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 | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 6.85 | 6.85 | 6.66 | 6.69 | -1.18% | -0.59% | -0.03% | 27,996,300 | 188,419,000 | 73% | 6.73 | 0.36% | 6.72 | -1.05% | 6.78 | 0.55% | 6.69 | -0.09% | -0.47% |  | 南京公用/000421.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 4.77 | 4.82 | 4.75 | 4.76 | -1.04% | -0.36% | -1.53% | 4,561,800 | 21,791,000 | 69% | 4.78 | 0.38% | 4.77 | -0.40% | 4.80 | -0.06% | 4.83 | -0.62% | 0.04% |  | 湖南投资/000548.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 4.50 | 4.50 | 4.44 | 4.48 | 0.00% | 0.18% | -1.39% | 8,739,900 | 39,084,000 | 57% | 4.47 | 0.47% | 4.49 | -1.60% | 4.55 | 0.02% | 4.54 | -0.18% | -0.61% |  | 启迪环境/000826.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 2.95 | 3.15 | 2.93 | 3.04 | 3.05% | -0.46% | -0.91% | 42,144,600 | 128,696,000 | 187% | 3.05 | 3.84% | 3.01 | 0.37% | 3.03 | -0.30% | 3.07 | -0.33% | -0.75% |  | 津滨发展/000897.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 2.54 | 2.54 | 2.50 | 2.51 | -0.40% | -0.16% | -0.95% | 16,278,800 | 40,923,000 | 64% | 2.51 | -0.04% | 2.52 | -1.18% | 2.54 | 0.16% | 2.53 | -0.08% | -0.19% |  | 中 关 村/000931.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 6.58 | 6.68 | 6.57 | 6.67 | 0.91% | 0.53% | 1.91% | 5,535,200 | 36,724,000 | 76% | 6.64 | 1.04% | 6.63 | -0.15% | 6.63 | 0.18% | 6.55 | 0.38% | 0.49% |  | 银泰黄金/000975.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 9.96 | 10.11 | 9.67 | 9.81 | -3.06% | -0.36% | -6.58% | 43,830,500 | 431,497,000 | 92% | 9.85 | -3.06% | 10.03 | -2.46% | 10.29 | -2.74% | 10.50 | 0.01% | 0.63% |  | 粤 水 电/002060.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 9.40 | 9.46 | 9.18 | 9.19 | -1.18% | -0.88% | -0.44% | 83,053,400 | 770,050,000 | 63% | 9.27 | 0.07% | 9.31 | -1.10% | 9.54 | 0.89% | 9.23 | 0.62% | 0.33% |  | 陕天然气/002267.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 7.07 | 7.13 | 7.02 | 7.07 | 0.14% | -0.01% | -5.15% | 6,208,900 | 43,905,000 | 46% | 7.07 | 0.90% | 7.04 | -0.01% | 7.13 | -0.93% | 7.45 | -0.68% | -0.27% |  | 东方园林/002310.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 2.32 | 2.35 | 2.30 | 2.35 | 1.29% | 1.21% | 2.17% | 19,309,600 | 44,845,000 | 94% | 2.32 | 1.13% | 2.31 | -0.30% | 2.32 | 0.35% | 2.30 | 0.00% | -0.40% |  | 新纶科技/002341.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 4.64 | 4.89 | 4.64 | 4.76 | 3.48% | -0.67% | -2.00% | 33,656,800 | 161,267,000 | 79% | 4.79 | 5.09% | 4.68 | 1.04% | 4.70 | 0.28% | 4.86 | 0.66% | 1.65% |  | 富临运业/002357.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 5.52 | 5.95 | 5.49 | 5.68 | 3.84% | 0.34% | 4.22% | 27,382,500 | 155,009,000 | 327% | 5.66 | 4.45% | 5.59 | 3.25% | 5.55 | 2.76% | 5.45 | 1.95% | 0.08% |  | 棕榈股份/002431.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 3.43 | 3.45 | 3.36 | 3.37 | -1.75% | -0.56% | -1.23% | 73,728,900 | 249,863,000 | 84% | 3.39 | -0.59% | 3.39 | -0.35% | 3.40 | 0.24% | 3.41 | -0.61% | -1.18% |  | 富春环保/002479.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 4.72 | 4.73 | 4.66 | 4.70 | 0.00% | 0.11% | 0.00% | 6,415,200 | 30,118,000 | 104% | 4.70 | 0.75% | 4.68 | -0.43% | 4.69 | 0.06% | 4.70 | -0.15% | 0.01% |  | 清新环境/002573.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 5.84 | 5.84 | 5.77 | 5.80 | -0.51% | -0.02% | -0.26% | 6,947,900 | 40,308,000 | 76% | 5.80 | 0.91% | 5.76 | -0.05% | 5.78 | -0.17% | 5.82 | -0.03% | -0.08% |  | 三峡旅游/002627.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 5.81 | 6.04 | 5.71 | 5.99 | 3.45% | 1.42% | 4.98% | 23,498,600 | 138,782,000 | 173% | 5.91 | 2.71% | 5.83 | 0.99% | 5.82 | 1.15% | 5.71 | 0.65% | -0.18% |  | 普邦股份/002663.