成本价计算(多股)
板块:公共设施服务_h
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 | | | | | | | | | | | | | | | | | | | | | | 天健集团/000090.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 5.43 | 5.52 | 5.42 | 5.44 | 0.18% | -0.60% | -1.59% | 13,214,600 | 72,319,000 | 78% | 5.47 | 0.35% | 5.48 | -0.62% | 5.52 | -0.51% | 5.53 | -0.31% | -0.38% |  | 南京公用/000421.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 4.97 | 5.04 | 4.93 | 5.01 | 1.21% | 0.18% | 0.70% | 7,139,000 | 35,704,000 | 106% | 5.00 | 0.81% | 4.98 | -0.08% | 5.01 | -0.08% | 4.98 | 0.12% | -0.36% |  | 湖南投资/000548.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 5.60 | 5.62 | 5.42 | 5.48 | -3.69% | -0.31% | 1.07% | 36,103,500 | 198,463,000 | 69% | 5.50 | -3.19% | 5.65 | 0.23% | 5.61 | 0.07% | 5.42 | 0.22% | 0.40% |  | 启迪环境/000826.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 3.43 | 3.47 | 3.41 | 3.47 | 1.17% | 0.70% | -1.28% | 10,559,100 | 36,387,000 | 56% | 3.45 | 0.29% | 3.45 | -0.52% | 3.47 | -0.69% | 3.52 | -0.73% | -0.15% |  | 津滨发展/000897.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 2.30 | 2.36 | 2.29 | 2.31 | 0.87% | -1.03% | -2.16% | 16,250,100 | 37,929,000 | 108% | 2.33 | 1.35% | 2.32 | -0.39% | 2.34 | -0.72% | 2.36 | -0.30% | -0.45% |  | 中 关 村/000931.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 6.29 | 6.32 | 6.20 | 6.23 | -0.64% | -0.61% | -1.81% | 4,597,000 | 28,812,000 | 53% | 6.27 | -0.37% | 6.29 | -0.46% | 6.33 | -0.05% | 6.35 | 0.11% | -0.26% |  | 银泰黄金/000975.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 11.80 | 11.99 | 11.67 | 11.84 | 0.08% | 0.20% | 4.12% | 27,932,400 | 330,044,000 | 60% | 11.82 | -0.24% | 11.82 | 1.32% | 11.71 | 0.39% | 11.37 | 0.96% | 0.11% |  | 粤 水 电/002060.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 7.03 | 7.05 | 6.91 | 6.92 | -1.56% | -0.76% | -0.96% | 13,137,000 | 91,599,000 | 92% | 6.97 | -1.25% | 7.02 | -0.34% | 7.02 | -0.17% | 6.99 | -0.14% | -0.17% |  | 陕天然气/002267.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 7.14 | 7.15 | 7.06 | 7.12 | 0.56% | 0.13% | -0.93% | 2,866,700 | 20,386,000 | 78% | 7.11 | 0.24% | 7.13 | -0.49% | 7.18 | -0.20% | 7.19 | 0.03% | -0.02% |  | 东方园林/002310.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 2.06 | 2.07 | 2.04 | 2.05 | -0.49% | -0.15% | -1.68% | 17,614,900 | 36,157,000 | 100% | 2.05 | -0.77% | 2.07 | -0.63% | 2.08 | -0.91% | 2.09 | -0.29% | -0.19% |  | 新纶科技/002341.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 3.67 | 3.69 | 3.61 | 3.63 | -1.09% | -0.60% | 0.58% | 5,149,200 | 18,807,000 | 79% | 3.65 | -0.06% | 3.66 | -0.14% | 3.66 | 0.03% | 3.61 | 0.08% | -0.24% |  | 富临运业/002357.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 8.12 | 8.15 | 7.21 | 7.28 | -8.66% | -4.01% | -7.92% | 56,418,500 | 427,882,000 | 84% | 7.58 | -6.41% | 7.88 | -1.77% | 8.11 | -0.98% | 7.91 | -0.49% | 0.48% |  | 棕榈股份/002431.