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 | | | | | | | | | | | | | | | | | | | | | | ST星源/000005.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 1.88 | 1.97 | 1.87 | 1.95 | 3.72% | 0.52% | 5.63% | 12,675,300 | 24,586,000 | 154% | 1.94 | 3.25% | 1.89 | 2.22% | 1.87 | 1.52% | 1.85 | 1.10% | -0.92% |  | 英特集团/000411.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-11 | 12.43 | 13.68 | 12.32 | 13.68 | 9.97% | 4.64% | 16.43% | 7,883,300 | 103,065,000 | 184% | 13.07 | 5.12% | 12.74 | 3.71% | 12.39 | 3.92% | 11.75 | 1.94% | -1.23% |  | 中润资源/000506.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 3.04 | 3.13 | 3.01 | 3.11 | 2.30% | 0.65% | -4.16% | 36,144,400 | 111,670,000 | 55% | 3.09 | 1.51% | 3.05 | 0.56% | 3.06 | -0.42% | 3.25 | 0.34% | 1.65% |  | 惠天热电/000692.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 3.45 | 3.46 | 3.40 | 3.46 | 0.87% | 0.82% | 3.31% | 3,691,400 | 12,669,000 | 68% | 3.43 | -0.26% | 3.43 | 0.94% | 3.38 | 0.54% | 3.35 | 0.39% | -0.01% |  | 紫光股份/000938.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 17.88 | 17.89 | 17.55 | 17.72 | -0.28% | 0.29% | -1.32% | 11,878,600 | 209,875,000 | 74% | 17.67 | -0.56% | 17.64 | -0.94% | 17.78 | -0.12% | 17.96 | -0.05% | 0.91% |  | 利欧股份/002131.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 1.76 | 1.79 | 1.75 | 1.77 | 1.14% | -0.28% | 3.33% | 71,281,200 | 126,506,000 | 96% | 1.78 | 1.55% | 1.75 | 0.98% | 1.73 | 0.76% | 1.71 | 0.47% | 0.05% |  | 纳思达/002180.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 44.80 | 44.87 | 43.56 | 44.59 | -0.47% | 0.72% | 0.76% | 4,732,400 | 209,516,000 | 93% | 44.27 | -1.21% | 44.67 | -0.92% | 44.90 | -0.18% | 44.25 | 0.65% | 1.29% |  | *ST巴士/002188.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 5.95 | 6.21 | 5.71 | 5.99 | 1.18% | -0.03% | 11.67% | 10,039,700 | 60,161,000 | 194% | 5.99 | 2.60% | 5.82 | 3.87% | 5.66 | 3.51% | 5.36 | 2.76% | 1.20% |  | 禾盛新材/002290.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 6.48 | 6.51 | 6.41 | 6.47 | 0.31% | 0.14% | 1.91% | 849,100 | 5,486,000 | 71% | 6.46 | 0.19% | 6.45 | 0.47% | 6.40 | 0.33% | 6.35 | 0.35% | 0.30% |  | 乐通股份/002319.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 14.71 | 14.97 | 14.71 | 14.92 | 0.81% | 0.26% | -0.62% | 1,137,000 | 16,920,000 | 62% | 14.88 | 0.00% | 14.86 | -0.19% | 14.86 | -0.97% | 15.01 | 0.03% | 0.63% |  | 神剑股份/002361.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 3.83 | 3.94 | 3.82 | 3.94 | 2.07% | 1.00% | 3.82% | 6,695,600 | 26,122,000 | 80% | 3.90 | 1.35% | 3.84 | 0.81% | 3.80 | 0.40% | 3.80 | 0.21% | 0.11% |  | 众业达/002441.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 8.74 | 9.00 | 8.72 | 9.00 | 2.86% | 1.41% | 6.06% | 5,266,300 | 46,738,000 | 116% | 8.88 | 1.91% | 8.72 | 1.28% | 8.63 | 1.07% | 8.49 | 0.88% | 0.67% |  | 宝莫股份/002476.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 5.83 | 5.90 | 5.77 | 5.87 | 0.17% | 0.39% | 3.62% | 14,564,200 | 85,150,000 | 68% | 5.85 | 0.09% | 5.78 | 0.43% | 5.76 | 0.31% | 5.67 | 0.96% | 1.42% |  | 鼎龙文化/002502.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 2.96 | 3.08 | 2.96 | 2.99 | 3.10% | -0.40% | 3.07% | 22,829,400 | 68,533,000 | 176% | 3.00 | 4.27% | 2.94 | 2.33% | 2.91 | 1.29% | 2.90 | 0.38% | -0.12% |  | 达华智能/002512.