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 | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 16.78 | 18.38 | 16.52 | 18.38 | 9.99% | 3.61% | 12.07% | 87,725,700 | 1,556,289,000 | 217% | 17.74 | 5.36% | 17.18 | 4.21% | 16.90 | 3.46% | 16.40 | 1.91% | 0.49% |  | 海峡股份/002320.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 8.55 | 8.58 | 8.38 | 8.41 | -1.75% | -0.15% | -1.86% | 5,787,800 | 48,749,000 | 94% | 8.42 | -1.61% | 8.52 | -1.33% | 8.57 | -0.02% | 8.57 | -0.47% | -0.60% |  | 中远海能/600026.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 7.04 | 7.24 | 6.90 | 7.22 | 1.83% | 1.73% | 1.13% | 48,421,700 | 343,662,000 | 96% | 7.10 | 0.87% | 7.06 | -0.24% | 7.13 | -0.04% | 7.14 | 0.20% | 0.57% |  | 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% |  | *ST中昌/600242.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 2.10 | 2.15 | 2.07 | 2.08 | 0.00% | -1.05% | 4.47% | 9,543,300 | 20,058,000 | 131% | 2.10 | 2.74% | 2.06 | 2.44% | 2.03 | 2.58% | 1.99 | 0.15% | -1.49% |  | 中远海特/600428.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 4.89 | 5.48 | 4.81 | 5.48 | 10.04% | 5.89% | 16.89% | 105,388,600 | 545,335,000 | 148% | 5.18 | 5.76% | 4.96 | 3.59% | 4.83 | 3.40% | 4.69 | 1.96% | 0.23% |  | 亚通股份/600692.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 6.09 | 6.11 | 5.91 | 5.95 | -2.62% | -0.68% | -3.02% | 3,071,900 | 18,404,000 | 107% | 5.99 | -2.08% | 6.06 | -1.19% | 6.10 | -0.51% | 6.14 | -0.76% | -1.10% |  | 海航科技/600751.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 2.65 | 2.65 | 2.56 | 2.56 | -3.40% | -0.97% | -1.77% | 30,558,600 | 78,986,000 | 66% | 2.59 | -1.37% | 2.60 | -0.73% | 2.61 | 0.39% | 2.61 | 0.50% | 0.18% |  | 宁波海运/600798.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 4.68 | 4.96 | 4.46 | 4.78 | 0.84% | 1.23% | -1.24% | 94,175,000 | 444,660,000 | 102% | 4.72 | 0.66% | 4.69 | -0.99% | 4.76 | 0.21% | 4.84 | -1.29% | -1.12% |  | 览海医疗/600896.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 4.12 | 4.27 | 4.10 | 4.20 | 0.96% | 0.31% | 3.50% | 5,866,300 | 24,565,000 | 120% | 4.19 | -0.90% | 4.18 | 0.77% | 4.14 | 1.00% | 4.06 | 0.90% | 0.34% |  | 中远海发/601866.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-13 | 3.17 | 3.44 | 3.15 | 3.44 | 9.90% | 1.84% | 8.31% | 398,079,600 | 1,344,843,000 | 183% | 3.38 | 5.86% | 3.28 | 2.47% | 3.25 | 2.23% | 3.18 | 1.70% | 0.81% |  | 招商轮船/601872.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 5.66 | 5.74 | 5.55 | 5.67 | 0.18% | 0.57% | -2.44% | 49,225,900 | 277,556,000 | 79% | 5.64 | -0.88% | 5.68 | -1.03% | 5.75 | -0.78% | 5.81 | -0.29% | 0.18% |  | 中远海控/601919.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 14.40 | 15.57 | 14.09 | 15.40 | 5.70% | 2.78% | 1.09% | 216,207,300 | 3,239,531,000 | 90% | 14.98 | 4.35% | 14.54 | 1.04% | 14.74 | 0.67% | 15.23 | 0.16% | 1.71% |  | 渤海轮渡/603167.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-01-22 | 8.62 | 9.08 | 8.42 | 8.88 | 2.19% | 1.24% | 2.27% | 19,333,200 | 169,567,000 | 108% | 8.77 | 0.09% | 8.78 | -0.54% | 8.91 | 0.29% | 8.68 | 0.63% | 0.05% |  |
|