成本价计算(多股)
板块:建筑材料
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 | | | | | | | | | | | | | | | | | | | | | | 深天地A/000023.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 11.09 | 11.10 | 10.79 | 10.86 | -2.07% | -0.60% | -13.07% | 2,910,700 | 31,801,000 | 61% | 10.93 | -1.71% | 11.16 | -4.76% | 11.93 | -2.57% | 12.49 | -0.97% | -0.46% |  | 华联控股/000036.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 4.04 | 4.10 | 3.99 | 3.99 | -0.50% | -1.29% | -2.83% | 11,707,200 | 47,315,000 | 101% | 4.04 | -0.66% | 4.06 | -0.34% | 4.08 | -0.92% | 4.11 | -0.17% | -0.15% |  | *ST华塑/000509.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 3.74 | 3.77 | 3.69 | 3.70 | -1.07% | -0.72% | -2.71% | 6,658,500 | 24,816,000 | 122% | 3.73 | -0.53% | 3.75 | -1.03% | 3.79 | -0.94% | 3.80 | -0.34% | -0.35% |  | 海南发展/002163.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 11.85 | 12.21 | 11.79 | 11.96 | 1.01% | -0.71% | 2.61% | 15,116,600 | 182,092,000 | 180% | 12.05 | 2.28% | 11.91 | 1.38% | 11.81 | 1.29% | 11.66 | 0.66% | -0.16% |  | 融捷股份/002192.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 104.68 | 105.05 | 102.39 | 102.52 | -2.74% | -0.97% | 0.83% | 4,727,500 | 489,409,000 | 81% | 103.52 | -0.88% | 104.32 | 0.35% | 103.18 | 0.67% | 101.68 | 0.16% | -0.26% |  | 濮耐股份/002225.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 4.09 | 4.09 | 4.01 | 4.02 | -2.43% | -0.69% | 0.88% | 21,149,700 | 85,607,000 | 208% | 4.05 | -0.35% | 4.05 | 0.32% | 4.03 | 0.45% | 3.99 | 0.56% | -0.05% |  | 塔牌集团/002233.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 7.22 | 7.26 | 7.18 | 7.19 | -0.42% | -0.44% | -0.47% | 2,009,000 | 14,510,000 | 61% | 7.22 | -0.33% | 7.26 | -0.28% | 7.27 | -0.18% | 7.22 | -0.03% | -0.48% |  | 东方雨虹/002271.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 36.04 | 36.65 | 35.65 | 36.45 | 1.22% | 0.10% | 5.51% | 19,071,400 | 694,487,000 | 74% | 36.42 | 1.09% | 36.10 | 0.21% | 35.96 | 1.09% | 34.55 | 0.58% | 0.19% |  | 西部建设/002302.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 7.41 | 7.47 | 7.35 | 7.37 | -0.41% | -0.39% | -1.25% | 4,969,300 | 36,769,000 | 56% | 7.40 | -0.62% | 7.47 | -1.01% | 7.54 | -0.28% | 7.46 | -0.16% | -0.02% |  | 南山控股/002314.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 3.68 | 3.72 | 3.63 | 3.64 | -0.55% | -0.90% | -4.89% | 24,958,200 | 91,665,000 | 62% | 3.67 | -0.16% | 3.70 | -1.41% | 3.77 | -1.52% | 3.83 | -0.65% | -1.15% |  | 罗普斯金/002333.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 6.03 | 6.03 | 5.81 | 5.84 | -2.01% | -0.68% | -0.21% | 15,459,200 | 90,893,000 | 170% | 5.88 | -1.92% | 6.00 | 0.30% | 5.94 | 0.08% | 5.85 | 0.34% | 0.51% |  | 柘中股份/002346.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 13.50 | 13.54 | 13.12 | 13.25 | -1.12% | -0.17% | 0.57% | 2,945,000 | 39,085,000 | 116% | 13.27 | -1.17% | 13.37 | -0.30% | 13.35 | 0.08% | 13.18 | 0.31% | 0.19% |  | 伟星新材/002372.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 23.16 | 23.98 | 23.01 | 23.48 | 0.86% | 0.04% | 4.85% | 6,833,000 | 160,369,000 | 99% | 23.47 | 1.01% | 23.26 | 0.45% | 23.11 | 1.57% | 22.39 | 0.64% | 0.37% |  | 北京利尔/002392.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 3.61 | 3.63 | 3.56 | 3.56 | -1.39% | -0.75% | 0.03% | 4,080,300 | 14,637,000 | 90% | 3.59 | -0.39% | 3.60 | 0.03% | 3.60 | -0.03% | 3.56 | 0.14% | -0.10% |  | 垒知集团/002398.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 5.95 | 5.96 | 5.83 | 5.84 | -2.01% | -0.78% | -0.68% | 6,146,400 | 36,175,000 | 92% | 5.89 | -0.94% | 5.93 | -0.65% | 5.95 | -0.08% | 5.88 | 0.10% | -0.41% |  | 青龙管业/002457.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 8.11 | 8.23 | 8.09 | 8.10 | 0.12% | -0.82% | -0.22% | 3,036,400 | 24,799,000 | 99% | 8.17 | 0.57% | 8.16 | -0.20% | 8.19 | -0.15% | 8.12 | 0.22% | 0.01% |  | 申通快递/002468.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 9.85 | 10.03 | 9.80 | 9.99 | 1.22% | 0.40% | -1.86% | 17,222,200 | 171,356,000 | 82% | 9.95 | 0.74% | 9.94 | -0.17% | 10.00 | -0.26% | 10.18 | -1.15% | -0.84% |  | 海南瑞泽/002596.