成本价计算(多股)
| 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 | | | | | | | | | | | | | | | | | | | | | | | 粤高速/000429.SZ | | | | | | | | | | |  | | | | | | | | | | |
| 2010-09-08 | 5.48 | 5.54 | 5.45 | 5.49 | -0.18% | 0.04% | 2.41% | 7,317,200 | 40,158,000 | 79% | 5.488 | 0.06% | 5.49 | 0.64% | 5.44 | 0.65% | 5.36 | 0.51% | -0.06% |  | | 广发证券/000776.SZ | | | | | | | | | | | | | | | | | | | | | |
| 2010-09-08 | 32.00 | 32.20 | 31.45 | 32.06 | -0.62% | 0.65% | 3.09% | 5,268,700 | 167,819,000 | 95% | 31.852 | -0.96% | 31.92 | 1.07% | 31.48 | 0.62% | 31.10 | 0.34% | -0.05% | | | 东莞控股/000828.SZ | | | | | | | | | | | | | | | | | | | | | |
| 2010-09-08 | 7.70 | 7.84 | 7.66 | 7.82 | 1.03% | 0.39% | 4.27% | 3,779,500 | 29,442,000 | 78% | 7.790 | 0.48% | 7.71 | 1.12% | 7.64 | 0.73% | 7.50 | 0.71% | 0.55% |  | | 海南高速/000886.SZ | | | | | | | | | | | | | | | | | | | | | |
| 2010-09-08 | 6.49 | 6.68 | 6.45 | 6.63 | 1.84% | 0.67% | 1.92% | 35,623,600 | 234,603,000 | 190% | 6.586 | 1.64% | 6.54 | 0.34% | 6.53 | 0.66% | 6.51 | 0.29% | -0.21% | | | 现代投资/000900.SZ | | | | | | | | | | | | | | | | | | | | | |
| 2010-09-08 | 21.24 | 21.24 | 20.93 | 21.14 | -0.94% | 0.25% | 3.18% | 5,406,700 | 114,018,000 | 80% | 21.088 | -0.12% | 20.98 | 0.81% | 20.83 | 0.79% | 20.49 | 0.51% | 0.39% | | | 华北高速/000916.SZ | | | | | | | | | | | | | | | | | | | | | |
| 2010-09-08 | 4.73 | 4.73 | 4.65 | 4.70 | -0.63% | 0.23% | 0.06% | 4,474,000 | 20,979,000 | 58% | 4.689 | -0.93% | 4.71 | 0.26% | 4.69 | 0.19% | 4.70 | 0.15% | 0.16% |  | | ST东北高/600003.SH | | | | | | | | | | | | | | | | | | | | | |
| 2009-03-13 | 3.95 | 4.03 | 3.86 | 3.87 | -2.03% | -1.48% | 5.22% | 6,293,600 | 24,722,000 | 52% | 3.928 | 1.63% | 3.87 | 1.60% | 3.85 | 1.05% | 3.68 | 0.44% | -0.25% | | | 皖通高速/600012.SH | | | | | | | | | | | | | | | | | | | | | |
| 2010-09-08 | 5.73 | 5.74 | 5.67 | 5.71 | -0.52% | 0.30% | 0.32% | 4,399,800 | 25,046,000 | 86% | 5.693 | -0.51% | 5.70 | 0.51% | 5.67 | 0.04% | 5.69 | -0.16% | -0.23% | | | 中原高速/600020.SH | | | | | | | | | | | | | | | | | | | | | |
| 2010-09-08 | 3.92 | 3.93 | 3.90 | 3.92 | -0.25% | 0.20% | 0.33% | 7,818,700 | 30,589,000 | 62% | 3.912 | -0.51% | 3.92 | 0.41% | 3.90 | 0.21% | 3.91 | -1.39% | -0.03% | | | 福建高速/600033.SH | | | | | | | | | | | | | | | | | | | | | |
| 2010-09-08 | 3.97 | 3.98 | 3.92 | 3.96 | -0.75% | 0.41% | 0.08% | 18,601,300 | 73,360,000 | 97% | 3.944 | -1.28% | 3.97 | 0.30% | 3.95 | 0.00% | 3.96 | -0.18% | -0.33% | | | 楚天高速/600035.SH | | | | | | | | | | | | | | | | | | | | | |
