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 | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 12.17 | 12.29 | 11.78 | 11.84 | -3.66% | -0.51% | -3.76% | 3,300,800 | 39,283,000 | 53% | 11.90 | -3.19% | 12.42 | -0.88% | 12.40 | -1.43% | 12.30 | 0.08% | 1.16% |  | 华联控股/000036.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 4.32 | 4.37 | 4.23 | 4.25 | -1.62% | -1.21% | -0.51% | 13,170,900 | 56,658,000 | 104% | 4.30 | -0.39% | 4.32 | 0.33% | 4.30 | 0.26% | 4.27 | 0.02% | -0.07% |  | *ST华塑/000509.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 4.45 | 4.52 | 4.06 | 4.31 | -2.27% | 0.77% | 4.21% | 46,523,300 | 198,970,000 | 338% | 4.28 | -0.72% | 4.29 | 0.73% | 4.24 | 1.56% | 4.14 | 2.40% | 0.75% |  | 海南发展/002163.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 14.55 | 14.69 | 13.90 | 14.20 | -0.49% | 0.11% | 0.74% | 21,247,200 | 301,375,000 | 59% | 14.18 | -1.05% | 14.29 | 0.24% | 14.43 | 0.47% | 14.10 | 0.39% | 0.54% |  | 融捷股份/002192.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 152.20 | 165.83 | 150.50 | 162.62 | 5.80% | 1.77% | 6.37% | 9,067,200 | 1,448,912,000 | 101% | 159.80 | 4.97% | 153.46 | 0.64% | 155.44 | 1.23% | 152.88 | 0.30% | 0.17% |  | 濮耐股份/002225.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 4.05 | 4.07 | 4.00 | 4.06 | 1.25% | 0.42% | 1.15% | 6,601,800 | 26,690,000 | 96% | 4.04 | 0.30% | 4.04 | -0.10% | 4.04 | 0.17% | 4.01 | 0.20% | 0.12% |  | 塔牌集团/002233.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 8.85 | 8.90 | 8.82 | 8.87 | 0.23% | 0.11% | -0.21% | 8,700,900 | 77,091,000 | 92% | 8.86 | 0.06% | 8.89 | -0.01% | 8.88 | -0.07% | 8.89 | -0.02% | 0.05% |  | 东方雨虹/002271.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 51.60 | 52.46 | 50.77 | 50.83 | -1.24% | -1.34% | 4.45% | 22,019,900 | 1,134,473,000 | 81% | 51.52 | 0.91% | 50.54 | 1.36% | 49.81 | 1.29% | 48.67 | 0.95% | 0.65% |  | 西部建设/002302.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 7.82 | 7.84 | 7.71 | 7.73 | -0.39% | -0.45% | 0.82% | 12,693,300 | 98,564,000 | 94% | 7.77 | -0.08% | 7.75 | 0.48% | 7.70 | 0.31% | 7.67 | 0.17% | -0.04% |  | 南山控股/002314.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 4.14 | 4.21 | 4.08 | 4.11 | -0.72% | -0.39% | -0.32% | 40,715,100 | 168,002,000 | 77% | 4.13 | -0.48% | 4.16 | 0.27% | 4.13 | 0.34% | 4.12 | 0.29% | 0.22% |  | 罗普斯金/002333.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 5.34 | 5.42 | 5.20 | 5.36 | 0.75% | 0.07% | 3.63% | 4,652,100 | 24,915,000 | 81% | 5.36 | 1.63% | 5.32 | -0.11% | 5.30 | 1.24% | 5.17 | 0.62% | 0.49% |  | 柘中股份/002346.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 12.99 | 13.05 | 12.84 | 12.92 | -0.62% | -0.15% | -1.27% | 2,624,800 | 33,964,000 | 53% | 12.94 | -0.03% | 13.06 | -0.68% | 13.13 | -0.17% | 13.09 | 0.17% | -0.22% |  | 伟星新材/002372.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 23.91 | 23.97 | 23.25 | 23.56 | -2.00% | 0.12% | 3.14% | 6,415,100 | 150,958,000 | 54% | 23.53 | -0.43% | 23.41 | 1.49% | 23.13 | 1.14% | 22.84 | 0.58% | 1.24% |  | 北京利尔/002392.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 3.72 | 3.78 | 3.71 | 3.76 | 0.53% | 0.32% | 2.26% | 7,798,200 | 29,226,000 | 74% | 3.75 | 0.56% | 3.74 | 0.05% | 3.72 | 0.43% | 3.68 | 0.38% | 0.25% |  | 垒知集团/002398.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 6.46 | 6.49 | 6.36 | 6.37 | -0.78% | -0.34% | 0.97% | 9,362,300 | 59,847,000 | 85% | 6.39 | -1.10% | 6.41 | 0.38% | 6.36 | 0.41% | 6.31 | 0.40% | 0.22% |  | 青龙管业/002457.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 9.85 | 9.99 | 9.76 | 9.86 | 0.31% | -0.06% | -2.52% | 13,030,700 | 128,557,000 | 57% | 9.87 | -0.06% | 10.03 | -1.74% | 10.17 | -0.01% | 10.12 | 0.01% | 0.07% |  | 申通快递/002468.