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 3.28 | 3.30 | 3.18 | 3.19 | -2.74% | -1.54% | -5.73% | 27,986,800 | 90,691,000 | 58% | 3.24 | -1.22% | 3.29 | -1.76% | 3.36 | -1.76% | 3.38 | -0.59% | -0.46% |  | *ST艾格/002619.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-03-31 | 0.56 | 0.56 | 0.56 | 0.56 | -5.08% | 0.00% | -31.37% | 20,143,100 | 11,281,000 | 33% | 0.56 | -5.09% | 0.57 | -7.34% | 0.59 | -13.95% | 0.82 | -2.04% | -0.66% |  | 完美世界/002624.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 13.78 | 13.87 | 13.46 | 13.46 | -2.39% | -1.22% | 1.75% | 30,914,400 | 421,227,000 | 79% | 13.63 | -0.66% | 13.64 | 0.76% | 13.56 | 0.68% | 13.23 | 0.52% | 0.25% |  | 永高股份/002641.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 4.55 | 4.70 | 4.55 | 4.59 | 0.66% | -0.39% | 1.55% | 22,981,900 | 105,908,000 | 178% | 4.61 | 0.57% | 4.59 | 0.39% | 4.58 | 0.42% | 4.52 | 0.53% | -0.18% |  | 扬子新材/002652.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 2.69 | 2.69 | 2.62 | 2.64 | -1.12% | -0.71% | -2.37% | 7,480,700 | 19,889,000 | 52% | 2.66 | -0.90% | 2.69 | -0.89% | 2.72 | -1.09% | 2.70 | -0.33% | -0.60% |  | 龙泉股份/002671.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 4.45 | 4.51 | 4.38 | 4.39 | -2.01% | -1.04% | 0.09% | 3,896,200 | 17,285,000 | 76% | 4.44 | -1.00% | 4.46 | -0.18% | 4.46 | -0.05% | 4.39 | 0.27% | -0.52% |  | 顾地科技/002694.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 4.86 | 4.94 | 4.82 | 4.85 | -0.21% | -0.53% | -0.49% | 2,801,200 | 13,659,000 | 51% | 4.88 | 0.21% | 4.88 | -0.55% | 4.92 | -0.69% | 4.87 | 0.21% | -0.49% |  | 友邦吊顶/002718.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 14.22 | 14.39 | 14.09 | 14.10 | -0.77% | -0.86% | 1.08% | 803,900 | 11,433,000 | 57% | 14.22 | -0.34% | 14.31 | -0.04% | 14.31 | 0.20% | 13.95 | -0.44% | -0.62% |  | 嘉寓股份/300117.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 4.15 | 4.16 | 4.00 | 4.01 | -3.14% | -1.52% | 1.75% | 37,877,700 | 154,239,000 | 122% | 4.07 | -1.33% | 4.09 | 0.86% | 4.00 | 0.70% | 3.94 | 0.79% | 0.90% |  | 秀强股份/300160.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 6.55 | 6.61 | 6.51 | 6.52 | -0.76% | -0.62% | 0.54% | 4,923,900 | 32,307,000 | 96% | 6.56 | -1.07% | 6.59 | 0.03% | 6.57 | 0.28% | 6.49 | 0.26% | -0.07% |  | 纳川股份/300198.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 2.99 | 3.02 | 2.90 | 2.92 | -2.01% | -1.12% | 2.64% | 8,820,200 | 26,048,000 | 93% | 2.95 | -0.97% | 2.94 | 0.89% | 2.91 | 0.76% | 2.85 | 0.53% | 0.11% |  | 开尔新材/300234.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 5.26 | 5.27 | 5.17 | 5.18 | -1.15% | -0.63% | 0.43% | 1,694,900 | 8,836,000 | 59% | 5.21 | -0.23% | 5.22 | 0.00% | 5.22 | -0.15% | 5.16 | 0.14% | -0.11% |  | 立方数科/300344.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 4.30 | 4.33 | 4.19 | 4.20 | -2.33% | -1.06% | -3.56% | 5,146,300 | 21,847,000 | 59% | 4.25 | -1.26% | 4.29 | -0.93% | 4.34 | -1.88% | 4.36 | 0.09% | 0.03% |  | 退市新亿/600145.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-04-21 | 0.35 | 0.35 | 0.32 | 0.34 | 0.00% | 0.29% | 9.32% | 82,090,900 | 27,849,000 | 174% | 0.34 | 3.67% | 0.32 | 3.19% | 0.32 | 2.56% | 0.31 | 2.30% | -3.80% |  | 精达股份/600577.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 4.35 | 4.38 | 4.34 | 4.34 | -0.46% | -0.37% | 0.53% | 11,621,500 | 50,620,000 | 90% | 4.36 | -0.02% | 4.36 | -0.05% | 4.35 | 0.28% | 4.32 | 0.07% | -0.17% |  | 华建集团/600629.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 4.44 | 4.51 | 4.44 | 4.45 | 0.00% | -0.56% | -0.31% | 3,915,600 | 17,524,000 | 70% | 4.48 | 0.40% | 4.49 | -0.29% | 4.50 | -0.33% | 4.46 | -0.07% | -0.30% |  | 宝胜股份/600973.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 4.87 | 4.87 | 4.76 | 4.77 | -1.65% | -0.73% | -1.12% | 13,010,300 | 62,516,000 | 86% | 4.81 | -1.11% | 4.84 | -0.66% | 4.85 | -0.25% | 4.82 | 0.15% | 0.27% |  |
|