成本价计算(多股)
板块:非金属矿物制品_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 | | | | | | | | | | | | | | | | | | | | | | 藏格控股/000408.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 26.77 | 27.02 | 26.56 | 26.57 | -0.75% | -0.63% | 0.61% | 5,226,400 | 139,747,000 | 71% | 26.74 | 0.06% | 26.75 | 0.32% | 26.57 | 0.41% | 26.41 | 0.07% | 0.09% |  | 中原环保/000544.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 6.29 | 6.33 | 6.25 | 6.26 | -0.79% | -0.43% | -1.87% | 3,962,300 | 24,910,000 | 93% | 6.29 | -0.74% | 6.35 | -0.77% | 6.38 | -0.41% | 6.38 | -0.89% | -0.34% |  | 金岭矿业/000655.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 6.77 | 6.91 | 6.77 | 6.85 | 0.74% | -0.13% | 1.63% | 4,395,800 | 30,150,000 | 108% | 6.86 | 1.12% | 6.83 | 0.43% | 6.81 | 0.15% | 6.74 | 0.37% | -0.06% |  | 北新建材/000786.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 27.29 | 27.70 | 27.11 | 27.25 | 0.15% | -0.54% | 1.95% | 6,757,000 | 185,119,000 | 82% | 27.40 | 0.70% | 27.29 | -0.50% | 27.46 | 1.06% | 26.73 | 0.31% | 0.17% |  | 英洛华/000795.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 6.99 | 7.03 | 6.92 | 6.93 | -0.72% | -0.79% | 1.58% | 14,735,000 | 102,923,000 | 92% | 6.99 | 0.16% | 6.98 | 0.35% | 6.94 | 0.49% | 6.82 | 0.53% | 0.18% |  | 高鸿股份/000851.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 4.93 | 5.03 | 4.89 | 4.93 | 0.20% | -0.66% | -0.26% | 23,223,400 | 115,266,000 | 113% | 4.96 | 0.57% | 4.96 | -0.06% | 4.98 | -0.38% | 4.94 | 0.22% | 0.19% |  | 冀东装备/000856.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 8.46 | 8.50 | 8.28 | 8.29 | -2.13% | -1.06% | -1.47% | 3,530,300 | 29,580,000 | 110% | 8.38 | -1.21% | 8.44 | -0.43% | 8.46 | -0.42% | 8.41 | -0.02% | -0.04% |  | 中钢国际/000928.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 5.92 | 5.97 | 5.86 | 5.86 | -0.85% | -0.98% | -2.17% | 7,888,100 | 46,681,000 | 58% | 5.92 | -0.14% | 5.95 | -0.67% | 6.00 | -0.70% | 5.99 | -0.13% | -0.27% |  | 瑞泰科技/002066.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 11.62 | 11.74 | 11.43 | 11.45 | -1.38% | -1.16% | 0.12% | 2,866,900 | 33,210,000 | 87% | 11.58 | -0.79% | 11.64 | -0.30% | 11.64 | 0.04% | 11.44 | 0.11% | -0.75% |  | 鲁阳节能/002088.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 23.00 | 23.19 | 22.58 | 22.80 | -1.04% | 0.07% | 0.41% | 1,098,900 | 25,038,000 | 43% | 22.79 | -1.41% | 23.05 | -0.37% | 22.95 | 1.00% | 22.71 | 0.23% | 0.59% |  | ST冠福/002102.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 3.02 | 3.07 | 3.00 | 3.03 | 0.66% | -0.30% | -0.98% | 7,956,500 | 24,183,000 | 104% | 3.04 | 0.83% | 3.03 | -0.13% | 3.04 | -0.20% | 3.06 | -0.13% | 0.08% |  | 悦心健康/002162.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 4.64 | 4.85 | 4.61 | 4.69 | 1.30% | -0.61% | -0.66% | 38,600,900 | 182,155,000 | 81% | 4.72 | 2.12% | 4.68 | 0.06% | 4.72 | -0.53% | 4.72 | 0.38% | -0.20% |  | 九鼎新材/002201.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 12.98 | 13.32 | 12.86 | 13.05 | 1.48% | -0.41% | 1.41% | 9,125,700 | 119,585,000 | 145% | 13.10 | 2.06% | 12.99 | 0.48% | 13.03 | 0.32% | 12.87 | 0.28% | -0.29% |  | 国统股份/002205.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 11.21 | 11.89 | 11.11 | 11.53 | 2.67% | -0.13% | 3.70% | 11,962,600 | 138,113,000 | 159% | 11.55 | 3.23% | 11.34 | 1.93% | 11.22 | 1.23% | 11.12 | 0.17% | -0.45% |  | 格林美/002340.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 7.53 | 7.58 | 7.41 | 7.44 | -0.93% | -0.61% | -1.54% | 46,237,300 | 346,137,000 | 124% | 7.49 | -0.45% | 7.54 | -0.83% | 7.59 | -0.21% | 7.56 | -0.08% | -0.07% |  | 领益智造/002600.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 4.73 | 4.79 | 4.71 | 4.71 | -0.63% | -0.86% | 0.81% | 20,016,300 | 95,093,000 | 78% | 4.75 | 0.08% | 4.76 | 0.42% | 4.72 | 0.40% | 4.67 | 0.22% | 0.04% |  | 银河磁体/300127.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 16.19 | 16.22 | 15.84 | 15.85 | -1.61% | -0.94% | -0.01% | 1,747,200 | 27,957,000 | 73% | 16.00 | -1.28% | 16.16 | 0.09% | 16.06 | 0.28% | 15.85 | 0.15% | 0.09% |  | 正海磁材/300224.