成本价计算(多股)
板块:上证50
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 | | | | | | | | | | | | | | | | | | | | | | 浦发银行/600000.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 10.72 | 10.82 | 10.54 | 10.54 | -2.41% | -1.02% | -2.13% | 85,386,100 | 909,299,000 | 76% | 10.65 | -0.81% | 10.70 | -0.56% | 10.75 | -0.67% | 10.77 | 0.13% | 0.55% |  | 包钢股份/600010.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 1.40 | 1.62 | 1.36 | 1.54 | 2.67% | 2.60% | 11.68% | 2,144,842,900 | 3,218,528,000 | 174% | 1.50 | -1.12% | 1.49 | 2.98% | 1.43 | 2.36% | 1.38 | 2.45% | 1.71% |  | 华夏银行/600015.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 6.30 | 6.35 | 6.24 | 6.24 | -1.73% | -0.65% | -1.87% | 56,188,500 | 352,938,000 | 69% | 6.28 | -0.62% | 6.30 | -0.52% | 6.34 | -0.17% | 6.36 | -0.36% | 0.03% |  | 民生银行/600016.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 5.22 | 5.26 | 5.18 | 5.18 | -1.33% | -0.67% | -0.90% | 139,049,000 | 725,175,000 | 103% | 5.22 | -0.38% | 5.23 | -0.29% | 5.25 | -0.15% | 5.23 | 0.19% | 0.21% |  | 上港集团/600018.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 4.78 | 4.84 | 4.70 | 4.77 | -1.65% | -0.13% | 1.45% | 59,019,800 | 281,900,000 | 124% | 4.78 | -1.38% | 4.81 | 0.06% | 4.80 | 0.55% | 4.70 | 0.56% | 0.56% |  | 中国石化/600028.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 4.51 | 4.58 | 4.47 | 4.51 | -3.22% | -0.35% | 0.38% | 298,757,800 | 1,352,271,000 | 84% | 4.53 | -3.19% | 4.60 | -1.88% | 4.64 | 0.59% | 4.49 | 0.36% | 1.22% |  | 中信证券/600030.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 27.19 | 27.55 | 27.13 | 27.25 | -1.73% | -0.23% | -2.04% | 109,779,800 | 2,998,557,000 | 87% | 27.31 | -1.85% | 27.60 | -0.54% | 27.83 | -0.52% | 27.82 | 0.01% | -0.23% |  | 招商银行/600036.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 53.60 | 54.45 | 50.86 | 51.10 | -6.15% | -1.86% | -6.46% | 132,728,900 | 6,911,105,000 | 144% | 52.07 | -4.72% | 53.41 | -2.68% | 54.04 | -1.62% | 54.63 | -0.77% | 0.38% |  | 保利地产/600048.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 15.68 | 16.05 | 15.30 | 15.54 | -3.30% | -0.56% | 3.04% | 179,897,500 | 2,811,355,000 | 160% | 15.63 | -2.21% | 15.72 | 0.43% | 15.53 | 0.86% | 15.08 | 1.42% | 0.71% |  | 中国联通/600050.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 4.35 | 4.40 | 4.32 | 4.33 | -1.81% | -0.46% | -0.02% | 99,622,800 | 433,335,000 | 71% | 4.35 | -1.32% | 4.38 | -0.73% | 4.44 | 0.34% | 4.33 | 0.35% | 0.28% |  | 特变电工/600089.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 11.70 | 12.35 | 11.53 | 12.13 | -0.41% | 1.29% | -7.97% | 116,748,100 | 1,398,171,000 | 54% | 11.98 | -3.12% | 12.34 | -3.40% | 13.03 | -1.00% | 13.18 | -0.43% | 0.01% |  | 上汽集团/600104.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 21.28 | 21.61 | 21.20 | 21.25 | -1.85% | -0.52% | -2.22% | 40,686,800 | 869,166,000 | 76% | 21.36 | -0.42% | 21.49 | -0.87% | 21.83 | -0.55% | 21.73 | -0.13% | -0.31% |  | 国金证券/600109.