成本价计算(多股)
板块:证券
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 | | | | | | | | | | | | | | | | | | | | | | 申万宏源/000166.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 4.63 | 4.64 | 4.58 | 4.60 | -0.65% | -0.22% | -0.20% | 41,357,200 | 190,646,000 | 108% | 4.61 | 0.13% | 4.60 | 0.33% | 4.59 | 0.15% | 4.61 | -0.07% | -0.18% |  | 吉林敖东/000623.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 15.64 | 15.64 | 15.48 | 15.51 | -0.83% | -0.19% | -0.98% | 8,171,400 | 126,983,000 | 125% | 15.54 | -0.32% | 15.63 | -0.06% | 15.61 | -0.04% | 15.66 | -0.24% | -0.13% |  | 中山公用/000685.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 8.41 | 8.44 | 8.36 | 8.38 | -0.59% | -0.30% | -0.05% | 4,039,200 | 33,950,000 | 75% | 8.41 | -0.27% | 8.40 | 0.38% | 8.36 | 0.26% | 8.38 | -0.33% | -0.26% |  | 东北证券/000686.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 8.53 | 8.61 | 8.46 | 8.48 | -0.82% | -0.67% | -0.28% | 8,693,800 | 74,217,000 | 87% | 8.54 | 0.38% | 8.48 | 0.71% | 8.43 | 0.31% | 8.50 | -0.07% | -0.22% |  | 国元证券/000728.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 7.75 | 7.83 | 7.73 | 7.76 | -0.26% | -0.19% | 0.54% | 22,950,600 | 178,435,000 | 123% | 7.78 | 0.50% | 7.73 | 0.70% | 7.70 | 0.48% | 7.72 | 0.07% | -0.14% |  | 国海证券/000750.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 4.50 | 4.53 | 4.44 | 4.45 | -1.33% | -0.78% | -1.13% | 35,208,600 | 157,896,000 | 77% | 4.49 | -0.18% | 4.47 | 0.54% | 4.46 | 0.11% | 4.50 | 0.00% | -0.13% |  | 广发证券/000776.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 15.18 | 15.27 | 15.02 | 15.03 | -1.38% | -0.61% | -1.46% | 25,663,500 | 388,113,000 | 86% | 15.12 | 0.20% | 15.05 | 0.66% | 14.99 | -0.02% | 15.25 | -0.36% | -0.33% |  | 长江证券/000783.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 7.38 | 7.39 | 7.26 | 7.29 | -1.35% | -0.37% | 0.86% | 25,503,300 | 186,599,000 | 110% | 7.32 | -0.15% | 7.30 | 0.41% | 7.26 | 0.43% | 7.23 | 0.21% | 0.10% |  | 中国中期/000996.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 10.51 | 11.05 | 10.50 | 10.61 | 0.09% | -1.50% | 1.94% | 16,509,600 | 177,846,000 | 155% | 10.77 | 1.77% | 10.67 | 1.19% | 10.57 | 1.11% | 10.41 | 0.84% | 0.01% |  | 山西证券/002500.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 7.01 | 7.10 | 6.96 | 6.96 | -1.56% | -0.87% | -0.73% | 16,500,400 | 115,844,000 | 132% | 7.02 | -0.48% | 7.02 | 0.49% | 6.99 | 0.45% | 7.01 | -0.07% | -0.19% |  | 西部证券/002673.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 8.74 | 8.84 | 8.67 | 8.68 | -0.80% | -0.70% | -0.63% | 14,477,200 | 126,543,000 | 87% | 8.74 | 0.88% | 8.66 | 0.71% | 8.63 | 0.40% | 8.74 | -0.08% | -0.19% |  | 国信证券/002736.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 11.21 | 11.25 | 11.11 | 11.12 | -1.07% | -0.38% | -1.65% | 13,646,300 | 152,325,000 | 80% | 11.16 | 0.03% | 11.14 | 0.35% | 11.12 | 0.01% | 11.31 | -0.48% | -0.53% |  | 中信证券/600030.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 23.89 | 24.15 | 23.74 | 23.77 | -1.04% | -0.51% | 0.16% | 62,818,400 | 1,500,892,000 | 106% | 23.89 | -0.03% | 23.82 | 0.62% | 23.71 | 0.44% | 23.73 | -0.23% | -0.17% |  | 国金证券/600109.