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 13.29 | 13.30 | 13.09 | 13.10 | -0.98% | -0.57% | 0.71% | 7,284,100 | 95,971,000 | 68% | 13.18 | -0.21% | 13.26 | 0.08% | 13.18 | 0.34% | 13.01 | 0.18% | 0.26% |  | 菲利华/300395.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 51.62 | 52.25 | 49.89 | 50.23 | -2.81% | -0.95% | -5.53% | 3,857,300 | 195,616,000 | 82% | 50.71 | -1.77% | 51.38 | -1.27% | 52.14 | -1.21% | 53.17 | -0.09% | 0.52% |  | 黄河旋风/600172.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 5.02 | 5.22 | 4.97 | 4.98 | -0.40% | -1.81% | -0.66% | 76,638,200 | 388,715,000 | 267% | 5.07 | 1.50% | 5.06 | 0.22% | 5.06 | 0.40% | 5.01 | 0.26% | -0.24% |  | 绿能慧充/600212.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 8.39 | 9.09 | 8.39 | 8.80 | 6.54% | -1.28% | 5.85% | 62,014,300 | 552,769,000 | 431% | 8.91 | 6.64% | 8.68 | 6.54% | 8.56 | 6.55% | 8.31 | 5.45% | 1.01% |  | 正源股份/600321.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 1.79 | 1.81 | 1.78 | 1.80 | 0.56% | 0.17% | -1.21% | 5,181,300 | 9,312,000 | 61% | 1.80 | -0.28% | 1.81 | -0.61% | 1.82 | -0.60% | 1.82 | -0.11% | -0.25% |  | 青松建化/600425.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 3.78 | 3.80 | 3.74 | 3.75 | -0.79% | -0.45% | 0.00% | 9,967,600 | 37,552,000 | 88% | 3.77 | 0.00% | 3.77 | -0.11% | 3.78 | -0.11% | 3.75 | 0.05% | -0.16% |  | 方大炭素/600516.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 6.22 | 6.25 | 6.20 | 6.23 | 0.32% | 0.13% | 0.48% | 11,053,700 | 68,779,000 | 87% | 6.22 | -0.03% | 6.24 | -0.11% | 6.24 | 0.08% | 6.20 | 0.03% | -0.13% |  | 山东药玻/600529.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 28.02 | 28.02 | 27.54 | 27.66 | -1.25% | -0.34% | 0.29% | 4,977,400 | 138,137,000 | 63% | 27.75 | 0.58% | 27.77 | 0.47% | 27.43 | 0.11% | 27.58 | 0.04% | -0.01% |  | 凯盛科技/600552.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 9.50 | 9.65 | 9.38 | 9.42 | -0.74% | -0.78% | -1.13% | 6,789,200 | 64,460,000 | 91% | 9.49 | -0.46% | 9.58 | -1.18% | 9.64 | 0.13% | 9.53 | 0.06% | -0.08% |  | 国睿科技/600562.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 16.52 | 16.56 | 15.98 | 16.09 | -2.37% | -0.75% | -3.91% | 7,958,400 | 129,017,000 | 120% | 16.21 | -1.01% | 16.41 | -1.31% | 16.60 | -1.03% | 16.75 | -0.38% | 0.28% |  | 金晶科技/600586.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 10.46 | 10.57 | 10.19 | 10.27 | -2.10% | -0.67% | 5.57% | 43,420,100 | 448,903,000 | 88% | 10.34 | -1.05% | 10.39 | 1.63% | 10.12 | 1.35% | 9.73 | 1.11% | 0.64% |  | 福耀玻璃/600660.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 36.36 | 36.49 | 36.05 | 36.18 | -0.39% | -0.29% | 1.70% | 7,030,500 | 255,100,000 | 76% | 36.29 | 0.71% | 36.06 | 0.16% | 35.92 | 0.55% | 35.58 | 0.17% | -0.08% |  | 凤凰股份/600716.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 3.94 | 3.96 | 3.90 | 3.90 | -1.02% | -0.59% | -1.42% | 8,545,900 | 33,527,000 | 67% | 3.92 | -0.38% | 3.94 | -0.56% | 3.96 | -0.40% | 3.96 | -0.20% | -0.76% |  | 鲁信创投/600783.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 13.13 | 13.18 | 12.95 | 12.96 | -1.29% | -0.54% | 1.11% | 3,116,800 | 40,611,000 | 85% | 13.03 | -1.36% | 13.19 | 0.07% | 13.10 | 0.53% | 12.82 | 0.31% | 0.00% |  | 云煤能源/600792.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 3.47 | 3.55 | 3.46 | 3.54 | 2.02% | 0.37% | 1.40% | 7,970,600 | 28,115,000 | 187% | 3.53 | 1.47% | 3.51 | 0.60% | 3.50 | 0.37% | 3.49 | 0.12% | -0.25% |  | 耀皮玻璃/600819.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 4.78 | 4.79 | 4.69 | 4.71 | -1.05% | -0.82% | 0.36% | 2,386,000 | 11,330,000 | 101% | 4.75 | -0.13% | 4.76 | -0.06% | 4.75 | 0.17% | 4.69 | 0.09% | -0.25% |  | 凯盛新能/600876.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 20.47 | 20.63 | 20.20 | 20.26 | -1.65% | -0.69% | -0.91% | 2,378,500 | 48,524,000 | 80% | 20.40 | -1.07% | 20.58 | -1.14% | 20.66 | 0.19% | 20.45 | 0.15% | 0.21% |  | 石英股份/603688.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2023-01-11 | 141.00 | 143.00 | 139.07 | 140.11 | -0.68% | -0.56% | 2.70% | 3,180,400 | 448,119,000 | 63% | 140.90 | 0.67% | 140.10 | -0.52% | 139.85 | 0.77% | 136.42 | 1.05% | 1.16% |  |
|