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 | | | | | | | | | | | | | | | | | | | | | | 深科技/000021.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 10.75 | 10.84 | 10.63 | 10.80 | 0.56% | 0.58% | 2.58% | 9,568,400 | 102,746,000 | 70% | 10.74 | 0.40% | 10.66 | 0.32% | 10.61 | 0.50% | 10.53 | 0.54% | 0.81% |  | 中国长城/000066.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 9.81 | 9.95 | 9.68 | 9.84 | 0.92% | 0.11% | 0.55% | 30,817,100 | 302,911,000 | 87% | 9.83 | 1.10% | 9.73 | -0.15% | 9.75 | 0.13% | 9.79 | -0.22% | 0.68% |  | 长城信息/000748.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2016-10-31 | 20.50 | 20.74 | 20.18 | 20.31 | 0.69% | -0.67% | -2.62% | 36,482,400 | 745,963,000 | 170% | 20.45 | 0.12% | 20.47 | -1.08% | 20.92 | -0.52% | 20.86 | -0.39% | 0.06% |  | 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% |  | 浪潮信息/000977.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 25.10 | 25.23 | 24.76 | 25.13 | 0.52% | 0.57% | 0.23% | 18,918,500 | 472,708,000 | 110% | 24.99 | 0.43% | 24.88 | -0.52% | 24.94 | 0.09% | 25.07 | -0.10% | 0.20% |  | *ST银亿/000981.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 1.41 | 1.43 | 1.40 | 1.42 | -0.70% | 0.50% | 2.23% | 37,829,900 | 53,458,000 | 115% | 1.41 | 0.21% | 1.40 | 0.72% | 1.40 | 0.50% | 1.39 | 0.14% | 0.01% |  | 分众传媒/002027.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 5.91 | 5.95 | 5.65 | 5.70 | -3.88% | -0.75% | -1.20% | 237,499,300 | 1,364,054,000 | 160% | 5.74 | -1.80% | 5.76 | -0.40% | 5.76 | 0.21% | 5.77 | -0.02% | 0.45% |  | 大华股份/002236.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 15.75 | 16.09 | 15.63 | 16.02 | 2.17% | 0.60% | 4.11% | 27,166,700 | 432,642,000 | 87% | 15.93 | 1.73% | 15.63 | 1.04% | 15.47 | 0.75% | 15.39 | 0.44% | -0.30% |  | 威创股份/002308.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 3.60 | 3.77 | 3.59 | 3.76 | 3.87% | 1.90% | 5.53% | 12,907,800 | 47,634,000 | 136% | 3.69 | 2.84% | 3.62 | 1.29% | 3.59 | 1.13% | 3.56 | 0.68% | 0.55% |  | 川发龙蟒/002312.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 10.80 | 11.24 | 10.70 | 11.20 | 4.19% | 1.47% | 5.61% | 27,697,900 | 305,730,000 | 178% | 11.04 | 3.13% | 10.79 | 2.15% | 10.70 | 1.45% | 10.61 | 0.84% | 0.38% |  | 新北洋/002376.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 6.72 | 6.82 | 6.62 | 6.79 | 1.49% | 0.46% | 3.40% | 3,212,100 | 21,712,000 | 88% | 6.76 | 0.90% | 6.69 | 0.78% | 6.60 | 0.69% | 6.57 | 0.32% | 0.06% |  | 合众思壮/002383.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 5.55 | 5.62 | 5.39 | 5.58 | 0.72% | 1.33% | 7.85% | 12,937,300 | 71,246,000 | 67% | 5.51 | -0.13% | 5.44 | 2.03% | 5.31 | 1.67% | 5.17 | 0.02% | -1.20% |  | 海康威视/002415.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 33.41 | 33.99 | 33.22 | 33.52 | 0.36% | -0.21% | 0.85% | 77,390,000 | 2,599,634,000 | 62% | 33.59 | 0.49% | 33.31 | 1.00% | 32.85 | 0.40% | 33.24 | -0.39% | -1.22% |  | 英飞拓/002528.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 3.37 | 3.45 | 3.32 | 3.37 | 0.60% | 0.18% | 1.41% | 26,682,200 | 89,763,000 | 110% | 3.36 | 0.06% | 3.44 | -0.15% | 3.41 | 0.29% | 3.32 | 0.51% | 0.55% |  | 雷柏科技/002577.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 10.10 | 10.36 | 10.08 | 10.30 | 1.68% | 0.64% | 4.20% | 2,092,200 | 21,412,000 | 123% | 10.23 | 1.17% | 10.15 | 0.94% | 10.05 | 0.86% | 9.89 | 0.71% | 0.70% |  | 朗科科技/300042.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 12.34 | 12.55 | 12.32 | 12.51 | 1.96% | 0.53% | -0.30% | 3,434,700 | 42,743,000 | 86% | 12.44 | 1.37% | 12.33 | -0.67% | 12.46 | -0.26% | 12.55 | 0.07% | -0.37% |  | 华力创通/300045.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 7.37 | 7.58 | 7.37 | 7.56 | 2.02% | 0.77% | 3.42% | 7,112,500 | 53,358,000 | 120% | 7.50 | 1.75% | 7.39 | 0.71% | 7.35 | 0.77% | 7.31 | 0.52% | 0.58% |  | 海兰信/300065.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 11.30 | 11.93 | 11.25 | 11.90 | 5.59% | 1.83% | 5.74% | 30,402,000 | 355,271,000 | 188% | 11.69 | 3.49% | 11.48 | 1.42% | 11.41 | 1.37% | 11.25 | 1.22% | 0.76% |  | 新国都/300130.