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 | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 10.53 | 10.84 | 10.49 | 10.55 | 0.29% | -0.83% | -0.36% | 11,841,200 | 125,970,000 | 134% | 10.64 | 0.44% | 10.60 | 0.45% | 10.59 | -0.13% | 10.59 | 0.10% | 0.11% |  | *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 | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 10.88 | 11.13 | 10.80 | 11.01 | 1.57% | 0.34% | 2.10% | 13,633,600 | 149,603,000 | 144% | 10.97 | 0.99% | 10.90 | 0.66% | 10.84 | 0.52% | 10.78 | 0.42% | 0.14% |  | 天山股份/000877.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 12.33 | 12.69 | 12.25 | 12.56 | 2.11% | 0.39% | 1.90% | 19,714,100 | 246,638,000 | 142% | 12.51 | 1.54% | 12.40 | 1.00% | 12.34 | 0.78% | 12.33 | 0.50% | 0.29% |  | 城发环境/000885.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 9.31 | 9.39 | 9.21 | 9.34 | 0.43% | 0.26% | 1.88% | 4,588,500 | 42,748,000 | 115% | 9.32 | 0.45% | 9.28 | 0.29% | 9.24 | 0.45% | 9.17 | 0.20% | -0.18% |  | 四川双马/000935.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 23.99 | 24.10 | 23.01 | 23.29 | -3.84% | -1.07% | -3.16% | 6,123,000 | 144,143,000 | 54% | 23.54 | -0.22% | 23.63 | -0.42% | 23.90 | -2.49% | 24.05 | 0.37% | 0.87% |  | 天保基建/000965.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 5.62 | 5.69 | 5.50 | 5.52 | -2.13% | -0.77% | -3.26% | 52,272,300 | 290,800,000 | 69% | 5.56 | -1.35% | 5.75 | -0.02% | 5.70 | 0.09% | 5.71 | -0.14% | -0.23% |  | 卧龙地产/600173.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 5.75 | 5.76 | 5.56 | 5.67 | -2.24% | 0.19% | -8.99% | 8,936,400 | 50,568,000 | 38% | 5.66 | -2.90% | 5.87 | -0.64% | 5.86 | -0.96% | 6.23 | -0.18% | 1.01% |  | 中再资环/600217.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 4.89 | 5.00 | 4.85 | 4.93 | 1.02% | 0.04% | -2.97% | 12,528,400 | 61,739,000 | 80% | 4.93 | 0.49% | 4.94 | -0.62% | 4.97 | -0.54% | 5.08 | -0.10% | 0.23% |  | 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 | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 7.47 | 7.55 | 7.30 | 7.32 | -1.88% | -0.80% | -5.03% | 19,894,100 | 146,790,000 | 64% | 7.38 | -1.13% | 7.51 | -1.21% | 7.59 | -0.89% | 7.71 | -0.68% | -0.23% |  | 宁夏建材/600449.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 12.18 | 12.31 | 12.12 | 12.24 | 0.58% | 0.05% | 2.12% | 5,524,400 | 67,584,000 | 102% | 12.23 | 0.93% | 12.16 | 0.56% | 12.08 | 0.71% | 11.99 | 0.21% | -0.43% |  | 狮头股份/600539.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 6.45 | 6.60 | 6.37 | 6.47 | 0.94% | -0.06% | 2.98% | 3,312,400 | 21,443,000 | 112% | 6.47 | 1.11% | 6.43 | 0.56% | 6.39 | 0.76% | 6.28 | 0.64% | 0.14% |  | 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 | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 35.42 | 35.95 | 35.23 | 35.56 | 0.79% | -0.31% | 2.11% | 32,240,300 | 1,150,016,000 | 117% | 35.67 | 1.17% | 35.22 | 1.09% | 34.90 | 1.08% | 34.83 | -0.40% | -0.28% |  | 尖峰集团/600668.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 14.79 | 15.03 | 14.50 | 14.93 | 1.01% | 0.73% | -1.73% | 13,532,400 | 200,582,000 | 48% | 14.82 | -0.18% | 14.90 | -0.46% | 15.02 | -1.04% | 15.19 | 0.26% | 1.10% |  | 四川金顶/600678.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 6.30 | 6.53 | 6.21 | 6.49 | 3.02% | 0.70% | 3.02% | 16,804,400 | 108,303,000 | 103% | 6.45 | 1.93% | 6.39 | 0.54% | 6.39 | -0.09% | 6.30 | 1.09% | 0.68% |  | 祁连山/600720.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 12.40 | 12.69 | 12.21 | 12.38 | -0.16% | -0.43% | 2.36% | 28,559,900 | 355,092,000 | 94% | 12.43 | 0.67% | 12.34 | 0.86% | 12.21 | 0.71% | 12.10 | 0.28% | -0.50% |  | 华新水泥/600801.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 19.51 | 19.91 | 19.37 | 19.46 | -0.26% | -0.82% | 4.32% | 13,229,500 | 259,575,000 | 87% | 19.62 | 0.77% | 19.33 | 1.43% | 19.01 | 1.16% | 18.65 | 0.68% | 0.25% |  | 福建水泥/600802.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 6.59 | 6.68 | 6.54 | 6.65 | 0.61% | 0.39% | 1.81% | 10,585,600 | 70,123,000 | 114% | 6.62 | 0.17% | 6.61 | 0.43% | 6.58 | 0.37% | 6.53 | 0.32% | 0.12% |  | 中材国际/600970.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 9.71 | 9.84 | 9.55 | 9.58 | -1.14% | -1.02% | 0.32% | 13,066,600 | 126,477,000 | 49% | 9.68 | -0.02% | 9.70 | -0.57% | 9.71 | 0.65% | 9.55 | 0.60% | 0.74% |  | 金隅集团/601992.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 2.78 | 2.79 | 2.76 | 2.77 | 0.00% | -0.18% | 0.04% | 26,760,800 | 74,271,000 | 83% | 2.78 | -0.22% | 2.78 | 0.14% | 2.77 | 0.15% | 2.77 | 0.11% | -0.02% |  |
|