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 | | | | | | | | | | | | | | | | | | | | | | 北方国际/000065.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 7.99 | 8.07 | 7.89 | 7.95 | -1.24% | -0.13% | 2.38% | 23,931,800 | 190,494,000 | 122% | 7.96 | -0.56% | 7.92 | 1.02% | 7.85 | 0.63% | 7.77 | 0.64% | 0.97% |  | 渤海租赁/000415.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 2.14 | 2.17 | 2.13 | 2.13 | -0.47% | -0.56% | -1.16% | 27,946,700 | 59,850,000 | 78% | 2.14 | -0.05% | 2.13 | 0.33% | 2.14 | -0.79% | 2.16 | 0.19% | 0.47% |  | 中色股份/000758.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 4.32 | 4.45 | 4.29 | 4.45 | 3.49% | 1.34% | 5.85% | 26,601,200 | 116,802,000 | 183% | 4.39 | 3.20% | 4.29 | 2.02% | 4.25 | 1.65% | 4.20 | 1.16% | 0.19% |  | 中国武夷/000797.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 3.81 | 3.94 | 3.75 | 3.85 | 1.32% | 0.05% | 2.58% | 126,696,200 | 487,526,000 | 75% | 3.85 | -1.21% | 3.88 | 1.41% | 3.79 | -1.97% | 3.75 | 0.70% | 1.00% |  | 宏润建设/002062.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 7.03 | 7.15 | 6.93 | 7.09 | -0.98% | 0.95% | -9.07% | 90,594,000 | 636,248,000 | 55% | 7.02 | -2.58% | 7.23 | 0.03% | 7.12 | -1.44% | 7.80 | -0.64% | 3.34% |  | 金 螳 螂/002081.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 5.25 | 5.28 | 5.21 | 5.24 | -0.57% | 0.04% | -1.28% | 11,179,400 | 58,560,000 | 52% | 5.24 | -0.38% | 5.24 | 0.23% | 5.23 | -0.34% | 5.31 | -0.17% | 0.53% |  | 北新路桥/002307.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 5.84 | 5.95 | 5.80 | 5.90 | 1.20% | 0.58% | -1.76% | 62,963,400 | 369,340,000 | 52% | 5.87 | 0.39% | 5.86 | 0.10% | 5.85 | -1.52% | 6.01 | 0.49% | 1.07% |  | 三维化学/002469.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 5.19 | 5.31 | 5.19 | 5.29 | 1.93% | 0.34% | 3.48% | 9,014,500 | 47,522,000 | 128% | 5.27 | 1.02% | 5.20 | 1.03% | 5.16 | 0.80% | 5.11 | 0.65% | 0.02% |  | 光正眼科/002524.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 6.10 | 6.29 | 6.08 | 6.25 | 0.81% | 0.50% | -3.95% | 5,348,600 | 33,262,000 | 70% | 6.22 | -0.34% | 6.30 | -4.29% | 6.53 | -0.41% | 6.51 | -0.20% | 0.75% |  | 鸿路钢构/002541.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 40.98 | 41.38 | 40.42 | 40.91 | -0.29% | 0.06% | 4.18% | 1,032,000 | 42,193,000 | 44% | 40.89 | 0.79% | 40.53 | 0.36% | 40.27 | 0.68% | 39.27 | 0.44% | 0.31% |  | 中化岩土/002542.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 3.00 | 3.13 | 2.97 | 3.12 | -4.00% | 2.40% | 5.48% | 136,783,100 | 416,823,000 | 283% | 3.05 | -4.72% | 3.05 | 1.23% | 3.01 | 1.45% | 2.96 | 1.65% | 0.89% |  | *ST围海/002586.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 4.44 | 4.49 | 4.38 | 4.45 | 0.23% | 0.14% | 0.18% | 5,813,500 | 25,835,000 | 74% | 4.44 | 0.57% | 4.45 | -0.51% | 4.46 | 0.09% | 4.44 | 0.50% | -0.08% |  | 成都路桥/002628.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 4.05 | 4.07 | 3.94 | 3.96 | -1.74% | -0.33% | -3.25% | 21,406,800 | 85,059,000 | 39% | 3.97 | -1.37% | 4.02 | -0.47% | 4.03 | -1.15% | 4.09 | 0.25% | 1.31% |  | 凯文教育/002659.