成本价计算(多股)
板块:建筑业
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 | | | | | | | | | | | | | | | | | | | | | | 北方国际/000065.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 7.16 | 7.20 | 7.13 | 7.20 | 0.42% | 0.42% | -0.89% | 4,765,800 | 34,170,000 | 141% | 7.17 | -0.20% | 7.20 | -0.69% | 7.24 | -0.52% | 7.27 | -0.62% | -0.26% |  | 渤海租赁/000415.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 2.18 | 2.23 | 2.17 | 2.18 | -0.46% | -0.55% | 0.55% | 23,648,300 | 51,827,000 | 103% | 2.19 | -0.23% | 2.20 | 0.18% | 2.20 | 0.60% | 2.17 | 0.00% | -0.61% |  | 中色股份/000758.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 4.80 | 5.34 | 4.79 | 5.34 | 10.10% | 2.18% | 10.08% | 93,928,300 | 490,825,000 | 230% | 5.23 | 9.56% | 5.00 | 5.09% | 4.93 | 4.47% | 4.85 | 0.85% | -0.59% |  | 中国武夷/000797.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 3.05 | 3.10 | 3.04 | 3.06 | 0.33% | -0.26% | -0.49% | 6,852,500 | 21,024,000 | 93% | 3.07 | 0.52% | 3.07 | 0.16% | 3.06 | 0.07% | 3.08 | -0.65% | -0.42% |  | 宏润建设/002062.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 4.07 | 4.10 | 4.05 | 4.07 | -0.25% | -0.07% | 0.87% | 2,869,300 | 11,687,000 | 74% | 4.07 | -0.22% | 4.09 | -0.32% | 4.09 | 0.12% | 4.04 | 0.00% | -0.28% |  | 金 螳 螂/002081.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 8.49 | 8.73 | 8.40 | 8.53 | 0.00% | -0.35% | -1.82% | 39,754,800 | 340,282,000 | 104% | 8.56 | -1.04% | 8.63 | -0.06% | 8.60 | -0.39% | 8.69 | -0.74% | -0.74% |  | 北新路桥/002307.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 4.92 | 4.95 | 4.90 | 4.92 | 0.00% | -0.16% | 0.82% | 5,093,600 | 25,102,000 | 90% | 4.93 | 0.00% | 4.93 | -0.14% | 4.93 | 0.26% | 4.88 | -0.14% | -0.07% |  | 三维工程/002469.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 6.00 | 6.00 | 5.67 | 5.70 | 0.88% | -1.88% | 4.86% | 6,775,900 | 39,358,000 | 153% | 5.81 | 1.93% | 5.73 | 1.78% | 5.65 | 1.93% | 5.44 | 1.53% | -0.39% |  | 光正眼科/002524.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 12.15 | 12.30 | 11.84 | 11.97 | -1.48% | 0.00% | 2.91% | 13,262,400 | 158,747,000 | 81% | 11.97 | -0.82% | 11.98 | 1.16% | 11.72 | 1.60% | 11.63 | -1.14% | -1.75% |  | 鸿路钢构/002541.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 47.00 | 47.68 | 45.20 | 46.18 | -0.28% | 0.37% | -0.39% | 8,949,200 | 411,753,000 | 69% | 46.01 | -1.93% | 47.40 | -2.05% | 48.02 | -1.70% | 46.36 | 1.43% | 2.70% |  | 中化岩土/002542.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 3.02 | 3.05 | 2.99 | 3.03 | 0.66% | 0.23% | 0.63% | 5,837,200 | 17,644,000 | 90% | 3.02 | -0.23% | 3.02 | 0.17% | 3.01 | 0.23% | 3.01 | 0.00% | -0.10% |  | *ST围海/002586.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 1.97 | 1.97 | 1.91 | 1.94 | -1.52% | 0.57% | 0.88% | 1,616,100 | 3,118,000 | 95% | 1.93 | -1.18% | 1.94 | -0.16% | 1.93 | 0.26% | 1.92 | -0.31% | -0.62% |  | 成都路桥/002628.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 3.46 | 3.51 | 3.43 | 3.48 | 0.00% | 0.12% | 0.40% | 5,378,600 | 18,697,000 | 96% | 3.48 | -0.83% | 3.48 | -0.06% | 3.48 | 0.43% | 3.47 | -0.52% | -0.60% |  | 凯文教育/002659.