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 12.85 | 13.12 | 12.74 | 12.77 | -1.24% | -1.13% | 0.24% | 45,695,200 | 590,205,000 | 103% | 12.92 | 1.03% | 12.79 | 0.96% | 12.71 | 0.85% | 12.74 | -0.20% | -0.51% |  | 西南证券/600369.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 4.70 | 4.74 | 4.66 | 4.67 | -1.06% | -0.49% | -0.87% | 11,962,600 | 56,144,000 | 74% | 4.69 | 0.06% | 4.68 | 0.43% | 4.67 | 0.11% | 4.71 | 0.00% | -0.01% |  | 辽宁成大/600739.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 21.90 | 22.40 | 21.86 | 22.25 | 1.37% | 0.05% | 3.13% | 9,763,300 | 217,121,000 | 94% | 22.24 | 1.30% | 22.02 | 0.99% | 21.85 | 0.62% | 21.58 | 0.67% | 0.39% |  | 海通证券/600837.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 11.06 | 11.12 | 10.95 | 10.98 | -1.08% | -0.46% | -0.02% | 27,344,100 | 301,637,000 | 83% | 11.03 | 0.22% | 10.98 | 0.60% | 10.93 | 0.39% | 10.98 | -0.06% | -0.30% |  | 东方证券/600958.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 8.94 | 8.96 | 8.79 | 8.82 | -1.23% | -0.52% | -0.09% | 23,586,500 | 209,111,000 | 104% | 8.87 | -0.20% | 8.86 | 0.34% | 8.83 | 0.26% | 8.83 | 0.08% | -0.55% |  | 招商证券/600999.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 19.00 | 19.31 | 18.91 | 19.00 | -0.58% | -0.42% | 0.07% | 18,637,900 | 355,630,000 | 89% | 19.08 | 1.07% | 18.82 | 1.32% | 18.67 | 0.58% | 18.99 | -0.77% | -0.44% |  | 太平洋/601099.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 3.56 | 3.59 | 3.46 | 3.48 | -2.79% | -0.85% | -2.63% | 165,647,700 | 581,344,000 | 47% | 3.51 | -0.37% | 3.50 | 0.20% | 3.51 | -0.68% | 3.57 | 0.06% | 0.79% |  | 东兴证券/601198.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 11.15 | 11.27 | 11.05 | 11.06 | -0.98% | -0.72% | 0.13% | 9,479,700 | 105,602,000 | 86% | 11.14 | 0.14% | 11.06 | 0.90% | 10.99 | 0.52% | 11.05 | 0.01% | -0.12% |  | 国泰君安/601211.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 16.26 | 16.30 | 16.10 | 16.14 | -0.68% | -0.38% | -0.41% | 19,677,900 | 318,794,000 | 79% | 16.20 | 0.38% | 16.12 | 0.41% | 16.09 | 0.11% | 16.21 | -0.15% | -0.11% |  | 兴业证券/601377.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 9.08 | 9.24 | 9.00 | 9.08 | -0.77% | -0.48% | 2.87% | 147,781,800 | 1,348,398,000 | 146% | 9.12 | 0.51% | 9.04 | 1.01% | 8.96 | 1.23% | 8.83 | 0.71% | 0.19% |  | 东吴证券/601555.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 8.95 | 9.02 | 8.84 | 8.86 | -1.45% | -0.54% | -2.83% | 25,643,800 | 228,447,000 | 89% | 8.91 | -0.07% | 8.89 | 0.36% | 8.88 | -0.15% | 9.12 | -0.62% | -0.71% |  | 华泰证券/601688.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 16.99 | 17.10 | 16.86 | 16.94 | -0.70% | -0.14% | 0.70% | 33,738,500 | 572,321,000 | 100% | 16.96 | 0.04% | 16.92 | 0.43% | 16.85 | 0.46% | 16.82 | 0.02% | -0.18% |  | 光大证券/601788.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 16.10 | 16.38 | 15.96 | 15.97 | -1.30% | -0.92% | -0.14% | 30,103,100 | 485,209,000 | 84% | 16.12 | 0.64% | 15.99 | 0.64% | 15.96 | 0.60% | 15.99 | -0.03% | -0.81% |  | 方正证券/601901.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-20 | 9.08 | 9.24 | 9.01 | 9.07 | -0.55% | -0.43% | 2.93% | 59,078,800 | 538,150,000 | 138% | 9.11 | 0.84% | 9.01 | 1.17% | 8.94 | 1.01% | 8.81 | 0.71% | -0.16% |  |
|