成本价计算(多股)
板块:服装
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 | | | | | | | | | | | | | | | | | | | | | | 视觉中国/000681.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 14.28 | 14.40 | 13.95 | 14.18 | -0.70% | 0.17% | 0.10% | 6,951,500 | 98,403,000 | 47% | 14.16 | -1.17% | 14.30 | -0.91% | 14.40 | -0.45% | 14.17 | 0.95% | 1.13% |  | 新洋丰/000902.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 18.75 | 20.20 | 18.51 | 20.00 | 6.10% | 2.88% | 9.06% | 18,249,600 | 354,781,000 | 123% | 19.44 | 3.95% | 18.91 | 2.23% | 18.74 | 1.54% | 18.34 | 1.44% | 0.94% |  | 七 匹 狼/002029.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 4.96 | 5.04 | 4.94 | 5.01 | 0.60% | 0.26% | -1.01% | 2,116,600 | 10,577,000 | 63% | 5.00 | 0.83% | 4.99 | -0.86% | 5.05 | -0.28% | 5.06 | 0.50% | -0.05% |  | 美年健康/002044.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 14.49 | 15.15 | 14.26 | 14.70 | 1.66% | -0.70% | 5.80% | 51,457,100 | 761,768,000 | 71% | 14.80 | 1.14% | 14.84 | 1.53% | 14.41 | 1.28% | 13.89 | 1.22% | 1.70% |  | 报 喜 鸟/002154.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 3.34 | 3.47 | 3.30 | 3.41 | 1.79% | 0.80% | 1.94% | 23,085,400 | 78,105,000 | 101% | 3.38 | 1.65% | 3.35 | -0.27% | 3.40 | -0.18% | 3.35 | 0.72% | 0.50% |  | 奥特佳/002239.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 4.13 | 4.17 | 4.02 | 4.15 | 0.73% | 1.05% | -7.92% | 58,608,700 | 240,684,000 | 58% | 4.11 | -0.36% | 4.18 | -2.95% | 4.33 | -1.55% | 4.51 | -0.97% | -1.03% |  | 泰和新材/002254.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 16.79 | 18.07 | 16.56 | 17.63 | 6.14% | 1.10% | 1.90% | 17,254,100 | 300,897,000 | 146% | 17.44 | 4.08% | 17.33 | 0.41% | 17.33 | 0.15% | 17.30 | 0.20% | 0.64% |  | 美邦服饰/002269.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 1.28 | 1.28 | 1.19 | 1.22 | -4.69% | -0.41% | -11.91% | 56,359,800 | 69,031,000 | 68% | 1.23 | -4.67% | 1.27 | -4.81% | 1.41 | -2.63% | 1.39 | -0.65% | -0.05% |  | 星期六/002291.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 19.50 | 20.78 | 18.62 | 18.73 | -3.00% | -4.25% | 2.51% | 34,433,000 | 673,555,000 | 152% | 19.56 | 3.06% | 19.18 | 2.22% | 18.87 | 2.04% | 18.27 | 1.17% | 0.98% |  | 罗莱生活/002293.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 11.91 | 12.87 | 11.91 | 12.60 | 4.39% | 0.10% | 4.30% | 7,525,100 | 94,719,000 | 174% | 12.59 | 3.91% | 12.35 | 1.52% | 12.33 | 1.28% | 12.08 | 1.72% | 0.09% |  | 富安娜/002327.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 7.33 | 7.52 | 7.28 | 7.40 | 0.95% | -0.20% | -0.13% | 3,595,600 | 26,661,000 | 114% | 7.42 | 1.19% | 7.36 | 0.00% | 7.40 | -0.20% | 7.41 | 0.60% | -0.12% |  | 梦洁股份/002397.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 4.04 | 4.07 | 3.95 | 4.01 | -0.50% | 0.12% | -2.74% | 4,215,500 | 16,883,000 | 83% | 4.01 | -0.84% | 4.02 | -0.86% | 4.08 | -1.09% | 4.12 | 0.05% | -1.09% |  | 凯撒文化/002425.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 7.56 | 8.16 | 7.51 | 8.16 | 9.97% | 2.86% | 3.26% | 27,931,800 | 221,592,000 | 91% | 7.93 | 6.14% | 7.71 | -0.80% | 7.87 | 0.18% | 7.90 | 0.36% | 0.12% |  | 希努尔/002485.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 4.33 | 4.35 | 4.21 | 4.29 | -0.92% | 0.07% | -4.65% | 886,200 | 3,799,000 | 75% | 4.29 | -1.54% | 4.38 | -2.30% | 4.48 | -0.89% | 4.50 | -0.49% | -0.96% |  | 嘉麟杰/002486.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 3.20 | 3.26 | 3.18 | 3.21 | -0.62% | -0.40% | -5.39% | 8,740,800 | 28,175,000 | 36% | 3.22 | 0.78% | 3.24 | -2.00% | 3.35 | -0.92% | 3.39 | 0.15% | 0.19% |  | 华斯股份/002494.