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 2.98 | 3.10 | 2.96 | 3.05 | 2.35% | 0.26% | 0.79% | 58,497,100 | 177,929,000 | 83% | 3.04 | 1.74% | 3.03 | -0.62% | 3.05 | -0.49% | 3.03 | -1.50% | -0.11% |  | 富春环保/002479.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 4.40 | 4.42 | 4.34 | 4.35 | -0.91% | -0.66% | -1.41% | 3,456,600 | 15,136,000 | 85% | 4.38 | -0.64% | 4.41 | -0.56% | 4.43 | -0.47% | 4.41 | 0.07% | 0.00% |  | 清新环境/002573.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 5.55 | 5.58 | 5.52 | 5.52 | 0.00% | -0.67% | -1.04% | 4,270,300 | 23,731,000 | 90% | 5.56 | 0.14% | 5.58 | -0.46% | 5.60 | -0.14% | 5.58 | -0.07% | 0.00% |  | 三峡旅游/002627.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 5.22 | 5.25 | 5.17 | 5.22 | 0.00% | 0.15% | -8.98% | 7,900,600 | 41,180,000 | 17% | 5.21 | -0.61% | 5.27 | -1.92% | 5.45 | -1.54% | 5.74 | 0.02% | 0.48% |  | 普邦股份/002663.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 1.92 | 1.95 | 1.91 | 1.92 | 0.52% | -0.57% | -0.72% | 12,027,200 | 23,230,000 | 97% | 1.93 | 1.10% | 1.92 | -0.26% | 1.94 | -0.56% | 1.93 | 0.00% | -0.12% |  | 东江环保/002672.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 5.76 | 5.78 | 5.66 | 5.71 | -1.04% | -0.12% | -0.16% | 2,928,100 | 16,741,000 | 127% | 5.72 | -1.11% | 5.75 | -0.14% | 5.74 | -0.05% | 5.72 | 0.00% | -0.18% |  | 龙洲股份/002682.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 4.56 | 4.62 | 4.51 | 4.52 | -1.95% | -0.68% | -6.55% | 16,051,400 | 73,056,000 | 34% | 4.55 | -1.54% | 4.66 | -2.17% | 4.80 | -0.52% | 4.84 | -0.27% | 0.24% |  | ST浩源/002700.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 4.47 | 4.49 | 4.44 | 4.45 | -0.67% | -0.22% | -2.73% | 910,400 | 4,060,000 | 65% | 4.46 | -0.25% | 4.47 | -0.47% | 4.50 | -0.31% | 4.58 | -0.48% | -0.62% |  | 岭南股份/002717.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 3.40 | 3.40 | 3.40 | 3.40 | 10.03% | 0.00% | 12.92% | 63,173,100 | 214,789,000 | 267% | 3.40 | 10.03% | 3.23 | 10.04% | 3.11 | 6.45% | 3.01 | 4.19% | 0.37% |  | 万邦达/300055.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 8.41 | 8.50 | 8.38 | 8.46 | 0.83% | 0.05% | 1.33% | 2,638,500 | 22,312,000 | 97% | 8.46 | 0.79% | 8.45 | -0.04% | 8.46 | 0.07% | 8.35 | 0.26% | -0.02% |  | 中创环保/300056.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 6.62 | 7.67 | 6.60 | 7.48 | 11.81% | 2.55% | 6.55% | 20,121,600 | 146,763,000 | 363% | 7.29 | 9.41% | 7.09 | 5.04% | 7.04 | 3.29% | 7.02 | 1.87% | -0.30% |  | 碧水源/300070.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 4.74 | 4.75 | 4.66 | 4.67 | -1.48% | -0.36% | -1.77% | 24,019,100 | 112,572,000 | 166% | 4.69 | -1.08% | 4.72 | -0.88% | 4.74 | -0.73% | 4.75 | -0.29% | -0.18% |  | 盛运退/300090.