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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-09-30 | 6.94 | 6.99 | 6.89 | 6.91 | 0.00% | -0.35% | -4.19% | 10,931,200 | 75,795,000 | 95% | 6.93 | -0.57% | 6.99 | -0.95% | 7.07 | -0.98% | 7.21 | -0.88% | -0.83% |  | | 海峡股份/002320.SZ | | | | | | | | | | | | | | | | | | | | | |
| 2022-09-30 | 4.99 | 5.00 | 4.91 | 4.93 | -1.40% | -0.28% | -1.89% | 4,651,300 | 22,994,000 | 90% | 4.94 | -0.98% | 4.99 | -0.36% | 5.00 | -0.42% | 5.03 | -0.22% | -0.47% |  | | 中远海能/600026.SH | | | | | | | | | | | | | | | | | | | | | |
| 2022-09-30 | 17.01 | 18.18 | 16.90 | 18.09 | 4.09% | 2.29% | -0.70% | 62,412,900 | 1,103,785,000 | 82% | 17.69 | 1.10% | 17.85 | -0.28% | 17.96 | -1.50% | 18.22 | 0.61% | 0.92% | | | 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 | | | | | | | | | | | | | | | | | | | | | |
| 2022-09-30 | 1.58 | 1.67 | 1.57 | 1.62 | 1.89% | -0.25% | -7.38% | 8,887,100 | 14,434,000 | 75% | 1.62 | 0.25% | 1.64 | -1.27% | 1.66 | -1.84% | 1.75 | -3.00% | -1.31% | | | 中远海特/600428.SH | | | | | | | | | | | | | | | | | | | | | |
| 2022-09-30 | 6.42 | 6.52 | 6.23 | 6.24 | -2.80% | -2.09% | -10.34% | 56,563,500 | 360,499,000 | 63% | 6.37 | -1.29% | 6.55 | -2.28% | 6.69 | -1.23% | 6.96 | -0.46% | -0.88% | | | 亚通股份/600692.SH | | | | | | | | | | | | | | | | | | | | | |
| 2022-09-30 | 5.67 | 5.68 | 5.53 | 5.55 | -1.07% | -0.64% | -9.49% | 4,333,700 | 24,207,000 | 48% | 5.59 | -2.02% | 5.73 | -1.55% | 5.86 | -1.86% | 6.13 | -0.70% | -0.71% | | | 海航科技/600751.SH | | | | | | | | | | | | | | | | | | | | | |
| 2022-09-30 | 2.27 | 2.31 | 2.26 | 2.28 | 0.44% | -0.26% | -5.24% | 14,406,600 | 32,931,000 | 94% | 2.29 | -1.34% | 2.32 | -1.15% | 2.35 | -1.68% | 2.41 | -0.99% | -0.74% | | | 宁波海运/600798.SH | | | | | | | | | | | | | | | | | | | | | |
| 2022-09-30 | 3.63 | 3.70 | 3.61 | 3.61 | -1.90% | -0.74% | -8.72% | 15,387,900 | 55,965,000 | 58% | 3.64 | -2.28% | 3.73 | -1.79% | 3.79 | -2.02% | 3.96 | -0.63% | -0.53% | | | 退市海医/600896.SH | | | | | | | | | | | | | | | | | | | | | |
| 2022-07-18 | 1.09 | 1.17 | 1.06 | 1.12 | 3.70% | 1.08% | 5.36% | 38,857,800 | 43,073,000 | 229% | 1.11 | 3.46% | 1.08 | 3.34% | 1.06 | 1.92% | 1.06 | 1.72% | 0.83% | | | 中远海发/601866.SH | | | | | | | | | | | | | | | | | | | | | |
| 2022-09-30 | 2.47 | 2.51 | 2.45 | 2.47 | -0.40% | -0.52% | -6.37% | 46,914,200 | 116,494,000 | 75% | 2.48 | -0.96% | 2.52 | -1.37% | 2.56 | -1.61% | 2.64 | -0.64% | -0.52% | | | 招商轮船/601872.SH | | | | | | | | | | | | | | | | | | | | | |
| 2022-09-30 | 6.89 | 7.24 | 6.88 | 7.10 | 1.00% | 0.57% | -8.51% | 103,558,400 | 731,121,000 | 66% | 7.06 | -0.16% | 7.22 | -1.74% | 7.38 | -2.06% | 7.76 | -0.12% | 0.39% | | | 中远海控/601919.SH | | | | | | | | | | | | | | | | | | | | | |
| 2022-09-30 | 11.00 | 11.14 | 10.92 | 11.02 | -0.54% | -0.16% | -5.84% | 62,579,300 | 690,750,000 | 66% | 11.04 | -0.89% | 11.13 | -0.60% | 11.25 | -1.40% | 11.70 | -1.17% | -1.21% | | | 渤海轮渡/603167.SH | | | | | | | | | | | | | | | | | | | | | |
| 2022-09-30 | 6.52 | 6.60 | 6.50 | 6.55 | 0.31% | 0.05% | -4.03% | 2,601,000 | 17,030,000 | 69% | 6.55 | -0.97% | 6.64 | -0.76% | 6.68 | -0.95% | 6.83 | -0.66% | -0.58% | |
|
