成本价计算(多股)
板块：上证50
| 排序 | |||||||||||||||||||||
| 名称 | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/日均价 | 收盘/10日均 | 交易量(手) | 交易金额(万元) | 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 | 连续 |
| 平 均 | -- | -- | -- | -- | -- | -- | -- | -- | |||||||||||||
| 浦发银行 600000 |  | | |||||||||||||||||||
| 01-11 | 7.31 | 7.34 | 7.27 | 7.30 | 0.27% | -0.08% | 0.04% | 192,156 | 14,039 | 86% | 7.31 | 0.08% | 7.32 | -0.19% | 7.33 | 0.01% | 7.30 | 0.14% | 0.08% |  | |
| 包钢股份 600010 | | | |||||||||||||||||||
| 01-11 | 1.92 | 1.93 | 1.91 | 1.91 | 0.00% | -0.37% | -1.34% | 1,931,875 | 37,033 | 98% | 1.92 | -0.05% | 1.93 | -0.26% | 1.93 | -0.26% | 1.94 | -0.16% | -0.08% | | |
| 华夏银行 600015 | | | |||||||||||||||||||
| 01-11 | 5.22 | 5.24 | 5.20 | 5.22 | 0.19% | -0.04% | -0.17% | 168,101 | 8,777 | 90% | 5.22 | -0.36% | 5.25 | -0.19% | 5.26 | -0.11% | 5.23 | 0.06% | 0.02% | | |
| 民生银行 600016 | | | |||||||||||||||||||
| 01-11 | 3.44 | 3.45 | 3.43 | 3.44 | 0.29% | 0.03% | -0.38% | 496,085 | 17,061 | 99% | 3.44 | -0.17% | 3.45 | -0.26% | 3.46 | -0.17% | 3.45 | 0.00% | -0.02% | | |
| 上港集团 600018 | | | |||||||||||||||||||
| 01-11 | 5.22 | 5.27 | 5.22 | 5.22 | -0.38% | -0.31% | -1.88% | 191,544 | 10,029 | 108% | 5.24 | -0.53% | 5.27 | -0.72% | 5.31 | -0.69% | 5.32 | -0.08% | 0.00% | | |
| 中国石化 600028 | | | |||||||||||||||||||
| 01-11 | 4.37 | 4.43 | 4.36 | 4.41 | 0.92% | 0.25% | 0.62% | 973,708 | 42,835 | 120% | 4.40 | 0.55% | 4.39 | 0.41% | 4.38 | 0.00% | 4.38 | 0.09% | 0.01% | | |
| 中信证券 600030 | | | |||||||||||||||||||
| 01-11 | 20.50 | 20.58 | 20.19 | 20.34 | -0.49% | -0.12% | 0.58% | 552,668 | 112,543 | 100% | 20.36 | -0.93% | 20.56 | -0.05% | 20.49 | 0.20% | 20.22 | 0.18% | 0.07% | | |
| 招商银行 600036 | | | |||||||||||||||||||
| 01-11 | 38.38 | 39.18 | 38.14 | 38.92 | 1.75% | 0.06% | 2.28% | 541,707 | 210,707 | 95% | 38.90 | 1.45% | 38.68 | 0.61% | 38.60 | 0.32% | 38.05 | 0.44% | 0.43% | | |
| 保利发展 600048 | | | |||||||||||||||||||
| 01-11 | 15.92 | 16.62 | 15.85 | 16.29 | 2.45% | -0.15% | 2.94% | 916,148 | 149,467 | 109% | 16.32 | 3.04% | 16.06 | 0.02% | 16.17 | 0.59% | 15.83 | 0.54% | 0.16% | | |
| 中国联通 600050 | | | |||||||||||||||||||
| 01-11 | 4.97 | 5.12 | 4.93 | 4.96 | -0.40% | -1.33% | 1.91% | 3,127,402 | 157,209 | 77% | 5.03 | 1.23% | 4.98 | 0.26% | 5.03 | 0.34% | 4.87 | 0.31% | 0.37% | | |
| 特变电工 600089 | | | |||||||||||||||||||
| 01-11 | 20.07 | 20.35 | 20.06 | 20.11 | 0.15% | -0.42% | 0.82% | 293,887 | 59,346 | 78% | 20.19 | 0.54% | 20.16 | -0.30% | 20.15 | 0.36% | 19.95 | 0.38% | 0.20% | | |
| 上汽集团 600104 | | | |||||||||||||||||||