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2020-08-24 | 0.12 | 0.13 | 0.11 | 0.12 | 0.00% | -0.83% | -4.76% | 28,991,900 | 3,513,000 | 132% | 0.12 | -2.42% | 0.13 | -2.34% | 0.13 | -1.55% | 0.13 | 0.00% | 0.41% |  | 聆达股份/300125.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 22.43 | 22.48 | 21.70 | 21.75 | -2.07% | -1.19% | 1.74% | 7,196,400 | 158,407,000 | 84% | 22.01 | -1.68% | 22.25 | -0.20% | 21.96 | 0.90% | 21.38 | 0.67% | 0.56% |  | 神雾退/300156.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2020-08-24 | 0.13 | 0.13 | 0.12 | 0.12 | -7.69% | -4.00% | -11.11% | 20,452,800 | 2,558,000 | 116% | 0.13 | -5.30% | 0.13 | -2.19% | 0.14 | -1.45% | 0.14 | -0.74% | 0.38% |  | 中电环保/300172.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 4.50 | 4.53 | 4.46 | 4.47 | -0.67% | -0.64% | -0.33% | 2,345,000 | 10,549,000 | 78% | 4.50 | -0.04% | 4.52 | -0.20% | 4.52 | -0.13% | 4.49 | 0.09% | -0.08% |  | 永清环保/300187.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 5.95 | 5.95 | 5.85 | 5.92 | -0.50% | 0.46% | 0.97% | 2,363,000 | 13,926,000 | 107% | 5.89 | -0.19% | 5.91 | -0.22% | 5.91 | -0.07% | 5.86 | 0.12% | -0.06% |  | 维尔利/300190.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 4.19 | 4.20 | 4.13 | 4.15 | -1.19% | -0.53% | -1.17% | 3,521,600 | 14,692,000 | 132% | 4.17 | -0.79% | 4.20 | -0.59% | 4.22 | -0.40% | 4.20 | -0.10% | -0.14% |  | 节能铁汉/300197.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 2.23 | 2.24 | 2.22 | 2.22 | -0.45% | -0.49% | -1.77% | 6,877,300 | 15,341,000 | 69% | 2.23 | -0.31% | 2.24 | -0.44% | 2.25 | -0.44% | 2.26 | 0.04% | 0.03% |  | 巴安水务/300262.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 2.72 | 2.72 | 2.65 | 2.66 | -1.48% | -0.71% | -1.85% | 3,359,800 | 9,001,000 | 87% | 2.68 | -1.11% | 2.70 | -0.37% | 2.71 | -0.55% | 2.71 | -0.18% | -0.11% |  | 天壕环境/300332.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 12.12 | 12.20 | 12.05 | 12.12 | 0.25% | 0.08% | 0.74% | 2,604,200 | 31,537,000 | 69% | 12.11 | 0.17% | 12.08 | -0.11% | 12.05 | 0.21% | 12.03 | 0.06% | 0.12% |  | 津膜科技/300334.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 6.29 | 6.32 | 6.21 | 6.21 | -1.27% | -0.97% | -1.85% | 1,499,200 | 9,402,000 | 70% | 6.27 | -0.59% | 6.31 | -0.41% | 6.34 | -0.35% | 6.33 | -0.50% | -0.02% |  | 迪森股份/300335.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 4.59 | 4.61 | 4.52 | 4.53 | -1.31% | -0.94% | -1.20% | 7,653,200 | 34,999,000 | 81% | 4.57 | -0.04% | 4.59 | -0.56% | 4.61 | -0.28% | 4.59 | 0.02% | -0.19% |  | 蒙草生态/300355.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 3.15 | 3.18 | 3.13 | 3.13 | -0.63% | -0.76% | -1.26% | 10,123,500 | 31,926,000 | 59% | 3.15 | 0.10% | 3.16 | -0.35% | 3.18 | -1.03% | 3.17 | 0.16% | 0.11% |  | 南京高科/600064.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 6.58 | 6.66 | 6.56 | 6.58 | -0.15% | -0.36% | -1.75% | 8,377,000 | 55,322,000 | 87% | 6.60 | -0.26% | 6.65 | -0.81% | 6.71 | -0.49% | 6.70 | -0.16% | -0.32% |  | 中体产业/600158.