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 | | | | | | | | | | |  | | | | | | | | | | |
| 2018-08-16 | 7.62 | 7.63 | 7.50 | 7.50 | -1.70% | -0.64% | 0.86% | 2,097,800 | 15,835,000 | 62% | 7.55 | -1.67% | 7.68 | 0.01% | 7.62 | 0.61% | 7.44 | 0.36% | -0.02% |  | | 东莞控股/000828.SZ | | | | | | | | | | | | | | | | | | | | | |
| 2018-08-16 | 7.65 | 7.79 | 7.60 | 7.72 | -0.26% | 0.03% | -1.24% | 922,700 | 7,121,000 | 69% | 7.72 | -0.71% | 7.79 | -0.28% | 7.81 | -0.50% | 7.82 | -0.14% | -0.44% | | | 海南高速/000886.SZ | | | | | | | | | | | | | | | | | | | | | |
| 2018-08-16 | 4.35 | 4.36 | 4.23 | 4.30 | -1.83% | -0.21% | -2.65% | 7,240,700 | 31,198,000 | 77% | 4.31 | -2.34% | 4.38 | -0.55% | 4.40 | -0.59% | 4.42 | 0.09% | -0.41% | | | 现代投资/000900.SZ | | | | | | | | | | | | | | | | | | | | | |
| 2018-08-16 | 4.14 | 4.16 | 4.08 | 4.12 | -0.72% | -0.12% | -1.29% | 4,498,300 | 18,556,000 | 67% | 4.13 | -1.27% | 4.17 | -0.26% | 4.18 | -0.48% | 4.17 | -0.07% | -0.29% |  | | 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 | | | | | | | | | | | | | | | | | | | | | |
| 2018-08-16 | 5.62 | 5.65 | 5.50 | 5.56 | -1.59% | -0.25% | -2.27% | 3,541,200 | 19,737,000 | 74% | 5.57 | -2.31% | 5.68 | -1.30% | 5.75 | -0.98% | 5.69 | 0.05% | -0.41% | | | 中原高速/600020.SH | | | | | | | | | | | | | | | | | | | | | |
| 2018-08-16 | 3.65 | 3.70 | 3.64 | 3.67 | -0.81% | -0.05% | -1.00% | 4,615,900 | 16,949,000 | 112% | 3.67 | -1.26% | 3.70 | -0.70% | 3.72 | -0.48% | 3.71 | 0.08% | -0.17% | | | 福建高速/600033.SH | | | | | | | | | | | | | | | | | | | | | |
| 2018-08-16 | 2.95 | 2.95 | 2.93 | 2.95 | 0.00% | 0.34% | -0.74% | 3,249,500 | 9,553,000 | 90% | 2.94 | -0.64% | 2.95 | -0.30% | 2.97 | -0.50% | 2.97 | -0.17% | -0.22% | | | 楚天高速/600035.SH | | | | | | | | | | | | | | | | | | | | | |
| 2018-08-16 | 3.16 | 3.17 | 3.11 | 3.15 | -0.32% | 0.16% | -0.85% | 2,444,700 | 7,688,000 | 66% | 3.15 | -1.35% | 3.19 | -0.59% | 3.20 | -0.31% | 3.18 | 0.10% | -0.14% | | | 重庆路桥/600106.SH | | | | | | | | | | | | | | | | | | | | | |
| 2018-08-16 | 3.31 | 3.32 | 3.18 | 3.24 | -4.71% | -0.95% | -4.65% | 21,400,200 | 69,999,000 | 82% | 3.27 | -3.77% | 3.35 | -0.62% | 3.36 | -1.09% | 3.40 | -0.41% | -0.54% | | | 赣粤高速/600269.SH | | | | | | | | | | | | | | | | | | | | | |
| 2018-08-16 | 4.09 | 4.10 | 4.06 | 4.08 | -0.49% | -0.05% | -0.73% | 3,445,900 | 14,066,000 | 71% | 4.08 | -1.11% | 4.12 | -0.46% | 4.13 | -0.12% | 4.11 | -0.63% | -0.39% | | | 山东高速/600350.SH | | | | | | | | | | | | | | | | | | | | | |
