成本价计算(多股)
板块：航运_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 | | | | | | | | | | | | | | | | | | | | | | | 中集集团/000039.SZ | | | | | | | | | | |  | | | | | | | | | | |
| 2018-10-18 | 9.70 | 9.85 | 9.49 | 9.61 | -2.14% | -0.52% | -9.07% | 7,476,700 | 72,226,000 | 68% | 9.66 | -0.66% | 9.85 | -1.19% | 9.96 | -2.09% | 10.57 | -1.73% | -0.86% | | | 海峡股份/002320.SZ | | | | | | | | | | | | | | | | | | | | | |
| 2018-10-18 | 13.76 | 13.79 | 12.82 | 13.05 | -8.36% | -0.71% | -6.79% | 10,884,000 | 143,045,000 | 120% | 13.14 | -9.57% | 14.01 | -2.42% | 13.98 | -0.54% | 14.00 | -1.03% | 0.27% | | | 中远海能/600026.SH | | | | | | | | | | | | | | | | | | | | | |
| 2018-10-18 | 4.95 | 5.00 | 4.49 | 4.70 | -5.81% | -0.49% | -5.15% | 26,837,500 | 126,760,000 | 58% | 4.72 | -5.26% | 4.87 | -1.89% | 4.89 | -0.75% | 4.96 | -0.10% | 1.40% | | | 长航油运/600087.SH | | | | | | | | | | | | | | | | | | | | | |
| 2014-06-04 | 0.83 | 0.85 | 0.79 | 0.83 | 0.00% | 2.85% | 6.41% | 118,635,600 | 95,786,000 | 201% | 0.81 | -1.47% | 0.81 | 0.62% | 0.80 | 1.14% | 0.78 | 1.17% | 0.89% |  | | 中昌数据/600242.SH | | | | | | | | | | | | | | | | | | | | | |
| 2018-10-18 | 12.90 | 12.91 | 12.79 | 12.81 | -0.77% | -0.03% | -0.67% | 403,400 | 5,169,000 | 56% | 12.81 | -0.09% | 12.81 | 0.06% | 12.82 | -0.22% | 12.90 | -0.12% | -0.18% | | | 中远海特/600428.SH | | | | | | | | | | | | | | | | | | | | | |
| 2018-10-18 | 3.20 | 3.22 | 3.12 | 3.14 | -2.79% | -0.60% | -9.43% | 4,795,400 | 15,147,000 | 42% | 3.16 | -1.59% | 3.19 | -1.03% | 3.22 | -2.34% | 3.47 | -0.57% | -0.28% | | | 亚通股份/600692.SH | | | | | | | | | | | | | | | | | | | | | |
| 2018-10-18 | 5.53 | 5.53 | 5.26 | 5.30 | -4.16% | -1.47% | -14.67% | 1,394,800 | 7,503,000 | 51% | 5.38 | -2.38% | 5.49 | -1.84% | 5.63 | -4.19% | 6.21 | -1.55% | -0.95% | | | 海航科技/600751.SH | | | | | | | | | | | | | | | | | | | | | |
| 2018-10-18 | 3.09 | 3.09 | 2.82 | 2.85 | -8.95% | -1.79% | -22.58% | 40,398,700 | 117,233,000 | 60% | 2.90 | -7.58% | 3.04 | -3.22% | 3.09 | -3.41% | 3.68 | -2.05% | -4.80% | | | 宁波海运/600798.SH | | | | | | | | | | | | | | | | | | | | | |
| 2018-10-18 | 3.17 | 3.17 | 3.06 | 3.07 | -4.06% | -1.41% | -8.39% | 3,038,200 | 9,462,000 | 55% | 3.11 | -1.71% | 3.15 | -0.91% | 3.16 | -1.87% | 3.35 | -0.80% | -0.42% | | | *ST海投/600896.SH | | | | | | | | | | | | | | | | | | | | | |
| 2018-10-18 | 3.52 | 3.54 | 3.43 | 3.45 | -2.82% | -0.75% | -8.73% | 1,251,400 | 4,350,000 | 44% | 3.48 | -2.39% | 3.52 | -1.18% | 3.54 | -1.80% | 3.78 | -0.45% | 0.41% | | | 中远海发/601866.SH | | | | | | | | | | | | | | | | | | | | | |
| 2018-10-18 | 2.13 | 2.14 | 2.06 | 2.07 | -2.82% | -0.86% | -8.37% | 8,840,300 | 18,460,000 | 63% | 2.09 | -2.38% | 2.11 | -0.85% | 2.12 | -1.99% | 2.26 | -0.75% | -0.31% | | | 招商轮船/601872.SH | | | | | | | | | | | | | | | | | | | | | |
| 2018-10-18 | 3.79 | 3.79 | 3.63 | 3.68 | -3.41% | -0.62% | -3.49% | 13,600,300 | 50,361,000 | 57% | 3.70 | -2.60% | 3.74 | -0.37% | 3.72 | -0.08% | 3.81 | 0.05% | 0.78% | | | 中远海控/601919.SH | | | | | | | | | | | | | | | | | | | | | |
| 2018-10-18 | 3.55 | 3.55 | 3.39 | 3.41 | -4.48% | -1.19% | -9.16% | 18,710,900 | 64,566,000 | 110% | 3.45 | -3.12% | 3.51 | -2.12% | 3.56 | -2.20% | 3.75 | -1.52% | -0.55% | | | 渤海轮渡/603167.SH | | | | | | | | | | | | | | | | | | | | | |
| 2018-10-18 | 7.75 | 7.80 | 7.68 | 7.68 | -2.04% | -0.56% | -8.28% | 1,282,300 | 9,903,000 | 64% | 7.72 | -1.14% | 7.79 | -1.41% | 7.90 | -2.16% | 8.37 | -1.76% | -0.55% | |
|
