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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-04-26 | 8.75 | 8.76 | 8.68 | 8.72 | -0.46% | 0.06% | -3.14% | 3,406,200 | 29,684,000 | 64% | 8.72 | -1.22% | 8.80 | -1.04% | 8.90 | -0.61% | 9.00 | -0.35% | -0.10% | | | 东莞控股/000828.SZ | | | | | | | | | | | | | | | | | | | | | |
| 2019-04-26 | 9.61 | 9.61 | 9.38 | 9.38 | -2.49% | -1.21% | -6.95% | 3,633,500 | 34,500,000 | 60% | 9.50 | -2.91% | 9.74 | -1.76% | 9.88 | -1.16% | 10.08 | -0.24% | -0.03% | | | 海南高速/000886.SZ | | | | | | | | | | | | | | | | | | | | | |
| 2019-04-26 | 4.50 | 4.50 | 4.34 | 4.42 | -2.21% | -0.02% | -7.53% | 15,035,400 | 66,474,000 | 58% | 4.42 | -4.37% | 4.59 | -2.34% | 4.69 | -1.14% | 4.78 | -0.62% | -0.40% | | | 现代投资/000900.SZ | | | | | | | | | | | | | | | | | | | | | |
| 2019-04-26 | 5.08 | 5.15 | 5.01 | 5.04 | -1.37% | -0.94% | -7.73% | 23,068,200 | 117,365,000 | 58% | 5.09 | -3.25% | 5.26 | -2.59% | 5.50 | -0.47% | 5.46 | -0.35% | 0.35% | | | 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 | | | | | | | | | | | | | | | | | | | | | |
| 2019-04-26 | 6.61 | 6.72 | 6.48 | 6.50 | -2.11% | -1.26% | -7.37% | 5,594,600 | 36,832,000 | 89% | 6.58 | -2.47% | 6.73 | -1.85% | 6.85 | -1.41% | 7.02 | -0.76% | -0.12% | | | 中原高速/600020.SH | | | | | | | | | | | | | | | | | | | | | |
| 2019-04-26 | 5.22 | 5.27 | 5.09 | 5.11 | -2.85% | -0.97% | -9.38% | 38,648,200 | 199,438,000 | 84% | 5.16 | -5.11% | 5.41 | -3.58% | 5.56 | -1.45% | 5.64 | -0.76% | -0.92% | | | 福建高速/600033.SH | | | | | | | | | | | | | | | | | | | | | |
| 2019-04-26 | 3.40 | 3.42 | 3.37 | 3.39 | -0.59% | -0.09% | -4.51% | 9,010,400 | 30,570,000 | 39% | 3.39 | -1.91% | 3.46 | -1.09% | 3.50 | -0.37% | 3.55 | -0.11% | 0.19% | | | 楚天高速/600035.SH | | | | | | | | | | | | | | | | | | | | | |
| 2019-04-26 | 3.57 | 3.60 | 3.53 | 3.55 | -0.84% | -0.17% | -5.74% | 8,028,300 | 28,550,000 | 79% | 3.56 | -2.36% | 3.64 | -1.57% | 3.70 | -1.39% | 3.77 | -0.58% | -0.24% | | | 重庆路桥/600106.SH | | | | | | | | | | | | | | | | | | | | | |
| 2019-04-26 | 3.88 | 3.93 | 3.80 | 3.81 | -2.31% | -1.27% | -9.57% | 13,699,900 | 52,862,000 | 43% | 3.86 | -3.93% | 3.98 | -1.85% | 4.09 | -2.95% | 4.21 | -0.54% | -0.04% | | | 赣粤高速/600269.SH | | | | | | | | | | | | | | | | | | | | | |
| 2019-04-26 | 4.59 | 4.62 | 4.57 | 4.59 | -0.43% | -0.15% | -3.53% | 11,877,300 | 54,595,000 | 64% | 4.60 | -1.69% | 4.67 | -0.91% | 4.73 | -0.57% | 4.76 | -0.08% | 0.19% | | | 山东高速/600350.SH | | | | | | | | | | | | | | | | | | | | | |
