成本价计算(多股)
板块:金属制品
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 | | | | | | | | | | | | | | | | | | | | | | 方大集团/000055.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 4.48 | 4.51 | 4.47 | 4.49 | 0.22% | 0.02% | 1.38% | 4,254,500 | 19,097,000 | 101% | 4.49 | 0.09% | 4.48 | 0.00% | 4.47 | 0.45% | 4.43 | 0.05% | -0.12% |  | 西王食品/000639.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 5.06 | 5.18 | 5.06 | 5.16 | 1.98% | 0.64% | 2.58% | 9,549,600 | 48,957,000 | 129% | 5.13 | 1.16% | 5.11 | 0.47% | 5.08 | 0.57% | 5.03 | 0.20% | -0.06% |  | 新兴铸管/000778.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 4.21 | 4.32 | 4.20 | 4.25 | 1.19% | -0.54% | -1.67% | 60,138,800 | 257,003,000 | 56% | 4.27 | 1.91% | 4.25 | -0.24% | 4.29 | -0.28% | 4.32 | 0.26% | 0.67% |  | *ST胜尔/000890.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 5.07 | 5.07 | 4.96 | 4.96 | -2.75% | -0.64% | -1.20% | 2,942,100 | 14,686,000 | 74% | 4.99 | -0.82% | 5.01 | 0.10% | 4.99 | 0.75% | 5.02 | 0.18% | 0.19% |  | 山东威达/002026.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 14.30 | 14.50 | 13.75 | 13.87 | -0.93% | -1.02% | 8.49% | 21,817,900 | 305,724,000 | 107% | 14.01 | 0.11% | 13.78 | 2.91% | 13.24 | 2.20% | 12.78 | 1.63% | 1.49% |  | 宝鹰股份/002047.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 3.19 | 3.22 | 3.18 | 3.20 | 0.63% | 0.19% | 0.72% | 6,003,000 | 19,173,000 | 62% | 3.19 | 0.22% | 3.21 | -0.71% | 3.23 | 0.22% | 3.18 | 0.10% | 0.16% |  | 沙钢股份/002075.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 10.40 | 10.53 | 10.31 | 10.33 | 0.00% | -0.65% | -1.18% | 22,225,800 | 231,106,000 | 62% | 10.40 | 0.73% | 10.38 | 0.14% | 10.38 | 0.21% | 10.45 | 0.68% | 0.98% |  | 万邦德/002082.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 12.19 | 12.59 | 12.12 | 12.47 | 1.80% | 0.53% | 1.37% | 3,671,900 | 45,548,000 | 149% | 12.40 | 1.44% | 12.29 | 0.75% | 12.27 | -0.04% | 12.30 | -0.02% | -0.26% |  | 海鸥住工/002084.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 7.55 | 7.60 | 7.38 | 7.42 | -0.54% | -0.46% | 3.92% | 16,318,100 | 121,636,000 | 71% | 7.45 | -0.05% | 7.49 | 0.81% | 7.33 | 0.87% | 7.14 | 0.72% | 0.53% |  | 恒星科技/002132.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 3.26 | 3.38 | 3.24 | 3.27 | 1.55% | -1.48% | -0.73% | 39,137,200 | 129,897,000 | 106% | 3.32 | 2.50% | 3.30 | 0.06% | 3.32 | -0.15% | 3.29 | 0.15% | 0.40% |  | 西部材料/002149.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 12.45 | 12.99 | 12.44 | 12.83 | 3.72% | 0.65% | 4.69% | 17,804,900 | 226,962,000 | 161% | 12.75 | 3.31% | 12.58 | 1.03% | 12.53 | 1.18% | 12.26 | 0.48% | 0.13% |  | 通润装备/002150.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 6.08 | 6.14 | 6.05 | 6.06 | -0.33% | -0.51% | -0.66% | 777,100 | 4,733,000 | 73% | 6.09 | -0.05% | 6.11 | -0.63% | 6.14 | 0.18% | 6.10 | 0.00% | 0.16% |  | 海亮股份/002203.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 10.23 | 10.45 | 10.21 | 10.31 | 0.88% | -0.01% | -0.63% | 8,559,900 | 88,265,000 | 48% | 10.31 | 0.52% | 10.40 | -0.75% | 10.50 | -0.35% | 10.38 | 0.87% | 1.35% |  | 齐心集团/002301.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 11.91 | 11.93 | 11.33 | 11.52 | -5.57% | -0.36% | -0.37% | 14,670,700 | 169,621,000 | 312% | 11.56 | -4.26% | 11.71 | -1.78% | 11.70 | -0.64% | 11.56 | 0.31% | 0.22% |  | 巨力索具/002342.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 4.45 | 4.53 | 4.35 | 4.42 | -2.00% | 0.11% | 2.31% | 56,439,900 | 249,200,000 | 132% | 4.42 | -2.56% | 4.46 | 0.72% | 4.39 | 0.53% | 4.32 | 0.54% | 0.50% |  | 潮宏基/002345.