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 4.31 | 4.36 | 4.24 | 4.26 | -1.16% | -0.91% | -0.44% | 7,729,700 | 33,228,000 | 69% | 4.30 | 0.37% | 4.28 | 0.00% | 4.25 | 0.64% | 4.28 | -0.26% | -1.16% |  | 苏交科/300284.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 6.16 | 6.16 | 6.03 | 6.07 | -0.49% | -0.31% | 0.73% | 5,157,900 | 31,405,000 | 66% | 6.09 | -0.44% | 6.13 | 0.00% | 6.12 | 0.08% | 6.03 | 0.10% | -0.06% |  | 四川路桥/600039.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 4.62 | 4.67 | 4.60 | 4.62 | -0.43% | -0.24% | -1.56% | 20,461,600 | 94,760,000 | 65% | 4.63 | -0.75% | 4.66 | -0.41% | 4.69 | -0.93% | 4.69 | 0.36% | 0.46% |  | 葛洲坝/600068.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 6.61 | 6.63 | 6.58 | 6.60 | -0.45% | -0.06% | -0.84% | 21,527,400 | 142,157,000 | 62% | 6.60 | -0.30% | 6.63 | -0.09% | 6.64 | -0.87% | 6.66 | 0.03% | 0.09% |  | 上海建工/600170.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 3.00 | 3.01 | 2.99 | 2.99 | -0.33% | -0.23% | -0.50% | 17,474,300 | 52,362,000 | 75% | 3.00 | -0.07% | 3.00 | -0.17% | 3.01 | -0.27% | 3.01 | 0.00% | 0.01% |  | 路桥建设/600263.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2012-02-20 | 16.70 | 16.74 | 16.17 | 16.43 | 1.55% | 0.07% | 2.54% | 35,297,000 | 579,536,000 | 628% | 16.42 | 1.48% | 16.30 | 2.68% | 16.23 | 3.65% | 16.02 | 4.26% | 0.82% |  | 城建发展/600266.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 4.98 | 5.00 | 4.92 | 4.93 | -0.80% | -0.32% | 0.86% | 6,616,200 | 32,722,000 | 69% | 4.95 | -0.76% | 4.98 | 0.44% | 4.94 | 0.53% | 4.89 | -0.04% | -0.34% |  | 浦东建设/600284.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 5.98 | 6.00 | 5.95 | 5.97 | -0.17% | -0.07% | 0.05% | 2,271,900 | 13,572,000 | 77% | 5.97 | -0.35% | 6.00 | -0.12% | 6.00 | 0.03% | 5.97 | -0.07% | -0.11% |  | 杭萧钢构/600477.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 3.77 | 3.85 | 3.77 | 3.84 | 2.67% | 0.47% | 2.32% | 23,125,700 | 88,384,000 | 134% | 3.82 | 1.95% | 3.80 | 0.11% | 3.81 | 0.16% | 3.75 | 0.62% | 0.08% |  | 龙元建设/600491.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 5.37 | 5.44 | 5.35 | 5.41 | 0.00% | 0.11% | -1.64% | 5,597,100 | 30,247,000 | 49% | 5.40 | -0.22% | 5.45 | -1.27% | 5.55 | -1.23% | 5.50 | 0.49% | 0.54% |  | 安徽建工/600502.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 3.73 | 3.75 | 3.70 | 3.75 | 0.81% | 0.67% | 1.00% | 10,255,200 | 38,196,000 | 113% | 3.73 | -0.08% | 3.73 | -0.11% | 3.74 | -0.11% | 3.71 | -0.08% | -0.15% |  | 腾达建设/600512.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 2.88 | 2.90 | 2.86 | 2.88 | 0.35% | -0.14% | 0.95% | 11,066,400 | 31,910,000 | 83% | 2.88 | -0.04% | 2.89 | 0.10% | 2.88 | 0.21% | 2.85 | -0.07% | -0.23% |  | 中铁工业/600528.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 9.11 | 9.16 | 9.05 | 9.09 | -0.55% | -0.05% | -2.23% | 13,788,300 | 125,399,000 | 71% | 9.10 | -0.94% | 9.15 | -0.45% | 9.22 | -1.92% | 9.30 | 0.09% | 0.47% |  | 卓郎智能/600545.