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 | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-12-12 | 7.96 | 8.00 | 7.92 | 7.96 | -0.38% | -0.05% | -0.16% | 1,773,200 | 14,121,000 | 131% | 7.96 | -0.04% | 7.97 | -0.09% | 7.97 | -0.06% | 7.97 | -0.08% | -0.02% |  | 东莞控股/000828.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-12-12 | 8.04 | 8.07 | 8.00 | 8.00 | -0.74% | -0.40% | 1.09% | 1,770,700 | 14,222,000 | 114% | 8.03 | 0.15% | 8.01 | 0.43% | 7.97 | 0.44% | 7.91 | 0.28% | 0.12% |  | 海南高速/000886.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-12-12 | 3.62 | 3.64 | 3.60 | 3.63 | 0.00% | 0.39% | -0.14% | 3,722,200 | 13,461,000 | 76% | 3.62 | -0.44% | 3.63 | -0.60% | 3.65 | -0.08% | 3.64 | 0.06% | 0.13% |  | 现代投资/000900.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-12-12 | 4.21 | 4.21 | 4.18 | 4.18 | -0.71% | -0.26% | 0.05% | 3,200,100 | 13,411,000 | 87% | 4.19 | -0.31% | 4.20 | 0.00% | 4.20 | 0.00% | 4.18 | 0.10% | 0.06% |  | 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 | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-12-12 | 5.71 | 5.78 | 5.69 | 5.77 | 1.23% | 0.37% | 0.80% | 3,818,300 | 21,951,000 | 138% | 5.75 | 0.91% | 5.73 | 0.12% | 5.73 | 0.05% | 5.72 | 0.11% | 0.17% |  | 中原高速/600020.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-12-12 | 4.18 | 4.18 | 4.14 | 4.14 | -0.96% | -0.53% | -0.41% | 8,524,200 | 35,474,000 | 118% | 4.16 | -0.36% | 4.17 | -0.12% | 4.17 | -0.02% | 4.16 | 0.00% | 0.03% |  | 福建高速/600033.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-12-12 | 3.02 | 3.03 | 2.99 | 3.00 | -0.99% | -0.13% | -0.60% | 8,859,200 | 26,610,000 | 175% | 3.00 | -0.33% | 3.01 | -0.23% | 3.02 | -0.23% | 3.02 | -0.13% | -0.04% |  | 楚天高速/600035.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-12-12 | 3.35 | 3.35 | 3.32 | 3.33 | -1.19% | -0.12% | 0.00% | 3,627,300 | 12,094,000 | 92% | 3.33 | -0.80% | 3.36 | 0.03% | 3.35 | 0.09% | 3.33 | 0.06% | 0.07% |  | 重庆路桥/600106.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-12-12 | 2.94 | 3.01 | 2.93 | 2.96 | 0.34% | -0.30% | 0.85% | 6,558,900 | 19,471,000 | 198% | 2.97 | 0.71% | 2.96 | 0.44% | 2.95 | 0.41% | 2.94 | 0.31% | 0.03% |  | 赣粤高速/600269.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-12-12 | 4.04 | 4.07 | 4.03 | 4.04 | 0.00% | -0.20% | 0.10% | 8,873,800 | 35,917,000 | 203% | 4.05 | 0.20% | 4.05 | 0.00% | 4.04 | 0.10% | 4.04 | 0.07% | 0.02% |  | 山东高速/600350.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-12-12 | 4.81 | 4.89 | 4.80 | 4.87 | 0.83% | 0.14% | 1.73% | 7,612,300 | 37,018,000 | 176% | 4.86 | 1.14% | 4.84 | 0.52% | 4.82 | 0.44% | 4.79 | 0.40% | 0.11% |  | 五洲交通/600368.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-12-12 | 4.41 | 4.43 | 4.37 | 4.38 | -1.13% | -0.30% | 0.60% | 9,339,300 | 41,026,000 | 142% | 4.39 | -0.48% | 4.39 | 0.25% | 4.38 | 0.25% | 4.35 | 0.21% | 0.08% |  | 宁沪高速/600377.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-12-12 | 11.10 | 11.10 | 10.93 | 10.97 | -0.63% | -0.05% | 0.76% | 7,874,000 | 86,422,000 | 117% | 10.98 | -0.66% | 10.97 | 0.53% | 10.93 | -0.05% | 10.89 | 0.17% | 0.30% |  | 北巴传媒/600386.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-12-12 | 3.63 | 3.67 | 3.57 | 3.61 | -1.37% | -0.17% | 0.67% | 2,766,000 | 10,003,000 | 108% | 3.62 | -1.23% | 3.64 | -0.47% | 3.64 | 0.17% | 3.59 | 0.34% | 0.18% |  | 海越能源/600387.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-12-12 | 8.08 | 8.27 | 8.06 | 8.08 | -1.46% | -0.59% | 2.72% | 8,967,200 | 72,884,000 | 200% | 8.13 | 1.97% | 8.00 | 1.65% | 7.93 | 1.32% | 7.87 | 0.50% | -0.18% |  | 深高速/600548.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-12-12 | 11.17 | 11.55 | 11.04 | 11.45 | 2.51% | 0.92% | 3.76% | 6,778,800 | 76,915,000 | 154% | 11.35 | 2.47% | 11.12 | 1.84% | 11.04 | 0.80% | 11.04 | 0.60% | 0.38% |  | 江西长运/600561.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-12-12 | 5.77 | 5.78 | 5.71 | 5.72 | -0.52% | -0.28% | -4.75% | 1,188,100 | 6,815,000 | 32% | 5.74 | -0.30% | 5.75 | -0.43% | 5.79 | -0.48% | 6.01 | 0.05% | 0.60% |  | 四川成渝/601107.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-12-12 | 3.82 | 3.83 | 3.76 | 3.77 | -1.57% | -0.61% | -1.67% | 5,233,200 | 19,852,000 | 115% | 3.79 | -0.89% | 3.81 | -0.47% | 3.82 | -0.29% | 3.83 | -0.10% | 0.10% |  | 龙江交通/601188.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-12-12 | 2.97 | 2.98 | 2.94 | 2.95 | -0.67% | -0.17% | 0.17% | 1,978,100 | 5,846,000 | 99% | 2.96 | -0.47% | 2.96 | -0.10% | 2.96 | 0.10% | 2.95 | 0.07% | 0.04% |  | 吉林高速/601518.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-12-12 | 2.57 | 2.58 | 2.55 | 2.55 | -1.16% | -0.51% | -0.20% | 1,265,100 | 3,243,000 | 96% | 2.56 | -0.47% | 2.57 | 0.04% | 2.57 | 0.08% | 2.56 | 0.04% | 0.09% |  |
|