成本价计算(多股)
板块:家电_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 | | | | | | | | | | | | | | | | | | | | | | 深康佳A/000016.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 7.14 | 7.22 | 6.92 | 7.05 | -2.08% | 0.18% | -0.45% | 40,934,200 | 288,044,000 | 75% | 7.04 | -3.03% | 7.16 | 0.68% | 7.07 | 0.20% | 7.08 | 0.01% | 0.41% |  | 深华发A/000020.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 8.60 | 9.14 | 8.32 | 8.55 | -7.07% | -0.43% | -24.14% | 12,028,300 | 103,293,000 | 119% | 8.59 | -6.67% | 8.89 | -26.40% | 11.51 | -5.86% | 11.27 | -3.97% | 1.62% |  | TCL科技/000100.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 9.46 | 9.56 | 8.94 | 9.36 | -0.53% | 1.09% | -0.92% | 487,109,600 | 4,510,227,000 | 55% | 9.26 | -1.59% | 9.44 | -1.95% | 9.59 | 0.42% | 9.45 | 0.24% | 1.87% |  | 美的集团/000333.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 97.09 | 99.84 | 96.38 | 97.95 | 0.01% | -0.23% | -0.95% | 28,326,900 | 2,781,048,000 | 79% | 98.18 | -0.11% | 99.13 | -0.42% | 99.33 | 0.29% | 98.89 | -0.51% | -0.26% |  | 小天鹅A/000418.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-05-07 | 54.34 | 57.39 | 54.30 | 57.39 | 7.33% | 2.59% | -0.14% | 7,578,500 | 423,939,000 | 191% | 55.94 | 2.14% | 55.88 | -0.19% | 55.91 | -0.16% | 57.47 | -1.71% | -0.94% |  | 长虹美菱/000521.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 3.93 | 4.00 | 3.87 | 3.92 | 0.51% | -0.43% | -10.13% | 46,997,400 | 185,033,000 | 60% | 3.94 | -1.89% | 4.04 | -3.63% | 4.23 | -1.51% | 4.36 | -1.82% | -2.35% |  | 顺钠股份/000533.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 2.65 | 2.76 | 2.64 | 2.71 | 1.50% | 0.00% | -0.51% | 5,048,500 | 13,679,000 | 86% | 2.71 | 1.27% | 2.71 | -0.59% | 2.74 | -0.15% | 2.72 | 0.22% | -0.54% |  | 佛山照明/000541.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 6.85 | 7.10 | 6.76 | 7.02 | 1.15% | 0.73% | 4.96% | 28,702,400 | 200,034,000 | 138% | 6.97 | 4.64% | 6.85 | 0.96% | 6.80 | 1.06% | 6.69 | 1.01% | 0.64% |  | 烽火电子/000561.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 7.05 | 7.12 | 6.83 | 6.90 | -2.95% | -0.19% | -9.96% | 6,338,300 | 43,818,000 | 35% | 6.91 | -1.65% | 7.04 | -2.18% | 7.25 | -1.72% | 7.66 | -0.70% | 0.31% |  | 格力电器/000651.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 59.00 | 60.46 | 58.00 | 59.41 | 0.69% | 0.64% | -3.20% | 53,504,400 | 3,158,637,000 | 107% | 59.04 | 0.09% | 59.40 | -0.75% | 59.98 | -0.93% | 61.38 | -1.12% | -0.36% |  | 四川九洲/000801.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 5.74 | 5.77 | 5.66 | 5.71 | -0.52% | -0.05% | -6.65% | 4,350,400 | 24,855,000 | 46% | 5.71 | -0.57% | 5.84 | -1.91% | 6.01 | -1.18% | 6.12 | -0.70% | -0.22% |  | 海信家电/000921.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 15.28 | 15.42 | 14.95 | 15.35 | 0.85% | 0.60% | -3.95% | 11,969,300 | 182,623,000 | 62% | 15.26 | -1.83% | 15.57 | -1.80% | 15.91 | -1.70% | 15.98 | 0.70% | 1.30% |  | ST德豪/002005.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 1.07 | 1.10 | 1.06 | 1.10 | 4.76% | 0.36% | 6.38% | 20,470,900 | 22,433,000 | 108% | 1.10 | 4.58% | 1.07 | 1.32% | 1.07 | 0.85% | 1.03 | 1.37% | -0.73% |  | 苏 泊 尔/002032.