成本价计算(多股)
板块：公路运输_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 | | | | | | | | | | | | | | | | | | | | | | | 粤高速Ａ/000429.SZ | | | | | | | | | | |  | | | | | | | | | | |
| 2018-10-18 | 7.51 | 7.66 | 7.38 | 7.59 | 1.07% | 0.61% | 0.57% | 2,444,100 | 18,439,000 | 112% | 7.54 | 0.64% | 7.52 | 0.11% | 7.53 | 0.03% | 7.55 | -0.13% | -0.27% |  | | 东莞控股/000828.SZ | | | | | | | | | | | | | | | | | | | | | |
| 2018-10-18 | 6.60 | 6.60 | 6.30 | 6.34 | -3.79% | -1.01% | -8.02% | 2,384,100 | 15,270,000 | 99% | 6.41 | -2.48% | 6.52 | -1.44% | 6.59 | -2.02% | 6.89 | -1.61% | -1.03% | | | 海南高速/000886.SZ | | | | | | | | | | | | | | | | | | | | | |
| 2018-10-18 | 3.70 | 3.70 | 3.45 | 3.57 | -6.05% | -0.31% | -6.03% | 13,223,400 | 47,357,000 | 105% | 3.58 | -7.23% | 3.75 | -1.06% | 3.72 | -0.75% | 3.80 | -1.04% | -0.65% | | | 现代投资/000900.SZ | | | | | | | | | | | | | | | | | | | | | |
| 2018-10-18 | 3.66 | 3.67 | 3.60 | 3.61 | -1.63% | -0.41% | -6.50% | 6,373,900 | 23,107,000 | 77% | 3.63 | -1.15% | 3.66 | -1.11% | 3.69 | -1.71% | 3.86 | -1.05% | -0.53% | | | 华北高速/000916.SZ | | | | | | | | | | | | | | | | | | | | | |
| 2017-12-04 | 8.60 | 8.90 | 8.22 | 8.82 | 8.89% | 1.11% | 6.46% | 52,205,700 | 455,402,000 | 224% | 8.72 | 11.18% | 8.15 | 5.02% | 8.10 | 1.40% | 8.29 | 0.96% | -1.35% |  | | ST东北高/600003.SH | | | | | | | | | | | | | | | | | | | | | |
| 2009-03-13 | 3.95 | 4.03 | 3.86 | 3.87 | -2.03% | -1.48% | 5.22% | 6,293,700 | 24,723,000 | 52% | 3.93 | 1.63% | 3.87 | 1.60% | 3.85 | 1.05% | 3.68 | 0.44% | -0.25% | | | 皖通高速/600012.SH | | | | | | | | | | | | | | | | | | | | | |
| 2018-10-18 | 4.99 | 5.04 | 4.93 | 4.98 | -0.80% | 0.10% | -5.03% | 3,040,400 | 15,126,000 | 75% | 4.98 | -0.86% | 5.01 | -0.62% | 5.05 | -1.45% | 5.24 | -1.04% | -0.61% | | | 中原高速/600020.SH | | | | | | | | | | | | | | | | | | | | | |
| 2018-10-18 | 3.19 | 3.19 | 3.12 | 3.15 | -1.25% | -0.13% | -5.83% | 4,464,300 | 14,080,000 | 78% | 3.15 | -0.94% | 3.18 | -0.81% | 3.21 | -1.78% | 3.35 | -0.95% | -0.62% | | | 福建高速/600033.SH | | | | | | | | | | | | | | | | | | | | | |
| 2018-10-18 | 2.74 | 2.76 | 2.68 | 2.69 | -2.54% | -0.74% | -6.69% | 3,517,600 | 9,532,000 | 75% | 2.71 | -1.53% | 2.74 | -1.19% | 2.78 | -2.25% | 2.88 | -0.83% | -0.28% | | | 楚天高速/600035.SH | | | | | | | | | | | | | | | | | | | | | |
| 2018-10-18 | 2.80 | 2.80 | 2.75 | 2.77 | -1.07% | 0.00% | -5.04% | 2,354,800 | 6,523,000 | 73% | 2.77 | -0.07% | 2.77 | -0.36% | 2.79 | -1.97% | 2.92 | -0.98% | -0.62% | | | 重庆路桥/600106.SH | | | | | | | | | | | | | | | | | | | | | |
| 2018-10-18 | 2.97 | 2.97 | 2.78 | 2.85 | -4.36% | -0.66% | -5.97% | 10,926,100 | 31,346,000 | 118% | 2.87 | -2.81% | 2.91 | -1.56% | 2.93 | -2.85% | 3.03 | -1.24% | -0.50% | | | 赣粤高速/600269.SH | | | | | | | | | | | | | | | | | | | | | |
