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 | | | | | | | | | | | | | | | | | | | | | | 京基智农/000048.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 18.43 | 18.90 | 18.30 | 18.63 | 0.98% | 0.40% | -2.89% | 2,856,600 | 53,007,000 | 90% | 18.56 | 0.54% | 18.43 | -0.45% | 18.91 | -1.69% | 19.19 | -0.41% | -0.43% |  | 甘化科工/000576.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 11.15 | 11.15 | 10.91 | 11.05 | -0.63% | 0.35% | -0.05% | 4,533,500 | 49,919,000 | 42% | 11.01 | -1.16% | 11.09 | -1.26% | 11.17 | -0.37% | 11.06 | 0.40% | 0.62% |  | 粤桂股份/000833.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 8.00 | 8.31 | 7.82 | 8.13 | 1.88% | 0.00% | 6.16% | 28,534,100 | 231,982,000 | 98% | 8.13 | 2.60% | 7.92 | 1.89% | 7.80 | 1.40% | 7.66 | 0.60% | 1.06% |  | 双汇发展/000895.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 29.00 | 29.05 | 28.35 | 28.95 | -0.45% | 0.92% | -3.18% | 15,662,500 | 449,283,000 | 98% | 28.69 | -1.47% | 28.99 | -0.59% | 29.11 | -0.84% | 29.90 | -1.31% | -0.37% |  | 南宁糖业/000911.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 10.02 | 10.44 | 10.02 | 10.27 | 2.80% | -0.08% | 5.88% | 9,810,900 | 100,836,000 | 94% | 10.28 | 2.91% | 10.02 | 0.60% | 9.95 | 1.41% | 9.70 | 0.81% | 0.48% |  | 中粮科技/000930.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 8.58 | 8.78 | 8.55 | 8.73 | 1.39% | 0.59% | 2.14% | 18,747,700 | 162,704,000 | 101% | 8.68 | 1.28% | 8.58 | 0.67% | 8.57 | -0.36% | 8.55 | 0.46% | 0.32% |  | 中鲁股份/000992.SZ | | | | | | | | | | |  | | | | | | | | | |  | 云南能投/002053.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 14.56 | 14.98 | 13.68 | 13.77 | 1.10% | -3.88% | 10.83% | 89,473,700 | 1,281,790,000 | 323% | 14.33 | 6.44% | 13.60 | 11.15% | 13.16 | 10.62% | 12.42 | 6.75% | 1.38% |  | 天康生物/002100.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 9.05 | 9.35 | 9.05 | 9.24 | 2.55% | 0.13% | 2.56% | 20,696,100 | 190,978,000 | 111% | 9.23 | 2.15% | 9.05 | 0.99% | 9.04 | 0.22% | 9.01 | 0.29% | -0.61% |  | 印纪退/002143.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-11-28 | 0.28 | 0.29 | 0.25 | 0.25 | -10.71% | -7.41% | -6.37% | 35,800,400 | 9,677,000 | 188% | 0.27 | -1.82% | 0.27 | 0.37% | 0.27 | 0.00% | 0.27 | 0.76% | 0.46% |  | 三全食品/002216.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 20.20 | 20.20 | 19.70 | 20.02 | -1.33% | 0.28% | -3.88% | 6,853,200 | 136,822,000 | 46% | 19.97 | -0.77% | 19.98 | 0.00% | 20.06 | -0.44% | 20.83 | -1.39% | 0.25% |  | 天宝退/002220.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2020-08-10 | 0.25 | 0.27 | 0.25 | 0.26 | 4.00% | 0.00% | 2.36% | 17,146,800 | 4,461,000 | 257% | 0.26 | 1.17% | 0.26 | 0.00% | 0.26 | 0.78% | 0.25 | 1.60% | -0.19% |  | 保龄宝/002286.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 9.95 | 10.30 | 9.92 | 10.19 | 2.93% | 0.09% | 1.79% | 14,246,900 | 145,041,000 | 137% | 10.18 | 2.80% | 10.00 | 1.37% | 9.94 | 0.59% | 10.01 | 0.46% | 0.00% |  | 皇氏集团/002329.