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 8.41 | 8.43 | 8.26 | 8.27 | -1.55% | -0.79% | -3.71% | 11,502,800 | 95,884,000 | 73% | 8.34 | -1.05% | 8.42 | -1.05% | 8.51 | -0.85% | 8.59 | -0.24% | -0.03% |  | 联美控股/600167.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 6.36 | 6.38 | 6.30 | 6.30 | -1.10% | -0.43% | -2.67% | 3,554,800 | 22,491,000 | 61% | 6.33 | -0.78% | 6.40 | -0.88% | 6.44 | -0.43% | 6.47 | -0.14% | -0.04% |  | 大众交通/600611.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 2.97 | 2.98 | 2.95 | 2.96 | -0.34% | -0.17% | -1.79% | 3,381,000 | 10,023,000 | 58% | 2.97 | -0.60% | 2.99 | -0.60% | 3.02 | -0.30% | 3.01 | -0.10% | -0.20% |  | 城投控股/600649.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 3.87 | 3.91 | 3.83 | 3.83 | -1.03% | -0.80% | -3.36% | 10,230,500 | 39,500,000 | 96% | 3.86 | -0.67% | 3.89 | -1.27% | 3.95 | -0.81% | 3.96 | -0.33% | -0.40% |  | 锦江在线/600650.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 10.40 | 10.41 | 10.24 | 10.24 | -1.25% | -0.62% | -3.66% | 2,528,900 | 26,059,000 | 61% | 10.30 | -0.68% | 10.40 | -1.01% | 10.53 | -1.21% | 10.63 | -0.40% | -0.25% |  | 外服控股/600662.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 5.77 | 5.82 | 5.69 | 5.70 | -1.38% | -0.47% | -3.62% | 7,086,900 | 40,589,000 | 74% | 5.73 | -1.28% | 5.80 | -1.01% | 5.87 | -1.06% | 5.91 | -0.47% | -0.30% |  | 华域汽车/600741.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 17.54 | 17.55 | 17.22 | 17.29 | -1.09% | -0.47% | 0.73% | 8,508,000 | 147,800,000 | 65% | 17.37 | -0.40% | 17.46 | 0.18% | 17.29 | 0.90% | 17.17 | 0.01% | -0.30% |  | 申通地铁/600834.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 8.10 | 8.13 | 8.03 | 8.03 | -0.74% | -0.45% | -1.40% | 2,041,300 | 16,466,000 | 110% | 8.07 | -0.79% | 8.12 | -0.56% | 8.16 | -0.44% | 8.14 | -0.25% | -0.35% |  | 创业环保/600874.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 6.09 | 6.12 | 6.05 | 6.07 | -0.33% | -0.18% | -0.74% | 2,844,100 | 17,294,000 | 92% | 6.08 | -0.20% | 6.11 | -0.29% | 6.13 | -0.28% | 6.12 | 0.02% | -0.05% |  | 重庆燃气/600917.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 7.98 | 8.04 | 7.95 | 8.03 | 0.75% | 0.24% | 0.68% | 2,049,300 | 16,416,000 | 73% | 8.01 | 0.24% | 8.01 | -0.10% | 8.03 | 0.05% | 7.98 | 0.06% | 0.03% |  | 深圳燃气/601139.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 7.06 | 7.46 | 7.06 | 7.30 | 2.96% | -0.16% | 4.99% | 36,123,600 | 264,140,000 | 208% | 7.31 | 3.79% | 7.11 | 2.04% | 7.03 | 1.50% | 6.95 | 1.50% | 0.44% |  | 中材节能/603126.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 7.04 | 7.09 | 6.94 | 6.97 | -0.85% | -0.54% | -0.53% | 4,421,600 | 30,987,000 | 80% | 7.01 | -0.65% | 7.07 | -0.48% | 7.09 | -0.11% | 7.01 | 0.14% | -0.70% |  |
|