| 2018-08-16 | 4.07 | 4.10 | 4.02 | 4.04 | -1.22% | -0.35% | -2.53% | 5,381,700 | 21,816,000 | 97% | 4.05 | -1.51% | 4.11 | -1.11% | 4.14 | -0.93% | 4.15 | -0.05% | -0.17% | | | 五洲交通/600368.SH | | | | | | | | | | | | | | | | | | | | | |
| 2018-08-16 | 3.33 | 3.37 | 3.32 | 3.36 | 0.00% | 0.39% | -1.29% | 3,262,600 | 10,919,000 | 54% | 3.35 | -1.18% | 3.40 | -0.56% | 3.42 | -0.47% | 3.40 | 0.35% | 0.05% | | | 宁沪高速/600377.SH | | | | | | | | | | | | | | | | | | | | | |
| 2018-08-16 | 8.46 | 8.56 | 8.40 | 8.52 | 0.47% | 0.19% | -0.37% | 2,202,400 | 18,730,000 | 73% | 8.50 | 0.25% | 8.51 | -0.20% | 8.56 | -0.37% | 8.55 | -0.02% | -0.30% | | | 北巴传媒/600386.SH | | | | | | | | | | | | | | | | | | | | | |
| 2018-08-16 | 3.76 | 3.79 | 3.73 | 3.75 | -1.06% | -0.42% | -1.83% | 1,284,800 | 4,839,000 | 71% | 3.77 | -1.23% | 3.81 | -0.37% | 3.82 | -0.29% | 3.82 | -0.34% | -0.37% | | | 海越能源/600387.SH | | | | | | | | | | | | | | | | | | | | | |
| 2018-08-16 | 8.80 | 8.96 | 8.71 | 8.84 | -1.23% | 0.08% | -5.33% | 4,334,900 | 38,291,000 | 60% | 8.83 | -3.30% | 9.14 | -1.10% | 9.20 | -1.35% | 9.34 | 0.08% | -0.06% | | | 深高速/600548.SH | | | | | | | | | | | | | | | | | | | | | |
| 2018-08-16 | 7.81 | 7.85 | 7.71 | 7.84 | 0.51% | 0.67% | -0.13% | 1,215,000 | 9,462,000 | 110% | 7.79 | -0.74% | 7.84 | -0.42% | 7.85 | -0.41% | 7.85 | -0.03% | -0.16% | | | 江西长运/600561.SH | | | | | | | | | | | | | | | | | | | | | |
| 2018-08-16 | 5.97 | 6.02 | 5.86 | 5.99 | -0.17% | 0.79% | -0.98% | 1,263,300 | 7,508,000 | 108% | 5.94 | -1.88% | 6.03 | -1.03% | 6.07 | -0.70% | 6.05 | 0.02% | -0.24% | | | 四川成渝/601107.SH | | | | | | | | | | | | | | | | | | | | | |
| 2018-08-16 | 3.48 | 3.54 | 3.45 | 3.48 | -0.85% | -0.32% | -2.33% | 3,484,400 | 12,164,000 | 68% | 3.49 | -1.94% | 3.54 | -0.65% | 3.56 | -0.73% | 3.56 | -0.34% | -0.31% | | | 龙江交通/601188.SH | | | | | | | | | | | | | | | | | | | | | |
| 2018-08-16 | 3.35 | 3.35 | 3.29 | 3.32 | -1.48% | 0.06% | -1.16% | 1,249,000 | 4,144,000 | 83% | 3.32 | -2.33% | 3.36 | 0.00% | 3.35 | -0.30% | 3.36 | -0.59% | -0.27% | | | 吉林高速/601518.SH | | | | | | | | | | | | | | | | | | | | | |
| 2018-08-16 | 2.83 | 2.86 | 2.80 | 2.84 | -0.70% | 0.28% | -2.10% | 3,410,000 | 9,658,000 | 73% | 2.83 | -1.60% | 2.87 | -0.66% | 2.88 | -0.52% | 2.90 | -1.56% | -0.30% | |
|