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 5.07 | 5.07 | 5.02 | 5.07 | 9.98% | 0.02% | 9.55% | 28,005,200 | 141,970,000 | 234% | 5.07 | 11.92% | 4.75 | 5.33% | 4.69 | 4.24% | 4.63 | 2.41% | -0.46% |  | 高乐股份/002348.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 3.03 | 3.09 | 2.75 | 2.78 | -8.55% | -3.07% | -7.09% | 128,760,400 | 369,282,000 | 92% | 2.87 | -7.30% | 3.07 | -6.61% | 3.21 | -1.78% | 2.99 | 1.25% | 2.82% |  | 顺丰控股/002352.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 63.80 | 63.99 | 63.01 | 63.18 | -0.77% | -0.05% | -3.82% | 18,466,500 | 1,167,340,000 | 38% | 63.21 | -0.61% | 63.74 | -0.60% | 63.83 | -0.31% | 65.69 | -1.02% | -2.18% |  | *ST中南/002445.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 2.09 | 2.10 | 2.07 | 2.10 | 0.96% | 0.57% | -1.08% | 4,865,500 | 10,158,000 | 46% | 2.09 | 0.10% | 2.10 | -1.18% | 2.12 | -0.47% | 2.12 | 0.14% | 0.58% |  | 大金重工/002487.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 8.33 | 8.43 | 8.32 | 8.39 | 0.72% | 0.00% | -1.42% | 5,568,300 | 46,719,000 | 59% | 8.39 | 1.08% | 8.40 | -0.25% | 8.39 | 0.28% | 8.51 | -0.86% | -1.00% |  | 浙江永强/002489.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 3.62 | 3.63 | 3.60 | 3.61 | 0.00% | 0.00% | -0.11% | 4,235,600 | 15,289,000 | 68% | 3.61 | 0.14% | 3.64 | -0.44% | 3.64 | 0.06% | 3.61 | 0.06% | 0.05% |  | *ST鼎龙/002502.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 2.90 | 2.99 | 2.90 | 2.96 | 1.72% | -0.10% | -0.07% | 5,323,500 | 15,771,000 | 67% | 2.96 | 2.74% | 2.90 | -0.38% | 2.93 | -0.17% | 2.96 | -0.27% | -0.21% |  | 德力股份/002571.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 11.27 | 11.27 | 10.15 | 10.15 | -10.02% | -2.40% | 0.05% | 45,928,800 | 477,655,000 | 451% | 10.40 | -7.80% | 10.50 | -0.43% | 10.40 | 0.93% | 10.15 | 2.89% | 0.98% |  | 索菲亚/002572.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 31.19 | 31.25 | 30.68 | 31.02 | 0.85% | -0.09% | -2.75% | 5,310,900 | 164,887,000 | 40% | 31.05 | 0.20% | 31.19 | -0.98% | 31.62 | -0.48% | 31.90 | -0.55% | -0.54% |  | 明牌珠宝/002574.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 4.11 | 4.19 | 4.11 | 4.17 | 1.21% | 0.17% | 1.26% | 2,314,700 | 9,636,000 | 86% | 4.16 | 0.80% | 4.16 | -0.10% | 4.16 | 0.31% | 4.12 | 0.17% | 0.25% |  | *ST群兴/002575.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 3.94 | 3.94 | 3.94 | 3.94 | 5.07% | -0.05% | 5.94% | 313,800 | 1,237,000 | 9% | 3.94 | 5.12% | 3.58 | -0.64% | 3.64 | -0.85% | 3.72 | 0.16% | 0.42% |  | 姚记科技/002605.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 21.60 | 22.35 | 21.51 | 22.14 | 2.50% | 0.58% | 1.90% | 2,088,300 | 45,968,000 | 97% | 22.01 | 1.58% | 21.93 | 0.62% | 21.78 | 0.95% | 21.73 | -0.39% | -0.82% |  | 哈尔斯/002615.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 4.26 | 4.26 | 4.15 | 4.18 | -0.48% | -0.26% | -0.67% | 2,258,800 | 9,466,000 | 52% | 4.19 | -0.40% | 4.23 | -0.54% | 4.28 | 0.33% | 4.21 | 0.17% | 0.51% |  | 德尔未来/002631.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 6.00 | 6.19 | 6.00 | 6.06 | 0.83% | -0.56% | 0.65% | 2,978,300 | 18,149,000 | 85% | 6.09 | 1.57% | 6.05 | 0.25% | 6.03 | 0.62% | 6.02 | 0.13% | 0.26% |  | 仁东控股/002647.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 14.66 | 14.92 | 14.20 | 14.22 | -2.74% | -1.25% | -4.09% | 61,558,800 | 886,473,000 | 56% | 14.40 | -0.84% | 14.72 | -1.89% | 14.78 | 0.74% | 14.83 | -3.40% | 0.50% |  | 珠江钢琴/002678.