| 2018-10-18 | 3.77 | 3.77 | 3.70 | 3.70 | -1.86% | -0.51% | -5.25% | 5,152,300 | 19,159,000 | 75% | 3.72 | -1.12% | 3.75 | -0.92% | 3.79 | -1.59% | 3.91 | -0.71% | -0.48% | | | 山东高速/600350.SH | | | | | | | | | | | | | | | | | | | | | |
| 2018-10-18 | 4.20 | 4.22 | 4.09 | 4.12 | -2.60% | -0.48% | -4.74% | 8,287,000 | 34,306,000 | 92% | 4.14 | -1.76% | 4.18 | -1.07% | 4.22 | -1.22% | 4.33 | -0.76% | -0.08% | | | 五洲交通/600368.SH | | | | | | | | | | | | | | | | | | | | | |
| 2018-10-18 | 3.03 | 3.03 | 2.98 | 2.98 | -2.30% | -0.63% | -5.22% | 3,894,600 | 11,679,000 | 69% | 3.00 | -0.79% | 3.02 | -0.66% | 3.02 | -1.11% | 3.14 | -0.98% | -0.64% | | | 宁沪高速/600377.SH | | | | | | | | | | | | | | | | | | | | | |
| 2018-10-18 | 8.70 | 8.70 | 8.54 | 8.58 | -1.38% | -0.20% | -3.07% | 2,134,300 | 18,349,000 | 87% | 8.60 | -1.17% | 8.67 | -0.96% | 8.74 | -0.42% | 8.85 | -0.43% | -0.07% | | | 北巴传媒/600386.SH | | | | | | | | | | | | | | | | | | | | | |
| 2018-10-18 | 2.80 | 2.80 | 2.73 | 2.73 | -2.50% | -1.05% | -10.08% | 1,919,900 | 5,297,000 | 57% | 2.76 | -0.79% | 2.80 | -1.58% | 2.85 | -3.40% | 3.04 | -1.72% | -1.36% | | | 海越能源/600387.SH | | | | | | | | | | | | | | | | | | | | | |
| 2018-10-18 | 8.50 | 8.68 | 8.35 | 8.41 | -3.44% | -1.26% | -14.90% | 6,242,200 | 53,163,000 | 52% | 8.52 | -3.40% | 8.88 | -3.99% | 9.30 | -2.82% | 9.88 | -1.50% | -0.03% | | | 深高速/600548.SH | | | | | | | | | | | | | | | | | | | | | |
| 2018-10-18 | 8.07 | 8.09 | 7.90 | 8.04 | -0.37% | 0.05% | -1.39% | 2,516,100 | 20,219,000 | 97% | 8.04 | -0.06% | 8.02 | 0.31% | 7.98 | -0.03% | 8.15 | -0.35% | -0.12% | | | 江西长运/600561.SH | | | | | | | | | | | | | | | | | | | | | |
| 2018-10-18 | 5.02 | 5.03 | 4.91 | 4.91 | -2.96% | -0.73% | -9.34% | 1,065,100 | 5,268,000 | 62% | 4.95 | -1.71% | 5.03 | -1.39% | 5.09 | -2.36% | 5.42 | -2.01% | -0.83% | | | 四川成渝/601107.SH | | | | | | | | | | | | | | | | | | | | | |
| 2018-10-18 | 3.15 | 3.15 | 3.06 | 3.07 | -2.23% | -0.78% | -5.65% | 3,383,500 | 10,468,000 | 93% | 3.09 | -1.12% | 3.11 | -0.83% | 3.13 | -2.15% | 3.25 | -1.06% | -0.58% | | | 龙江交通/601188.SH | | | | | | | | | | | | | | | | | | | | | |
| 2018-10-18 | 2.94 | 3.00 | 2.93 | 2.94 | -1.67% | -0.27% | -5.89% | 719,400 | 2,121,000 | 43% | 2.95 | -1.14% | 2.99 | -1.19% | 3.03 | -1.01% | 3.12 | -0.76% | -0.62% | | | 吉林高速/601518.SH | | | | | | | | | | | | | | | | | | | | | |
| 2018-10-18 | 2.49 | 2.49 | 2.43 | 2.44 | -2.40% | -0.41% | -9.19% | 2,111,000 | 5,173,000 | 63% | 2.45 | -1.73% | 2.48 | -1.35% | 2.51 | -3.27% | 2.69 | -1.50% | -0.67% | |
|
