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 | | | | | | | | | | | | | | | | | | | | | | 中金岭南/000060.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 4.26 | 4.33 | 4.23 | 4.31 | 1.65% | 0.63% | 4.01% | 41,552,800 | 177,956,000 | 147% | 4.28 | 2.22% | 4.19 | 1.40% | 4.17 | 0.97% | 4.14 | 0.66% | -0.06% |  | 国恒退/000594.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2015-07-10 | 1.18 | 1.29 | 1.11 | 1.29 | 10.26% | 2.71% | -6.11% | 132,495,400 | 166,368,000 | 194% | 1.26 | 14.18% | 1.18 | 5.57% | 1.22 | -3.63% | 1.37 | -3.38% | -2.71% |  | 焦作万方/000612.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 6.20 | 6.60 | 6.12 | 6.36 | 6.00% | -1.01% | 6.89% | 91,979,700 | 590,964,000 | 524% | 6.43 | 11.41% | 6.21 | 10.33% | 6.13 | 9.89% | 5.95 | 8.38% | 1.15% |  | 铜陵有色/000630.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 3.29 | 3.33 | 3.23 | 3.29 | 1.23% | 0.18% | 1.48% | 264,858,700 | 869,742,000 | 120% | 3.28 | 2.63% | 3.27 | 0.28% | 3.27 | 0.28% | 3.24 | 0.09% | -0.64% |  | 中钨高新/000657.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 12.35 | 12.40 | 11.84 | 12.19 | -1.69% | 0.78% | 6.21% | 26,123,500 | 315,982,000 | 94% | 12.10 | -2.17% | 12.28 | -0.54% | 12.19 | 1.31% | 11.48 | 1.08% | 1.87% |  | 锌业股份/000751.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 3.24 | 3.32 | 3.21 | 3.31 | 2.48% | 0.91% | 5.92% | 22,013,700 | 72,210,000 | 148% | 3.28 | 2.76% | 3.20 | 1.75% | 3.18 | 1.47% | 3.13 | 1.04% | -0.26% |  | 西藏矿业/000762.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 38.94 | 42.02 | 38.92 | 42.02 | 10.00% | 3.26% | 15.25% | 22,312,100 | 907,934,000 | 103% | 40.69 | 7.57% | 38.23 | 3.22% | 37.44 | 2.22% | 36.46 | 1.67% | 1.42% |  | 云铝股份/000807.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 11.47 | 11.78 | 11.29 | 11.63 | 2.47% | 0.83% | 9.26% | 153,870,900 | 1,774,703,000 | 202% | 11.53 | 5.62% | 11.03 | 3.79% | 10.90 | 3.03% | 10.64 | 2.18% | 0.28% |  | 五矿稀土/000831.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 27.75 | 28.43 | 27.16 | 28.24 | 2.02% | 0.89% | 6.29% | 39,604,600 | 1,108,551,000 | 118% | 27.99 | 2.38% | 27.40 | 1.45% | 27.22 | 1.33% | 26.57 | 1.15% | 1.69% |  | 云南铜业/000878.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 11.00 | 11.22 | 10.88 | 11.20 | 2.00% | 0.89% | 5.36% | 16,808,700 | 186,601,000 | 131% | 11.10 | 2.32% | 10.85 | 1.48% | 10.78 | 1.15% | 10.63 | 0.84% | 0.10% |  | 锡业股份/000960.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 17.27 | 17.63 | 17.10 | 17.39 | -1.14% | 0.20% | 5.09% | 63,047,100 | 1,094,229,000 | 140% | 17.36 | 1.29% | 16.96 | 1.91% | 16.76 | 1.50% | 16.55 | 0.60% | -0.52% |  | 东方钽业/000962.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 9.90 | 10.21 | 9.74 | 10.19 | 4.09% | 1.55% | 8.09% | 10,107,500 | 101,418,000 | 187% | 10.03 | 2.91% | 9.81 | 2.01% | 9.70 | 2.00% | 9.43 | 1.88% | 1.07% |  | 罗平锌电/002114.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 6.63 | 6.85 | 6.55 | 6.75 | 2.58% | 0.48% | 6.12% | 15,061,900 | 101,183,000 | 167% | 6.72 | 2.66% | 6.58 | 1.83% | 6.50 | 1.58% | 6.36 | 1.35% | -0.37% |  | 湖南黄金/002155.