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 12.84 | 13.24 | 12.78 | 12.90 | -0.85% | -0.96% | -2.06% | 46,997,200 | 612,153,000 | 69% | 13.03 | -0.86% | 13.14 | -1.08% | 13.38 | -0.95% | 13.17 | -0.40% | -0.92% |  | 北方稀土/600111.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 19.10 | 21.57 | 18.97 | 20.69 | 3.45% | 0.86% | 4.05% | 242,366,000 | 4,971,820,000 | 111% | 20.51 | 1.81% | 20.33 | -2.36% | 20.87 | 0.73% | 19.88 | 1.77% | 0.94% |  | 中国船舶/600150.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 15.70 | 15.87 | 15.46 | 15.52 | -1.83% | -0.37% | 0.47% | 9,179,700 | 142,998,000 | 72% | 15.58 | -2.50% | 15.86 | -0.78% | 15.90 | 0.07% | 15.45 | 0.83% | -0.19% |  | 广汇能源/600256.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 2.76 | 2.83 | 2.73 | 2.73 | -3.53% | -1.30% | 0.37% | 67,371,000 | 186,330,000 | 118% | 2.77 | -2.74% | 2.81 | -0.21% | 2.80 | 0.61% | 2.72 | 0.52% | 0.95% |  | 国电南瑞/600406.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 27.92 | 28.84 | 27.59 | 28.39 | 0.57% | 0.14% | -8.52% | 26,571,300 | 753,287,000 | 97% | 28.35 | -1.04% | 28.70 | -2.46% | 29.60 | -2.92% | 31.03 | -0.37% | 0.25% |  | ST康美/600518.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 2.16 | 2.17 | 2.08 | 2.12 | -3.20% | 0.05% | 4.90% | 38,707,800 | 82,036,000 | 102% | 2.12 | -6.45% | 2.22 | 0.27% | 2.18 | 1.39% | 2.02 | 1.51% | -0.29% |  | 贵州茅台/600519.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 2,100.00 | 2,179.95 | 2,067.30 | 2,122.78 | -1.27% | 0.18% | -9.20% | 6,652,600 | 14,097,016,000 | 100% | 2,119.02 | -2.51% | 2,172.79 | -2.68% | 2,236.02 | -2.61% | 2,337.80 | -1.05% | 0.73% |  | 海油工程/600583.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 4.86 | 4.99 | 4.82 | 4.90 | -2.20% | -0.08% | -1.98% | 49,483,400 | 242,662,000 | 77% | 4.90 | -3.35% | 5.01 | -1.67% | 5.08 | -0.24% | 5.00 | 0.56% | 1.06% |  | 海螺水泥/600585.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 53.33 | 54.24 | 53.01 | 53.34 | -2.22% | -0.34% | 0.10% | 31,703,300 | 1,696,863,000 | 65% | 53.52 | -1.11% | 53.71 | 0.22% | 54.11 | 0.06% | 53.29 | 0.59% | 0.51% |  | 东方明珠/600637.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 8.66 | 8.73 | 8.59 | 8.63 | -0.92% | -0.30% | -0.47% | 10,335,200 | 89,458,000 | 109% | 8.66 | -0.90% | 8.73 | -0.39% | 8.78 | -0.13% | 8.67 | 0.23% | -0.01% |  | 海尔智家/600690.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 29.20 | 29.45 | 28.40 | 28.92 | -3.92% | -0.13% | -9.44% | 39,563,900 | 1,145,633,000 | 60% | 28.96 | -3.44% | 29.92 | -1.79% | 30.21 | -1.76% | 31.93 | -1.06% | -0.36% |  | 海通证券/600837.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 12.16 | 12.28 | 12.07 | 12.09 | -1.71% | -0.62% | -0.37% | 63,269,500 | 769,706,000 | 92% | 12.17 | -0.88% | 12.22 | -0.11% | 12.26 | -0.11% | 12.14 | 0.14% | -0.05% |  | 伊利股份/600887.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 43.00 | 43.80 | 42.61 | 43.22 | -2.00% | -0.05% | -5.58% | 57,781,400 | 2,498,616,000 | 66% | 43.24 | -2.66% | 44.11 | -1.81% | 45.30 | -1.67% | 45.77 | -0.10% | 0.13% |  | 航发动力/600893.