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 2.74 | 2.81 | 2.72 | 2.79 | 2.20% | 0.94% | 3.18% | 15,382,900 | 42,518,000 | 116% | 2.76 | 1.36% | 2.75 | 0.48% | 2.73 | 0.52% | 2.70 | 0.45% | 0.39% |  | 蓝丰生化/002513.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 5.29 | 5.79 | 5.23 | 5.59 | 6.07% | 1.08% | 12.91% | 12,892,600 | 71,300,000 | 134% | 5.53 | 5.68% | 5.34 | 3.43% | 5.19 | 2.77% | 4.95 | 2.34% | 0.77% |  | 旷达科技/002516.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 4.34 | 4.43 | 4.31 | 4.38 | 1.39% | 0.34% | 3.50% | 12,542,600 | 54,751,000 | 118% | 4.37 | 1.18% | 4.33 | 0.39% | 4.30 | 0.66% | 4.23 | 0.88% | 1.02% |  | 海南瑞泽/002596.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 3.45 | 3.63 | 3.44 | 3.60 | 4.35% | 1.67% | -5.44% | 112,009,400 | 396,674,000 | 73% | 3.54 | 1.52% | 3.53 | 0.20% | 3.60 | -3.02% | 3.81 | -0.16% | 0.78% |  | 龙佰集团/002601.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 18.75 | 19.19 | 18.66 | 19.15 | 2.24% | 0.91% | 2.36% | 13,015,900 | 246,999,000 | 85% | 18.98 | 1.70% | 18.61 | 1.25% | 18.44 | 0.76% | 18.71 | 0.30% | 0.36% |  | 华西能源/002630.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 2.07 | 2.12 | 2.05 | 2.10 | 1.94% | 1.11% | 3.65% | 16,431,000 | 34,129,000 | 116% | 2.08 | 0.63% | 2.06 | 0.88% | 2.04 | 0.64% | 2.03 | 0.20% | 0.21% |  | 华宏科技/002645.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 21.29 | 21.40 | 20.81 | 21.23 | 0.19% | 0.50% | 7.24% | 3,578,800 | 75,599,000 | 89% | 21.12 | 1.97% | 20.46 | 1.72% | 20.19 | 1.45% | 19.80 | 0.87% | 1.24% |  | ST摩登/002656.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 3.01 | 3.11 | 3.00 | 3.09 | 2.32% | 0.49% | 3.97% | 7,943,500 | 24,430,000 | 125% | 3.08 | 1.59% | 3.04 | 1.16% | 3.02 | 1.48% | 2.97 | 1.02% | 1.15% |  | 凯文教育/002659.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 3.81 | 3.96 | 3.79 | 3.93 | 3.42% | 0.61% | 6.42% | 12,852,500 | 50,206,000 | 108% | 3.91 | 1.61% | 3.83 | 1.73% | 3.77 | 1.24% | 3.69 | 0.68% | -0.83% |  | 红旗连锁/002697.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 4.98 | 4.98 | 4.93 | 4.95 | -0.40% | 0.06% | -1.20% | 14,339,500 | 70,933,000 | 57% | 4.95 | -0.60% | 4.98 | -1.27% | 5.02 | -0.40% | 5.01 | 0.10% | 0.16% |  | 岭南股份/002717.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 3.12 | 3.14 | 3.05 | 3.11 | 0.65% | 0.45% | -5.73% | 68,780,700 | 212,956,000 | 46% | 3.10 | 0.32% | 3.08 | -0.48% | 3.10 | -1.05% | 3.30 | 0.24% | 1.25% |  | 特锐德/300001.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 16.10 | 16.18 | 15.50 | 15.87 | 2.39% | 0.32% | 8.14% | 29,408,300 | 465,213,000 | 170% | 15.82 | 3.20% | 15.37 | 2.59% | 15.09 | 2.28% | 14.68 | 1.91% | 0.66% |  | 思创医惠/300078.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 4.98 | 5.02 | 4.92 | 5.00 | 0.40% | 0.24% | 3.91% | 9,898,100 | 49,370,000 | 89% | 4.99 | 0.73% | 4.94 | 0.84% | 4.89 | 0.72% | 4.81 | 0.78% | 0.39% |  | 振芯科技/300101.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 17.22 | 17.27 | 16.95 | 17.04 | -0.87% | -0.11% | 0.94% | 12,157,800 | 207,401,000 | 104% | 17.06 | -0.07% | 16.97 | 0.22% | 16.95 | 0.04% | 16.88 | 0.48% | 1.07% |  | 华仁药业/300110.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 3.64 | 3.70 | 3.63 | 3.69 | 1.93% | 0.33% | 1.60% | 14,414,500 | 53,013,000 | 117% | 3.68 | 1.38% | 3.63 | 0.78% | 3.62 | 0.25% | 3.63 | 0.14% | 0.13% |  | 阳谷华泰/300121.