成本价计算(多股)
板块:国家队救市概念
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 | | | | | | | | | | | | | | | | | | | | | | 武钢股份/600005.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2017-01-23 | 3.72 | 3.76 | 3.69 | 3.71 | -0.80% | -0.48% | 0.82% | 78,221,700 | 291,607,000 | 96% | 3.73 | -0.29% | 3.76 | -0.13% | 3.74 | 0.73% | 3.68 | 0.25% | 0.65% |  | 华电国际/600027.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-19 | 3.33 | 3.37 | 3.31 | 3.36 | 0.90% | 0.54% | 1.36% | 32,973,300 | 110,183,000 | 85% | 3.34 | 0.42% | 3.34 | -0.39% | 3.34 | 0.42% | 3.32 | 0.12% | -0.22% |  | 同方股份/600100.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-19 | 6.05 | 6.14 | 6.01 | 6.07 | 0.17% | -0.15% | 0.63% | 11,650,800 | 70,822,000 | 88% | 6.08 | 0.51% | 6.04 | 0.85% | 5.98 | 0.18% | 6.03 | -0.33% | -0.24% |  | 亚盛集团/600108.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-19 | 3.14 | 3.16 | 3.11 | 3.14 | -0.32% | 0.35% | -5.45% | 16,443,900 | 51,460,000 | 39% | 3.13 | -0.22% | 3.11 | 1.10% | 3.10 | -0.35% | 3.32 | -2.09% | -1.23% |  | 中国卫星/600118.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-19 | 34.47 | 35.19 | 33.68 | 34.07 | -1.99% | -0.42% | -6.26% | 23,140,100 | 791,696,000 | 60% | 34.21 | -2.13% | 34.49 | -1.38% | 35.49 | -1.97% | 36.35 | 0.01% | 1.03% |  | 中体产业/600158.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-19 | 11.90 | 12.46 | 11.51 | 12.31 | 5.76% | 1.41% | 5.26% | 49,589,200 | 601,972,000 | 232% | 12.14 | 4.33% | 11.90 | 3.49% | 11.76 | 2.51% | 11.70 | 0.63% | -1.43% |  | 新湖中宝/600208.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-19 | 3.13 | 3.22 | 3.10 | 3.15 | 0.64% | -0.32% | 2.34% | 70,133,500 | 221,607,000 | 168% | 3.16 | 1.51% | 3.13 | 1.13% | 3.11 | 1.07% | 3.08 | 0.52% | -0.05% |  | 城建发展/600266.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-19 | 4.86 | 5.07 | 4.82 | 5.04 | 3.92% | 1.14% | 3.00% | 16,918,800 | 84,305,000 | 169% | 4.98 | 2.38% | 4.93 | 1.59% | 4.87 | 0.93% | 4.89 | 0.14% | -0.43% |  | 洪都航空/600316.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-19 | 51.49 | 53.90 | 50.40 | 51.70 | -2.19% | -0.34% | -7.14% | 26,302,800 | 1,364,462,000 | 61% | 51.88 | -1.11% | 51.50 | -0.14% | 52.63 | -1.19% | 55.68 | -1.18% | 0.96% |  | 中航电子/600372.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-19 | 21.05 | 21.48 | 20.38 | 20.50 | -3.07% | -1.33% | -5.60% | 23,642,300 | 491,222,000 | 45% | 20.78 | -2.37% | 20.82 | -0.11% | 21.28 | -1.71% | 21.72 | 0.24% | 1.31% |  | 金地集团/600383.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-19 | 12.44 | 13.32 | 12.30 | 13.06 | 4.31% | 1.32% | 3.98% | 94,718,100 | 1,220,896,000 | 189% | 12.89 | 4.21% | 12.65 | 1.79% | 12.57 | 1.53% | 12.56 | 0.54% | -0.48% |  | 小商品城/600415.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-19 | 5.48 | 5.84 | 5.42 | 5.64 | 2.55% | -0.19% | -4.13% | 113,111,400 | 639,198,000 | 96% | 5.65 | 1.78% | 5.60 | 0.79% | 5.61 | -1.20% | 5.88 | -0.05% | 0.79% |  | 鹏欣资源/600490.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-19 | 4.17 | 4.17 | 4.02 | 4.03 | -2.18% | -1.37% | -11.04% | 29,230,500 | 119,424,000 | 42% | 4.09 | -0.95% | 4.11 | -0.46% | 4.17 | -0.86% | 4.53 | -0.70% | -0.28% |  | 华丽家族/600503.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-19 | 3.67 | 3.96 | 3.56 | 3.86 | 1.31% | 3.82% | 4.30% | 107,353,400 | 399,123,000 | 265% | 3.72 | -6.35% | 3.82 | -0.62% | 3.78 | -0.24% | 3.70 | 0.27% | 0.23% |  | 恒生电子/600570.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-19 | 96.81 | 99.85 | 96.11 | 97.50 | 0.52% | -0.29% | -1.12% | 15,583,300 | 1,523,825,000 | 67% | 97.79 | 1.11% | 96.84 | 0.31% | 96.80 | -0.34% | 98.60 | -0.76% | -0.08% |  | 海油工程/600583.