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 | | | | | | | | | | | | | | | | | | | | | | 深天地A/000023.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 11.00 | 11.10 | 10.82 | 10.93 | -1.35% | 0.08% | -1.09% | 1,774,900 | 19,383,000 | 42% | 10.92 | -2.24% | 11.11 | -0.02% | 11.08 | -2.94% | 11.05 | 0.69% | 1.02% |  | 华联控股/000036.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 4.10 | 4.11 | 4.03 | 4.08 | -0.49% | 0.15% | -1.19% | 15,751,800 | 64,173,000 | 47% | 4.07 | -0.78% | 4.10 | -0.51% | 4.12 | -1.65% | 4.13 | 0.41% | 0.48% |  | *ST华塑/000509.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 3.85 | 3.85 | 3.76 | 3.81 | 0.00% | 0.32% | 3.00% | 5,309,600 | 20,167,000 | 70% | 3.80 | -0.24% | 3.75 | 1.19% | 3.75 | -0.66% | 3.70 | 1.04% | 0.79% |  | 海南发展/002163.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 13.75 | 15.12 | 13.62 | 14.70 | 5.00% | 2.47% | 7.39% | 63,460,800 | 910,376,000 | 105% | 14.35 | 4.15% | 13.83 | 1.19% | 14.16 | 1.35% | 13.69 | 1.13% | 1.52% |  | 融捷股份/002192.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 124.19 | 135.83 | 124.19 | 131.35 | 5.90% | 0.75% | 8.55% | 17,370,500 | 2,264,613,000 | 124% | 130.37 | 5.74% | 125.99 | 2.50% | 125.29 | 1.64% | 121.00 | 1.82% | 2.48% |  | 濮耐股份/002225.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 3.86 | 3.93 | 3.85 | 3.89 | 0.52% | 0.08% | 1.99% | 6,451,700 | 25,079,000 | 125% | 3.89 | 0.94% | 3.85 | 0.76% | 3.83 | 0.39% | 3.81 | 0.47% | 0.60% |  | 塔牌集团/002233.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 8.93 | 8.93 | 8.86 | 8.93 | 0.00% | 0.35% | 1.16% | 6,722,600 | 59,825,000 | 71% | 8.90 | 0.15% | 8.86 | 0.29% | 8.82 | 0.09% | 8.83 | 0.13% | -0.30% |  | 东方雨虹/002271.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 46.70 | 46.79 | 45.91 | 46.50 | -0.43% | 0.56% | 3.72% | 16,284,600 | 753,034,000 | 91% | 46.24 | -0.18% | 45.74 | 0.81% | 45.51 | 0.20% | 44.83 | 0.55% | 0.14% |  | 西部建设/002302.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 7.83 | 7.91 | 7.77 | 7.89 | 0.13% | 0.28% | 0.14% | 12,920,300 | 101,660,000 | 51% | 7.87 | 0.23% | 7.81 | 0.42% | 7.78 | -0.31% | 7.88 | 0.32% | 0.36% |  | 南山控股/002314.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 4.80 | 4.82 | 4.56 | 4.67 | -3.71% | -0.26% | -2.53% | 96,723,100 | 452,831,000 | 66% | 4.68 | -5.26% | 4.86 | -0.43% | 4.81 | -2.20% | 4.79 | 0.40% | 1.23% |  | 罗普斯金/002333.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 6.28 | 6.28 | 5.55 | 5.56 | -2.63% | -6.82% | 2.36% | 47,825,000 | 285,368,000 | 557% | 5.97 | 5.22% | 5.75 | 12.59% | 5.61 | 11.81% | 5.43 | 11.72% | 1.74% |  | 柘中股份/002346.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 14.23 | 14.44 | 13.99 | 14.13 | -0.49% | 0.07% | 2.10% | 8,516,900 | 120,262,000 | 65% | 14.12 | 0.05% | 14.16 | -1.86% | 14.38 | 0.97% | 13.84 | 0.38% | 2.55% |  | 伟星新材/002372.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 19.28 | 19.29 | 18.83 | 18.94 | -1.30% | -0.15% | -2.92% | 7,192,200 | 136,420,000 | 94% | 18.97 | -0.90% | 19.02 | -1.42% | 19.36 | -2.31% | 19.51 | -0.17% | 0.41% |  | 北京利尔/002392.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 3.53 | 3.60 | 3.52 | 3.59 | 2.28% | 0.67% | 3.43% | 17,357,800 | 61,897,000 | 139% | 3.57 | 1.51% | 3.52 | 0.86% | 3.50 | 0.69% | 3.47 | 0.55% | -0.04% |  | 垒知集团/002398.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 6.54 | 6.69 | 6.45 | 6.62 | 2.00% | 0.36% | 1.33% | 12,784,900 | 84,332,000 | 109% | 6.60 | 1.88% | 6.52 | 0.87% | 6.49 | -0.26% | 6.53 | 0.42% | -0.11% |  | 青龙管业/002457.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 8.94 | 9.08 | 8.90 | 9.05 | 1.12% | 0.62% | -2.81% | 11,961,600 | 107,588,000 | 48% | 8.99 | 0.68% | 8.95 | 0.27% | 8.90 | -0.78% | 9.31 | 0.08% | 0.46% |  | 申通快递/002468.