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 3.81 | 3.96 | 3.79 | 3.93 | 3.42% | 0.61% | 6.42% | 12,852,500 | 50,206,000 | 108% | 3.91 | 1.61% | 3.83 | 1.73% | 3.77 | 1.24% | 3.69 | 0.68% | -0.83% |  | 苏交科/300284.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 7.27 | 7.30 | 7.17 | 7.29 | 0.41% | 0.52% | -7.10% | 24,540,100 | 177,956,000 | 39% | 7.25 | 0.22% | 7.25 | 0.30% | 7.29 | -1.25% | 7.85 | -0.41% | 0.42% |  | 四川路桥/600039.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 10.28 | 10.35 | 10.15 | 10.28 | -0.58% | 0.22% | 0.07% | 18,088,000 | 185,522,000 | 73% | 10.26 | -0.99% | 10.28 | -0.11% | 10.26 | 0.16% | 10.27 | -0.02% | 0.47% |  | 葛洲坝/600068.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-09-01 | 9.50 | 10.13 | 9.35 | 9.93 | 6.20% | 1.49% | 5.92% | 225,122,900 | 2,202,663,000 | 263% | 9.78 | 5.53% | 9.57 | 2.88% | 9.47 | 1.86% | 9.38 | 1.62% | 0.24% |  | 上海建工/600170.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 3.10 | 3.11 | 3.06 | 3.07 | -0.97% | -0.13% | -2.63% | 43,925,600 | 135,036,000 | 44% | 3.07 | -0.32% | 3.07 | -0.13% | 3.08 | -0.65% | 3.15 | 0.22% | 0.17% |  | 路桥建设/600263.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2012-02-20 | 16.70 | 16.74 | 16.17 | 16.43 | 1.55% | 0.07% | 2.54% | 35,297,000 | 579,536,000 | 628% | 16.42 | 1.48% | 16.30 | 2.68% | 16.23 | 3.65% | 16.02 | 4.26% | 0.82% |  | 城建发展/600266.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 4.24 | 4.24 | 4.15 | 4.18 | -1.18% | -0.14% | 0.14% | 24,592,100 | 102,946,000 | 73% | 4.19 | -1.02% | 4.21 | -0.07% | 4.21 | -0.89% | 4.17 | 0.19% | -0.40% |  | 浦东建设/600284.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 7.73 | 7.82 | 7.52 | 7.58 | -2.19% | -0.47% | -2.09% | 43,179,600 | 328,866,000 | 55% | 7.62 | -2.21% | 7.81 | -0.93% | 7.75 | 0.00% | 7.74 | 0.44% | 1.26% |  | 杭萧钢构/600477.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 3.61 | 3.63 | 3.58 | 3.62 | 0.28% | 0.53% | 3.19% | 16,078,900 | 57,902,000 | 70% | 3.60 | 0.36% | 3.57 | 0.68% | 3.53 | 0.54% | 3.51 | 0.57% | 0.34% |  | 龙元建设/600491.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 5.42 | 5.44 | 5.26 | 5.31 | -2.03% | -0.06% | -2.10% | 23,089,100 | 122,673,000 | 57% | 5.31 | -1.96% | 5.35 | -0.02% | 5.31 | -0.28% | 5.42 | 0.26% | 0.79% |  | 安徽建工/600502.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 6.78 | 7.07 | 6.75 | 6.94 | 1.17% | 0.67% | -5.85% | 167,987,600 | 1,158,115,000 | 58% | 6.89 | 0.06% | 6.85 | 0.84% | 6.80 | -2.44% | 7.37 | 1.00% | 2.38% |  | 腾达建设/600512.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 3.25 | 3.26 | 3.20 | 3.21 | -0.93% | -0.16% | -3.83% | 43,064,700 | 138,446,000 | 49% | 3.22 | -0.65% | 3.22 | -0.06% | 3.22 | -0.92% | 3.34 | 0.21% | -0.21% |  | 中铁工业/600528.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 8.21 | 8.21 | 8.07 | 8.09 | -1.10% | -0.22% | -0.44% | 8,756,400 | 71,001,000 | 72% | 8.11 | -0.81% | 8.11 | 0.27% | 8.09 | -0.15% | 8.13 | 0.12% | 0.46% |  | 卓郎智能/600545.