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-19 | 4.56 | 4.63 | 4.55 | 4.55 | -0.44% | -0.72% | -0.26% | 16,506,200 | 75,650,000 | 64% | 4.58 | 0.55% | 4.60 | -0.30% | 4.62 | 0.30% | 4.56 | 0.22% | 0.33% |  | 新黄浦/600638.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-19 | 7.22 | 7.38 | 7.06 | 7.29 | 1.53% | 0.57% | 10.96% | 8,369,600 | 60,673,000 | 129% | 7.25 | 3.10% | 7.06 | 3.35% | 6.87 | 4.06% | 6.57 | 1.16% | -1.04% |  | 中华企业/600675.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-19 | 3.36 | 3.57 | 3.31 | 3.53 | 7.62% | 2.53% | 7.00% | 22,412,300 | 77,172,000 | 246% | 3.44 | 4.52% | 3.37 | 2.49% | 3.33 | 2.18% | 3.30 | 1.29% | -0.39% |  | 西藏城投/600773.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-19 | 8.80 | 9.94 | 8.71 | 9.49 | 4.98% | -0.86% | 16.16% | 88,213,000 | 844,333,000 | 243% | 9.57 | 8.06% | 9.04 | 8.32% | 8.69 | 7.33% | 8.17 | 5.26% | 1.57% |  | 中储股份/600787.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-19 | 4.71 | 4.73 | 4.62 | 4.64 | -1.69% | -0.49% | -1.82% | 14,853,700 | 69,265,000 | 95% | 4.66 | -1.85% | 4.72 | -0.44% | 4.71 | 0.04% | 4.73 | -0.74% | 0.00% |  | 鹏博士/600804.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-19 | 7.37 | 7.39 | 7.20 | 7.23 | -2.30% | -0.65% | 0.74% | 33,807,700 | 246,018,000 | 71% | 7.28 | -1.62% | 7.37 | -0.37% | 7.34 | 0.30% | 7.18 | 0.41% | 0.55% |  | 梅花生物/600873.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-19 | 4.99 | 5.40 | 4.94 | 5.35 | 8.96% | 2.29% | 7.02% | 115,648,000 | 604,856,000 | 296% | 5.23 | 7.19% | 5.10 | 3.85% | 5.06 | 2.78% | 5.00 | 2.19% | 0.55% |  | 航发动力/600893.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-19 | 66.70 | 69.54 | 64.90 | 66.80 | -1.79% | 0.04% | -6.57% | 59,391,800 | 3,965,628,000 | 68% | 66.77 | -1.58% | 67.05 | -2.85% | 70.46 | -1.42% | 71.50 | 0.11% | 2.62% |  | 海南橡胶/601118.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-19 | 5.50 | 5.65 | 5.22 | 5.23 | -0.19% | -3.67% | 1.61% | 173,745,700 | 943,352,000 | 430% | 5.43 | 3.69% | 5.33 | 5.46% | 5.26 | 5.86% | 5.15 | 3.79% | 0.44% |  | 君正集团/601216.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-19 | 4.49 | 4.93 | 4.48 | 4.80 | 5.96% | 2.08% | 4.67% | 287,992,000 | 1,354,191,000 | 206% | 4.70 | 4.30% | 4.60 | 3.75% | 4.53 | 2.14% | 4.59 | 0.09% | -0.75% |  | 中国铝业/601600.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-19 | 3.57 | 3.57 | 3.42 | 3.46 | -3.62% | -1.03% | -7.34% | 138,341,200 | 483,695,000 | 72% | 3.50 | -1.94% | 3.54 | -1.36% | 3.60 | -0.53% | 3.73 | -0.59% | 0.21% |  | 中海油服/601808.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-19 | 16.12 | 16.43 | 16.00 | 16.21 | 0.06% | 0.02% | 7.07% | 14,129,300 | 228,994,000 | 62% | 16.21 | 2.43% | 15.98 | 0.31% | 15.93 | 1.23% | 15.14 | 1.21% | 1.53% |  | 中国石油/601857.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-19 | 4.25 | 4.29 | 4.24 | 4.26 | 0.24% | -0.07% | -0.56% | 74,803,900 | 318,871,000 | 57% | 4.26 | 0.12% | 4.28 | -0.58% | 4.31 | 0.09% | 4.28 | 0.16% | 0.31% |  | 中煤能源/601898.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-19 | 4.69 | 4.77 | 4.53 | 4.54 | -1.94% | -1.71% | -2.95% | 52,140,700 | 240,839,000 | 73% | 4.62 | 0.17% | 4.68 | -0.38% | 4.69 | -0.49% | 4.68 | 0.32% | 0.54% |  | 中远海控/601919.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-19 | 15.92 | 15.93 | 14.08 | 14.08 | -9.97% | -3.26% | -7.03% | 288,296,200 | 4,195,900,000 | 113% | 14.55 | -5.30% | 14.80 | -4.00% | 15.42 | -1.25% | 15.14 | 0.45% | 2.44% |  |
|