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 3.31 | 3.37 | 3.28 | 3.29 | -0.90% | -0.93% | 0.55% | 4,937,600 | 16,398,000 | 50% | 3.32 | -0.27% | 3.34 | -0.27% | 3.36 | 0.24% | 3.27 | 0.43% | -0.41% |  | 山煤国际/600546.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 7.40 | 7.64 | 7.34 | 7.54 | 1.89% | 0.60% | 2.89% | 55,524,600 | 416,143,000 | 126% | 7.50 | 0.17% | 7.47 | 1.85% | 7.31 | 1.90% | 7.33 | -0.84% | -1.90% |  | 辽宁能源/600758.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 3.01 | 3.10 | 3.00 | 3.08 | 1.65% | 0.16% | 0.29% | 17,656,300 | 54,298,000 | 88% | 3.08 | 3.08% | 3.03 | 0.76% | 3.02 | 1.00% | 3.07 | -2.07% | -1.53% |  | 隧道股份/600820.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 5.50 | 5.51 | 5.47 | 5.48 | -0.18% | -0.18% | -0.16% | 9,819,100 | 53,910,000 | 72% | 5.49 | -0.20% | 5.51 | -0.15% | 5.51 | -0.31% | 5.49 | 0.11% | 0.09% |  | 龙建股份/600853.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 2.54 | 2.57 | 2.54 | 2.56 | 0.79% | 0.12% | 0.55% | 3,261,300 | 8,339,000 | 69% | 2.56 | 0.08% | 2.56 | -0.20% | 2.56 | 0.35% | 2.55 | -0.35% | -0.43% |  | 浙文互联/600986.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 4.33 | 4.39 | 4.29 | 4.30 | -0.92% | -0.76% | -2.52% | 14,464,100 | 62,676,000 | 55% | 4.33 | -0.89% | 4.37 | -0.27% | 4.38 | 0.14% | 4.41 | -0.32% | 0.27% |  | 中国化学/601117.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 6.05 | 6.10 | 5.97 | 5.98 | -1.16% | -0.57% | -3.86% | 107,333,100 | 645,497,000 | 77% | 6.01 | -1.17% | 6.10 | -1.87% | 6.25 | -1.89% | 6.22 | 0.00% | 0.72% |  | 中国中铁/601390.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 5.65 | 5.65 | 5.51 | 5.60 | -0.88% | 0.11% | -2.39% | 98,840,800 | 552,958,000 | 60% | 5.59 | -1.29% | 5.65 | -0.88% | 5.75 | -1.79% | 5.74 | 0.19% | 0.71% |  | 中国中冶/601618.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 3.06 | 3.10 | 3.02 | 3.08 | 0.98% | 0.62% | -2.04% | 193,742,400 | 592,985,000 | 56% | 3.06 | -0.91% | 3.11 | -1.55% | 3.17 | -1.92% | 3.14 | 0.61% | 1.14% |  | 中国电建/601669.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 3.97 | 4.01 | 3.94 | 3.99 | 0.25% | 0.35% | -1.51% | 67,431,500 | 268,140,000 | 59% | 3.98 | -0.63% | 4.00 | -0.45% | 4.04 | -1.56% | 4.05 | 0.07% | 0.39% |  | 宁波建工/601789.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 3.86 | 3.93 | 3.85 | 3.89 | 0.00% | -0.18% | 0.93% | 6,379,900 | 24,865,000 | 86% | 3.90 | 0.08% | 3.91 | -0.05% | 3.91 | 0.31% | 3.85 | -0.10% | -0.28% |  | 中国交建/601800.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 7.34 | 7.34 | 7.26 | 7.28 | -0.55% | -0.18% | -1.86% | 28,033,000 | 204,446,000 | 57% | 7.29 | -0.69% | 7.34 | -0.47% | 7.39 | -1.70% | 7.42 | 0.03% | 0.21% |  | 华设集团/603018.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-21 | 10.28 | 10.31 | 10.20 | 10.23 | -0.39% | -0.25% | -0.32% | 3,923,000 | 40,234,000 | 74% | 10.26 | -0.15% | 10.30 | 0.04% | 10.28 | -0.02% | 10.26 | -0.36% | -0.42% |  |
|