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 80.01 | 81.15 | 79.40 | 80.33 | 0.34% | 0.11% | -0.53% | 1,315,200 | 105,533,000 | 67% | 80.24 | -0.33% | 80.92 | 0.40% | 80.40 | 0.34% | 80.76 | -0.30% | 0.25% |  | 华帝股份/002035.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 7.81 | 7.96 | 7.59 | 7.93 | 1.15% | 1.55% | -2.32% | 11,923,500 | 93,107,000 | 95% | 7.81 | -1.06% | 7.90 | -1.31% | 8.00 | -0.88% | 8.12 | -0.18% | -0.41% |  | *ST雪莱/002076.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 2.00 | 2.02 | 1.93 | 1.95 | -1.52% | -0.26% | -2.01% | 5,005,500 | 9,787,000 | 52% | 1.96 | -2.49% | 1.98 | 0.66% | 1.96 | 0.15% | 1.99 | 0.25% | 0.83% |  | 九阳股份/002242.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 31.39 | 31.99 | 30.99 | 31.19 | -0.67% | -0.61% | -3.18% | 5,626,500 | 176,558,000 | 119% | 31.38 | -0.37% | 31.74 | -1.25% | 31.98 | -0.83% | 32.22 | -1.16% | -0.03% |  | *ST德奥/002260.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-04-26 | 3.12 | 3.27 | 3.10 | 3.15 | -3.37% | 0.03% | -11.07% | 17,929,000 | 56,451,000 | 120% | 3.15 | -3.79% | 3.23 | -3.82% | 3.45 | -4.40% | 3.54 | -1.09% | 0.78% |  | ST禾盛/002290.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 6.01 | 6.05 | 5.85 | 6.02 | 0.17% | 0.72% | 2.77% | 1,918,900 | 11,470,000 | 164% | 5.98 | -0.02% | 5.94 | 0.39% | 5.94 | 0.20% | 5.86 | 0.81% | 0.25% |  | 台海核电/002366.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 2.79 | 3.08 | 2.73 | 3.02 | 7.86% | 1.62% | -3.36% | 39,758,000 | 118,164,000 | 193% | 2.97 | 4.17% | 2.94 | -0.71% | 2.99 | -1.48% | 3.13 | -3.31% | -0.63% |  | 爱仕达/002403.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 7.31 | 7.36 | 7.24 | 7.33 | 0.55% | 0.48% | -1.68% | 790,500 | 5,767,000 | 69% | 7.30 | 0.08% | 7.30 | -0.67% | 7.39 | -0.58% | 7.46 | 0.07% | -0.26% |  | 雷科防务/002413.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 7.48 | 7.58 | 7.29 | 7.36 | -2.13% | -0.45% | 0.78% | 33,647,200 | 248,760,000 | 62% | 7.39 | -1.19% | 7.49 | 0.19% | 7.43 | -0.20% | 7.30 | 0.37% | 0.24% |  | ST毅昌/002420.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 4.03 | 4.07 | 3.97 | 4.07 | 2.01% | 0.97% | 0.72% | 2,095,800 | 8,449,000 | 99% | 4.03 | 0.85% | 4.02 | -0.17% | 4.04 | -0.35% | 4.04 | 0.47% | 0.27% |  | 兆驰股份/002429.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 6.97 | 7.27 | 6.82 | 6.97 | 0.87% | -0.75% | 1.18% | 120,161,100 | 843,848,000 | 95% | 7.02 | 0.39% | 6.99 | 1.73% | 6.89 | 0.51% | 6.89 | 0.17% | 0.57% |  | ST圣莱/002473.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 4.81 | 5.13 | 4.80 | 4.97 | 1.64% | -0.84% | -4.29% | 579,800 | 2,906,000 | 132% | 5.01 | 1.99% | 5.00 | -0.34% | 5.04 | -0.51% | 5.19 | -4.35% | -0.73% |  | 老板电器/002508.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 40.03 | 42.33 | 39.68 | 42.00 | 4.74% | 1.62% | -0.81% | 13,039,200 | 538,939,000 | 134% | 41.33 | 1.98% | 41.08 | 0.29% | 41.35 | -0.41% | 42.34 | -1.23% | -0.40% |  | 银河电子/002519.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 3.82 | 3.83 | 3.75 | 3.80 | 0.53% | 0.16% | -1.53% | 4,765,100 | 18,080,000 | 69% | 3.79 | -0.47% | 3.79 | -0.55% | 3.83 | -0.47% | 3.86 | 0.00% | -0.41% |  | 万和电气/002543.