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 3.37 | 3.41 | 3.32 | 3.38 | 0.60% | 0.36% | -2.26% | 1,849,300 | 6,228,000 | 58% | 3.37 | -0.44% | 3.39 | -1.54% | 3.46 | -0.72% | 3.46 | 0.47% | -0.60% |  | 搜于特/002503.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 2.20 | 2.24 | 2.19 | 2.23 | 1.36% | 0.72% | -4.09% | 46,482,500 | 102,924,000 | 38% | 2.21 | 0.05% | 2.24 | -2.44% | 2.33 | -0.68% | 2.33 | -0.04% | -0.32% |  | 森马服饰/002563.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 8.65 | 8.89 | 8.53 | 8.68 | 0.58% | -0.34% | -2.89% | 10,604,200 | 92,358,000 | 86% | 8.71 | 1.14% | 8.65 | -0.06% | 8.72 | -0.90% | 8.94 | -0.22% | -0.50% |  | ST步森/002569.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 8.19 | 8.19 | 7.91 | 8.06 | 0.37% | 0.46% | -6.32% | 225,100 | 1,806,000 | 34% | 8.02 | 1.74% | 8.05 | -1.59% | 8.25 | -0.82% | 8.60 | -1.16% | -1.38% |  | 朗姿股份/002612.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 23.00 | 23.16 | 20.95 | 20.95 | -10.01% | -3.97% | -5.27% | 30,000,600 | 654,528,000 | 89% | 21.82 | -4.14% | 22.54 | 0.12% | 22.49 | -2.04% | 22.12 | -0.53% | -1.02% |  | 棒杰股份/002634.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 6.14 | 6.22 | 6.08 | 6.15 | -0.16% | 0.13% | -2.81% | 2,135,700 | 13,118,000 | 47% | 6.14 | -1.10% | 6.30 | -1.18% | 6.35 | 0.02% | 6.33 | 0.21% | 0.06% |  | 跨境通/002640.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 4.35 | 4.41 | 4.29 | 4.33 | -0.69% | -0.55% | -1.52% | 17,764,800 | 77,341,000 | 66% | 4.35 | -0.34% | 4.37 | -0.37% | 4.40 | -0.43% | 4.40 | 0.21% | -0.88% |  | ST摩登/002656.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 1.25 | 1.31 | 1.22 | 1.29 | 3.20% | 1.65% | 5.65% | 4,260,800 | 5,408,000 | 63% | 1.27 | 2.75% | 1.27 | -0.39% | 1.27 | 0.40% | 1.22 | 0.74% | -0.74% |  | 乔治白/002687.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 5.62 | 5.74 | 5.57 | 5.59 | -0.18% | -0.52% | -1.53% | 3,102,300 | 17,433,000 | 52% | 5.62 | 0.50% | 5.61 | -1.39% | 5.67 | 0.04% | 5.68 | 0.12% | -0.65% |  | 美盛文化/002699.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 5.28 | 5.49 | 5.05 | 5.15 | -4.45% | -2.30% | -16.88% | 23,332,000 | 122,979,000 | 119% | 5.27 | -1.38% | 5.42 | -5.18% | 5.78 | -6.39% | 6.20 | -2.47% | 0.04% |  | 探路者/300005.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 6.41 | 6.60 | 6.24 | 6.48 | 1.89% | 0.70% | 4.74% | 18,489,900 | 118,981,000 | 141% | 6.44 | 0.74% | 6.36 | 1.05% | 6.31 | 1.04% | 6.19 | 0.41% | -0.43% |  | 退市金钰/600086.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 0.50 | 0.50 | 0.50 | 0.50 | -10.71% | -14.97% | -43.88% | 1,700 | 1,000 | - -- | 0.59 | 2.98% | 0.58 | -3.04% | 0.61 | -28.66% | 0.89 | -0.22% | -0.62% |  | 美尔雅/600107.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 10.12 | 10.39 | 9.81 | 9.82 | -2.87% | -3.03% | 1.31% | 13,607,500 | 137,809,000 | 118% | 10.13 | 0.34% | 10.10 | 2.94% | 9.82 | 0.80% | 9.69 | 0.80% | 0.62% |  | 雅戈尔/600177.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 7.13 | 7.25 | 7.13 | 7.14 | 0.14% | -0.50% | -2.92% | 12,558,400 | 90,114,000 | 71% | 7.18 | 0.29% | 7.17 | -0.58% | 7.23 | -0.71% | 7.36 | -0.23% | 0.13% |  | 圆通速递/600233.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 11.87 | 11.93 | 11.57 | 11.59 | -2.36% | -0.86% | -2.36% | 15,330,600 | 179,227,000 | 101% | 11.69 | -1.90% | 11.79 | -0.37% | 11.85 | -0.18% | 11.87 | 0.14% | -0.16% |  | *ST时万/600241.