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 62.23 | 64.50 | 59.30 | 60.18 | -6.31% | -2.07% | -2.57% | 53,265,200 | 3,273,212,000 | 100% | 61.45 | -3.20% | 62.15 | 0.85% | 61.38 | -0.31% | 61.77 | 0.42% | -0.45% |  | 东方证券/600958.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 9.76 | 9.80 | 9.54 | 9.59 | -2.64% | -0.58% | -1.31% | 39,877,000 | 384,669,000 | 99% | 9.65 | -2.01% | 9.77 | -0.86% | 9.86 | -0.52% | 9.72 | -0.11% | -0.50% |  | 招商证券/600999.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 21.20 | 21.82 | 21.10 | 21.78 | 1.21% | 1.51% | -3.50% | 51,396,000 | 1,102,711,000 | 77% | 21.46 | -0.42% | 21.56 | -0.74% | 21.98 | -1.19% | 22.57 | -0.65% | -1.06% |  | 大秦铁路/601006.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 6.56 | 6.62 | 6.53 | 6.53 | -1.06% | -0.43% | -0.43% | 57,840,100 | 379,324,000 | 150% | 6.56 | -0.35% | 6.57 | -0.17% | 6.59 | -0.09% | 6.56 | 0.14% | 0.23% |  | 中国神华/601088.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 18.11 | 18.40 | 17.60 | 17.75 | -4.16% | -1.06% | -0.94% | 50,044,100 | 897,792,000 | 108% | 17.94 | -3.00% | 18.22 | -1.41% | 18.51 | 0.26% | 17.92 | 0.54% | 0.32% |  | 兴业银行/601166.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 25.80 | 26.22 | 24.39 | 24.68 | -5.84% | -1.43% | -6.20% | 187,009,600 | 4,682,197,000 | 132% | 25.04 | -4.72% | 25.56 | -2.41% | 25.82 | -1.92% | 26.31 | -0.37% | 0.99% |  | 北京银行/601169.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 4.81 | 4.83 | 4.76 | 4.77 | -1.45% | -0.46% | -0.93% | 131,790,700 | 631,552,000 | 105% | 4.79 | -0.91% | 4.82 | -0.37% | 4.83 | -0.15% | 4.82 | 0.02% | 0.13% |  | 中国铁建/601186.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 7.93 | 7.96 | 7.82 | 7.83 | -2.61% | -0.58% | -0.28% | 63,005,400 | 496,221,000 | 107% | 7.88 | -1.88% | 7.93 | -0.11% | 7.97 | 0.18% | 7.85 | 0.38% | 0.20% |  | 农业银行/601288.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 3.25 | 3.28 | 3.24 | 3.26 | -0.31% | -0.18% | 0.96% | 380,885,900 | 1,243,934,000 | 112% | 3.27 | 0.46% | 3.25 | 0.00% | 3.25 | 0.19% | 3.23 | 0.31% | 0.23% |  | 中国平安/601318.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 85.80 | 87.13 | 85.18 | 85.18 | -2.25% | -1.05% | 2.45% | 118,045,600 | 10,161,432,000 | 104% | 86.08 | -0.38% | 85.75 | 0.50% | 85.20 | 0.50% | 83.14 | 0.69% | 0.36% |  | 交通银行/601328.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 4.61 | 4.63 | 4.56 | 4.57 | -1.08% | -0.54% | -0.20% | 155,076,900 | 712,572,000 | 105% | 4.60 | -0.37% | 4.60 | -0.20% | 4.61 | 0.02% | 4.58 | 0.18% | 0.21% |  | 中国中铁/601390.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 5.80 | 5.84 | 5.66 | 5.71 | -3.38% | -0.66% | -0.17% | 166,907,100 | 959,320,000 | 130% | 5.75 | -2.94% | 5.82 | -0.17% | 5.81 | 0.35% | 5.72 | 0.35% | 0.64% |  | 工商银行/601398.