成本价计算(多股)
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 | | | | | | | | | | | | | | | | | | | | | | 晨鸣纸业/000488.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 5.08 | 5.09 | 5.02 | 5.03 | -0.59% | -0.57% | -1.00% | 8,456,600 | 42,778,000 | 72% | 5.06 | -0.02% | 5.07 | -0.37% | 5.10 | -0.53% | 5.08 | 0.00% | -0.18% |  | 陕西金叶/000812.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 6.43 | 6.45 | 6.30 | 6.31 | -2.32% | -0.79% | -11.06% | 53,117,200 | 337,818,000 | 34% | 6.36 | -1.73% | 6.53 | -0.73% | 6.60 | -1.83% | 7.10 | -0.56% | 0.96% |  | 美利云/000815.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 15.22 | 15.33 | 14.26 | 14.34 | -6.15% | -3.17% | -4.21% | 76,247,900 | 1,129,254,000 | 84% | 14.81 | -1.96% | 15.10 | -3.80% | 15.71 | 0.27% | 14.97 | 0.30% | 0.42% |  | *ST节能/000820.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 4.69 | 4.73 | 4.60 | 4.62 | -1.49% | -0.79% | -1.95% | 9,766,800 | 45,481,000 | 53% | 4.66 | -0.75% | 4.73 | -1.40% | 4.77 | -0.31% | 4.71 | -2.12% | -1.57% |  | 大亚圣象/000910.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 8.96 | 9.08 | 8.85 | 8.91 | -0.78% | -0.70% | 0.00% | 5,721,500 | 51,341,000 | 88% | 8.97 | 0.18% | 8.99 | -1.18% | 9.04 | 0.38% | 8.91 | 0.19% | 0.06% |  | 凯恩股份/002012.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 5.68 | 5.72 | 5.61 | 5.64 | -0.35% | -0.60% | -3.54% | 16,930,000 | 96,062,000 | 57% | 5.67 | 0.04% | 5.71 | -1.21% | 5.91 | -0.34% | 5.85 | 0.03% | 0.85% |  | 景兴纸业/002067.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 3.50 | 3.51 | 3.46 | 3.47 | -0.29% | -0.63% | -1.39% | 6,150,300 | 21,474,000 | 46% | 3.49 | 0.14% | 3.51 | -1.21% | 3.55 | 0.11% | 3.52 | 0.09% | 0.14% |  | 太阳纸业/002078.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 11.58 | 11.89 | 11.55 | 11.77 | 1.38% | 0.20% | 2.14% | 18,030,500 | 211,808,000 | 125% | 11.75 | 1.16% | 11.64 | 1.20% | 11.57 | 0.27% | 11.52 | 0.31% | -0.13% |  | 广博股份/002103.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 6.78 | 6.78 | 6.78 | 6.78 | 10.06% | 0.00% | 18.99% | 23,652,600 | 160,365,000 | 115% | 6.78 | 12.89% | 6.22 | 7.75% | 5.97 | 4.32% | 5.70 | 2.35% | 0.67% |  | 东港股份/002117.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 7.86 | 7.96 | 7.71 | 7.74 | -1.78% | -1.31% | -1.04% | 6,308,600 | 49,481,000 | 76% | 7.84 | -0.12% | 7.86 | -0.09% | 7.90 | -0.78% | 7.82 | 0.31% | 0.38% |  | 劲嘉股份/002191.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 7.51 | 7.54 | 7.42 | 7.43 | -1.07% | -0.70% | 0.15% | 8,564,900 | 64,084,000 | 84% | 7.48 | -0.48% | 7.52 | -0.32% | 7.53 | 0.19% | 7.42 | 0.11% | -0.11% |  | 合兴包装/002228.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 3.25 | 3.26 | 3.22 | 3.22 | -0.31% | -0.46% | -1.08% | 2,633,700 | 8,521,000 | 66% | 3.24 | -0.22% | 3.25 | -0.52% | 3.27 | -0.46% | 3.26 | 0.25% | 0.12% |  | 鸿博股份/002229.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 6.82 | 6.91 | 6.71 | 6.76 | -0.59% | -0.66% | -2.06% | 4,852,900 | 33,024,000 | 63% | 6.81 | -0.31% | 6.85 | -1.03% | 6.95 | -1.01% | 6.90 | 0.28% | 0.07% |  | 安妮股份/002235.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 9.60 | 10.50 | 8.97 | 10.25 | 5.24% | 3.50% | 15.36% | 279,108,700 | 2,763,921,000 | 185% | 9.90 | 7.94% | 9.24 | 4.93% | 9.26 | 1.75% | 8.89 | 4.48% | 5.07% |  | 聚力文化/002247.