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 4.65 | 4.95 | 4.65 | 4.89 | 5.16% | 1.47% | 6.89% | 18,713,800 | 90,176,000 | 212% | 4.82 | 3.52% | 4.72 | 2.72% | 4.66 | 2.20% | 4.58 | 1.55% | 0.30% |  | 得利斯/002330.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 7.23 | 7.52 | 7.23 | 7.52 | 3.72% | 1.42% | 2.05% | 23,887,700 | 177,132,000 | 117% | 7.42 | 2.46% | 7.28 | 1.20% | 7.26 | -0.10% | 7.37 | -0.05% | -0.53% |  | 双塔食品/002481.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 8.36 | 8.55 | 8.23 | 8.42 | -0.24% | 0.51% | 1.48% | 27,984,400 | 234,423,000 | 58% | 8.38 | -0.40% | 8.35 | 0.98% | 8.19 | 0.36% | 8.30 | 0.50% | 0.59% |  | 佳隆股份/002495.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 2.45 | 2.50 | 2.44 | 2.48 | 1.64% | 0.20% | 4.38% | 10,441,100 | 25,845,000 | 75% | 2.48 | 1.43% | 2.44 | 0.99% | 2.42 | 0.67% | 2.38 | 0.51% | -0.75% |  | 涪陵榨菜/002507.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 34.16 | 34.68 | 33.77 | 33.92 | -1.25% | -0.29% | -3.67% | 8,194,600 | 278,771,000 | 60% | 34.02 | -1.18% | 34.06 | -0.49% | 34.14 | -0.30% | 35.21 | -0.54% | -0.19% |  | 金字火腿/002515.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 4.04 | 4.07 | 3.98 | 4.07 | 0.99% | 0.94% | 2.47% | 8,982,100 | 36,216,000 | 121% | 4.03 | 1.21% | 3.98 | 0.89% | 3.96 | 0.48% | 3.97 | 0.13% | -0.34% |  | 洽洽食品/002557.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 56.00 | 56.00 | 53.70 | 54.70 | -2.32% | 0.01% | 0.62% | 4,639,500 | 253,753,000 | 113% | 54.69 | -1.56% | 54.72 | 1.69% | 53.79 | 0.63% | 54.36 | -0.50% | -0.30% |  | 百润股份/002568.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 31.66 | 32.30 | 31.60 | 31.91 | -0.59% | 0.19% | 2.87% | 5,591,800 | 178,107,000 | 96% | 31.85 | 0.03% | 31.50 | 1.10% | 31.22 | 0.53% | 31.02 | 0.82% | 0.10% |  | 贝因美/002570.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 4.81 | 5.24 | 4.78 | 5.08 | 6.72% | -0.43% | 5.39% | 89,712,300 | 457,674,000 | 350% | 5.10 | 7.55% | 4.99 | 6.08% | 4.93 | 4.79% | 4.82 | 3.19% | 0.96% |  | 好想你/002582.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 7.13 | 7.21 | 7.06 | 7.19 | 0.98% | 0.50% | 1.94% | 3,570,900 | 25,548,000 | 95% | 7.15 | 0.79% | 7.09 | 0.51% | 7.08 | 0.21% | 7.05 | 0.28% | -0.35% |  | 龙力退/002604.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2020-07-14 | 0.27 | 0.27 | 0.24 | 0.25 | -7.41% | -2.34% | -9.42% | 32,060,300 | 8,193,000 | 160% | 0.26 | -7.25% | 0.27 | -2.89% | 0.27 | -2.18% | 0.28 | -2.13% | -1.52% |  | 加加食品/002650.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 3.92 | 4.32 | 3.92 | 4.14 | 5.34% | 0.24% | 4.12% | 25,344,500 | 104,666,000 | 229% | 4.13 | 5.55% | 4.03 | 3.62% | 4.00 | 1.89% | 3.98 | 1.25% | -0.16% |  | 克明食品/002661.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 11.72 | 12.11 | 11.69 | 12.03 | 2.91% | 0.80% | 4.30% | 11,398,200 | 136,025,000 | 155% | 11.93 | 1.97% | 11.77 | 1.28% | 11.69 | 0.73% | 11.53 | 0.78% | 0.23% |  | 煌上煌/002695.