成本价计算(多股)
板块:煤炭开采_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 | | | | | | | | | | | | | | | | | | | | | | 国际实业/000159.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-08 | 5.85 | 5.89 | 5.64 | 5.67 | 0.00% | -1.77% | 2.00% | 28,830,400 | 166,422,000 | 199% | 5.77 | 1.93% | 5.67 | 1.78% | 5.61 | 1.61% | 5.56 | 0.67% | 0.58% |  | 靖远煤电/000552.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-08 | 2.85 | 2.90 | 2.82 | 2.83 | -0.35% | -0.81% | 1.25% | 25,605,700 | 73,053,000 | 87% | 2.85 | 0.92% | 2.85 | 0.57% | 2.83 | 0.68% | 2.80 | -0.32% | 0.40% |  | *ST大洲/000571.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-08 | 2.26 | 2.26 | 2.18 | 2.21 | -2.64% | -0.58% | 0.64% | 5,939,700 | 13,205,000 | 149% | 2.22 | -0.72% | 2.22 | 0.73% | 2.20 | 0.87% | 2.20 | -0.41% | -0.13% |  | 美锦能源/000723.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-08 | 7.88 | 7.92 | 7.66 | 7.67 | -1.67% | -1.45% | 2.02% | 107,386,700 | 835,738,000 | 91% | 7.78 | 0.54% | 7.65 | 1.02% | 7.57 | 1.08% | 7.52 | -1.26% | -0.29% |  | *ST平能/000780.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-08 | 3.73 | 3.85 | 3.68 | 3.70 | -0.54% | -1.28% | -1.20% | 7,048,700 | 26,418,000 | 197% | 3.75 | 1.30% | 3.73 | 1.03% | 3.72 | 0.35% | 3.75 | -0.74% | -0.34% |  | 神火股份/000933.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-08 | 9.00 | 9.60 | 8.59 | 8.65 | -1.14% | -5.37% | -6.68% | 114,021,900 | 1,042,218,000 | 109% | 9.14 | 3.68% | 9.23 | -0.67% | 9.18 | -0.03% | 9.27 | -0.55% | 1.51% |  | 冀中能源/000937.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-08 | 3.54 | 3.59 | 3.51 | 3.52 | -0.28% | -0.71% | -0.40% | 23,508,400 | 83,342,000 | 76% | 3.55 | 0.62% | 3.55 | 0.00% | 3.55 | 0.34% | 3.53 | -0.79% | 0.49% |  | 蓝焰控股/000968.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-08 | 6.28 | 6.38 | 6.14 | 6.19 | -0.32% | -1.35% | 2.16% | 9,204,600 | 57,757,000 | 115% | 6.28 | 1.50% | 6.21 | 1.41% | 6.12 | 0.94% | 6.06 | 0.05% | 0.31% |  | 山西焦煤/000983.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-08 | 5.27 | 5.40 | 5.14 | 5.17 | -0.19% | -1.54% | -1.64% | 54,312,100 | 285,199,000 | 81% | 5.25 | 0.83% | 5.30 | -0.54% | 5.30 | 0.47% | 5.26 | -0.98% | 0.44% |  | 露天煤业/002128.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-08 | 10.06 | 10.26 | 9.95 | 9.97 | 0.10% | -0.98% | -0.83% | 19,262,800 | 193,957,000 | 69% | 10.07 | 0.78% | 10.15 | -0.39% | 10.14 | 0.41% | 10.05 | -0.38% | 0.72% |  | 兰花科创/600123.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-08 | 5.31 | 5.38 | 5.27 | 5.29 | 0.38% | -0.64% | 0.82% | 12,070,400 | 64,261,000 | 93% | 5.32 | 1.26% | 5.30 | 0.17% | 5.28 | 0.34% | 5.25 | 0.06% | 0.59% |  | 兖州煤业/600188.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-08 | 11.98 | 12.20 | 11.69 | 11.75 | -1.09% | -1.78% | 3.64% | 59,939,500 | 717,061,000 | 90% | 11.96 | 0.54% | 12.27 | 1.03% | 11.91 | 2.40% | 11.34 | 1.51% | 2.20% |  | 华阳股份/600348.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-08 | 5.10 | 5.16 | 5.01 | 5.01 | -0.40% | -1.34% | -0.36% | 22,858,000 | 116,072,000 | 84% | 5.08 | 0.75% | 5.08 | -0.10% | 5.07 | 0.44% | 5.03 | -0.14% | 0.54% |  | 盘江股份/600395.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-08 | 7.29 | 7.49 | 7.03 | 7.03 | -2.63% | -2.69% | -5.90% | 10,942,200 | 79,044,000 | 95% | 7.22 | -0.35% | 7.39 | -1.36% | 7.46 | -0.44% | 7.47 | -0.98% | 0.47% |  | ST安泰/600408.