| 01-11 | 14.48 | 14.52 | 14.41 | 14.43 | -0.41% | -0.26% | -0.19% | 151,958 | 21,984 | 93% | 14.47 | 0.16% | 14.47 | -0.05% | 14.48 | 0.06% | 14.46 | -0.10% | -0.33% | | |
| 国金证券 600109 | | | |||||||||||||||||||
| 01-11 | 9.29 | 9.37 | 9.17 | 9.21 | -0.65% | -0.31% | 2.91% | 231,119 | 21,353 | 74% | 9.24 | -1.04% | 9.28 | 0.60% | 9.13 | 0.72% | 8.95 | 0.48% | 0.18% | | |
| 北方稀土 600111 | | | |||||||||||||||||||
| 01-11 | 26.70 | 27.12 | 26.51 | 26.53 | 0.08% | -0.99% | 1.75% | 490,689 | 131,475 | 136% | 26.79 | 1.36% | 26.66 | 0.68% | 26.44 | 0.75% | 26.07 | 0.56% | 0.03% | | |
| 中国船舶 600150 | | | |||||||||||||||||||
| 01-11 | 22.12 | 22.44 | 21.86 | 22.08 | 0.36% | -0.50% | -2.04% | 253,071 | 56,159 | 93% | 22.19 | 0.47% | 22.26 | -0.98% | 22.52 | -0.53% | 22.54 | 0.01% | 0.04% | | |
| 广汇能源 600256 | | | |||||||||||||||||||
| 01-11 | 9.55 | 10.45 | 9.55 | 10.34 | 8.39% | 2.14% | 10.58% | 2,391,735 | 242,118 | 226% | 10.12 | 6.64% | 9.81 | 4.86% | 9.55 | 3.97% | 9.35 | 2.11% | -0.22% | | |
| 国电南瑞 600406 | | | |||||||||||||||||||
| 01-11 | 26.19 | 26.48 | 25.85 | 25.92 | -1.07% | -0.62% | 3.40% | 149,368 | 38,956 | 60% | 26.08 | 0.07% | 25.84 | 1.60% | 25.29 | 0.92% | 25.07 | 0.18% | 0.03% | | |
| ST康美 600518 | | | |||||||||||||||||||
| 01-11 | 2.06 | 2.12 | 2.05 | 2.07 | -0.48% | -0.53% | -4.92% | 895,410 | 18,629 | 93% | 2.08 | -0.81% | 2.11 | -1.31% | 2.13 | -1.07% | 2.18 | -0.28% | -0.45% | | |
| 贵州茅台 600519 | | | |||||||||||||||||||
| 01-11 | 1,856.00 | 1,860.00 | 1,836.84 | 1,844.95 | -0.51% | -0.23% | 3.82% | 22,721 | 420,148 | 89% | 1,849.17 | -0.03% | 1,843.55 | 0.86% | 1,816.27 | 0.98% | 1,777.09 | 0.51% | 0.11% | | |
| 海油工程 600583 | | | |||||||||||||||||||
| 01-11 | 6.06 | 6.16 | 6.01 | 6.11 | 0.99% | 0.26% | -1.05% | 202,198 | 12,322 | 89% | 6.09 | 0.23% | 6.13 | -0.89% | 6.20 | -0.66% | 6.18 | 0.44% | 0.75% | | |
| 海螺水泥 600585 | | | |||||||||||||||||||
| 01-11 | 28.44 | 28.72 | 28.35 | 28.55 | 0.71% | -0.14% | 1.63% | 111,810 | 31,966 | 82% | 28.59 | 0.52% | 28.53 | 0.02% | 28.49 | 0.30% | 28.09 | 0.09% | -0.26% | | |
| 东方明珠 600637 | | | |||||||||||||||||||
| 01-11 | 6.69 | 6.70 | 6.57 | 6.60 | -1.35% | -0.41% | -1.23% | 120,319 | 7,973 | 89% | 6.63 | -0.69% | 6.66 | -0.36% | 6.69 | -0.42% | 6.68 | 0.00% | 0.09% | | |
| 海尔智家 600690 | | | |||||||||||||||||||
| 01-11 | 25.75 | 26.28 | 25.55 | 26.08 | 1.28% | -0.08% | 3.33% | 249,388 | 65,094 | 103% | 26.10 | 1.17% | 25.89 | 0.79% | 25.76 | 1.07% | 25.24 | 0.48% | 0.23% | | |
| 海通证券 600837 | | | |||||||||||||||||||
| 01-11 | 8.81 | 8.83 | 8.75 | 8.75 | -0.57% | -0.43% | 0.66% | 214,592 | 18,858 | 81% | 8.79 | -0.50% | 8.81 | 0.26% | 8.77 | 0.36% | 8.69 | 0.09% | -0.10% | | |
| 伊利股份 600887 | | | |||||||||||||||||||