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 11.00 | 11.20 | 10.98 | 11.18 | 2.01% | 0.42% | 2.77% | 4,826,200 | 53,732,000 | 128% | 11.13 | 2.32% | 10.93 | 0.97% | 10.89 | 0.55% | 10.88 | 0.32% | -0.16% |  | 海欣食品/002702.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 5.55 | 5.73 | 5.54 | 5.71 | 3.25% | 0.78% | 4.83% | 23,240,200 | 131,687,000 | 113% | 5.67 | 2.57% | 5.55 | 1.91% | 5.48 | 0.68% | 5.45 | 0.59% | -0.82% |  | *ST麦趣/002719.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 8.22 | 8.73 | 8.22 | 8.43 | 2.06% | -0.09% | 5.75% | 2,773,800 | 23,404,000 | 128% | 8.44 | 2.11% | 8.29 | 1.53% | 8.18 | 1.34% | 7.97 | 1.16% | -0.24% |  | 龙大肉食/002726.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 10.22 | 10.26 | 10.06 | 10.11 | -0.20% | -0.51% | -4.54% | 10,591,700 | 107,637,000 | 42% | 10.16 | 0.21% | 10.16 | -5.36% | 10.66 | -0.23% | 10.59 | -0.01% | 0.25% |  | 燕塘乳业/002732.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 18.70 | 19.28 | 18.00 | 19.15 | 2.52% | 2.17% | 4.11% | 2,838,000 | 53,196,000 | 178% | 18.74 | 0.49% | 18.62 | 0.17% | 18.58 | 0.56% | 18.39 | 0.55% | -0.37% |  | 晨光生物/300138.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 16.29 | 16.43 | 16.04 | 16.38 | 1.49% | 0.56% | -0.55% | 3,349,300 | 54,555,000 | 80% | 16.29 | 0.45% | 16.21 | 0.06% | 16.25 | -0.85% | 16.47 | -0.11% | 0.77% |  | 汤臣倍健/300146.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 19.59 | 19.70 | 19.28 | 19.46 | 0.10% | 0.22% | -0.84% | 5,390,300 | 104,663,000 | 62% | 19.42 | 0.17% | 19.24 | 0.22% | 19.26 | -0.29% | 19.62 | -0.05% | 0.00% |  | 睿智医药/300149.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 10.33 | 10.67 | 10.24 | 10.60 | 2.61% | 1.06% | 4.23% | 2,215,200 | 23,236,000 | 89% | 10.49 | 1.77% | 10.31 | 1.40% | 10.19 | 0.47% | 10.17 | 0.56% | 0.59% |  | 朗源股份/300175.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 3.97 | 4.10 | 3.97 | 4.07 | 1.75% | 0.37% | 3.85% | 8,753,100 | 35,498,000 | 96% | 4.06 | 1.43% | 4.00 | 0.78% | 3.97 | 0.46% | 3.92 | 0.54% | -0.10% |  | 佳沃食品/300268.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 28.97 | 31.88 | 28.78 | 30.93 | 8.60% | 0.85% | 4.52% | 11,308,200 | 346,820,000 | 109% | 30.67 | 6.53% | 29.58 | 2.25% | 30.31 | 0.24% | 29.59 | 1.10% | 1.53% |  | 上海梅林/600073.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 7.46 | 7.59 | 7.46 | 7.57 | 1.47% | 0.40% | 1.53% | 10,921,800 | 82,347,000 | 83% | 7.54 | 1.32% | 7.45 | 0.32% | 7.45 | -0.24% | 7.46 | 0.24% | 0.39% |  | 湘财股份/600095.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 7.19 | 7.45 | 7.12 | 7.39 | 3.65% | 1.09% | 6.75% | 24,996,000 | 182,725,000 | 139% | 7.31 | 2.63% | 7.18 | 1.76% | 7.11 | 1.40% | 6.92 | 1.14% | 0.19% |  | 金健米业/600127.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 8.31 | 8.74 | 8.28 | 8.55 | 2.64% | -0.01% | 3.26% | 55,412,400 | 473,835,000 | 150% | 8.55 | 2.93% | 8.42 | 1.48% | 8.38 | -0.14% | 8.28 | 0.87% | 0.22% |  | 莲花健康/600186.