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 | | | | | | | | | | | | | | | | | | | | | | | 中集集团/000039.SZ | | | | | | | | | | |  | | | | | | | | | | |
| 2021-07-23 | 17.05 | 17.05 | 16.60 | 16.69 | -2.28% | -0.67% | -1.64% | 18,153,700 | 305,028,000 | 71% | 16.80 | -1.20% | 16.86 | 0.89% | 16.79 | -0.53% | 16.97 | -0.12% | -0.68% |  | | 海峡股份/002320.SZ | | | | | | | | | | | | | | | | | | | | | |
| 2021-07-23 | 5.71 | 5.83 | 5.56 | 5.73 | -0.17% | 0.54% | 2.58% | 14,995,600 | 85,456,000 | 189% | 5.70 | 0.49% | 5.64 | 1.40% | 5.59 | 0.76% | 5.59 | 0.38% | -0.35% | | | 中远海能/600026.SH | | | | | | | | | | | | | | | | | | | | | |
| 2021-07-23 | 5.68 | 5.69 | 5.49 | 5.53 | -2.81% | -0.36% | -7.60% | 30,393,900 | 168,689,000 | 136% | 5.55 | -2.41% | 5.66 | -1.97% | 5.75 | -1.81% | 5.99 | -1.47% | -0.52% |  | | 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 | | | | | | | | | | | | | | | | | | | | | |
| 2021-07-23 | 2.74 | 2.74 | 2.66 | 2.70 | -1.82% | 0.22% | -7.50% | 6,455,600 | 17,394,000 | 50% | 2.69 | -2.92% | 2.77 | -1.42% | 2.80 | -1.58% | 2.92 | -0.51% | 0.39% | | | 中远海特/600428.SH | | | | | | | | | | | | | | | | | | | | | |
| 2021-07-23 | 5.94 | 5.97 | 5.58 | 5.65 | -6.92% | -1.29% | -3.00% | 91,900,800 | 526,079,000 | 115% | 5.72 | -4.02% | 5.80 | 1.74% | 5.74 | -0.50% | 5.83 | -0.72% | -0.57% | | | 亚通股份/600692.SH | | | | | | | | | | | | | | | | | | | | | |
| 2021-07-23 | 5.92 | 5.95 | 5.85 | 5.86 | -1.01% | -0.48% | -0.41% | 1,804,800 | 10,627,000 | 98% | 5.89 | -0.66% | 5.89 | 0.44% | 5.86 | 0.15% | 5.88 | -0.07% | -0.10% | | | 海航科技/600751.SH | | | | | | | | | | | | | | | | | | | | | |
| 2021-07-23 | 3.23 | 3.33 | 3.13 | 3.14 | -3.98% | -2.39% | 3.87% | 127,916,800 | 411,538,000 | 156% | 3.22 | -0.40% | 3.17 | 1.70% | 3.11 | 2.03% | 3.02 | 1.51% | 0.54% | | | 宁波海运/600798.SH | | | | | | | | | | | | | | | | | | | | | |
| 2021-07-23 | 5.05 | 5.06 | 4.86 | 4.88 | -3.56% | -0.69% | -6.19% | 32,294,900 | 158,701,000 | 105% | 4.91 | -3.08% | 5.00 | -1.21% | 5.05 | -1.23% | 5.20 | -1.16% | -0.62% | | | *ST海医/600896.SH | | | | | | | | | | | | | | | | | | | | | |
| 2021-07-23 | 3.94 | 3.94 | 3.81 | 3.82 | -3.05% | -1.22% | -6.51% | 10,330,000 | 39,950,000 | 126% | 3.87 | -3.30% | 3.97 | -1.66% | 4.00 | -1.48% | 4.09 | -0.85% | -0.39% | | | 中远海发/601866.SH | | | | | | | | | | | | | | | | | | | | | |
| 2021-07-23 | 3.77 | 3.78 | 3.55 | 3.56 | -6.07% | -1.79% | -6.07% | 152,166,700 | 551,552,000 | 120% | 3.63 | -4.68% | 3.71 | -0.35% | 3.70 | -0.94% | 3.79 | -1.10% | -0.50% | | | 招商轮船/601872.SH | | | | | | | | | | | | | | | | | | | | | |
| 2021-07-23 | 4.12 | 4.13 | 4.03 | 4.04 | -2.18% | -0.64% | -2.67% | 25,861,400 | 105,147,000 | 109% | 4.07 | -1.41% | 4.09 | -0.17% | 4.09 | -0.34% | 4.15 | -0.86% | -1.02% | | | 中远海控/601919.SH | | | | | | | | | | | | | | | | | | | | | |
| 2021-07-23 | 21.40 | 21.44 | 19.45 | 19.59 | -8.88% | -2.81% | -14.77% | 490,826,400 | 9,893,116,000 | 138% | 20.16 | -6.39% | 20.85 | -3.03% | 21.19 | -2.15% | 22.99 | -5.49% | -2.67% | | | 渤海轮渡/603167.SH | | | | | | | | | | | | | | | | | | | | | |
| 2021-07-23 | 8.61 | 8.75 | 8.58 | 8.70 | 1.05% | 0.40% | -0.23% | 10,803,800 | 93,613,000 | 72% | 8.67 | 0.73% | 8.60 | 0.84% | 8.56 | 0.25% | 8.72 | 0.07% | 0.35% | |
|