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 10.05 | 10.54 | 10.04 | 10.33 | 2.99% | -0.16% | 9.30% | 42,333,400 | 438,044,000 | 181% | 10.35 | 5.63% | 9.88 | 4.15% | 9.71 | 3.39% | 9.45 | 2.07% | 1.18% |  | 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% |  | *ST艾格/002619.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-03-31 | 0.56 | 0.56 | 0.56 | 0.56 | -5.08% | 0.00% | -31.37% | 20,143,100 | 11,281,000 | 33% | 0.56 | -5.09% | 0.57 | -7.34% | 0.59 | -13.95% | 0.82 | -2.04% | -0.66% |  | 完美世界/002624.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 14.65 | 14.88 | 14.39 | 14.58 | 0.21% | -0.10% | 1.56% | 50,094,400 | 731,065,000 | 76% | 14.59 | 0.68% | 14.45 | -0.01% | 14.53 | 0.22% | 14.36 | 0.34% | 0.38% |  | 永高股份/002641.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 4.56 | 4.69 | 4.53 | 4.68 | 3.08% | 0.86% | 2.97% | 10,795,600 | 50,088,000 | 76% | 4.64 | 1.98% | 4.56 | 1.31% | 4.50 | 0.69% | 4.55 | 0.35% | 0.64% |  | 扬子新材/002652.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 2.65 | 2.71 | 2.64 | 2.69 | 1.13% | 0.60% | 3.10% | 5,967,600 | 15,959,000 | 64% | 2.67 | 0.11% | 2.66 | 0.45% | 2.64 | 0.46% | 2.61 | 0.42% | 0.36% |  | 龙泉股份/002671.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 4.86 | 4.97 | 4.85 | 4.89 | 1.03% | -0.67% | 1.64% | 14,464,600 | 71,202,000 | 67% | 4.92 | 1.36% | 4.88 | 0.85% | 4.84 | 0.31% | 4.81 | 0.86% | 0.71% |  | 顾地科技/002694.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 4.58 | 4.78 | 4.56 | 4.75 | 3.71% | 1.17% | -0.57% | 10,364,200 | 48,665,000 | 75% | 4.70 | 2.83% | 4.62 | 1.34% | 4.58 | -0.04% | 4.78 | -0.27% | -0.18% |  | 友邦吊顶/002718.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 13.68 | 15.09 | 13.66 | 15.09 | 9.99% | 2.86% | 8.20% | 3,497,100 | 51,307,000 | 104% | 14.67 | 6.92% | 14.28 | 0.76% | 14.20 | 0.94% | 13.95 | 0.92% | 1.39% |  | 嘉寓股份/300117.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 3.99 | 4.03 | 3.92 | 4.03 | -0.74% | 1.46% | 2.05% | 45,687,700 | 181,457,000 | 73% | 3.97 | -2.34% | 4.07 | -0.37% | 4.03 | 0.42% | 3.95 | 0.69% | 1.72% |  | 秀强股份/300160.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 7.71 | 7.78 | 7.55 | 7.71 | 0.00% | 0.65% | 2.59% | 9,759,500 | 74,756,000 | 76% | 7.66 | -1.10% | 7.71 | 0.03% | 7.67 | 0.33% | 7.52 | 0.59% | 1.14% |  | 纳川股份/300198.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 3.64 | 3.68 | 3.60 | 3.64 | -0.55% | 0.25% | -4.19% | 18,969,200 | 68,880,000 | 40% | 3.63 | -1.49% | 3.68 | -0.30% | 3.68 | -0.33% | 3.80 | 0.50% | 1.75% |  | 开尔新材/300234.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 6.21 | 6.25 | 6.15 | 6.22 | 0.16% | 0.19% | 1.27% | 6,446,300 | 40,020,000 | 68% | 6.21 | -0.08% | 6.22 | 0.10% | 6.19 | 0.16% | 6.14 | 0.38% | 0.56% |  | 立方数科/300344.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 4.19 | 4.34 | 4.19 | 4.32 | 2.37% | 0.86% | 4.40% | 7,984,100 | 34,196,000 | 110% | 4.28 | 1.42% | 4.23 | 1.00% | 4.19 | 0.84% | 4.14 | 0.73% | 0.13% |  | 退市新亿/600145.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-04-21 | 0.35 | 0.35 | 0.32 | 0.34 | 0.00% | 0.29% | 9.32% | 82,090,900 | 27,849,000 | 174% | 0.34 | 3.67% | 0.32 | 3.19% | 0.32 | 2.56% | 0.31 | 2.30% | -3.80% |  | 精达股份/600577.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 5.11 | 5.17 | 4.94 | 5.02 | 0.00% | -0.40% | 3.85% | 67,842,400 | 341,896,000 | 120% | 5.04 | 1.57% | 4.96 | 0.92% | 4.92 | 1.11% | 4.83 | 0.88% | 1.29% |  | 华建集团/600629.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 8.00 | 8.03 | 7.82 | 7.96 | -2.81% | 0.72% | -2.45% | 16,500,600 | 130,407,000 | 79% | 7.90 | -2.61% | 8.35 | -1.30% | 8.33 | -0.30% | 8.16 | 0.25% | 1.58% |  | 宝胜股份/600973.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 4.12 | 4.24 | 4.10 | 4.22 | 1.93% | 1.10% | 4.77% | 10,332,500 | 43,126,000 | 127% | 4.17 | 1.29% | 4.12 | 1.16% | 4.08 | 0.92% | 4.03 | 0.88% | 0.61% |  |
|