成本价计算(多股)
板块:水泥制造_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 | | | | | | | | | | | | | | | | | | | | | | 冀东水泥/000401.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 8.24 | 8.24 | 8.13 | 8.13 | -0.97% | -0.57% | -2.02% | 6,775,200 | 55,400,000 | 108% | 8.18 | -0.52% | 8.25 | -0.89% | 8.31 | -0.53% | 8.30 | -0.25% | -0.36% |  | *ST当代/000673.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 0.23 | 0.25 | 0.22 | 0.25 | 8.70% | 3.31% | 3.73% | 57,919,000 | 14,018,000 | 182% | 0.24 | 1.68% | 0.24 | 2.62% | 0.23 | 1.75% | 0.24 | -2.03% | -6.23% |  | 万年青/000789.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 8.56 | 8.67 | 8.51 | 8.54 | -0.47% | -0.48% | -1.28% | 4,000,900 | 34,330,000 | 126% | 8.58 | -0.14% | 8.63 | -0.66% | 8.67 | -0.55% | 8.65 | -0.16% | -0.31% |  | 天山股份/000877.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 8.67 | 8.80 | 8.65 | 8.65 | -0.46% | -0.73% | -0.24% | 5,872,800 | 51,173,000 | 66% | 8.71 | -0.12% | 8.76 | -0.64% | 8.80 | -0.10% | 8.67 | -0.01% | -0.35% |  | 城发环境/000885.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 9.66 | 9.67 | 9.56 | 9.58 | -0.62% | -0.34% | -0.43% | 2,386,500 | 22,942,000 | 62% | 9.61 | -0.15% | 9.67 | -0.62% | 9.72 | -0.21% | 9.62 | 0.10% | -0.24% |  | 四川双马/000935.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 22.22 | 22.22 | 21.80 | 21.84 | -1.53% | -0.60% | 0.45% | 2,313,800 | 50,836,000 | 68% | 21.97 | -1.59% | 22.32 | -0.77% | 22.27 | 0.76% | 21.74 | 0.27% | 0.24% |  | 天保基建/000965.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 4.85 | 4.91 | 4.76 | 4.76 | -1.65% | -1.75% | -2.40% | 28,499,300 | 138,076,000 | 73% | 4.85 | 0.21% | 4.86 | -0.82% | 4.90 | -0.57% | 4.88 | -0.29% | -0.52% |  | 卧龙地产/600173.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 5.25 | 5.33 | 5.23 | 5.24 | 0.19% | -0.59% | -0.68% | 3,204,800 | 16,893,000 | 77% | 5.27 | 0.75% | 5.27 | -0.49% | 5.30 | -0.23% | 5.28 | 0.00% | -0.43% |  | 中再资环/600217.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 5.04 | 5.10 | 5.00 | 5.01 | -1.18% | -0.56% | 1.21% | 10,545,400 | 53,128,000 | 72% | 5.04 | 0.04% | 5.02 | 0.30% | 5.00 | 0.62% | 4.95 | 0.06% | -0.32% |  | 退市西水/600291.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-07 | 0.95 | 0.98 | 0.88 | 0.89 | -3.26% | -4.40% | 5.33% | 35,353,500 | 32,906,000 | 164% | 0.93 | 2.99% | 0.90 | 3.11% | 0.88 | 2.67% | 0.85 | 2.18% | 0.17% |  | 新力金融/600318.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 6.98 | 6.99 | 6.81 | 6.82 | -2.43% | -1.06% | -1.25% | 12,026,600 | 82,904,000 | 84% | 6.89 | -1.88% | 7.02 | 0.03% | 6.99 | -0.01% | 6.91 | 0.01% | -0.12% |  | 宁夏建材/600449.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 11.88 | 11.93 | 11.83 | 11.87 | 0.00% | -0.09% | -0.64% | 1,937,100 | 23,015,000 | 53% | 11.88 | 0.25% | 11.89 | -0.19% | 11.92 | -0.20% | 11.95 | -0.28% | -0.47% |  | 狮头股份/600539.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 6.58 | 6.62 | 6.42 | 6.42 | -2.58% | -1.44% | -2.06% | 2,365,300 | 15,407,000 | 70% | 6.51 | -1.15% | 6.58 | -0.57% | 6.63 | -0.27% | 6.56 | -0.09% | -0.64% |  | 太行水泥/600553.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2011-02-01 | 14.20 | 15.88 | 14.20 | 14.98 | 3.03% | 0.98% | 7.15% | 19,667,400 | 291,745,000 | 272% | 14.83 | 3.73% | 14.44 | 3.10% | 14.27 | 2.92% | 13.98 | 2.24% | 0.58% |  | 海螺水泥/600585.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 28.44 | 28.72 | 28.35 | 28.55 | 0.71% | -0.14% | 1.63% | 11,181,000 | 319,665,000 | 82% | 28.59 | 0.52% | 28.53 | 0.02% | 28.49 | 0.30% | 28.09 | 0.09% | -0.26% |  | 尖峰集团/600668.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 12.67 | 12.99 | 12.61 | 12.80 | 1.19% | -0.32% | 0.05% | 7,513,700 | 96,480,000 | 87% | 12.84 | 1.67% | 12.73 | 0.32% | 12.77 | -0.16% | 12.79 | -0.02% | -0.53% |  | 四川金顶/600678.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 5.80 | 5.83 | 5.71 | 5.75 | -0.69% | -0.23% | -2.76% | 5,396,500 | 31,099,000 | 37% | 5.76 | -0.74% | 5.81 | -0.45% | 5.90 | -2.00% | 5.91 | 0.10% | 0.53% |  | 祁连山/600720.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 9.88 | 10.17 | 9.85 | 10.04 | 1.52% | -0.18% | -1.71% | 13,589,200 | 136,680,000 | 76% | 10.06 | 1.50% | 10.00 | -0.28% | 10.04 | 0.12% | 10.22 | -0.48% | -0.79% |  | 华新水泥/600801.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 15.28 | 15.56 | 15.25 | 15.41 | 0.85% | -0.17% | 1.10% | 5,231,000 | 80,749,000 | 70% | 15.44 | 0.90% | 15.40 | -0.73% | 15.45 | 0.43% | 15.24 | 0.09% | -0.07% |  | 福建水泥/600802.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 5.31 | 5.36 | 5.26 | 5.26 | -0.94% | -0.74% | -2.41% | 3,386,100 | 17,944,000 | 103% | 5.30 | -0.60% | 5.34 | -0.98% | 5.38 | -0.90% | 5.39 | -0.33% | -0.39% |  | 中材国际/600970.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 9.11 | 9.55 | 9.11 | 9.32 | 1.97% | -1.12% | 4.46% | 29,432,200 | 277,423,000 | 220% | 9.43 | 3.19% | 9.20 | 2.69% | 9.06 | 2.13% | 8.92 | 1.54% | -0.02% |  | 金隅集团/601992.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 2.43 | 2.46 | 2.41 | 2.43 | 0.00% | -0.37% | -3.91% | 31,375,100 | 76,528,000 | 115% | 2.44 | -0.73% | 2.47 | -1.32% | 2.51 | -1.26% | 2.53 | -0.55% | -0.30% |  |
|