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 6.88 | 6.94 | 6.80 | 6.83 | -0.73% | -0.15% | -2.29% | 1,241,200 | 8,490,000 | 61% | 6.84 | -1.40% | 6.98 | -0.64% | 7.00 | -0.74% | 6.99 | -0.09% | -0.19% |  | 金一文化/002721.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 2.91 | 2.95 | 2.89 | 2.90 | 0.00% | -0.24% | -1.56% | 4,129,400 | 12,004,000 | 70% | 2.91 | -0.62% | 2.95 | -1.44% | 2.98 | 0.17% | 2.95 | -0.03% | 0.34% |  | 萃华珠宝/002731.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 6.25 | 6.31 | 6.22 | 6.23 | -0.16% | -0.54% | -0.26% | 1,369,400 | 8,578,000 | 55% | 6.26 | 0.55% | 6.27 | -0.37% | 6.29 | 0.27% | 6.25 | -0.03% | -0.08% |  | 旗天科技/300061.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 5.86 | 7.07 | 5.70 | 7.07 | 20.03% | 7.51% | 45.29% | 90,209,500 | 593,230,000 | 220% | 6.58 | 23.70% | 5.68 | 13.22% | 5.26 | 11.22% | 4.87 | 7.75% | 3.30% |  | 文化长城/300089.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 6.05 | 6.24 | 5.97 | 6.24 | 3.31% | 2.08% | 5.37% | 10,157,800 | 62,097,000 | 192% | 6.11 | 3.10% | 6.01 | 1.49% | 5.99 | 0.93% | 5.92 | 0.66% | -0.15% |  | 富瑞特装/300228.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 7.03 | 7.28 | 6.95 | 7.00 | -0.99% | -1.24% | -6.13% | 20,544,800 | 145,620,000 | 48% | 7.09 | -1.71% | 7.19 | -1.79% | 7.24 | -0.06% | 7.46 | 0.11% | 0.58% |  | 海伦钢琴/300329.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 6.62 | 6.72 | 6.56 | 6.63 | 0.00% | 0.08% | -4.92% | 5,650,800 | 37,439,000 | 50% | 6.63 | -0.65% | 6.71 | -1.77% | 6.93 | -2.23% | 6.97 | -0.06% | 1.22% |  | 东睦股份/600114.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 7.55 | 7.68 | 7.53 | 7.55 | 0.13% | -0.47% | 0.11% | 3,563,900 | 27,034,000 | 91% | 7.59 | 0.16% | 7.63 | -0.07% | 7.57 | 0.41% | 7.54 | -0.08% | -0.07% |  | 新日恒力/600165.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 5.72 | 5.82 | 5.65 | 5.67 | -1.73% | -0.75% | -0.67% | 3,873,500 | 22,129,000 | 105% | 5.71 | -1.28% | 5.81 | -0.03% | 5.77 | 0.26% | 5.71 | -0.09% | -0.09% |  | 大西洋/600558.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 3.13 | 3.16 | 3.12 | 3.14 | 0.32% | 0.00% | -2.00% | 6,722,700 | 21,107,000 | 32% | 3.14 | 0.51% | 3.15 | -0.69% | 3.16 | 0.10% | 3.20 | 0.03% | 0.44% |  | 宁波富邦/600768.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 8.39 | 8.58 | 8.32 | 8.42 | 0.48% | -0.59% | 1.21% | 1,270,300 | 10,759,000 | 97% | 8.47 | 0.69% | 8.47 | 0.33% | 8.42 | 0.49% | 8.32 | 0.31% | 0.28% |  | 新钢股份/600782.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 6.48 | 6.75 | 6.46 | 6.68 | 4.21% | 0.24% | 1.92% | 90,926,800 | 605,930,000 | 137% | 6.66 | 4.81% | 6.53 | 1.34% | 6.51 | 0.90% | 6.55 | -0.47% | 0.80% |  | 贵绳股份/600992.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 6.42 | 6.58 | 6.37 | 6.46 | 0.62% | 0.09% | 2.04% | 1,800,000 | 11,617,000 | 100% | 6.45 | 0.09% | 6.43 | 0.14% | 6.42 | 0.30% | 6.33 | 0.40% | 0.33% |  | 玉龙股份/601028.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 18.27 | 19.18 | 18.25 | 18.79 | 3.87% | -0.32% | 1.62% | 4,735,900 | 89,277,000 | 216% | 18.85 | 4.07% | 18.62 | 2.22% | 18.53 | 1.13% | 18.49 | 0.16% | 0.64% |  | 丰林集团/601996.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 3.14 | 3.17 | 3.10 | 3.12 | -0.95% | -0.38% | -2.83% | 12,713,700 | 39,813,000 | 91% | 3.13 | -1.17% | 3.18 | -0.97% | 3.19 | -0.41% | 3.21 | -0.53% | -0.77% |  | 喜临门/603008.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-22 | 25.88 | 27.91 | 25.55 | 26.27 | 1.51% | -1.03% | 2.34% | 13,588,900 | 360,696,000 | 265% | 26.54 | 4.09% | 26.05 | 3.61% | 25.67 | 3.17% | 25.67 | 0.86% | -0.16% |  |
|