,000 | 72% | 6.66 | -1.67% | 6.79 | -1.39% | 6.89 | -1.01% | 6.86 | 0.16% | 0.14% |  | 银泰黄金/000975.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 7.95 | 8.05 | 7.83 | 7.87 | -1.38% | -0.84% | -1.37% | 22,841,800 | 181,304,000 | 101% | 7.94 | -1.04% | 8.02 | -0.21% | 8.00 | 0.09% | 7.98 | 0.08% | -0.76% |  | 粤 水 电/002060.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 3.05 | 3.05 | 2.99 | 3.00 | -1.64% | -0.63% | -2.25% | 12,032,600 | 36,331,000 | 126% | 3.02 | -1.08% | 3.04 | -0.65% | 3.06 | -0.62% | 3.07 | -0.39% | -0.73% |  | 陕天然气/002267.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 6.03 | 6.03 | 5.89 | 5.90 | -2.16% | -0.57% | -3.15% | 4,114,200 | 24,412,000 | 134% | 5.93 | -1.92% | 6.03 | -1.20% | 6.06 | -1.06% | 6.09 | -0.56% | -0.72% |  | 东方园林/002310.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 4.07 | 4.07 | 3.90 | 3.91 | -3.93% | -0.81% | -4.94% | 26,070,400 | 102,781,000 | 168% | 3.94 | -3.69% | 4.03 | -2.37% | 4.08 | -1.85% | 4.11 | -0.99% | -0.21% |  | 新纶科技/002341.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 3.15 | 3.16 | 3.02 | 3.03 | -4.11% | -0.82% | -3.32% | 21,626,100 | 66,060,000 | 57% | 3.06 | -4.32% | 3.20 | -0.34% | 3.18 | -0.97% | 3.13 | 0.55% | -0.05% |  | 富临运业/002357.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 4.88 | 4.88 | 4.66 | 4.66 | -4.51% | -1.52% | -5.57% | 3,837,200 | 18,157,000 | 155% | 4.73 | -3.61% | 4.85 | -1.98% | 4.90 | -1.53% | 4.94 | -1.02% | -0.88% |  | 棕榈股份/002431.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 2.97 | 2.97 | 2.90 | 2.91 | -2.35% | -0.75% | -2.71% | 5,504,500 | 16,141,000 | 84% | 2.93 | -1.91% | 2.99 | -1.35% | 3.01 | -0.83% | 2.99 | 0.30% | -0.25% |  | 富春环保/002479.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 5.50 | 5.53 | 5.42 | 5.50 | -0.18% | 0.42% | 0.95% | 5,976,800 | 32,737,000 | 83% | 5.48 | -1.32% | 5.54 | -0.95% | 5.59 | 0.18% | 5.45 | 0.35% | -0.19% |  | 清新环境/002573.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 5.00 | 5.02 | 4.92 | 4.98 | -0.20% | 0.26% | -1.01% | 3,758,000 | 18,665,000 | 108% | 4.97 | -0.58% | 5.00 | -0.62% | 5.03 | -0.67% | 5.03 | -0.26% | -0.44% |  | 宜昌交运/002627.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 5.25 | 5.27 | 5.07 | 5.27 | 0.38% | 1.76% | -0.77% | 6,574,000 | 34,046,000 | 167% | 5.18 | -0.39% | 5.19 | -0.02% | 5.20 | -0.35% | 5.31 | -0.95% | 0.09% |  | 普邦股份/002663.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 1.71 | 1.73 | 1.67 | 1.69 | -2.31% | -0.29% | -5.43% | 20,443,500 | 34,654,000 | 92% | 1.70 | -3.25% | 1.82 | -0.93% | 1.81 | -0.66% | 1.79 | -0.11% | -0.23% |  | 东江环保/002672.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 7.89 | 7.94 | 7.73 | 7.74 | -1.90% | -0.77% | -2.67% | 6,162,700 | 48,066,000 | 131% | 7.80 | -2.00% | 7.93 | -1.05% | 7.96 | -0.69% | 7.95 | -0.44% | -0.79% |  | 龙洲股份/002682.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 3.40 | 3.40 | 3.26 | 3.26 | -4.12% | -1.81% | -5.18% | 7,618,600 | 25,293,000 | 88% | 3.32 | -3.77% | 3.43 | -1.80% | 3.46 | -0.83% | 3.44 | -0.55% | -1.09% |  | ST浩源/002700.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 3.54 | 3.55 | 3.45 | 3.47 | -1.98% | -0.54% | -2.58% | 1,627,500 | 5,678,000 | 146% | 3.49 | -1.88% | 3.53 | -1.43% | 3.56 | -0.86% | 3.56 | -0.03% | -0.59% |  | 岭南股份/002717.