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 1.87 | 1.89 | 1.86 | 1.87 | 0.00% | -0.05% | 0.81% | 23,848,600 | 44,613,000 | 109% | 1.87 | 0.86% | 1.86 | 0.11% | 1.86 | 0.38% | 1.86 | 0.16% | -0.03% |  | 东江环保/002672.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 6.08 | 6.15 | 6.04 | 6.12 | 0.66% | 0.11% | 0.92% | 3,181,000 | 19,447,000 | 95% | 6.11 | 1.33% | 6.07 | 0.22% | 6.06 | 0.40% | 6.06 | -0.02% | -0.22% |  | 龙洲股份/002682.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 4.45 | 4.85 | 4.38 | 4.85 | 9.98% | 3.28% | 7.25% | 69,812,000 | 327,806,000 | 202% | 4.70 | 8.23% | 4.55 | 4.70% | 4.52 | 2.15% | 4.52 | 1.03% | 0.14% |  | ST浩源/002700.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 4.15 | 4.19 | 4.12 | 4.17 | 1.21% | 0.60% | 3.24% | 1,430,800 | 5,930,000 | 88% | 4.15 | 0.41% | 4.13 | -0.41% | 4.13 | 0.71% | 4.04 | 0.65% | 0.34% |  | 岭南股份/002717.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 2.95 | 2.99 | 2.90 | 2.92 | -1.35% | -0.44% | -1.38% | 50,744,600 | 148,809,000 | 106% | 2.93 | -0.58% | 2.95 | -0.91% | 2.96 | -0.34% | 2.96 | -0.10% | -0.16% |  | 万邦达/300055.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 9.25 | 9.69 | 9.25 | 9.64 | 3.32% | 0.78% | 4.27% | 9,706,800 | 92,847,000 | 102% | 9.57 | 3.37% | 9.40 | 0.26% | 9.48 | 1.00% | 9.25 | 0.85% | 0.48% |  | 中创环保/300056.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 6.29 | 6.35 | 6.07 | 6.17 | -1.59% | -0.18% | -1.85% | 7,744,500 | 47,869,000 | 73% | 6.18 | -0.93% | 6.24 | -1.08% | 6.30 | -1.15% | 6.29 | 0.74% | 1.03% |  | 碧水源/300070.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 4.90 | 4.91 | 4.86 | 4.90 | 0.62% | 0.35% | -0.06% | 21,803,500 | 106,466,000 | 59% | 4.88 | 1.16% | 4.86 | -0.27% | 4.89 | -0.33% | 4.90 | 0.18% | 0.13% |  | 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 | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 17.55 | 18.30 | 17.55 | 17.94 | 1.24% | -0.42% | 4.24% | 8,676,900 | 156,321,000 | 140% | 18.02 | 2.00% | 17.79 | 1.27% | 17.60 | 1.10% | 17.21 | 1.06% | 1.04% |  | 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 | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 5.02 | 5.04 | 4.96 | 4.97 | -0.60% | -0.18% | 0.06% | 7,764,100 | 38,661,000 | 58% | 4.98 | 0.61% | 4.97 | 0.08% | 4.98 | 0.10% | 4.97 | 0.02% | 0.00% |  | 永清环保/300187.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 5.66 | 5.74 | 5.65 | 5.71 | 0.18% | 0.02% | 1.53% | 2,838,300 | 16,204,000 | 73% | 5.71 | 1.60% | 5.64 | -0.07% | 5.66 | 0.37% | 5.62 | 0.09% | -0.18% |  | 维尔利/300190.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 4.56 | 4.58 | 4.52 | 4.57 | 0.44% | 0.29% | 1.31% | 4,750,700 | 21,647,000 | 87% | 4.56 | 0.95% | 4.53 | 0.04% | 4.53 | 0.47% | 4.51 | 0.02% | -0.22% |  | 节能铁汉/300197.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 2.39 | 2.41 | 2.38 | 2.40 | 0.42% | 0.29% | 1.48% | 14,735,600 | 35,267,000 | 91% | 2.39 | 0.72% | 2.38 | 0.13% | 2.38 | 0.42% | 2.37 | 0.13% | -0.16% |  | 巴安水务/300262.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 2.91 | 2.94 | 2.86 | 2.86 | -2.39% | -1.00% | -1.28% | 6,956,900 | 20,097,000 | 107% | 2.89 | -0.38% | 2.90 | -0.58% | 2.91 | -0.14% | 2.90 | 0.24% | 0.08% |  | 天壕环境/300332.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 10.78 | 10.78 | 10.43 | 10.48 | -2.24% | -1.17% | -1.36% | 13,236,600 | 140,361,000 | 72% | 10.60 | 0.61% | 10.55 | 0.50% | 10.58 | -0.23% | 10.63 | 0.53% | 0.98% |  | 津膜科技/300334.