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 | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 5.85 | 5.91 | 5.83 | 5.88 | 0.34% | 0.15% | -1.61% | 2,043,300 | 11,997,000 | 109% | 5.87 | 0.31% | 5.88 | -0.31% | 5.90 | -0.66% | 5.98 | -0.38% | 0.02% |  | 东莞控股/000828.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 8.50 | 8.57 | 8.45 | 8.47 | -0.35% | -0.33% | -4.88% | 3,860,900 | 32,810,000 | 49% | 8.50 | -0.64% | 8.63 | -1.32% | 8.79 | -1.13% | 8.91 | -0.80% | -0.72% |  | 海南高速/000886.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 4.80 | 4.82 | 4.72 | 4.75 | -1.04% | -0.27% | -3.22% | 6,332,500 | 30,162,000 | 85% | 4.76 | -0.83% | 4.82 | -0.80% | 4.86 | -0.82% | 4.91 | -0.10% | -0.26% |  | 现代投资/000900.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 4.28 | 4.31 | 4.23 | 4.26 | -0.47% | -0.14% | 1.94% | 6,810,500 | 29,051,000 | 97% | 4.27 | 0.19% | 4.23 | 0.72% | 4.20 | 0.53% | 4.18 | 0.48% | 0.03% |  | 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 | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 5.65 | 5.69 | 5.56 | 5.61 | 0.18% | -0.23% | -3.77% | 3,977,300 | 22,366,000 | 65% | 5.62 | 0.74% | 5.60 | -0.71% | 5.69 | -0.99% | 5.83 | -0.24% | -0.51% |  | 中原高速/600020.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 3.13 | 3.16 | 3.13 | 3.15 | 0.32% | 0.25% | -2.23% | 4,859,000 | 15,265,000 | 84% | 3.14 | 0.10% | 3.15 | -0.76% | 3.18 | -0.50% | 3.22 | -0.19% | -0.43% |  | 福建高速/600033.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 2.57 | 2.57 | 2.55 | 2.56 | -0.39% | 0.08% | -1.73% | 2,972,200 | 7,603,000 | 67% | 2.56 | -0.31% | 2.57 | -0.50% | 2.58 | -0.58% | 2.61 | -0.15% | -0.11% |  | 楚天高速/600035.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 2.73 | 2.74 | 2.72 | 2.73 | 0.37% | 0.00% | -2.40% | 2,609,200 | 7,122,000 | 70% | 2.73 | -0.15% | 2.75 | -0.65% | 2.77 | -0.47% | 2.80 | -0.14% | -0.26% |  | 重庆路桥/600106.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 2.56 | 2.58 | 2.53 | 2.55 | -0.39% | -0.35% | -2.52% | 5,120,200 | 13,101,000 | 76% | 2.56 | -0.08% | 2.57 | -0.89% | 2.60 | -0.73% | 2.62 | -0.08% | -0.12% |  | 赣粤高速/600269.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 3.28 | 3.30 | 3.27 | 3.28 | 0.00% | -0.03% | -1.12% | 4,030,100 | 13,224,000 | 95% | 3.28 | 0.00% | 3.29 | -0.33% | 3.31 | -0.27% | 3.32 | -0.03% | -0.14% |  | 山东高速/600350.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 5.55 | 5.61 | 5.44 | 5.50 | -1.08% | -0.42% | -4.51% | 11,285,900 | 62,331,000 | 73% | 5.52 | -0.90% | 5.57 | -1.31% | 5.66 | -1.41% | 5.76 | -0.43% | -0.41% |  | 五洲交通/600368.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 3.32 | 3.35 | 3.31 | 3.33 | 0.60% | -0.27% | -2.26% | 3,764,800 | 12,569,000 | 59% | 3.34 | 0.27% | 3.34 | -0.60% | 3.37 | -0.44% | 3.41 | -0.09% | -0.48% |  | 宁沪高速/600377.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 8.90 | 8.97 | 8.79 | 8.82 | -1.12% | -0.69% | -3.16% | 5,173,800 | 45,947,000 | 98% | 8.88 | 0.03% | 8.90 | -0.54% | 8.97 | -0.55% | 9.11 | -0.33% | -0.08% |  | 北巴传媒/600386.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 3.31 | 3.34 | 3.30 | 3.32 | 0.30% | -0.09% | -2.06% | 1,386,600 | 4,607,000 | 45% | 3.32 | 0.06% | 3.34 | -0.48% | 3.37 | -0.39% | 3.39 | 0.15% | -0.29% |  | 海越能源/600387.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 5.96 | 6.11 | 5.95 | 6.07 | 1.85% | 0.78% | -0.88% | 2,261,700 | 13,623,000 | 99% | 6.02 | 0.55% | 6.01 | -0.69% | 6.08 | -0.44% | 6.12 | -0.11% | -0.08% |  | 深高速/600548.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 8.52 | 8.55 | 8.35 | 8.41 | -1.41% | -0.39% | -2.24% | 1,863,200 | 15,731,000 | 97% | 8.44 | -1.39% | 8.52 | -0.86% | 8.56 | -0.65% | 8.60 | -0.12% | -0.14% |  | 江西长运/600561.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 3.86 | 3.98 | 3.79 | 3.86 | 0.52% | -0.64% | -1.83% | 1,236,000 | 4,802,000 | 55% | 3.89 | 0.00% | 3.90 | -1.57% | 3.99 | -0.40% | 3.93 | 1.03% | -0.26% |  | 四川成渝/601107.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 3.00 | 3.03 | 2.99 | 3.00 | 0.00% | -0.07% | -1.90% | 2,235,800 | 6,711,000 | 112% | 3.00 | -0.07% | 3.01 | -0.56% | 3.03 | -0.69% | 3.06 | 0.13% | -0.21% |  | 龙江交通/601188.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 2.55 | 2.57 | 2.52 | 2.56 | 0.79% | 0.55% | -1.58% | 1,192,700 | 3,037,000 | 61% | 2.55 | 0.16% | 2.56 | -0.66% | 2.58 | -0.54% | 2.60 | -0.15% | -0.36% |  | 吉林高速/601518.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 2.13 | 2.15 | 2.12 | 2.14 | 0.00% | 0.33% | -2.73% | 1,277,500 | 2,725,000 | 51% | 2.13 | -0.09% | 2.15 | -0.92% | 2.18 | -0.46% | 2.20 | -0.18% | -0.31% |  |
|