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 2.57 | 2.58 | 2.52 | 2.52 | -2.33% | -1.10% | -1.52% | 6,316,000 | 16,093,000 | 73% | 2.55 | -0.35% | 2.56 | -0.70% | 2.59 | -0.69% | 2.56 | 0.04% | -0.09% |  | 大东南/002263.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 3.05 | 3.06 | 2.99 | 2.99 | -1.32% | -0.83% | 0.67% | 9,798,800 | 29,539,000 | 84% | 3.02 | -0.76% | 3.04 | 0.36% | 3.01 | 0.33% | 2.97 | 0.20% | -0.11% |  | 美盈森/002303.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 3.75 | 3.78 | 3.68 | 3.68 | -1.87% | -0.86% | -1.66% | 11,765,300 | 43,677,000 | 64% | 3.71 | -1.07% | 3.76 | -1.49% | 3.81 | 0.21% | 3.74 | 0.19% | 0.42% |  | 中锐股份/002374.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 5.29 | 5.32 | 5.18 | 5.21 | -1.70% | -0.46% | -9.61% | 40,668,800 | 212,859,000 | 35% | 5.23 | -1.41% | 5.36 | -2.94% | 5.63 | -1.93% | 5.76 | -1.37% | 0.22% |  | 中顺洁柔/002511.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 13.56 | 14.03 | 13.45 | 13.50 | -0.74% | -1.87% | -1.23% | 18,145,000 | 249,626,000 | 116% | 13.76 | 0.61% | 13.64 | 0.78% | 13.61 | 0.07% | 13.67 | -0.13% | 0.17% |  | 齐峰新材/002521.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 5.44 | 5.46 | 5.36 | 5.37 | -0.74% | -0.65% | 0.11% | 2,704,500 | 14,617,000 | 50% | 5.41 | -0.52% | 5.45 | -0.35% | 5.45 | 0.07% | 5.36 | 0.30% | 0.26% |  | 浙江众成/002522.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 5.42 | 5.50 | 5.36 | 5.36 | -1.29% | -1.43% | -0.85% | 8,650,000 | 47,042,000 | 91% | 5.44 | 0.76% | 5.43 | -0.48% | 5.45 | 0.02% | 5.41 | 0.24% | 0.16% |  | 顺灏股份/002565.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 4.18 | 4.30 | 4.13 | 4.21 | 1.45% | 0.24% | 0.14% | 28,339,400 | 119,019,000 | 124% | 4.20 | 1.30% | 4.19 | -0.71% | 4.24 | -0.09% | 4.20 | 0.02% | -0.23% |  | 双星新材/002585.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 13.58 | 13.58 | 13.16 | 13.17 | -2.88% | -1.19% | -0.35% | 25,581,900 | 340,978,000 | 93% | 13.33 | -1.34% | 13.47 | -0.63% | 13.43 | 0.54% | 13.22 | 0.13% | -0.08% |  | 盛通股份/002599.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 5.21 | 5.21 | 5.06 | 5.10 | -1.73% | -0.39% | -3.02% | 9,936,600 | 50,879,000 | 74% | 5.12 | -1.37% | 5.19 | -1.11% | 5.27 | -1.09% | 5.26 | 0.02% | -0.12% |  | 奥瑞金/002701.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 4.91 | 5.00 | 4.83 | 4.85 | -1.02% | -1.18% | -2.04% | 15,972,100 | 78,386,000 | 82% | 4.91 | 0.55% | 4.91 | 0.27% | 4.89 | 0.06% | 4.95 | 0.08% | 0.06% |  | 万顺新材/300057.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 9.51 | 9.59 | 9.34 | 9.36 | -2.09% | -1.08% | 0.48% | 11,590,000 | 109,667,000 | 85% | 9.46 | -0.73% | 9.52 | -0.60% | 9.50 | 0.42% | 9.32 | 0.22% | -0.06% |  | 退市银鸽/600069.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2020-08-20 | 0.27 | 0.29 | 0.26 | 0.28 | 3.70% | 2.19% | 21.21% | 32,945,800 | 9,028,000 | 131% | 0.27 | -2.49% | 0.28 | 4.15% | 0.26 | 6.94% | 0.23 | 5.96% | 2.11% |  | 青山纸业/600103.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 2.26 | 2.27 | 2.24 | 2.25 | -0.44% | -0.13% | -1.36% | 14,266,800 | 32,139,000 | 82% | 2.25 | -0.62% | 2.27 | -0.61% | 2.29 | -0.87% | 2.28 | 0.00% | -0.08% |  | 浪莎股份/600137.