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 9.15 | 9.38 | 9.09 | 9.35 | 2.52% | 0.71% | 3.91% | 29,072,600 | 269,908,000 | 123% | 9.28 | 2.29% | 9.09 | 1.44% | 9.05 | 0.79% | 9.00 | 0.46% | -0.19% |  | 常铝股份/002160.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 4.15 | 4.28 | 4.10 | 4.17 | 1.71% | -0.17% | 6.05% | 54,678,500 | 228,418,000 | 306% | 4.18 | 3.52% | 4.08 | 3.16% | 4.03 | 3.07% | 3.93 | 2.99% | 0.69% |  | 楚江新材/002171.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 8.18 | 8.29 | 8.10 | 8.26 | 0.98% | 0.62% | 5.05% | 12,284,600 | 100,845,000 | 63% | 8.21 | 1.30% | 8.07 | 0.89% | 8.00 | 0.82% | 7.86 | 0.73% | 0.87% |  | 云海金属/002182.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 19.08 | 19.74 | 18.80 | 19.58 | 4.43% | 1.12% | 7.43% | 28,107,100 | 544,239,000 | 153% | 19.36 | 4.76% | 18.70 | 2.29% | 18.59 | 1.77% | 18.23 | 1.43% | 0.63% |  | 恒邦股份/002237.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 9.33 | 9.67 | 9.30 | 9.62 | 3.33% | 0.91% | 4.62% | 11,282,800 | 107,554,000 | 153% | 9.53 | 2.83% | 9.31 | 1.65% | 9.26 | 1.17% | 9.20 | 0.65% | -0.33% |  | 精艺股份/002295.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 6.39 | 6.57 | 6.38 | 6.54 | 2.83% | 0.32% | 5.50% | 2,290,000 | 14,928,000 | 116% | 6.52 | 2.55% | 6.39 | 1.87% | 6.32 | 1.40% | 6.20 | 0.83% | 0.12% |  | 章源钨业/002378.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 7.83 | 8.08 | 7.75 | 8.05 | 2.55% | 1.28% | 8.65% | 15,272,900 | 121,387,000 | 135% | 7.95 | 2.21% | 7.76 | 2.02% | 7.62 | 1.80% | 7.41 | 1.40% | 1.32% |  | 宏创控股/002379.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 3.31 | 3.40 | 3.27 | 3.39 | 2.42% | 0.65% | 5.74% | 22,546,900 | 75,928,000 | 247% | 3.37 | 3.79% | 3.28 | 2.60% | 3.25 | 2.20% | 3.21 | 1.68% | 0.27% |  | 云南锗业/002428.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 10.80 | 11.11 | 10.64 | 10.92 | 2.15% | 0.05% | 5.47% | 14,565,900 | 158,966,000 | 188% | 10.91 | 4.09% | 10.59 | 2.66% | 10.48 | 2.28% | 10.35 | 1.26% | 0.40% |  | 赣锋锂业/002460.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 122.00 | 127.21 | 121.39 | 124.80 | 2.70% | 0.87% | 8.69% | 31,784,800 | 3,932,405,000 | 125% | 123.72 | 2.31% | 121.06 | 1.81% | 118.71 | 1.79% | 114.83 | 1.51% | 1.13% |  | 天齐锂业/002466.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 92.99 | 100.03 | 92.70 | 99.04 | 8.48% | 3.28% | 15.15% | 85,588,000 | 8,207,424,000 | 149% | 95.90 | 4.79% | 92.29 | 3.42% | 89.73 | 3.03% | 86.01 | 2.35% | 2.01% |  | *ST利源/002501.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 2.06 | 2.15 | 2.03 | 2.06 | 0.00% | -1.34% | 4.04% | 17,430,700 | 36,390,000 | 106% | 2.09 | 2.60% | 2.03 | 1.50% | 2.02 | 0.45% | 1.98 | 1.28% | 1.93% |  | 亚太科技/002540.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 4.99 | 5.19 | 4.90 | 5.17 | 4.66% | 1.65% | 10.28% | 21,079,200 | 107,206,000 | 178% | 5.09 | 4.61% | 4.94 | 3.00% | 4.87 | 2.63% | 4.69 | 2.27% | 0.87% |  | 闽发铝业/002578.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 4.93 | 4.93 | 4.93 | 4.93 | 10.04% | 0.00% | 19.02% | 12,295,700 | 60,618,000 | 135% | 4.93 | 13.00% | 4.46 | 6.64% | 4.31 | 4.38% | 4.14 | 2.91% | 0.90% |  | 金贵银业/002716.