| 2010-09-08 | 6.30 | 6.30 | 6.21 | 6.24 | -1.27% | -0.18% | 1.60% | 5,040,400 | 31,509,000 | 54% | 6.251 | -0.73% | 6.28 | 0.74% | 6.21 | 0.40% | 6.14 | 0.21% | 0.13% | | | 重庆路桥/600106.SH | | | | | | | | | | | | | | | | | | | | | |
| 2010-09-08 | 10.72 | 10.72 | 10.52 | 10.63 | -1.30% | 0.40% | -0.13% | 11,985,700 | 126,899,000 | 104% | 10.588 | -1.39% | 10.70 | -0.47% | 10.69 | 0.08% | 10.64 | -0.17% | -0.10% | | | 赣粤高速/600269.SH | | | | | | | | | | | | | | | | | | | | | |
| 2010-09-08 | 6.05 | 6.05 | 5.97 | 5.99 | -0.99% | -0.05% | 0.05% | 12,544,900 | 75,187,000 | 84% | 5.993 | -0.78% | 6.02 | 0.47% | 5.98 | 0.12% | 5.99 | -0.07% | -0.30% | | | 山东高速/600350.SH | | | | | | | | | | | | | | | | | | | | | |
| 2010-09-08 | 4.90 | 4.95 | 4.87 | 4.91 | -0.20% | -0.26% | 1.22% | 12,736,200 | 62,705,000 | 118% | 4.923 | 0.37% | 4.88 | 0.68% | 4.85 | 0.33% | 4.85 | 0.12% | -0.17% | | | 五洲交通/600368.SH | | | | | | | | | | | | | | | | | | | | | |
| 2010-09-08 | 7.97 | 7.98 | 7.87 | 7.94 | -1.12% | 0.34% | 0.74% | 8,133,700 | 64,366,000 | 83% | 7.913 | -0.58% | 7.92 | -0.15% | 7.93 | -0.16% | 7.88 | 0.15% | -0.23% | | | 宁沪高速/600377.SH | | | | | | | | | | | | | | | | | | | | | |
| 2010-09-08 | 6.98 | 7.11 | 6.92 | 7.05 | 0.86% | 0.54% | 3.88% | 6,277,900 | 44,021,000 | 87% | 7.012 | 0.83% | 6.91 | 0.82% | 6.86 | 0.84% | 6.79 | 0.39% | -0.01% | | | 北巴传媒/600386.SH | | | | | | | | | | | | | | | | | | | | | |
| 2010-09-08 | 10.88 | 11.27 | 10.75 | 11.16 | 2.29% | 0.29% | 3.45% | 11,743,300 | 130,682,000 | 223% | 11.128 | 2.84% | 10.99 | 1.80% | 10.89 | 1.39% | 10.79 | 0.84% | 0.04% | | | 海越股份/600387.SH | | | | | | | | | | | | | | | | | | | | | |
| 2010-09-08 | 9.87 | 10.00 | 9.71 | 9.99 | 0.91% | 0.90% | 3.48% | 9,428,900 | 93,354,000 | 73% | 9.901 | -0.05% | 9.90 | 0.56% | 9.81 | 0.85% | 9.65 | 0.60% | 0.81% | | | 深高速/600548.SH | | | | | | | | | | | | | | | | | | | | | |
| 2010-09-08 | 5.02 | 5.03 | 4.95 | 4.97 | -1.19% | -0.14% | 0.49% | 3,128,900 | 15,571,000 | 88% | 4.977 | -0.60% | 4.99 | 0.36% | 4.96 | 0.36% | 4.95 | -0.08% | -0.19% | | | 江西长运/600561.SH | | | | | | | | | | | | | | | | | | | | | |
| 2010-09-08 | 11.62 | 12.16 | 11.27 | 11.49 | -1.37% | -0.34% | 4.80% | 12,488,300 | 143,974,000 | 193% | 11.529 | 0.69% | 11.38 | 2.37% | 11.17 | 1.94% | 10.96 | 1.58% | 0.71% | | | 四川成渝/601107.SH | | | | | | | | | | | | | | | | | | | | | |
| 2010-09-08 | 7.15 | 7.15 | 7.03 | 7.09 | -1.12% | 0.30% | 1.00% | 12,475,700 | 88,187,000 | 102% | 7.069 | -0.86% | 7.11 | 0.03% | 7.07 | 0.34% | 7.02 | 0.13% | -0.08% | |
|
