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 | | | | | | | | | | | | | | | | | | | | | | 富奥股份/000030.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 5.36 | 5.49 | 5.31 | 5.48 | 2.24% | 1.28% | 5.45% | 8,208,200 | 44,417,000 | 85% | 5.41 | 1.37% | 5.34 | 0.74% | 5.34 | 0.98% | 5.20 | 0.80% | 0.78% |  | 深本实/000041.SZ | | | | | | | | | | |  | | | | | | | | | |  | 建设摩托/000054.SZ | | | | | | | | | | |  | | | | | | | | | |  | 大路股份/000160.SZ | | | | | | | | | | |  | | | | | | | | | |  | 闽灿坤/000512.SZ | | | | | | | | | | |  | | | | | | | | | |  | 瓦轴/000706.SZ | | | | | | | | | | |  | | | | | | | | | |  | 武锅/000770.SZ | | | | | | | | | | |  | | | | | | | | | |  | 杭汽轮/000771.SZ | | | | | | | | | | |  | | | | | | | | | |  | 众合科技/000925.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 7.26 | 7.34 | 7.18 | 7.34 | 1.80% | 0.80% | 3.10% | 8,040,400 | 58,553,000 | 102% | 7.28 | 0.96% | 7.21 | 0.71% | 7.16 | 0.48% | 7.12 | 0.49% | 0.16% |  | 欣龙控股/000955.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 4.26 | 4.33 | 4.25 | 4.33 | 1.88% | 0.89% | 3.69% | 5,793,200 | 24,866,000 | 107% | 4.29 | 1.56% | 4.23 | 1.00% | 4.20 | 0.60% | 4.18 | 0.48% | -0.34% |  | 安泰科技/000969.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 7.74 | 7.91 | 7.71 | 7.82 | 1.16% | 0.39% | 5.31% | 13,918,500 | 108,425,000 | 127% | 7.79 | 1.92% | 7.63 | 1.49% | 7.55 | 1.21% | 7.43 | 1.12% | 0.99% |  | 粤华包/000986.SZ | | | | | | | | | | |  | | | | | | | | | |  | 伟星股份/002003.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 14.87 | 15.05 | 14.40 | 14.75 | 0.14% | 0.31% | 5.99% | 4,654,200 | 68,440,000 | 111% | 14.71 | 1.05% | 14.43 | 2.15% | 14.11 | 1.24% | 13.92 | 0.89% | 0.94% |  | 东信和平/002017.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 10.35 | 10.88 | 10.31 | 10.82 | 4.74% | 1.96% | 6.41% | 14,224,500 | 150,957,000 | 124% | 10.61 | 2.96% | 10.37 | 0.45% | 10.31 | 0.97% | 10.17 | 0.87% | 0.72% |  | 青岛金王/002094.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 3.41 | 3.48 | 3.40 | 3.48 | 2.05% | 1.10% | 4.22% | 8,893,300 | 30,611,000 | 93% | 3.44 | 1.00% | 3.41 | 0.68% | 3.39 | 0.68% | 3.34 | 0.09% | 0.38% |  | 浔兴股份/002098.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 5.99 | 6.05 | 5.94 | 6.01 | 0.33% | 0.23% | 0.22% | 2,399,200 | 14,385,000 | 72% | 6.00 | -0.33% | 6.00 | -0.32% | 6.00 | -0.33% | 6.00 | 0.20% | -0.15% |  | 恒宝股份/002104.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 8.72 | 8.88 | 8.65 | 8.75 | 1.39% | 0.00% | -0.35% | 47,237,300 | 413,309,000 | 66% | 8.75 | 1.70% | 8.59 | -0.76% | 8.63 | -0.05% | 8.78 | 0.32% | 0.65% |  | 韵达股份/002120.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 16.75 | 17.60 | 16.43 | 17.13 | 4.32% | -0.36% | 6.32% | 36,945,100 | 635,146,000 | 204% | 17.19 | 6.45% | 16.46 | 4.22% | 16.29 | 3.09% | 16.11 | 1.85% | 0.74% |  | 沃尔核材/002130.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 5.58 | 5.60 | 5.51 | 5.57 | 0.91% | 0.36% | 4.35% | 11,104,100 | 61,625,000 | 106% | 5.55 | 1.59% | 5.46 | 1.17% | 5.41 | 0.90% | 5.34 | 0.70% | -0.16% |  | 游族网络/002174.