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 7.58 | 7.59 | 7.41 | 7.45 | -0.40% | -0.36% | 0.84% | 4,051,800 | 30,294,000 | 87% | 7.48 | 0.85% | 7.44 | -0.05% | 7.46 | 0.39% | 7.39 | 0.14% | -0.10% |  | 迪森股份/300335.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 4.74 | 4.79 | 4.72 | 4.77 | 0.85% | 0.15% | 1.32% | 4,680,300 | 22,290,000 | 108% | 4.76 | 1.56% | 4.73 | -0.06% | 4.75 | 0.45% | 4.71 | 0.15% | -0.02% |  | 蒙草生态/300355.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 3.86 | 3.88 | 3.83 | 3.88 | 0.78% | 0.47% | 0.23% | 18,911,700 | 73,030,000 | 71% | 3.86 | 1.13% | 3.84 | -0.31% | 3.87 | 0.03% | 3.87 | -0.16% | -0.20% |  | 南京高科/600064.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 10.92 | 10.95 | 10.86 | 10.90 | -0.09% | 0.03% | 0.28% | 7,045,300 | 76,770,000 | 59% | 10.90 | 0.78% | 10.85 | -0.33% | 10.89 | 0.11% | 10.87 | 0.10% | 0.04% |  | 中体产业/600158.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 8.09 | 8.43 | 8.04 | 8.32 | 3.23% | 0.68% | 2.72% | 24,761,100 | 204,634,000 | 159% | 8.26 | 3.57% | 8.14 | 0.98% | 8.15 | 0.78% | 8.10 | 0.48% | -0.04% |  | 联美控股/600167.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 7.20 | 7.30 | 7.19 | 7.21 | 0.00% | -0.37% | -0.68% | 2,995,000 | 21,675,000 | 68% | 7.24 | 1.22% | 7.17 | -0.18% | 7.22 | -0.40% | 7.26 | -0.14% | 0.06% |  | 大众交通/600611.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 3.18 | 3.19 | 3.17 | 3.18 | -0.31% | 0.03% | -1.97% | 7,668,200 | 24,380,000 | 33% | 3.18 | 0.38% | 3.18 | 0.03% | 3.18 | -0.09% | 3.24 | 0.00% | 0.21% |  | 城投控股/600649.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 4.26 | 4.26 | 4.22 | 4.23 | -0.47% | -0.17% | -0.59% | 13,757,200 | 58,290,000 | 58% | 4.24 | 0.02% | 4.24 | -0.63% | 4.26 | 0.09% | 4.26 | 0.02% | -0.42% |  | 锦江在线/600650.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 12.19 | 12.64 | 11.95 | 12.62 | 3.61% | 2.22% | -2.03% | 12,065,700 | 148,964,000 | 61% | 12.35 | 2.35% | 12.29 | -1.18% | 12.53 | -1.24% | 12.88 | 0.49% | 0.64% |  | 外服控股/600662.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 6.30 | 6.49 | 6.26 | 6.48 | 4.52% | 1.23% | 3.14% | 13,160,700 | 84,241,000 | 111% | 6.40 | 3.29% | 6.31 | 0.29% | 6.36 | 0.79% | 6.28 | 0.46% | -0.38% |  | 华域汽车/600741.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 24.88 | 25.49 | 24.40 | 25.40 | 2.05% | 1.20% | 6.87% | 28,209,900 | 708,044,000 | 123% | 25.10 | 2.50% | 24.53 | 2.19% | 24.20 | 2.09% | 23.77 | 1.19% | 0.52% |  | 申通地铁/600834.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 9.13 | 9.38 | 9.02 | 9.06 | -2.16% | -1.17% | 1.38% | 7,056,000 | 64,684,000 | 190% | 9.17 | -0.51% | 9.16 | 0.58% | 9.08 | 0.82% | 8.94 | 0.71% | 0.02% |  | 创业环保/600874.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 6.82 | 6.83 | 6.70 | 6.75 | -1.32% | -0.21% | -1.76% | 9,684,000 | 65,498,000 | 74% | 6.76 | 0.15% | 6.80 | -0.59% | 6.82 | 0.63% | 6.87 | -0.45% | -0.15% |  | 重庆燃气/600917.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 7.53 | 7.53 | 7.37 | 7.40 | -0.94% | -0.34% | -1.18% | 4,269,400 | 31,700,000 | 84% | 7.43 | 0.04% | 7.38 | 0.67% | 7.34 | 0.08% | 7.49 | -0.80% | -0.03% |  | 深圳燃气/601139.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 6.98 | 7.12 | 6.91 | 7.05 | 1.29% | -0.04% | -3.01% | 10,111,100 | 71,312,000 | 73% | 7.05 | 1.76% | 7.03 | -0.57% | 7.08 | -0.58% | 7.27 | -1.36% | -0.01% |  | 中材节能/603126.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 7.02 | 7.09 | 6.97 | 7.05 | 0.71% | 0.23% | -0.34% | 4,845,500 | 34,085,000 | 71% | 7.03 | 1.03% | 7.01 | -0.58% | 7.10 | 0.37% | 7.07 | -0.20% | -0.37% |  |
|