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 3.10 | 3.10 | 2.98 | 2.99 | -3.55% | -0.73% | -5.26% | 17,934,900 | 54,018,000 | 150% | 3.01 | -3.37% | 3.08 | -2.75% | 3.13 | -1.76% | 3.16 | -1.07% | -0.76% |  | 万邦达/300055.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 5.80 | 5.84 | 5.61 | 5.62 | -3.60% | -1.78% | -2.63% | 7,119,700 | 40,741,000 | 86% | 5.72 | -2.09% | 5.83 | -1.14% | 5.88 | -0.61% | 5.77 | 0.19% | -0.27% |  | 中创环保/300056.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 5.30 | 5.32 | 5.09 | 5.10 | -3.59% | -0.99% | -2.91% | 4,195,600 | 21,611,000 | 71% | 5.15 | -3.20% | 5.29 | -2.29% | 5.39 | -0.28% | 5.25 | 0.29% | -1.01% |  | 碧水源/300070.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 7.48 | 7.88 | 7.47 | 7.61 | 2.15% | -1.17% | 1.17% | 47,007,100 | 361,978,000 | 120% | 7.70 | 3.93% | 7.57 | 1.53% | 7.55 | 0.36% | 7.52 | 0.33% | 0.22% |  | 盛运退/300090.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2020-08-24 | 0.12 | 0.13 | 0.11 | 0.12 | 0.00% | -0.83% | -4.76% | 28,991,900 | 3,513,000 | 132% | 0.12 | -2.42% | 0.13 | -2.34% | 0.13 | -1.55% | 0.13 | 0.00% | 0.41% |  | 聆达股份/300125.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 13.85 | 14.13 | 13.68 | 13.88 | 0.22% | -0.05% | 1.11% | 1,338,000 | 18,581,000 | 87% | 13.89 | 0.12% | 13.94 | -0.59% | 13.99 | 0.04% | 13.73 | 0.31% | 0.05% |  | 神雾退/300156.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2020-08-24 | 0.13 | 0.13 | 0.12 | 0.12 | -7.69% | -4.00% | -11.11% | 20,452,800 | 2,558,000 | 116% | 0.13 | -5.30% | 0.13 | -2.19% | 0.14 | -1.45% | 0.14 | -0.74% | 0.38% |  | 中电环保/300172.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 5.45 | 5.48 | 5.21 | 5.22 | -2.25% | -1.10% | -1.69% | 4,341,600 | 22,917,000 | 77% | 5.28 | -1.64% | 5.38 | -0.68% | 5.39 | -0.35% | 5.31 | -0.19% | -0.56% |  | 永清环保/300187.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 6.07 | 6.08 | 5.81 | 5.84 | -2.34% | -0.98% | -1.05% | 4,139,000 | 24,410,000 | 69% | 5.90 | -1.31% | 5.96 | -0.80% | 6.01 | -0.73% | 5.90 | -0.32% | -1.50% |  | 维尔利/300190.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 6.97 | 7.24 | 6.95 | 7.02 | 1.01% | -0.96% | -0.43% | 9,569,800 | 67,833,000 | 122% | 7.09 | 2.32% | 7.03 | 0.24% | 7.04 | -0.03% | 7.05 | -0.10% | -0.53% |  | 铁汉生态/300197.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 3.00 | 3.00 | 2.92 | 2.93 | -3.30% | -0.51% | 0.45% | 13,743,300 | 40,478,000 | 85% | 2.95 | -1.27% | 2.97 | -0.64% | 2.99 | -0.27% | 2.92 | 0.31% | -0.55% |  | 巴安水务/300262.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 3.34 | 3.34 | 3.22 | 3.22 | -3.59% | -1.23% | -3.88% | 6,376,400 | 20,790,000 | 57% | 3.26 | -2.66% | 3.35 | -1.67% | 3.40 | -0.61% | 3.35 | -0.77% | -0.98% |  | 天壕环境/300332.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 4.95 | 4.95 | 4.76 | 4.77 | -4.41% | -1.45% | -3.30% | 9,635,500 | 46,632,000 | 85% | 4.84 | -1.53% | 4.86 | 0.04% | 4.87 | -0.33% | 4.93 | 0.00% | 0.22% |  | 津膜科技/300334.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 6.00 | 6.15 | 5.77 | 5.80 | -4.61% | -2.31% | -13.38% | 8,167,200 | 48,491,000 | 57% | 5.94 | -3.76% | 6.15 | -3.05% | 6.32 | -1.36% | 6.70 | -3.82% | -2.52% |  | 迪森股份/300335.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 4.88 | 4.97 | 4.77 | 4.82 | -2.03% | -0.95% | -0.88% | 7,456,600 | 36,281,000 | 74% | 4.87 | -2.01% | 4.97 | -0.86% | 4.98 | -0.10% | 4.86 | -0.14% | -1.76% |  | 蒙草生态/300355.