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 9.30 | 9.43 | 9.20 | 9.29 | 0.54% | 0.01% | 2.43% | 10,033,900 | 93,208,000 | 105% | 9.29 | 1.42% | 9.10 | 0.72% | 9.07 | 0.45% | 9.07 | 0.33% | 0.04% |  | 亚玛顿/002623.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 25.51 | 27.91 | 24.83 | 27.91 | 10.01% | 4.67% | 19.00% | 9,031,900 | 240,837,000 | 224% | 26.67 | 7.85% | 24.96 | 5.64% | 24.19 | 4.24% | 23.45 | 4.06% | 2.26% |  | 金刚玻璃/300093.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 36.01 | 36.78 | 34.90 | 35.65 | -0.64% | 0.18% | 7.48% | 4,404,400 | 156,731,000 | 111% | 35.59 | 1.15% | 35.06 | 1.66% | 34.43 | 1.69% | 33.17 | 1.51% | 1.73% |  | 道氏技术/300409.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 20.27 | 21.34 | 20.27 | 21.17 | 7.57% | 0.88% | 9.92% | 21,856,700 | 458,683,000 | 204% | 20.99 | 6.82% | 20.26 | 4.28% | 19.85 | 3.59% | 19.26 | 2.51% | 1.52% |  | 诺德股份/600110.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 10.12 | 10.19 | 9.96 | 10.11 | 0.00% | 0.43% | 5.05% | 39,142,900 | 394,064,000 | 81% | 10.07 | 0.33% | 9.92 | 1.06% | 9.81 | 0.77% | 9.62 | 0.85% | 1.08% |  | 浙江东日/600113.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 7.52 | 7.64 | 7.48 | 7.62 | 1.46% | 0.69% | 3.28% | 10,244,500 | 77,526,000 | 96% | 7.57 | 0.97% | 7.49 | 0.51% | 7.45 | 0.35% | 7.38 | 0.49% | 0.25% |  | 有研新材/600206.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 16.27 | 16.76 | 16.19 | 16.56 | 1.97% | 0.47% | 7.90% | 19,228,400 | 316,950,000 | 89% | 16.48 | 1.47% | 16.29 | 1.10% | 16.03 | 1.18% | 15.35 | 1.38% | 1.22% |  | 新湖中宝/600208.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 2.86 | 2.88 | 2.84 | 2.85 | -1.04% | -0.35% | 0.56% | 38,457,900 | 109,977,000 | 65% | 2.86 | -0.45% | 2.86 | -0.17% | 2.87 | -0.28% | 2.83 | 0.39% | 0.42% |  | 紫江企业/600210.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 5.71 | 5.71 | 5.71 | 5.71 | 10.02% | 0.00% | 14.22% | 14,092,500 | 80,469,000 | 57% | 5.71 | 10.83% | 5.17 | 2.21% | 5.08 | 1.42% | 5.00 | 1.07% | 0.73% |  | 鑫科材料/600255.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 2.34 | 2.39 | 2.33 | 2.36 | 0.85% | -0.04% | 6.64% | 26,111,200 | 61,642,000 | 119% | 2.36 | 1.33% | 2.31 | 2.16% | 2.27 | 1.52% | 2.21 | 1.28% | 0.64% |  | 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% |  | 五矿资本/600390.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 4.62 | 4.67 | 4.60 | 4.65 | 0.43% | 0.17% | 0.54% | 12,892,400 | 59,848,000 | 98% | 4.64 | 0.59% | 4.61 | 0.28% | 4.60 | 0.04% | 4.63 | 0.15% | -0.08% |  | 老凤祥/600612.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 39.29 | 39.45 | 39.07 | 39.43 | 0.33% | 0.31% | 1.25% | 399,700 | 15,711,000 | 55% | 39.31 | 0.16% | 39.07 | 0.03% | 39.07 | 0.39% | 38.94 | -0.13% | -0.06% |  | 渤海化学/600800.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 3.96 | 4.09 | 3.93 | 4.07 | 2.78% | 1.19% | 3.27% | 9,082,600 | 36,529,000 | 92% | 4.02 | 1.87% | 3.97 | 0.84% | 3.95 | 0.59% | 3.94 | -1.20% | -0.05% |  | 旗滨集团/601636.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 12.00 | 12.17 | 11.73 | 12.05 | 0.25% | 1.14% | 7.29% | 47,401,200 | 564,722,000 | 139% | 11.91 | 1.14% | 11.63 | 1.87% | 11.45 | 1.61% | 11.23 | 1.16% | 0.52% |  |
|