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 | | | | | | | | | | | | | | | | | | | | | | 中信海直/000099.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 7.33 | 7.40 | 7.24 | 7.28 | -2.93% | -0.19% | 1.04% | 18,312,000 | 133,568,000 | 160% | 7.29 | -1.63% | 7.34 | 0.55% | 7.27 | 0.40% | 7.21 | 0.36% | 0.61% |  | 泰山石油/000554.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 5.27 | 5.34 | 5.22 | 5.30 | 0.38% | 0.28% | 4.52% | 9,300,500 | 49,155,000 | 87% | 5.29 | 0.38% | 5.27 | 1.31% | 5.18 | 0.66% | 5.07 | 0.70% | 0.93% |  | 荣丰控股/000668.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 11.64 | 11.84 | 11.51 | 11.65 | -0.26% | -0.04% | -2.40% | 1,945,800 | 22,679,000 | 94% | 11.66 | -0.64% | 11.72 | -0.75% | 11.81 | -1.81% | 11.94 | 0.25% | 0.07% |  | 准油股份/002207.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 7.73 | 8.17 | 7.68 | 8.03 | 3.75% | 1.08% | 1.13% | 34,887,100 | 277,146,000 | 75% | 7.94 | 1.78% | 7.88 | 0.47% | 8.01 | -0.01% | 7.94 | 0.48% | 1.30% |  | 东华能源/002221.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 8.64 | 8.64 | 8.16 | 8.26 | -2.71% | -0.58% | 5.28% | 34,773,000 | 288,911,000 | 224% | 8.31 | 0.73% | 8.20 | 2.21% | 8.06 | 2.09% | 7.85 | 1.99% | 0.56% |  | 神开股份/002278.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 5.09 | 5.19 | 5.00 | 5.08 | -0.97% | -0.24% | 4.08% | 9,839,000 | 50,100,000 | 126% | 5.09 | 0.38% | 5.05 | 1.02% | 5.01 | 0.95% | 4.88 | 0.97% | 0.04% |  | 惠博普/002554.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 3.22 | 3.28 | 3.20 | 3.27 | 1.55% | 0.62% | 2.99% | 22,287,100 | 72,424,000 | 68% | 3.25 | 1.22% | 3.22 | 0.81% | 3.21 | 0.56% | 3.18 | 0.44% | 0.80% |  | ST仁智/002629.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 3.58 | 3.74 | 3.57 | 3.67 | 2.51% | 0.03% | 4.02% | 31,912,800 | 117,073,000 | 117% | 3.67 | 2.40% | 3.61 | 0.45% | 3.62 | 0.98% | 3.53 | 0.77% | 0.29% |  | 海默科技/300084.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 4.57 | 4.62 | 4.50 | 4.59 | 1.77% | 0.33% | 2.02% | 13,745,900 | 62,892,000 | 74% | 4.58 | 1.17% | 4.54 | 0.27% | 4.60 | 0.39% | 4.50 | 0.65% | 0.59% |  | 恒泰艾普/300157.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 4.06 | 4.18 | 4.06 | 4.13 | 1.47% | 0.05% | 1.62% | 23,148,400 | 95,558,000 | 72% | 4.13 | 1.18% | 4.10 | -0.46% | 4.20 | 0.41% | 4.06 | 0.79% | 1.16% |  | 通源石油/300164.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 4.70 | 4.77 | 4.67 | 4.74 | 1.50% | 0.47% | 1.98% | 29,275,700 | 138,132,000 | 67% | 4.72 | 1.31% | 4.66 | -0.28% | 4.77 | 0.36% | 4.65 | 0.32% | 0.58% |  | 潜能恒信/300191.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 20.25 | 20.58 | 20.10 | 20.47 | 2.04% | 0.48% | 0.90% | 4,267,400 | 86,937,000 | 80% | 20.37 | 1.68% | 20.10 | -0.33% | 20.51 | -0.04% | 20.29 | 0.15% | 0.31% |  | 中国石化/600028.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 4.34 | 4.34 | 4.30 | 4.31 | -0.23% | -0.16% | 0.14% | 121,321,400 | 523,732,000 | 97% | 4.32 | -0.02% | 4.31 | 0.00% | 4.32 | 0.00% | 4.30 | 0.05% | 0.07% |  | 海油工程/600583.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 4.22 | 4.24 | 4.19 | 4.24 | 0.71% | 0.52% | 1.63% | 10,929,200 | 46,095,000 | 89% | 4.22 | 0.79% | 4.18 | 0.29% | 4.19 | 0.22% | 4.17 | 0.12% | 0.16% |  | 中海油服/601808.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 12.80 | 13.04 | 12.71 | 12.98 | 1.41% | 0.62% | 2.15% | 5,253,600 | 67,772,000 | 71% | 12.90 | 1.22% | 12.70 | -0.10% | 12.88 | 0.23% | 12.71 | 0.19% | 0.34% |  | 中国石油/601857.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 5.23 | 5.24 | 5.19 | 5.22 | 0.00% | 0.02% | 1.05% | 103,425,000 | 539,763,000 | 73% | 5.22 | 0.56% | 5.16 | 0.23% | 5.18 | 0.16% | 5.17 | -0.10% | -0.10% |  |
|