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-08 | 3.25 | 3.41 | 3.25 | 3.28 | 0.31% | -1.32% | -0.85% | 10,316,600 | 34,294,000 | 46% | 3.32 | 1.75% | 3.36 | -0.97% | 3.37 | 0.33% | 3.31 | 0.06% | 1.43% |  | 上海能源/600508.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-08 | 9.26 | 9.39 | 9.21 | 9.27 | 0.32% | -0.16% | 1.02% | 4,781,900 | 44,399,000 | 81% | 9.29 | 0.63% | 9.31 | -0.02% | 9.28 | 0.38% | 9.18 | -0.02% | 0.49% |  | ST百花/600721.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-08 | 3.19 | 3.31 | 3.15 | 3.18 | -1.24% | -1.03% | 2.09% | 4,015,700 | 12,902,000 | 223% | 3.21 | 1.04% | 3.17 | 1.37% | 3.15 | 1.71% | 3.12 | 0.91% | 0.41% |  | 恒源煤电/600971.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-08 | 5.61 | 5.73 | 5.48 | 5.51 | -0.18% | -1.06% | 1.94% | 16,820,800 | 93,680,000 | 111% | 5.57 | 0.94% | 5.53 | 0.78% | 5.48 | 0.98% | 5.41 | -0.30% | 0.55% |  | 开滦股份/600997.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-08 | 7.33 | 7.55 | 7.11 | 7.13 | -0.56% | -2.46% | -3.88% | 43,882,700 | 320,770,000 | 75% | 7.31 | 1.60% | 7.38 | -1.72% | 7.46 | 0.31% | 7.42 | -2.45% | 0.05% |  | 晋控煤业/601001.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-08 | 5.11 | 5.21 | 5.05 | 5.08 | 0.20% | -1.03% | -0.76% | 20,536,000 | 105,409,000 | 77% | 5.13 | 1.16% | 5.14 | -0.56% | 5.18 | 0.41% | 5.12 | -0.66% | 0.70% |  | 宝泰隆/601011.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-08 | 4.60 | 4.97 | 4.54 | 4.79 | 5.97% | 0.00% | 6.54% | 202,678,300 | 970,830,000 | 232% | 4.79 | 5.37% | 4.69 | 2.54% | 4.61 | 2.83% | 4.50 | 1.38% | 0.67% |  | 陕西黑猫/601015.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-08 | 7.80 | 8.15 | 7.50 | 7.50 | -5.18% | -3.57% | -12.14% | 73,895,300 | 574,728,000 | 71% | 7.78 | -4.68% | 8.08 | -0.59% | 8.12 | -1.01% | 8.54 | -5.29% | -0.87% |  | 中国神华/601088.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-08 | 18.22 | 18.47 | 17.97 | 18.01 | -0.94% | -0.85% | -0.98% | 29,839,800 | 542,011,000 | 67% | 18.16 | 0.38% | 18.12 | -0.19% | 18.15 | 0.30% | 18.19 | -0.69% | 0.45% |  | 昊华能源/601101.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-08 | 4.23 | 4.33 | 3.96 | 3.99 | -2.68% | -3.04% | 3.77% | 54,279,000 | 223,331,000 | 291% | 4.12 | 3.84% | 4.01 | 3.81% | 3.94 | 3.39% | 3.85 | 2.97% | 1.07% |  | 陕西煤业/601225.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-08 | 11.24 | 11.37 | 10.92 | 10.92 | -1.27% | -1.97% | -3.89% | 55,126,600 | 614,042,000 | 65% | 11.14 | 0.17% | 11.33 | -0.81% | 11.32 | 0.62% | 11.36 | -2.24% | -0.02% |  | 平煤股份/601666.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-08 | 5.26 | 5.32 | 5.18 | 5.21 | 0.00% | -0.84% | -0.38% | 11,424,700 | 60,024,000 | 67% | 5.25 | 1.16% | 5.26 | -0.11% | 5.26 | 0.31% | 5.23 | -0.13% | 0.75% |  | 潞安环能/601699.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-08 | 5.96 | 6.07 | 5.96 | 5.98 | 1.01% | -0.61% | 0.88% | 28,575,100 | 171,950,000 | 105% | 6.02 | 1.47% | 6.00 | 0.23% | 5.98 | 0.57% | 5.93 | -0.34% | 0.46% |  | 中煤能源/601898.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-08 | 5.15 | 5.34 | 5.09 | 5.11 | 0.59% | -1.69% | 2.63% | 42,307,800 | 219,902,000 | 73% | 5.20 | 2.02% | 5.18 | 0.33% | 5.17 | 0.64% | 4.98 | 1.20% | 1.75% |  | 新集能源/601918.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-08 | 3.12 | 3.16 | 3.05 | 3.06 | -0.97% | -1.39% | 0.46% | 50,858,000 | 157,790,000 | 90% | 3.10 | 1.21% | 3.10 | 0.10% | 3.09 | 0.78% | 3.05 | 0.23% | 0.66% |  |
|