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 13.09 | 13.93 | 13.09 | 13.69 | 5.23% | 0.91% | 4.65% | 26,945,800 | 365,557,000 | 148% | 13.57 | 4.47% | 13.26 | 1.41% | 13.19 | 0.51% | 13.08 | 0.80% | 0.95% |  | 安居宝/300155.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 5.16 | 5.22 | 5.13 | 5.20 | 0.78% | 0.21% | 1.54% | 3,002,300 | 15,578,000 | 85% | 5.19 | 0.80% | 5.14 | 0.77% | 5.10 | 0.41% | 5.12 | 0.04% | 0.33% |  | 中海达/300177.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 7.18 | 7.32 | 7.11 | 7.30 | 2.24% | 0.90% | 2.77% | 11,526,400 | 83,389,000 | 97% | 7.24 | 1.36% | 7.16 | 0.79% | 7.12 | 0.20% | 7.10 | 0.44% | 1.04% |  | *ST 聚龙/300202.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-04-28 | 1.49 | 1.64 | 1.38 | 1.39 | -12.58% | -7.27% | -39.17% | 53,146,900 | 79,659,000 | 122% | 1.50 | -5.84% | 1.57 | -15.29% | 1.91 | -18.42% | 2.29 | -8.38% | -3.10% |  | 中威电子/300270.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 5.20 | 5.26 | 5.16 | 5.21 | 0.19% | 0.08% | 2.18% | 2,350,200 | 12,235,000 | 113% | 5.21 | 0.93% | 5.15 | 0.92% | 5.11 | 0.73% | 5.10 | 0.59% | 0.90% |  | 同有科技/300302.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 7.60 | 7.69 | 7.47 | 7.64 | 0.92% | 0.70% | 1.49% | 4,172,900 | 31,659,000 | 109% | 7.59 | 1.07% | 7.51 | 0.39% | 7.48 | 0.26% | 7.53 | -0.01% | 0.76% |  | 兆日科技/300333.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 6.23 | 6.39 | 6.18 | 6.39 | 2.73% | 1.11% | 4.24% | 7,596,900 | 48,009,000 | 117% | 6.32 | 1.85% | 6.23 | 0.84% | 6.18 | 0.80% | 6.13 | 0.53% | 0.12% |  | ST网力/300367.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-04-28 | 0.46 | 0.49 | 0.43 | 0.45 | -8.16% | -2.81% | -39.19% | 71,385,600 | 33,037,000 | 53% | 0.46 | -6.47% | 0.49 | -9.24% | 0.57 | -8.90% | 0.74 | -6.33% | -5.20% |  | 汇金股份/300368.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 7.09 | 7.69 | 7.04 | 7.43 | 4.80% | 0.84% | 6.11% | 22,389,100 | 164,966,000 | 162% | 7.37 | 3.75% | 7.21 | 1.59% | 7.15 | 0.80% | 7.00 | 1.36% | 1.18% |  | 飞天诚信/300386.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 10.49 | 10.73 | 10.48 | 10.68 | 1.52% | 0.36% | 2.95% | 3,670,500 | 39,062,000 | 80% | 10.64 | 1.03% | 10.52 | 0.36% | 10.47 | 0.56% | 10.37 | 0.50% | 0.59% |  | 同方股份/600100.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 4.39 | 4.46 | 4.37 | 4.42 | 1.14% | 0.09% | 2.48% | 27,395,500 | 120,973,000 | 113% | 4.42 | 1.63% | 4.36 | 0.90% | 4.34 | 0.60% | 4.31 | 0.37% | 0.12% |  | *ST西源/600139.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 1.84 | 1.92 | 1.82 | 1.85 | 1.09% | -2.27% | 8.38% | 11,652,000 | 22,052,000 | 157% | 1.89 | 4.93% | 1.82 | 4.29% | 1.78 | 3.07% | 1.71 | 2.22% | 0.82% |  | 格力地产/600185.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 6.07 | 6.35 | 6.05 | 6.20 | 1.47% | 0.10% | 7.19% | 61,245,600 | 379,355,000 | 110% | 6.19 | 1.69% | 6.11 | 0.41% | 6.05 | 1.68% | 5.78 | 1.28% | 1.24% |  | *ST方科/600601.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 2.47 | 2.58 | 2.47 | 2.54 | 2.01% | 0.12% | 2.05% | 12,001,600 | 30,450,000 | 67% | 2.54 | 2.09% | 2.50 | 0.60% | 2.50 | -1.07% | 2.49 | 0.85% | 1.10% |  | *ST实达/600734.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 6.86 | 6.86 | 6.23 | 6.23 | -5.03% | -3.81% | 5.08% | 43,805,200 | 283,730,000 | 183% | 6.48 | -1.58% | 6.51 | 3.66% | 6.31 | 0.94% | 5.93 | 2.90% | 3.98% |  | 电科数字/600850.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 24.64 | 25.29 | 24.53 | 25.03 | 1.96% | 0.17% | 3.11% | 4,111,100 | 102,728,000 | 72% | 24.99 | 2.21% | 24.54 | -0.31% | 24.76 | 0.53% | 24.27 | 0.81% | 0.99% |  | 中科曙光/603019.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 25.29 | 25.38 | 24.90 | 25.37 | 0.75% | 0.74% | -0.82% | 12,588,200 | 317,008,000 | 79% | 25.18 | 0.74% | 24.94 | -0.60% | 25.10 | -0.25% | 25.58 | -0.16% | -0.09% |  |
|