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 2.48 | 2.59 | 2.47 | 2.56 | 3.23% | 0.79% | 8.15% | 18,772,300 | 47,680,000 | 133% | 2.54 | 3.72% | 2.45 | 1.96% | 2.42 | 1.72% | 2.37 | 1.24% | 0.58% |  | *ST华资/600191.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 5.46 | 5.60 | 5.45 | 5.49 | -0.72% | -0.45% | 2.48% | 3,612,600 | 19,925,000 | 88% | 5.52 | 0.29% | 5.45 | 0.89% | 5.33 | 0.74% | 5.36 | 0.54% | 0.81% |  | 中牧股份/600195.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 12.09 | 12.27 | 11.95 | 12.15 | 1.59% | 0.20% | 2.14% | 6,138,600 | 74,437,000 | 69% | 12.13 | 0.92% | 12.11 | -0.32% | 12.06 | 0.35% | 11.90 | 0.48% | 0.43% |  | 海南椰岛/600238.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 13.82 | 14.12 | 13.73 | 14.00 | 0.00% | 0.57% | 5.08% | 22,832,400 | 317,849,000 | 85% | 13.92 | -0.69% | 13.88 | -0.20% | 13.80 | 1.08% | 13.32 | 0.83% | 0.70% |  | 安琪酵母/600298.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 41.99 | 42.01 | 40.74 | 40.92 | -2.08% | -0.51% | -1.37% | 10,455,300 | 430,015,000 | 106% | 41.13 | -0.59% | 40.94 | -0.20% | 40.98 | 0.03% | 41.49 | -0.44% | 0.57% |  | 恒顺醋业/600305.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 11.28 | 11.42 | 11.15 | 11.25 | 0.54% | -0.06% | 2.35% | 12,214,100 | 137,498,000 | 98% | 11.26 | 1.52% | 11.06 | 0.89% | 11.01 | 0.51% | 10.99 | 0.37% | 0.37% |  | 万向德农/600371.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 15.55 | 17.29 | 15.40 | 16.62 | 5.73% | 0.70% | 7.58% | 42,900,500 | 708,094,000 | 152% | 16.51 | 5.09% | 16.02 | 3.22% | 15.77 | 1.64% | 15.45 | 1.64% | 1.75% |  | 亿晶光电/600537.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 4.09 | 4.14 | 4.04 | 4.11 | 0.49% | 0.54% | 6.59% | 16,112,300 | 65,863,000 | 101% | 4.09 | 0.84% | 4.01 | 2.24% | 3.93 | 0.87% | 3.86 | 1.02% | 1.28% |  | 莫高股份/600543.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 6.03 | 6.15 | 6.02 | 6.13 | 0.49% | 0.54% | 4.52% | 9,280,200 | 56,584,000 | 90% | 6.10 | -0.15% | 6.05 | 0.92% | 6.00 | 0.32% | 5.87 | 0.83% | 0.42% |  | 退市绿庭/600695.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 0.53 | 0.54 | 0.52 | 0.53 | 0.00% | 0.95% | -42.64% | 7,593,200 | 3,988,000 | 18% | 0.53 | -0.38% | 0.53 | -1.12% | 0.52 | -3.85% | 0.92 | -9.06% | -7.52% |  | 中粮糖业/600737.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 7.85 | 7.98 | 7.80 | 7.91 | 1.15% | 0.06% | 3.22% | 23,787,500 | 188,046,000 | 91% | 7.91 | 1.24% | 7.81 | 0.13% | 7.80 | 0.54% | 7.66 | 0.56% | 0.27% |  | 航发动力/600893.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 39.64 | 39.64 | 38.43 | 39.20 | -1.21% | 0.83% | -0.42% | 17,806,800 | 692,319,000 | 100% | 38.88 | -1.72% | 39.17 | -0.48% | 39.21 | -0.21% | 39.37 | -0.27% | 0.78% |  | 海天味业/603288.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 75.50 | 75.56 | 73.50 | 73.69 | -1.56% | -0.48% | -1.58% | 7,136,200 | 528,413,000 | 93% | 74.05 | -0.71% | 74.06 | 0.05% | 73.91 | -0.11% | 74.87 | -0.19% | -0.80% |  |
|