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 5.39 | 5.49 | 5.35 | 5.37 | -1.29% | -0.70% | 1.19% | 435,170,200 | 2,353,186,000 | 103% | 5.41 | 0.06% | 5.38 | 0.13% | 5.37 | 0.39% | 5.31 | 0.55% | 0.42% |  | 中国太保/601601.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 44.95 | 46.33 | 44.00 | 44.19 | -3.93% | -1.90% | 4.07% | 63,650,200 | 2,867,263,000 | 125% | 45.05 | -0.68% | 44.69 | 0.74% | 44.34 | 1.12% | 42.46 | 1.74% | 1.48% |  | 中国人寿/601628.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 34.53 | 34.94 | 33.10 | 33.16 | -6.22% | -1.89% | -3.44% | 36,017,700 | 1,217,360,000 | 123% | 33.80 | -2.80% | 34.56 | -1.52% | 34.78 | -0.92% | 34.34 | -0.09% | -0.49% |  | 中国建筑/601668.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 5.05 | 5.12 | 5.03 | 5.05 | -1.56% | -0.36% | 1.28% | 286,748,400 | 1,453,245,000 | 124% | 5.07 | -0.73% | 5.07 | 0.30% | 5.05 | 0.46% | 4.99 | 0.52% | 0.33% |  | 华泰证券/601688.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 17.20 | 17.35 | 17.11 | 17.17 | -1.77% | -0.27% | -1.37% | 64,381,200 | 1,108,380,000 | 94% | 17.22 | -1.55% | 17.37 | -0.49% | 17.50 | -0.36% | 17.41 | 0.18% | -0.14% |  | 中国中车/601766.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 7.12 | 7.17 | 6.84 | 6.86 | -5.90% | -1.69% | 0.88% | 280,288,300 | 1,955,779,000 | 116% | 6.98 | -4.02% | 7.08 | 0.11% | 7.06 | 1.13% | 6.80 | 0.86% | 0.62% |  | 中国交建/601800.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 7.01 | 7.09 | 6.94 | 7.01 | -1.68% | -0.07% | 0.78% | 32,987,900 | 231,407,000 | 123% | 7.02 | -1.27% | 7.03 | 0.07% | 7.04 | 0.20% | 6.96 | 0.46% | 0.04% |  | 光大银行/601818.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 4.18 | 4.21 | 4.10 | 4.10 | -2.84% | -0.99% | -2.71% | 229,443,800 | 950,130,000 | 84% | 4.14 | -1.05% | 4.16 | -1.05% | 4.20 | -0.50% | 4.21 | -0.24% | 0.26% |  | 中国石油/601857.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 4.37 | 4.41 | 4.35 | 4.36 | -1.58% | -0.37% | -0.64% | 129,860,900 | 568,305,000 | 62% | 4.38 | -1.49% | 4.41 | -0.88% | 4.44 | 0.29% | 4.39 | 0.21% | 0.66% |  | 方正证券/601901.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 8.65 | 8.79 | 8.60 | 8.60 | -1.71% | -0.97% | -0.41% | 40,030,400 | 347,626,000 | 72% | 8.68 | -0.47% | 8.71 | -0.21% | 8.78 | -0.03% | 8.64 | -0.15% | -0.58% |  | 中国银行/601988.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 3.23 | 3.25 | 3.22 | 3.24 | -0.31% | 0.03% | 0.50% | 207,010,800 | 670,592,000 | 110% | 3.24 | 0.00% | 3.23 | -0.09% | 3.24 | 0.09% | 3.22 | 0.12% | 0.14% |  | 中国重工/601989.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 4.14 | 4.17 | 4.11 | 4.12 | -1.67% | -0.41% | -1.20% | 61,958,100 | 256,301,000 | 96% | 4.14 | -1.38% | 4.18 | -0.71% | 4.21 | -0.17% | 4.17 | 0.22% | 0.22% |  | 中信银行/601998.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-02-26 | 5.33 | 5.37 | 5.20 | 5.23 | -2.43% | -0.80% | -1.51% | 64,735,200 | 341,255,000 | 103% | 5.27 | -1.03% | 5.30 | -0.75% | 5.33 | -0.13% | 5.31 | -0.17% | 0.13% |  |
|