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 15.12 | 15.13 | 14.75 | 14.82 | -2.05% | -0.66% | -1.31% | 1,242,900 | 18,543,000 | 98% | 14.92 | -1.30% | 15.05 | -0.52% | 15.14 | -0.70% | 15.02 | -0.11% | -0.55% |  | 中闽能源/600163.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 5.39 | 5.39 | 5.27 | 5.27 | -1.68% | -1.00% | -2.75% | 8,137,200 | 43,313,000 | 80% | 5.32 | -1.23% | 5.39 | -1.16% | 5.44 | -0.55% | 5.42 | 0.02% | 0.19% |  | 民丰特纸/600235.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 5.60 | 5.71 | 5.56 | 5.58 | -0.36% | -0.92% | -2.11% | 4,514,400 | 25,427,000 | 65% | 5.63 | 0.14% | 5.66 | -0.39% | 5.70 | -1.55% | 5.70 | 0.07% | 0.11% |  | 华泰股份/600308.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 5.14 | 5.19 | 5.14 | 5.16 | 0.19% | -0.08% | -0.10% | 3,491,900 | 18,033,000 | 80% | 5.16 | 0.00% | 5.18 | -0.31% | 5.20 | -0.31% | 5.17 | 0.16% | -0.03% |  | 恒丰纸业/600356.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 7.97 | 7.98 | 7.83 | 7.86 | -0.63% | -0.32% | 0.10% | 1,540,300 | 12,146,000 | 44% | 7.89 | -0.91% | 7.97 | -0.96% | 8.01 | 0.25% | 7.85 | 0.35% | 0.31% |  | 天润乳业/600419.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 15.54 | 15.67 | 15.28 | 15.54 | -0.51% | 0.37% | -0.22% | 4,763,300 | 73,746,000 | 65% | 15.48 | -1.03% | 15.65 | -0.04% | 15.62 | 0.09% | 15.58 | -0.19% | -0.09% |  | 冠豪高新/600433.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 4.12 | 4.18 | 4.08 | 4.13 | 0.24% | -0.17% | -2.73% | 12,086,900 | 50,005,000 | 69% | 4.14 | -0.05% | 4.16 | -1.35% | 4.25 | -1.83% | 4.25 | 0.07% | 0.21% |  | ST九有/600462.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 2.00 | 2.00 | 1.97 | 1.99 | 0.00% | 0.30% | -1.58% | 995,100 | 1,974,000 | 57% | 1.98 | -0.20% | 2.00 | -0.35% | 2.01 | -0.55% | 2.02 | -0.10% | 0.07% |  | 山鹰国际/600567.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 2.47 | 2.48 | 2.45 | 2.47 | -0.40% | 0.20% | -0.72% | 13,292,400 | 32,768,000 | 90% | 2.47 | -0.53% | 2.48 | -0.60% | 2.50 | -0.76% | 2.49 | 0.00% | -0.21% |  | 宜宾纸业/600793.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 13.06 | 13.18 | 12.86 | 12.87 | -1.91% | -0.69% | -3.39% | 2,338,900 | 30,309,000 | 88% | 12.96 | -1.25% | 13.12 | -1.29% | 13.31 | -1.14% | 13.32 | -0.20% | -0.21% |  | 保税科技/600794.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 3.62 | 3.64 | 3.61 | 3.62 | -0.28% | -0.19% | -4.28% | 8,839,500 | 32,061,000 | 61% | 3.63 | -0.33% | 3.65 | -0.87% | 3.70 | -1.07% | 3.78 | -0.71% | -0.80% |  | 上海易连/600836.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 6.34 | 6.35 | 6.25 | 6.25 | -1.57% | -0.90% | -2.39% | 3,019,500 | 19,045,000 | 48% | 6.31 | -0.33% | 6.35 | -0.50% | 6.38 | -0.38% | 6.40 | 0.19% | 0.21% |  | 岳阳林纸/600963.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 6.08 | 6.20 | 6.06 | 6.16 | 0.82% | 0.31% | 2.46% | 32,360,800 | 198,742,000 | 84% | 6.14 | 0.41% | 6.11 | -0.08% | 6.08 | 0.25% | 6.01 | 0.37% | 0.69% |  | 博汇纸业/600966.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 8.70 | 8.93 | 8.66 | 8.82 | 1.15% | -0.17% | 0.23% | 9,520,300 | 84,116,000 | 94% | 8.84 | 1.73% | 8.72 | 0.31% | 8.74 | -0.31% | 8.80 | 0.00% | -0.05% |  | 东风股份/601515.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 4.35 | 4.37 | 4.31 | 4.32 | -0.46% | -0.44% | -0.67% | 6,276,500 | 27,236,000 | 83% | 4.34 | -0.23% | 4.36 | -0.25% | 4.36 | -0.11% | 4.35 | -0.09% | -0.22% |  |
|