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 3.47 | 3.47 | 3.31 | 3.32 | -3.49% | -1.01% | -3.54% | 18,462,000 | 61,915,000 | 84% | 3.35 | -2.53% | 3.43 | -1.50% | 3.47 | -0.97% | 3.44 | -0.29% | -0.33% |  | 南京高科/600064.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 9.96 | 9.96 | 9.82 | 9.86 | -1.00% | 0.02% | -2.57% | 6,454,100 | 63,626,000 | 81% | 9.86 | -1.56% | 10.03 | -1.02% | 10.12 | -0.56% | 10.12 | -0.07% | 0.02% |  | 中体产业/600158.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 12.42 | 12.51 | 12.16 | 12.30 | -1.36% | -0.22% | 2.31% | 19,871,900 | 244,957,000 | 88% | 12.33 | -1.00% | 12.40 | 0.07% | 12.30 | 0.59% | 12.02 | 0.70% | -0.26% |  | 联美控股/600167.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 10.61 | 10.63 | 10.21 | 10.22 | -3.68% | -1.40% | -4.85% | 12,529,700 | 129,873,000 | 73% | 10.37 | -3.06% | 10.63 | -0.79% | 10.67 | -1.06% | 10.74 | -0.35% | -0.29% |  | 大众交通/600611.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 3.53 | 3.55 | 3.44 | 3.48 | -2.25% | -0.46% | -3.89% | 7,568,200 | 26,455,000 | 133% | 3.50 | -2.48% | 3.56 | -1.88% | 3.59 | -1.21% | 3.62 | -0.52% | 0.11% |  | 城投控股/600649.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 5.10 | 5.14 | 5.05 | 5.10 | -0.97% | 0.41% | -2.62% | 5,813,600 | 29,525,000 | 101% | 5.08 | -1.74% | 5.16 | -1.11% | 5.21 | -0.76% | 5.24 | -0.49% | -0.28% |  | 锦江投资/600650.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 8.58 | 8.87 | 8.58 | 8.74 | 1.86% | -0.09% | 3.05% | 2,139,100 | 18,713,000 | 162% | 8.75 | 2.88% | 8.65 | 1.09% | 8.59 | 0.85% | 8.48 | 0.39% | -0.43% |  | 强生控股/600662.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 8.33 | 8.47 | 8.23 | 8.33 | -0.48% | 0.11% | 0.56% | 3,756,600 | 31,258,000 | 59% | 8.32 | -0.91% | 8.42 | -1.00% | 8.55 | 1.12% | 8.28 | 0.53% | 0.05% |  | 华域汽车/600741.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 30.39 | 31.25 | 30.07 | 30.40 | -1.14% | -0.81% | -1.90% | 21,039,000 | 644,777,000 | 92% | 30.65 | 0.71% | 30.65 | -0.04% | 30.50 | 0.67% | 30.99 | -0.83% | 0.31% |  | 申通地铁/600834.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 8.66 | 9.11 | 8.62 | 8.76 | 0.57% | -0.74% | -3.45% | 3,637,800 | 32,103,000 | 61% | 8.83 | 1.20% | 8.83 | -0.90% | 9.02 | -0.66% | 9.07 | 0.12% | -0.23% |  | 创业环保/600874.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 6.20 | 6.20 | 6.01 | 6.02 | -2.90% | -1.13% | -3.74% | 7,762,900 | 47,265,000 | 166% | 6.09 | -2.48% | 6.18 | -1.47% | 6.22 | -1.07% | 6.25 | -0.86% | -0.59% |  | 重庆燃气/600917.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 6.53 | 6.53 | 6.38 | 6.40 | -1.69% | -0.62% | -1.11% | 1,772,900 | 11,418,000 | 113% | 6.44 | -0.80% | 6.50 | -0.37% | 6.51 | -0.09% | 6.47 | -0.23% | -0.56% |  | 深圳燃气/601139.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 6.65 | 6.66 | 6.53 | 6.62 | -0.45% | 0.23% | -1.27% | 9,504,100 | 62,774,000 | 70% | 6.61 | -0.63% | 6.66 | -0.55% | 6.70 | -0.56% | 6.71 | -0.81% | -0.73% |  | 中材节能/603126.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-25 | 5.40 | 5.97 | 5.40 | 5.97 | 9.94% | 2.44% | 4.92% | 11,586,700 | 67,532,000 | 123% | 5.83 | 6.29% | 5.66 | 1.58% | 5.68 | 0.35% | 5.69 | -0.28% | -0.99% |  |
|