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 12.06 | 12.34 | 11.86 | 11.91 | -0.08% | -0.83% | 3.72% | 14,188,200 | 170,397,000 | 81% | 12.01 | 1.27% | 11.83 | 0.72% | 11.81 | 0.86% | 11.48 | 0.68% | 0.04% |  | 海南瑞泽/002596.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 3.42 | 3.43 | 3.36 | 3.41 | 0.00% | 0.12% | 0.41% | 32,299,800 | 110,029,000 | 82% | 3.41 | 0.06% | 3.41 | -0.12% | 3.41 | 0.12% | 3.40 | 0.12% | 0.13% |  | *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 | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 14.40 | 14.40 | 14.00 | 14.12 | -1.74% | -0.20% | -0.11% | 45,204,600 | 639,608,000 | 70% | 14.15 | -1.55% | 14.26 | 0.39% | 14.18 | 0.22% | 14.14 | -0.30% | 0.09% |  | 永高股份/002641.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 4.86 | 4.93 | 4.80 | 4.89 | 1.45% | 0.20% | 0.27% | 5,011,100 | 24,455,000 | 70% | 4.88 | 0.85% | 4.87 | -0.08% | 4.88 | 0.33% | 4.88 | 0.23% | -0.01% |  | 扬子新材/002652.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 2.90 | 2.95 | 2.87 | 2.90 | 0.35% | 0.00% | 1.83% | 16,902,400 | 49,013,000 | 61% | 2.90 | -0.92% | 2.90 | -0.92% | 2.95 | 1.03% | 2.85 | 0.71% | -0.01% |  | 龙泉股份/002671.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 4.59 | 4.65 | 4.55 | 4.65 | 1.09% | 0.91% | -1.40% | 4,302,600 | 19,825,000 | 65% | 4.61 | -0.52% | 4.66 | -0.51% | 4.68 | -0.30% | 4.72 | -0.53% | -0.51% |  | 顾地科技/002694.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 4.54 | 4.56 | 4.47 | 4.49 | -1.10% | -0.29% | -1.17% | 3,797,300 | 17,101,000 | 41% | 4.50 | -0.29% | 4.56 | -0.28% | 4.56 | -0.24% | 4.54 | 0.24% | 0.13% |  | 友邦吊顶/002718.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 13.71 | 14.09 | 13.57 | 13.97 | 1.67% | 0.50% | 3.54% | 1,570,400 | 21,828,000 | 97% | 13.90 | 1.26% | 13.84 | 0.26% | 13.76 | 0.73% | 13.49 | 0.72% | 0.12% |  | 嘉寓股份/300117.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 4.22 | 4.24 | 4.08 | 4.09 | -1.45% | -1.14% | -2.50% | 29,699,500 | 122,878,000 | 45% | 4.14 | -1.43% | 4.19 | -1.99% | 4.32 | -0.09% | 4.20 | 0.53% | 0.91% |  | 秀强股份/300160.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 8.18 | 8.31 | 8.05 | 8.20 | 0.86% | 0.17% | -1.35% | 11,625,400 | 95,162,000 | 65% | 8.19 | -0.50% | 8.27 | -1.58% | 8.36 | -0.61% | 8.31 | 0.06% | 0.49% |  | 纳川股份/300198.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 3.98 | 4.06 | 3.88 | 3.93 | -0.51% | -0.93% | 1.63% | 44,433,000 | 176,266,000 | 133% | 3.97 | 0.13% | 3.94 | 1.10% | 3.90 | 0.91% | 3.87 | 0.47% | 0.19% |  | 开尔新材/300234.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 6.50 | 6.78 | 6.47 | 6.54 | 2.67% | -0.76% | 1.13% | 20,331,100 | 133,972,000 | 172% | 6.59 | 2.99% | 6.52 | 0.96% | 6.53 | 0.68% | 6.47 | 0.76% | 0.39% |  | 立方数科/300344.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 4.24 | 4.29 | 4.18 | 4.20 | -1.18% | -0.69% | -2.67% | 7,901,100 | 33,415,000 | 75% | 4.23 | -1.08% | 4.27 | -0.86% | 4.29 | -0.26% | 4.32 | 0.09% | 0.34% |  | 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 | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 5.50 | 5.54 | 5.33 | 5.45 | -1.80% | 0.39% | -6.23% | 74,340,600 | 403,583,000 | 64% | 5.43 | -1.56% | 5.64 | -3.28% | 5.85 | -1.73% | 5.81 | 0.10% | 1.09% |  | 华建集团/600629.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 7.40 | 7.49 | 7.29 | 7.43 | 1.09% | 0.24% | 1.84% | 5,752,600 | 42,638,000 | 119% | 7.41 | 1.12% | 7.38 | 0.78% | 7.32 | 0.66% | 7.30 | 0.34% | -0.26% |  | 宝胜股份/600973.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 5.73 | 5.87 | 5.69 | 5.82 | 0.52% | 0.45% | -0.21% | 22,569,400 | 130,771,000 | 26% | 5.79 | 0.77% | 5.78 | -1.25% | 5.92 | -1.05% | 5.83 | 1.22% | 2.02% |  |
|