| 2019-04-26 | 4.91 | 4.91 | 4.82 | 4.82 | -1.43% | -0.95% | -4.57% | 12,519,700 | 60,923,000 | 115% | 4.87 | -1.60% | 4.93 | -1.42% | 5.00 | -0.97% | 5.05 | -0.57% | -0.20% | | | 五洲交通/600368.SH | | | | | | | | | | | | | | | | | | | | | |
| 2019-04-26 | 3.90 | 4.06 | 3.80 | 4.06 | 10.03% | 1.10% | 0.54% | 50,066,300 | 201,049,000 | 218% | 4.02 | 6.05% | 3.95 | 1.65% | 3.98 | -0.50% | 4.04 | -0.30% | -0.12% | | | 宁沪高速/600377.SH | | | | | | | | | | | | | | | | | | | | | |
| 2019-04-26 | 9.97 | 10.00 | 9.90 | 9.92 | -0.40% | -0.35% | -1.78% | 3,503,200 | 34,875,000 | 64% | 9.96 | -0.42% | 10.01 | -0.58% | 10.12 | -0.21% | 10.10 | 0.03% | 0.10% | | | 北巴传媒/600386.SH | | | | | | | | | | | | | | | | | | | | | |
| 2019-04-26 | 4.76 | 4.82 | 4.63 | 4.63 | -2.73% | -1.78% | -8.77% | 7,672,800 | 36,172,000 | 69% | 4.71 | -3.50% | 4.87 | -2.07% | 4.96 | -1.37% | 5.08 | -0.69% | -0.52% | | | 海越能源/600387.SH | | | | | | | | | | | | | | | | | | | | | |
| 2019-04-26 | 9.41 | 9.50 | 9.19 | 9.27 | -3.24% | -0.54% | -8.38% | 13,257,600 | 123,560,000 | 63% | 9.32 | -6.29% | 9.96 | -3.44% | 10.21 | -0.58% | 10.12 | -0.40% | 0.04% | | | 深高速/600548.SH | | | | | | | | | | | | | | | | | | | | | |
| 2019-04-26 | 10.26 | 10.35 | 10.10 | 10.18 | -1.45% | -0.57% | -4.02% | 5,008,000 | 51,274,000 | 104% | 10.24 | -1.99% | 10.36 | -0.77% | 10.43 | -0.88% | 10.61 | -0.41% | -0.15% | | | 江西长运/600561.SH | | | | | | | | | | | | | | | | | | | | | |
| 2019-04-26 | 7.09 | 7.09 | 6.88 | 6.91 | -2.40% | -0.73% | -5.37% | 4,087,400 | 28,451,000 | 76% | 6.96 | -5.52% | 7.23 | -1.16% | 7.30 | -0.72% | 7.30 | -0.49% | -0.03% | | | 四川成渝/601107.SH | | | | | | | | | | | | | | | | | | | | | |
| 2019-04-26 | 4.17 | 4.24 | 4.14 | 4.19 | 0.00% | 0.00% | -6.95% | 6,717,000 | 28,141,000 | 32% | 4.19 | -1.76% | 4.27 | -1.23% | 4.36 | -1.51% | 4.50 | -0.71% | -0.40% | | | 龙江交通/601188.SH | | | | | | | | | | | | | | | | | | | | | |
| 2019-04-26 | 3.40 | 3.42 | 3.34 | 3.35 | -1.47% | -0.74% | -6.53% | 8,048,800 | 27,166,000 | 101% | 3.38 | -2.54% | 3.45 | -1.90% | 3.53 | -1.45% | 3.58 | -0.91% | -0.26% | | | 吉林高速/601518.SH | | | | | | | | | | | | | | | | | | | | | |
| 2019-04-26 | 3.05 | 3.05 | 2.96 | 3.00 | -1.64% | -0.43% | -6.19% | 8,774,100 | 26,434,000 | 75% | 3.01 | -2.90% | 3.09 | -1.94% | 3.18 | -1.06% | 3.20 | -0.47% | -0.01% | |
|