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 9.57 | 9.73 | 9.53 | 9.70 | 0.73% | 0.65% | 2.72% | 3,548,100 | 34,192,000 | 106% | 9.64 | 1.29% | 9.48 | 0.87% | 9.43 | 0.60% | 9.44 | 0.39% | 0.72% |  | 锐奇股份/300126.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 5.54 | 5.61 | 5.48 | 5.59 | 1.45% | 0.63% | 3.14% | 1,844,000 | 10,244,000 | 92% | 5.56 | 1.11% | 5.50 | 0.57% | 5.47 | 0.50% | 5.42 | 0.54% | 0.22% |  | 中金环境/300145.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 2.72 | 2.72 | 2.67 | 2.71 | 0.37% | 0.44% | 1.46% | 18,369,400 | 49,568,000 | 102% | 2.70 | -0.04% | 2.69 | 0.22% | 2.68 | 0.19% | 2.67 | 0.26% | 0.35% |  | 天舟文化/300148.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 3.34 | 3.41 | 3.28 | 3.29 | 1.54% | -1.08% | 3.01% | 36,372,600 | 120,968,000 | 170% | 3.33 | 3.52% | 3.26 | 1.94% | 3.23 | 1.45% | 3.19 | 0.92% | 0.17% |  | 科融环境/300152.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 3.25 | 3.31 | 3.23 | 3.30 | 2.17% | 0.98% | 3.84% | 9,462,200 | 30,927,000 | 109% | 3.27 | 0.74% | 3.24 | 1.00% | 3.21 | 0.82% | 3.18 | 0.57% | 0.47% |  | 洲明科技/300232.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 5.95 | 5.99 | 5.90 | 5.97 | 0.84% | 0.40% | 1.96% | 8,026,400 | 47,726,000 | 98% | 5.95 | 0.49% | 5.90 | 0.55% | 5.87 | 0.45% | 5.86 | 0.41% | 0.45% |  | 创意信息/300366.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 7.99 | 8.19 | 7.96 | 8.16 | 2.13% | 0.88% | 4.29% | 15,792,300 | 127,748,000 | 95% | 8.09 | 1.77% | 7.95 | 0.74% | 7.90 | 0.79% | 7.82 | 0.68% | 0.60% |  | 黄河旋风/600172.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 7.93 | 8.22 | 7.85 | 8.17 | 3.68% | 0.93% | 3.51% | 46,016,800 | 372,488,000 | 160% | 8.10 | 3.08% | 7.91 | 1.72% | 7.86 | 1.30% | 7.89 | 0.42% | -0.85% |  | *ST昌鱼/600275.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-04-29 | 0.97 | 0.97 | 0.97 | 0.97 | -4.90% | 0.00% | -30.06% | 3,075,600 | 2,984,000 | 81% | 0.97 | -5.00% | 0.99 | -6.24% | 1.01 | -10.20% | 1.39 | -7.16% | -2.58% |  | 三峡新材/600293.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 3.35 | 3.43 | 3.34 | 3.40 | 1.80% | 0.21% | 2.13% | 22,197,100 | 75,319,000 | 70% | 3.39 | 1.86% | 3.35 | 0.63% | 3.35 | -0.15% | 3.33 | 0.54% | 0.38% |  | 华丽家族/600503.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 2.87 | 2.90 | 2.84 | 2.88 | 0.35% | 0.42% | 2.16% | 21,588,400 | 61,923,000 | 88% | 2.87 | 0.07% | 2.86 | 0.60% | 2.84 | -0.25% | 2.82 | 0.32% | 0.16% |  | 长电科技/600584.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 24.75 | 24.96 | 24.50 | 24.77 | 0.08% | 0.36% | 3.15% | 19,015,800 | 469,347,000 | 74% | 24.68 | 0.09% | 24.43 | 0.64% | 24.27 | 0.62% | 24.01 | 0.54% | 0.75% |  | 光明乳业/600597.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 11.63 | 11.98 | 11.57 | 11.80 | 1.64% | 0.24% | 0.94% | 17,678,900 | 208,115,000 | 148% | 11.77 | 1.61% | 11.64 | 0.53% | 11.64 | 0.22% | 11.69 | 0.46% | 0.48% |  | *ST海医/600896.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-04-29 | 1.74 | 1.74 | 1.74 | 1.74 | -4.92% | 0.00% | -32.48% | 1,791,000 | 3,117,000 | 39% | 1.74 | -5.07% | 1.78 | -7.59% | 1.84 | -11.26% | 2.58 | -4.77% | -1.78% |  | 奥康国际/603001.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 7.33 | 7.44 | 7.32 | 7.36 | 0.00% | -0.10% | 1.91% | 1,406,500 | 10,362,000 | 89% | 7.37 | 0.03% | 7.35 | 0.34% | 7.31 | 0.34% | 7.22 | 0.33% | -0.12% |  |
|