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 7.76 | 7.78 | 7.70 | 7.72 | -0.52% | -0.13% | -1.79% | 2,077,700 | 16,061,000 | 64% | 7.73 | -0.35% | 7.75 | -1.10% | 7.87 | -0.11% | 7.86 | 0.13% | -0.20% |  | 奥佳华/002614.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 15.12 | 15.23 | 14.41 | 14.88 | -1.98% | 0.49% | 0.49% | 12,481,800 | 184,825,000 | 86% | 14.81 | -2.92% | 15.01 | -0.29% | 15.05 | -0.06% | 14.81 | 0.99% | 1.03% |  | 长青集团/002616.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 6.99 | 7.59 | 6.93 | 7.31 | 4.58% | -0.61% | 2.77% | 9,144,600 | 67,255,000 | 224% | 7.36 | 5.77% | 7.13 | 3.05% | 7.11 | 1.96% | 7.11 | 1.08% | -0.32% |  | 奥马电器/002668.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 4.95 | 5.25 | 4.95 | 5.12 | 2.20% | -0.39% | 5.00% | 114,521,300 | 588,603,000 | 184% | 5.14 | 3.59% | 5.00 | 3.37% | 4.95 | 1.77% | 4.88 | 2.09% | 1.61% |  | 国盛金控/002670.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 9.84 | 9.97 | 9.73 | 9.84 | -0.40% | -0.04% | -6.28% | 25,139,900 | 247,485,000 | 55% | 9.84 | -0.94% | 9.94 | -1.13% | 10.17 | -1.10% | 10.50 | -2.63% | -1.80% |  | 顺威股份/002676.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 2.90 | 2.92 | 2.87 | 2.89 | -0.69% | 0.03% | -1.57% | 3,068,000 | 8,864,000 | 67% | 2.89 | -0.59% | 2.89 | -0.99% | 2.94 | -0.51% | 2.94 | 0.27% | -0.67% |  | 浙江美大/002677.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 19.59 | 20.30 | 19.43 | 20.14 | 2.18% | 1.09% | 5.89% | 7,693,400 | 153,275,000 | 80% | 19.92 | 1.15% | 19.84 | 0.41% | 19.73 | 0.47% | 19.02 | 1.27% | 1.46% |  | *ST奋达/002681.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 5.18 | 5.25 | 5.04 | 5.13 | 0.98% | -0.19% | 8.66% | 26,975,700 | 138,645,000 | 95% | 5.14 | -0.72% | 5.13 | 2.27% | 4.97 | 1.74% | 4.72 | 1.59% | 1.25% |  | 新宝股份/002705.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 52.70 | 53.46 | 50.50 | 50.89 | -5.88% | -1.49% | -1.79% | 7,218,900 | 372,945,000 | 80% | 51.66 | -3.02% | 53.21 | -2.01% | 54.13 | -0.24% | 51.82 | 0.97% | 1.83% |  | 金莱特/002723.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 15.20 | 16.20 | 14.92 | 16.19 | 6.09% | 2.96% | 14.48% | 6,254,200 | 98,339,000 | 174% | 15.72 | 2.12% | 15.23 | 3.85% | 14.67 | 3.29% | 14.14 | 2.75% | 1.03% |  | 融捷健康/300247.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 2.78 | 2.84 | 2.71 | 2.81 | -1.06% | 1.19% | -6.83% | 18,863,300 | 52,376,000 | 66% | 2.78 | -3.17% | 2.87 | -3.37% | 3.07 | -0.68% | 3.02 | -0.43% | 0.67% |  | 天银机电/300342.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 11.16 | 11.35 | 11.03 | 11.17 | 0.09% | -0.22% | -4.92% | 3,331,400 | 37,295,000 | 43% | 11.20 | -0.44% | 11.50 | -2.75% | 11.89 | -0.28% | 11.75 | 0.03% | -0.59% |  | 汉宇集团/300403.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 6.19 | 6.29 | 6.05 | 6.12 | -1.13% | -0.87% | -3.82% | 11,357,300 | 70,119,000 | 67% | 6.17 | -1.55% | 6.27 | -1.79% | 6.46 | -0.56% | 6.36 | 0.52% | 0.52% |  | 厦门象屿/600057.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 5.41 | 5.56 | 5.41 | 5.49 | 0.92% | 0.04% | -1.74% | 7,719,100 | 42,362,000 | 69% | 5.49 | 1.05% | 5.46 | -0.62% | 5.52 | -0.50% | 5.59 | 0.16% | -0.39% |  | 海信视像/600060.