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 | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 13.14 | 13.24 | 13.11 | 13.22 | 0.15% | 0.27% | 1.89% | 9,406,400 | 124,027,000 | 97% | 13.19 | 0.34% | 13.11 | 0.39% | 13.08 | 0.21% | 12.98 | 0.29% | 0.40% |  | 海峡股份/002320.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 5.26 | 5.42 | 5.25 | 5.37 | 2.09% | 0.13% | 1.23% | 15,762,900 | 84,540,000 | 117% | 5.36 | 2.00% | 5.33 | 0.70% | 5.36 | 0.00% | 5.31 | 0.42% | 0.61% |  | 中远海能/600026.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 8.32 | 8.62 | 8.28 | 8.48 | -0.47% | 0.58% | 4.41% | 36,644,100 | 308,931,000 | 67% | 8.43 | -2.60% | 8.58 | 0.12% | 8.60 | 0.25% | 8.12 | 0.30% | 0.43% |  | 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 | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 1.96 | 2.00 | 1.92 | 1.97 | 1.03% | 0.72% | 0.56% | 6,565,400 | 12,843,000 | 69% | 1.96 | 0.26% | 1.94 | 0.62% | 1.93 | -0.26% | 1.96 | 0.00% | 0.26% |  | 中远海特/600428.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 4.83 | 5.02 | 4.82 | 4.95 | 2.06% | -0.14% | 5.34% | 40,304,400 | 199,796,000 | 136% | 4.96 | 2.80% | 4.85 | 2.13% | 4.79 | 1.57% | 4.70 | 0.75% | 0.90% |  | 亚通股份/600692.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 6.19 | 6.25 | 6.12 | 6.16 | -0.65% | -0.29% | 2.00% | 8,362,100 | 51,658,000 | 70% | 6.18 | -0.64% | 6.23 | 0.34% | 6.18 | -0.21% | 6.04 | 0.67% | 0.38% |  | 海航科技/600751.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 2.67 | 2.72 | 2.67 | 2.72 | 1.87% | 0.85% | 1.64% | 18,677,700 | 50,369,000 | 106% | 2.70 | 1.01% | 2.67 | 0.34% | 2.67 | 0.34% | 2.68 | 0.00% | -0.13% |  | 宁波海运/600798.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 4.07 | 4.17 | 4.07 | 4.13 | 1.23% | 0.00% | 1.62% | 33,583,100 | 138,696,000 | 84% | 4.13 | 1.20% | 4.08 | 0.62% | 4.08 | -0.49% | 4.06 | 0.40% | -0.09% |  | *ST海医/600896.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-04-29 | 1.74 | 1.74 | 1.74 | 1.74 | -4.92% | 0.00% | -32.48% | 1,791,000 | 3,117,000 | 39% | 1.74 | -5.07% | 1.78 | -7.59% | 1.84 | -11.26% | 2.58 | -4.77% | -1.78% |  | 中远海发/601866.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 3.04 | 3.08 | 3.02 | 3.07 | 1.66% | 0.59% | 3.26% | 52,112,300 | 159,042,000 | 100% | 3.05 | 1.77% | 3.00 | 0.91% | 2.99 | 0.30% | 2.97 | 0.37% | -0.15% |  | 招商轮船/601872.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 5.54 | 5.69 | 5.52 | 5.58 | -0.71% | -0.23% | 0.78% | 61,387,800 | 343,364,000 | 55% | 5.59 | -0.90% | 5.67 | -0.44% | 5.72 | -0.80% | 5.54 | 0.34% | 0.71% |  | 中远海控/601919.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 15.02 | 15.22 | 14.82 | 15.14 | 3.91% | 0.64% | 5.37% | 185,157,900 | 2,785,360,000 | 167% | 15.04 | 3.92% | 14.58 | 2.25% | 14.49 | 1.61% | 14.37 | 0.80% | 0.06% |  | 渤海轮渡/603167.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 6.87 | 6.96 | 6.85 | 6.95 | 1.31% | 0.39% | 2.12% | 4,077,900 | 28,232,000 | 85% | 6.92 | 0.99% | 6.86 | 0.48% | 6.83 | 0.02% | 6.81 | 0.24% | -0.26% |  |
|