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 2.67 | 2.80 | 2.66 | 2.76 | 3.37% | 0.18% | 4.94% | 22,101,500 | 60,896,000 | 175% | 2.76 | 3.30% | 2.69 | 2.24% | 2.67 | 1.52% | 2.63 | 1.15% | 0.50% |  | 银邦股份/300337.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 6.97 | 7.57 | 6.80 | 7.30 | 9.61% | 0.55% | 11.26% | 48,948,200 | 355,341,000 | 324% | 7.26 | 10.25% | 6.93 | 7.88% | 6.80 | 6.67% | 6.56 | 5.04% | 1.14% |  | 北方稀土/600111.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 34.68 | 36.45 | 34.28 | 36.25 | 4.71% | 2.05% | 7.39% | 132,771,700 | 4,716,400,000 | 153% | 35.52 | 3.61% | 34.53 | 2.09% | 34.33 | 1.65% | 33.76 | 1.49% | 1.00% |  | 南山铝业/600219.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 3.54 | 3.57 | 3.48 | 3.55 | 1.14% | 0.34% | 6.67% | 144,832,800 | 512,393,000 | 137% | 3.54 | 1.78% | 3.47 | 1.73% | 3.43 | 1.48% | 3.33 | 1.25% | 0.29% |  | 广晟有色/600259.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 37.40 | 37.77 | 36.60 | 37.55 | 1.95% | 0.84% | 5.58% | 6,124,900 | 228,085,000 | 122% | 37.24 | 2.05% | 36.57 | 1.11% | 36.36 | 1.17% | 35.57 | 1.10% | 1.03% |  | 宏达股份/600331.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 3.10 | 3.24 | 3.07 | 3.19 | 2.90% | 0.66% | 6.19% | 70,933,000 | 224,795,000 | 152% | 3.17 | 4.31% | 3.07 | 2.40% | 3.05 | 1.50% | 3.00 | 1.08% | -0.39% |  | 西藏珠峰/600338.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 22.00 | 24.18 | 21.98 | 24.18 | 10.01% | 3.29% | 13.56% | 57,717,600 | 1,351,184,000 | 210% | 23.41 | 7.11% | 22.43 | 4.75% | 21.96 | 3.52% | 21.29 | 2.93% | 1.07% |  | 江西铜业/600362.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 18.01 | 18.40 | 17.81 | 18.20 | 1.62% | 0.33% | 5.50% | 18,161,900 | 329,457,000 | 121% | 18.14 | 2.49% | 17.70 | 1.57% | 17.57 | 1.22% | 17.25 | 0.90% | 0.00% |  | *ST吉恩/600432.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2018-07-11 | 1.46 | 1.50 | 1.32 | 1.38 | -6.12% | 0.80% | 3.37% | 32,952,200 | 45,118,000 | 196% | 1.37 | -13.25% | 1.47 | -1.47% | 1.43 | 0.14% | 1.34 | 2.93% | 2.19% |  | 宝钛股份/600456.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 52.88 | 53.60 | 52.15 | 53.32 | -0.09% | 0.82% | 1.90% | 5,481,800 | 289,912,000 | 93% | 52.89 | -1.15% | 53.29 | -0.69% | 53.43 | 0.11% | 52.32 | 0.75% | 1.30% |  | 贵研铂业/600459.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 18.10 | 18.35 | 17.91 | 18.16 | -0.06% | 0.27% | 4.81% | 6,541,500 | 118,473,000 | 129% | 18.11 | 1.31% | 17.75 | 1.38% | 17.58 | 1.13% | 17.33 | 0.89% | 0.83% |  | 中金黄金/600489.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 7.13 | 7.25 | 7.12 | 7.24 | 1.40% | 0.43% | 2.27% | 29,749,000 | 214,461,000 | 124% | 7.21 | 1.42% | 7.12 | 0.92% | 7.09 | 0.54% | 7.08 | 0.26% | -0.16% |  | 驰宏锌锗/600497.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 5.01 | 5.12 | 4.97 | 5.08 | 1.60% | 0.40% | 5.13% | 80,550,700 | 407,559,000 | 108% | 5.06 | 2.62% | 4.92 | 1.13% | 4.91 | 0.95% | 4.83 | 0.65% | -0.38% |  | 豫光金铅/600531.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 4.87 | 5.12 | 4.87 | 4.99 | 4.18% | -0.04% | 5.83% | 28,544,100 | 142,487,000 | 227% | 4.99 | 5.41% | 4.85 | 3.46% | 4.80 | 2.65% | 4.72 | 1.75% | -0.22% |  | 山东黄金/600547.