| 01-11 | 32.52 | 32.85 | 32.21 | 32.45 | -0.18% | -0.40% | 3.27% | 360,005 | 117,284 | 102% | 32.58 | 0.98% | 32.11 | 0.96% | 31.84 | 0.87% | 31.42 | 0.45% | 0.09% | | |
| 航发动力 600893 | | | |||||||||||||||||||
| 01-11 | 41.64 | 42.24 | 41.21 | 41.31 | -1.20% | -0.72% | -3.05% | 164,002 | 68,237 | 85% | 41.61 | 0.01% | 42.06 | -1.08% | 42.59 | -0.82% | 42.61 | -0.13% | 0.12% | | |
| 东方证券 600958 | | | |||||||||||||||||||
| 01-11 | 10.20 | 10.52 | 9.95 | 10.30 | 0.98% | 0.18% | 4.23% | 2,199,175 | 226,087 | 166% | 10.28 | -1.55% | 10.30 | 1.19% | 10.09 | 1.08% | 9.88 | 1.29% | 1.01% | | |
| 招商证券 600999 | | | |||||||||||||||||||
| 01-11 | 13.62 | 13.73 | 13.56 | 13.58 | -0.22% | -0.38% | 0.99% | 137,011 | 18,677 | 113% | 13.63 | -0.48% | 13.66 | 0.23% | 13.59 | 0.35% | 13.45 | 0.28% | 0.11% | | |
| 大秦铁路 601006 | | | |||||||||||||||||||
| 01-11 | 6.53 | 6.59 | 6.52 | 6.58 | 0.77% | 0.34% | -0.38% | 316,267 | 20,741 | 114% | 6.56 | 0.25% | 6.56 | -0.24% | 6.58 | -0.24% | 6.61 | -0.08% | -0.05% | | |
| 中国神华 601088 | | | |||||||||||||||||||
| 01-11 | 27.64 | 28.89 | 27.43 | 28.82 | 5.03% | 1.39% | 3.43% | 582,387 | 165,541 | 236% | 28.43 | 3.53% | 28.08 | 1.77% | 27.92 | 1.11% | 27.87 | 0.49% | -0.08% | | |
| 兴业银行 601166 | | | |||||||||||||||||||
| 01-11 | 17.83 | 18.13 | 17.79 | 17.98 | 1.12% | -0.23% | 0.55% | 624,385 | 112,527 | 106% | 18.02 | 0.54% | 18.01 | -0.03% | 18.03 | -0.11% | 17.88 | 0.25% | 0.29% | | |
| 北京银行 601169 | | | |||||||||||||||||||
| 01-11 | 4.23 | 4.26 | 4.23 | 4.24 | 0.24% | -0.09% | -1.03% | 397,069 | 16,852 | 81% | 4.24 | -0.02% | 4.25 | -0.26% | 4.27 | -0.30% | 4.28 | -0.07% | -0.07% | | |
| 中国铁建 601186 | | | |||||||||||||||||||
| 01-11 | 7.74 | 7.78 | 7.69 | 7.70 | -0.39% | -0.43% | -1.32% | 405,752 | 31,378 | 76% | 7.73 | 0.00% | 7.76 | -0.53% | 7.82 | -0.42% | 7.80 | -0.09% | -0.33% | | |
| 农业银行 601288 | | | |||||||||||||||||||
| 01-11 | 2.91 | 2.92 | 2.90 | 2.91 | 0.00% | -0.14% | -0.03% | 1,981,618 | 57,741 | 65% | 2.91 | 0.28% | 2.91 | -0.07% | 2.92 | -0.03% | 2.91 | 0.10% | 0.12% | | |
| 中国平安 601318 | | | |||||||||||||||||||
| 01-11 | 49.50 | 51.00 | 49.44 | 50.70 | 3.03% | 0.42% | 4.19% | 966,895 | 488,181 | 140% | 50.49 | 1.37% | 50.26 | 0.62% | 49.90 | 1.05% | 48.66 | 0.91% | 0.60% | | |
| 交通银行 601328 | | | |||||||||||||||||||
| 01-11 | 4.79 | 4.84 | 4.78 | 4.83 | 0.84% | 0.23% | 1.13% | 704,268 | 33,938 | 98% | 4.82 | 0.48% | 4.81 | 0.06% | 4.81 | 0.17% | 4.78 | 0.23% | 0.14% | | |
| 中国中铁 601390 | | | |||||||||||||||||||
| 01-11 | 5.54 | 5.59 | 5.52 | 5.53 | -0.18% | -0.47% | -1.07% | 516,253 | 28,685 | 76% | 5.56 | -0.07% | 5.58 | -0.41% | 5.61 | -0.39% | 5.59 | -0.11% | -0.31% | | |