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 12.76 | 13.40 | 12.58 | 13.40 | 3.63% | 2.99% | 9.26% | 79,030,000 | 1,028,244,000 | 217% | 13.01 | 1.48% | 12.72 | 2.09% | 12.57 | 1.98% | 12.26 | 2.42% | 1.03% |  | *ST博信/600083.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 5.37 | 5.44 | 5.25 | 5.39 | 0.37% | 1.24% | -3.35% | 631,700 | 3,363,000 | 90% | 5.32 | -0.95% | 5.37 | -0.81% | 5.43 | -1.09% | 5.58 | -1.34% | -0.05% |  | 福日电子/600203.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 9.36 | 9.71 | 9.28 | 9.52 | 2.48% | -0.03% | 0.49% | 5,258,000 | 50,072,000 | 98% | 9.52 | 2.70% | 9.35 | 0.81% | 9.35 | 0.27% | 9.47 | -0.14% | -0.19% |  | 阳光照明/600261.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 3.54 | 3.59 | 3.53 | 3.59 | 0.84% | 0.70% | -0.99% | 6,865,900 | 24,478,000 | 73% | 3.57 | 0.08% | 3.57 | -0.28% | 3.60 | -0.42% | 3.63 | -0.06% | -0.09% |  | 澳柯玛/600336.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 6.91 | 6.97 | 6.84 | 6.93 | 0.73% | 0.32% | -8.07% | 15,106,000 | 104,351,000 | 61% | 6.91 | -0.89% | 7.07 | -2.67% | 7.34 | -1.38% | 7.54 | -1.12% | -1.74% |  | 东方明珠/600637.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 8.78 | 8.95 | 8.77 | 8.85 | 0.80% | -0.27% | -1.90% | 7,485,100 | 66,421,000 | 77% | 8.87 | 0.97% | 8.83 | -0.34% | 8.90 | -0.36% | 9.02 | -0.06% | 0.06% |  | 海尔智家/600690.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 33.10 | 34.30 | 32.80 | 33.70 | 1.51% | 0.22% | -0.56% | 50,501,400 | 1,698,113,000 | 94% | 33.63 | -0.02% | 34.07 | -0.22% | 34.03 | 0.25% | 33.89 | -0.44% | 0.65% |  | 宁波富达/600724.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 3.35 | 3.36 | 3.28 | 3.30 | -1.79% | -0.45% | -4.60% | 2,122,900 | 7,037,000 | 96% | 3.32 | -1.72% | 3.36 | -1.56% | 3.41 | -1.08% | 3.46 | -0.12% | -0.25% |  | 退市大控/600747.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-12-06 | 0.25 | 0.26 | 0.24 | 0.26 | 0.00% | 1.56% | -4.06% | 66,735,800 | 17,090,000 | 256% | 0.26 | -1.16% | 0.26 | -1.89% | 0.26 | -2.96% | 0.27 | -3.56% | 0.20% |  | 四川长虹/600839.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 2.66 | 2.68 | 2.66 | 2.67 | 0.00% | 0.00% | -2.80% | 19,842,900 | 52,975,000 | 50% | 2.67 | 0.15% | 2.68 | -0.96% | 2.72 | -0.40% | 2.75 | -0.22% | -0.31% |  | 春兰股份/600854.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 3.23 | 3.28 | 3.22 | 3.26 | 0.31% | 0.25% | -4.37% | 1,927,600 | 6,268,000 | 65% | 3.25 | -0.18% | 3.28 | -1.85% | 3.36 | -1.00% | 3.41 | -0.32% | -0.65% |  | ST厦华/600870.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 3.00 | 3.16 | 3.00 | 3.15 | 4.65% | 0.51% | 4.72% | 3,935,400 | 12,332,000 | 160% | 3.13 | 3.64% | 3.07 | 1.52% | 3.02 | 1.44% | 3.01 | 0.60% | -0.05% |  | 惠而浦/600983.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 6.01 | 6.01 | 5.83 | 5.87 | -2.49% | -0.41% | -5.18% | 3,257,200 | 19,197,000 | 79% | 5.89 | -0.99% | 6.04 | -1.03% | 6.09 | -0.96% | 6.19 | -0.39% | -0.36% |  | 日出东方/603366.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 5.42 | 5.51 | 5.26 | 5.51 | 9.98% | 1.42% | 16.05% | 28,066,500 | 152,496,000 | 273% | 5.43 | 13.66% | 5.06 | 9.41% | 4.93 | 7.48% | 4.75 | 4.91% | -0.37% |  |
|