成本价计算(多股)
板块:农业
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 | | | | | | | | | | | | | | | | | | | | | | 丰乐种业/000713.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-19 | 12.69 | 13.41 | 12.63 | 13.18 | 3.13% | 0.24% | 0.56% | 25,681,300 | 337,647,000 | 124% | 13.15 | 2.90% | 12.97 | 0.43% | 13.00 | 0.63% | 13.11 | -0.09% | -0.64% |  | 嘉凯城/000918.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-19 | 6.78 | 6.88 | 6.65 | 6.73 | -0.30% | 0.24% | -1.32% | 9,604,500 | 64,488,000 | 84% | 6.71 | -1.16% | 6.73 | 0.05% | 6.69 | -0.49% | 6.82 | -0.81% | -0.41% |  | ST中基/000972.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-19 | 1.75 | 1.76 | 1.73 | 1.76 | 0.57% | 0.92% | -4.61% | 4,012,300 | 6,997,000 | 69% | 1.74 | 0.64% | 1.75 | -1.46% | 1.79 | -1.27% | 1.85 | -1.60% | -0.07% |  | 隆平高科/000998.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-19 | 17.10 | 17.45 | 17.10 | 17.36 | 1.05% | 0.37% | 0.07% | 13,125,600 | 227,020,000 | 100% | 17.30 | 0.94% | 17.21 | 0.15% | 17.23 | 0.21% | 17.35 | -0.24% | -0.40% |  | 登海种业/002041.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-19 | 15.55 | 15.94 | 15.39 | 15.74 | 1.03% | -0.03% | -1.46% | 7,902,700 | 124,418,000 | 98% | 15.74 | 0.94% | 15.68 | -0.29% | 15.71 | -0.27% | 15.97 | -0.47% | -0.60% |  | 民和股份/002234.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-19 | 15.00 | 15.14 | 14.91 | 15.09 | 0.60% | 0.13% | -3.48% | 3,458,000 | 52,114,000 | 44% | 15.07 | 1.00% | 15.05 | -1.76% | 15.67 | -0.46% | 15.63 | -0.08% | -0.09% |  | 大禹节水/300021.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-19 | 4.90 | 5.00 | 4.88 | 4.97 | 1.43% | 0.18% | 0.49% | 6,689,200 | 33,182,000 | 91% | 4.96 | 1.35% | 4.91 | 0.62% | 4.88 | -0.10% | 4.95 | -0.28% | -0.58% |  | 荃银高科/300087.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-19 | 21.30 | 22.28 | 21.08 | 22.09 | 3.56% | 0.86% | -0.27% | 10,199,800 | 223,401,000 | 119% | 21.90 | 3.21% | 21.55 | 1.30% | 21.48 | 0.69% | 22.15 | -0.97% | -0.82% |  | 盈康生命/300143.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-19 | 20.44 | 21.65 | 20.12 | 21.47 | 5.25% | 0.82% | 2.43% | 9,873,800 | 210,272,000 | 169% | 21.30 | 3.66% | 21.06 | 0.05% | 21.05 | -0.25% | 20.96 | 0.58% | 0.65% |  | 神农科技/300189.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-19 | 4.90 | 5.18 | 4.90 | 5.11 | 3.02% | 0.55% | -1.03% | 57,090,600 | 290,122,000 | 84% | 5.08 | 2.03% | 5.04 | -0.51% | 5.09 | -1.55% | 5.16 | 0.19% | -0.29% |  | 易见股份/600093.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-19 | 8.63 | 8.67 | 8.51 | 8.65 | -0.46% | 0.64% | 3.22% | 15,682,100 | 134,791,000 | 127% | 8.60 | -1.25% | 8.59 | 0.74% | 8.49 | 0.75% | 8.38 | 0.59% | 0.17% |  | 亚盛集团/600108.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-19 | 2.77 | 2.80 | 2.76 | 2.78 | 0.00% | 0.07% | 1.57% | 17,487,300 | 48,587,000 | 116% | 2.78 | 0.47% | 2.77 | 0.33% | 2.76 | 0.36% | 2.74 | 0.40% | -0.09% |  | 瑞茂通/600180.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-19 | 5.48 | 5.50 | 5.42 | 5.45 | -0.55% | -0.06% | 1.06% | 1,622,100 | 8,846,000 | 65% | 5.45 | 0.07% | 5.39 | 0.84% | 5.34 | 0.09% | 5.39 | -0.02% | -0.11% |  | 冠农股份/600251.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-19 | 6.88 | 7.04 | 6.80 | 6.98 | 1.16% | 0.58% | 1.04% | 18,294,000 | 126,960,000 | 70% | 6.94 | 0.29% | 6.98 | -0.56% | 6.96 | 0.35% | 6.91 | 0.39% | 0.11% |  | 农发种业/600313.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-19 | 4.72 | 4.87 | 4.69 | 4.84 | 2.33% | 0.50% | 1.57% | 29,481,800 | 141,988,000 | 176% | 4.82 | 2.12% | 4.77 | 0.97% | 4.75 | 0.61% | 4.77 | 0.17% | -0.42% |  | *ST敦种/600354.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-19 | 4.22 | 4.38 | 4.21 | 4.30 | 1.42% | 0.14% | 3.42% | 7,017,500 | 30,133,000 | 114% | 4.29 | 1.71% | 4.23 | 1.51% | 4.19 | 0.75% | 4.16 | 0.68% | 0.31% |  | 新农开发/600359.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-19 | 7.72 | 7.84 | 7.68 | 7.84 | 1.42% | 0.67% | 0.32% | 8,296,900 | 64,615,000 | 77% | 7.79 | 1.10% | 7.74 | 0.34% | 7.73 | -0.19% | 7.82 | -0.22% | -0.99% |  | 香梨股份/600506.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-19 | 7.11 | 7.57 | 7.11 | 7.36 | -5.28% | 1.03% | -13.00% | 16,014,200 | 116,667,000 | 203% | 7.29 | -6.24% | 7.54 | -9.41% | 7.88 | -8.29% | 8.46 | -3.95% | -0.51% |  | 新赛股份/600540.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-19 | 5.75 | 5.87 | 5.66 | 5.81 | 1.04% | 0.38% | -8.33% | 35,192,500 | 203,687,000 | 50% | 5.79 | 0.85% | 5.78 | -0.09% | 5.83 | -1.67% | 6.34 | -4.40% | -1.13% |  | 北大荒/600598.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-19 | 15.43 | 15.54 | 15.32 | 15.53 | 0.58% | 0.25% | 0.25% | 7,554,300 | 117,030,000 | 108% | 15.49 | 0.72% | 15.43 | 0.09% | 15.46 | 0.09% | 15.49 | -0.11% | -0.34% |  | 丹化科技/600844.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-19 | 4.30 | 4.47 | 4.25 | 4.40 | 1.38% | 0.09% | 0.02% | 22,547,900 | 99,111,000 | 94% | 4.40 | 1.29% | 4.31 | 1.27% | 4.28 | 0.28% | 4.40 | -0.43% | -1.18% |  | 海南橡胶/601118.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-04-19 | 5.34 | 5.38 | 5.31 | 5.36 | 0.00% | 0.19% | -2.60% | 35,152,900 | 188,056,000 | 60% | 5.35 | -0.48% | 5.36 | -0.24% | 5.39 | -2.18% | 5.50 | -0.18% | 0.10% |  |
|