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 3.48 | 3.78 | 3.45 | 3.65 | 6.10% | -1.30% | 2.30% | 62,520,100 | 231,193,000 | 150% | 3.70 | 6.97% | 3.61 | 4.04% | 3.57 | 1.94% | 3.57 | 1.11% | 1.45% |  | 山煤国际/600546.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 15.92 | 16.34 | 15.52 | 15.92 | 0.44% | -0.08% | 9.83% | 77,125,900 | 1,228,843,000 | 115% | 15.93 | 3.13% | 15.36 | 2.74% | 15.13 | 2.24% | 14.50 | 1.63% | 1.06% |  | 辽宁能源/600758.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 4.50 | 4.69 | 4.46 | 4.55 | 1.11% | -0.48% | 6.21% | 55,263,200 | 252,670,000 | 89% | 4.57 | 2.56% | 4.45 | 1.32% | 4.42 | 1.49% | 4.28 | 1.25% | 0.74% |  | 隧道股份/600820.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 5.83 | 5.83 | 5.74 | 5.81 | -0.34% | 0.36% | -1.66% | 33,103,100 | 191,619,000 | 48% | 5.79 | -0.50% | 5.80 | -0.22% | 5.83 | -0.70% | 5.91 | 0.24% | 0.59% |  | 龙建股份/600853.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 3.72 | 3.82 | 3.72 | 3.79 | -0.26% | 0.50% | -0.03% | 67,638,900 | 255,093,000 | 90% | 3.77 | -1.13% | 3.75 | 1.13% | 3.69 | 0.30% | 3.79 | 0.13% | 1.39% |  | 浙文互联/600986.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 5.22 | 5.35 | 5.08 | 5.12 | 3.43% | -1.20% | 3.27% | 70,246,900 | 364,044,000 | 185% | 5.18 | 5.28% | 5.04 | 2.63% | 4.99 | 1.88% | 4.96 | 0.94% | 0.18% |  | 中国化学/601117.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 9.58 | 9.58 | 9.32 | 9.44 | -1.36% | 0.27% | 2.25% | 34,377,700 | 323,651,000 | 73% | 9.42 | -0.61% | 9.39 | -0.54% | 9.42 | 0.15% | 9.23 | 0.48% | 0.57% |  | 中国中铁/601390.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 6.93 | 6.94 | 6.69 | 6.71 | -3.87% | -1.03% | -2.64% | 111,174,500 | 753,761,000 | 92% | 6.78 | -2.60% | 6.84 | 0.29% | 6.80 | -0.25% | 6.89 | -0.15% | 0.07% |  | 中国中冶/601618.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 3.54 | 3.56 | 3.50 | 3.55 | 0.28% | 0.34% | 1.92% | 70,992,000 | 251,151,000 | 98% | 3.54 | 1.17% | 3.48 | 0.90% | 3.46 | 0.38% | 3.48 | 0.14% | 0.22% |  | 中国电建/601669.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 7.73 | 7.74 | 7.42 | 7.53 | -2.46% | 0.25% | 2.70% | 193,014,900 | 1,449,662,000 | 109% | 7.51 | -2.21% | 7.51 | 0.83% | 7.42 | 0.94% | 7.33 | 0.25% | 0.06% |  | 宁波建工/601789.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 6.30 | 6.43 | 6.25 | 6.33 | 1.44% | -0.14% | -4.41% | 90,844,200 | 575,902,000 | 55% | 6.34 | 1.10% | 6.28 | -0.22% | 6.25 | -0.26% | 6.62 | 0.14% | 1.14% |  | 中国交建/601800.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 10.19 | 10.21 | 10.00 | 10.04 | -2.14% | -0.33% | -3.04% | 46,351,900 | 466,881,000 | 59% | 10.07 | -1.26% | 10.12 | 0.18% | 10.09 | -0.33% | 10.36 | -0.12% | 0.27% |  | 华设集团/603018.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 9.10 | 9.12 | 8.82 | 8.93 | -2.62% | 0.15% | -2.01% | 16,370,600 | 145,973,000 | 62% | 8.92 | -2.67% | 9.12 | 0.08% | 9.04 | -0.30% | 9.11 | 0.15% | 0.96% |  |
|