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 18.20 | 18.58 | 18.05 | 18.50 | 2.10% | 0.49% | 2.70% | 34,076,400 | 627,354,000 | 134% | 18.41 | 2.08% | 18.05 | 1.34% | 17.99 | 0.73% | 18.01 | 0.16% | -0.51% |  | 厦门钨业/600549.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 19.31 | 19.75 | 19.10 | 19.60 | 0.36% | 0.79% | 6.91% | 20,084,800 | 390,564,000 | 84% | 19.45 | 0.51% | 19.26 | 0.00% | 19.08 | 1.09% | 18.33 | 1.09% | 1.73% |  | 中孚实业/600595.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 4.55 | 4.70 | 4.33 | 4.46 | -2.62% | -1.33% | -1.93% | 45,778,200 | 206,907,000 | 208% | 4.52 | -3.58% | 4.62 | -0.45% | 4.60 | -0.22% | 4.55 | 0.27% | 0.84% |  | 新疆众和/600888.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 8.79 | 8.79 | 8.56 | 8.71 | -0.68% | 0.45% | 4.11% | 46,844,600 | 406,194,000 | 165% | 8.67 | 0.77% | 8.57 | 1.31% | 8.50 | 1.01% | 8.37 | 0.76% | 0.74% |  | 株冶集团/600961.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 8.75 | 9.17 | 8.70 | 8.80 | -0.34% | -1.35% | 10.10% | 8,664,600 | 77,290,000 | 116% | 8.92 | 3.35% | 8.59 | 3.37% | 8.33 | 2.55% | 7.99 | 1.67% | -0.23% |  | 博威合金/601137.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 14.67 | 15.04 | 14.20 | 14.80 | -1.07% | 2.04% | 11.86% | 37,474,700 | 543,543,000 | 146% | 14.50 | -1.39% | 14.33 | 2.09% | 14.03 | 2.09% | 13.23 | 2.38% | 2.23% |  | 西部矿业/601168.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 12.35 | 12.53 | 12.02 | 12.40 | 1.56% | 0.43% | 5.85% | 72,147,400 | 890,774,000 | 171% | 12.35 | 3.34% | 11.97 | 2.26% | 11.88 | 1.73% | 11.72 | 1.19% | -0.11% |  | 怡球资源/601388.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 3.78 | 3.99 | 3.68 | 3.89 | 4.85% | 1.28% | 9.09% | 101,100,200 | 388,354,000 | 319% | 3.84 | 7.77% | 3.65 | 4.67% | 3.63 | 4.32% | 3.57 | 3.51% | 0.13% |  | 中国铝业/601600.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 5.18 | 5.37 | 5.05 | 5.24 | 3.35% | 0.85% | 10.08% | 398,579,200 | 2,070,879,000 | 248% | 5.20 | 7.18% | 4.96 | 4.75% | 4.89 | 4.17% | 4.76 | 2.99% | 0.06% |  | 明泰铝业/601677.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 26.36 | 26.88 | 25.73 | 26.29 | -0.30% | 0.21% | 4.28% | 8,732,100 | 229,084,000 | 105% | 26.24 | 2.19% | 25.51 | 0.88% | 25.49 | 0.70% | 25.21 | 0.75% | 1.22% |  | 紫金矿业/601899.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 10.10 | 10.10 | 9.90 | 10.01 | -0.10% | 0.27% | 3.47% | 208,817,500 | 2,084,721,000 | 73% | 9.98 | 0.43% | 9.87 | 0.58% | 9.86 | 0.70% | 9.67 | 0.09% | -0.90% |  | 金钼股份/601958.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 7.74 | 8.02 | 7.71 | 7.95 | 3.11% | 0.28% | 4.65% | 37,198,000 | 294,894,000 | 144% | 7.93 | 4.10% | 7.65 | 2.60% | 7.60 | 1.33% | 7.60 | 0.96% | 0.64% |  | 吉翔股份/603399.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 23.20 | 24.34 | 22.62 | 23.85 | 2.58% | 1.50% | 11.12% | 29,036,900 | 682,295,000 | 120% | 23.50 | 2.60% | 22.88 | 1.98% | 22.47 | 2.59% | 21.46 | 1.68% | 0.82% |  | 洛阳钼业/603993.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 4.67 | 4.80 | 4.65 | 4.75 | 1.28% | 0.57% | 5.04% | 141,751,200 | 669,438,000 | 110% | 4.72 | 2.54% | 4.60 | 1.26% | 4.57 | 1.02% | 4.52 | 0.53% | -0.20% |  |
|