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 3.20 | 3.26 | 3.17 | 3.25 | 1.56% | 0.90% | 2.69% | 846,400 | 2,726,000 | 118% | 3.22 | 1.64% | 3.19 | 0.03% | 3.20 | 0.22% | 3.17 | 1.05% | -0.20% |  | 开开实业/600272.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 7.30 | 7.48 | 7.12 | 7.25 | -0.96% | -0.94% | 2.71% | 3,341,400 | 24,455,000 | 159% | 7.32 | -0.23% | 7.29 | 0.96% | 7.20 | 1.31% | 7.06 | 1.13% | 0.37% |  | 鄂尔多斯/600295.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 13.00 | 13.50 | 12.50 | 13.45 | 1.51% | 3.80% | 8.82% | 45,597,800 | 590,804,000 | 129% | 12.96 | -3.41% | 13.10 | 0.91% | 12.84 | 1.51% | 12.36 | 0.87% | 1.10% |  | 青海春天/600381.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 6.55 | 6.65 | 6.18 | 6.35 | -5.08% | -0.31% | -10.06% | 24,174,100 | 153,991,000 | 59% | 6.37 | -6.48% | 6.92 | -2.92% | 7.08 | -1.13% | 7.06 | -1.44% | -2.07% |  | 红豆股份/600400.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 2.98 | 2.98 | 2.90 | 2.95 | -1.34% | 0.48% | -0.34% | 7,635,000 | 22,415,000 | 134% | 2.94 | -2.97% | 2.96 | -0.17% | 2.96 | -0.17% | 2.96 | -0.07% | -0.46% |  | 瑞贝卡/600439.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 2.37 | 2.41 | 2.34 | 2.39 | 0.00% | 0.25% | -5.94% | 7,136,400 | 17,011,000 | 38% | 2.38 | -0.96% | 2.39 | -0.79% | 2.43 | -1.06% | 2.54 | -2.79% | 0.06% |  | 上海三毛/600689.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 6.24 | 6.35 | 6.21 | 6.26 | -0.32% | -0.19% | -3.40% | 854,100 | 5,357,000 | 79% | 6.27 | -1.07% | 6.30 | -1.05% | 6.40 | -0.98% | 6.48 | 0.12% | -0.43% |  | 长江传媒/600757.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 5.07 | 5.23 | 5.05 | 5.15 | 1.58% | 0.39% | -0.19% | 5,009,700 | 25,701,000 | 126% | 5.13 | 1.02% | 5.10 | -0.02% | 5.13 | -0.20% | 5.16 | 0.06% | -0.11% |  | 通策医疗/600763.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 316.00 | 323.99 | 306.32 | 313.36 | -1.13% | -0.15% | 2.90% | 2,484,800 | 779,831,000 | 94% | 313.84 | -2.01% | 318.76 | -0.22% | 315.79 | 1.24% | 304.53 | 0.49% | 0.61% |  | 海欣股份/600851.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 7.21 | 7.28 | 7.15 | 7.27 | 0.83% | 0.65% | -1.85% | 1,236,200 | 8,929,000 | 43% | 7.22 | -0.08% | 7.26 | -0.68% | 7.34 | -0.62% | 7.41 | -0.48% | -0.83% |  | 九牧王/601566.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 10.66 | 10.76 | 10.51 | 10.54 | -1.59% | -0.89% | -4.90% | 1,037,000 | 11,029,000 | 73% | 10.64 | -1.29% | 10.76 | -0.87% | 10.90 | -0.87% | 11.08 | -1.01% | -0.07% |  | 际华集团/601718.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 3.01 | 3.02 | 2.99 | 2.99 | -0.33% | -0.40% | -1.74% | 18,723,100 | 56,205,000 | 56% | 3.00 | -0.10% | 3.04 | 0.17% | 3.04 | -0.16% | 3.04 | 0.07% | -0.04% |  | 奥康国际/603001.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 7.02 | 7.05 | 6.96 | 7.00 | -0.14% | 0.16% | -1.66% | 622,300 | 4,349,000 | 52% | 6.99 | 0.35% | 6.98 | -0.51% | 7.05 | -0.40% | 7.12 | 0.21% | 0.07% |  | 锦泓集团/603518.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 4.57 | 4.60 | 4.50 | 4.51 | -1.31% | -0.86% | -5.19% | 923,000 | 4,199,000 | 68% | 4.55 | -1.41% | 4.62 | -1.81% | 4.73 | -1.40% | 4.76 | 0.25% | -0.38% |  | *ST贵人/603555.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-27 | 2.33 | 2.39 | 2.27 | 2.28 | -0.87% | -1.77% | 0.57% | 3,135,500 | 7,276,000 | 182% | 2.32 | 0.39% | 2.31 | 1.27% | 2.29 | 0.84% | 2.27 | 0.62% | -0.04% |  |
|