| 工商银行 601398 | | | |||||||||||||||||||
| 01-11 | 4.30 | 4.32 | 4.29 | 4.31 | 0.23% | 0.00% | -0.37% | 1,349,497 | 58,158 | 67% | 4.31 | -0.02% | 4.32 | -0.16% | 4.33 | -0.18% | 4.33 | 0.05% | 0.14% | | |
| 中国太保 601601 | | | |||||||||||||||||||
| 01-11 | 24.30 | 25.23 | 24.18 | 25.08 | 3.81% | 0.65% | 2.35% | 347,105 | 86,492 | 127% | 24.92 | 2.19% | 24.70 | 0.26% | 24.80 | 0.44% | 24.50 | 0.34% | 0.16% | | |
| 中国人寿 601628 | | | |||||||||||||||||||
| 01-11 | 36.50 | 37.54 | 36.43 | 36.99 | 1.62% | -0.11% | -0.26% | 128,070 | 47,425 | 105% | 37.03 | 1.38% | 36.85 | -0.09% | 37.23 | -0.19% | 37.09 | 0.11% | 0.41% | | |
| 中国建筑 601668 | | | |||||||||||||||||||
| 01-11 | 5.43 | 5.50 | 5.42 | 5.43 | 0.00% | -0.66% | -0.88% | 1,741,211 | 95,174 | 102% | 5.47 | 0.37% | 5.48 | -0.49% | 5.52 | -0.47% | 5.48 | 0.04% | -0.10% | | |
| 华泰证券 601688 | | | |||||||||||||||||||
| 01-11 | 12.12 | 12.15 | 12.01 | 12.02 | -0.74% | -0.51% | -0.21% | 353,863 | 42,752 | 57% | 12.08 | -0.75% | 12.13 | 0.16% | 12.09 | 0.42% | 12.05 | -0.18% | -0.64% | | |
| 中国中车 601766 | | | |||||||||||||||||||
| 01-11 | 5.13 | 5.22 | 5.12 | 5.19 | 1.17% | 0.08% | 0.99% | 574,578 | 29,795 | 176% | 5.19 | 0.60% | 5.17 | 0.37% | 5.17 | 0.19% | 5.14 | 0.25% | -0.04% | | |
| 中国交建 601800 | | | |||||||||||||||||||
| 01-11 | 8.09 | 8.17 | 8.03 | 8.05 | -0.25% | -0.52% | -1.24% | 411,489 | 33,296 | 73% | 8.09 | 0.11% | 8.11 | -0.38% | 8.17 | -0.45% | 8.15 | -0.18% | -0.43% | | |
| 光大银行 601818 | | | |||||||||||||||||||
| 01-11 | 3.05 | 3.07 | 3.04 | 3.05 | 0.00% | -0.13% | -0.59% | 656,026 | 20,033 | 73% | 3.05 | -0.10% | 3.06 | -0.39% | 3.08 | -0.23% | 3.07 | 0.03% | -0.07% | | |
| 中国石油 601857 | | | |||||||||||||||||||
| 01-11 | 4.97 | 5.00 | 4.96 | 4.97 | 0.20% | -0.22% | -0.28% | 769,816 | 38,342 | 98% | 4.98 | 0.20% | 4.98 | 0.04% | 4.98 | 0.02% | 4.98 | -0.04% | -0.11% | | |
| 方正证券 601901 | | | |||||||||||||||||||
| 01-11 | 6.50 | 6.53 | 6.45 | 6.45 | -0.62% | -0.62% | -0.06% | 198,051 | 12,852 | 95% | 6.49 | -0.60% | 6.52 | 0.00% | 6.51 | 0.15% | 6.45 | 0.12% | 0.11% | | |
| 中国银行 601988 | | | |||||||||||||||||||
| 01-11 | 3.18 | 3.20 | 3.18 | 3.19 | 0.31% | -0.13% | 0.25% | 790,228 | 25,239 | 70% | 3.19 | 0.28% | 3.20 | -0.06% | 3.20 | 0.03% | 3.18 | 0.09% | 0.11% | | |
| 中国重工 601989 | | | |||||||||||||||||||
| 01-11 | 3.48 | 3.50 | 3.46 | 3.48 | 0.00% | -0.06% | -0.80% | 336,875 | 11,730 | 90% | 3.48 | -0.03% | 3.50 | -0.37% | 3.51 | -0.23% | 3.51 | -0.06% | -0.12% | | |
| 中信银行 601998 | | | |||||||||||||||||||
| 01-11 | 5.01 | 5.08 | 5.01 | 5.04 | 0.20% | -0.20% | 0.54% | 169,384 | 8,554 | 64% | 5.05 | 0.18% | 5.05 | 0.10% | 5.05 | -0.04% | 5.01 | 0.18% | 0.07% | |