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 | | | | | | | | | | | | | | | | | | | | | | 国际实业/000159.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 5.60 | 5.73 | 5.56 | 5.68 | 1.25% | 0.51% | 5.34% | 8,323,600 | 47,034,000 | 111% | 5.65 | 1.78% | 5.55 | 1.46% | 5.49 | 1.07% | 5.39 | 0.84% | -0.15% |  | 靖远煤电/000552.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 4.09 | 4.37 | 4.09 | 4.27 | 5.43% | 1.11% | 5.43% | 125,550,100 | 530,149,000 | 159% | 4.22 | 5.02% | 4.14 | 1.97% | 4.12 | 1.28% | 4.05 | 0.95% | 0.98% |  | ST大洲/000571.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 2.01 | 2.06 | 1.99 | 2.05 | 2.50% | 1.08% | 3.43% | 15,169,500 | 30,765,000 | 139% | 2.03 | 1.96% | 2.00 | 1.42% | 1.99 | 1.12% | 1.98 | 0.10% | -0.96% |  | 美锦能源/000723.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 11.19 | 11.32 | 11.05 | 11.24 | 0.54% | 0.44% | 5.13% | 108,289,300 | 1,211,852,000 | 123% | 11.19 | 1.86% | 11.02 | 1.47% | 10.89 | 1.06% | 10.69 | 1.00% | 0.12% |  | ST平能/000780.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-12-16 | 11.08 | 11.08 | 10.52 | 10.95 | -1.08% | 1.52% | 1.72% | 20,948,500 | 225,941,000 | 204% | 10.79 | -2.88% | 10.96 | -0.93% | 10.96 | -0.06% | 10.77 | 0.21% | 1.00% |  | 神火股份/000933.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 12.43 | 13.50 | 12.40 | 13.50 | 10.02% | 3.27% | 4.20% | 145,103,600 | 1,896,804,000 | 127% | 13.07 | 8.30% | 12.74 | -0.16% | 13.00 | 2.04% | 12.96 | -1.11% | -0.81% |  | 冀中能源/000937.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 6.96 | 7.22 | 6.95 | 7.20 | 3.60% | 0.97% | 3.60% | 102,546,900 | 731,259,000 | 144% | 7.13 | 3.74% | 7.01 | 0.55% | 7.04 | 0.93% | 6.95 | -0.12% | -0.08% |  | 蓝焰控股/000968.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 10.50 | 11.04 | 10.47 | 10.90 | 3.61% | 1.01% | -6.58% | 50,184,700 | 541,552,000 | 57% | 10.79 | 3.58% | 10.62 | -1.66% | 10.85 | -1.49% | 11.67 | -0.19% | 0.41% |  | 山西焦煤/000983.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 12.48 | 13.74 | 12.46 | 13.72 | 9.58% | 3.48% | 10.90% | 107,533,900 | 1,425,782,000 | 122% | 13.26 | 8.43% | 12.80 | 1.47% | 12.75 | 2.55% | 12.37 | 0.00% | -0.85% |  | 露天煤业/002128.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 14.14 | 14.95 | 14.11 | 14.90 | 5.00% | 2.07% | 4.51% | 46,050,100 | 672,219,000 | 176% | 14.60 | 4.75% | 14.36 | 0.85% | 14.38 | 0.70% | 14.26 | 0.40% | -0.03% |  | 兰花科创/600123.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 13.45 | 14.50 | 13.45 | 14.27 | 5.78% | 1.77% | 10.16% | 60,782,500 | 852,320,000 | 124% | 14.02 | 6.12% | 13.67 | 1.25% | 13.54 | 2.24% | 12.95 | 0.71% | -0.29% |  | 兖矿能源/600188.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 35.10 | 36.85 | 34.90 | 36.66 | 4.59% | 1.50% | 8.18% | 23,702,700 | 856,060,000 | 125% | 36.12 | 3.84% | 35.63 | 0.41% | 35.60 | 1.42% | 33.89 | 0.68% | 0.07% |  | 华阳股份/600348.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 10.65 | 11.20 | 10.61 | 11.17 | 5.38% | 1.69% | 7.61% | 55,509,700 | 609,726,000 | 139% | 10.98 | 5.28% | 10.72 | 1.67% | 10.62 | 1.61% | 10.38 | 0.95% | -0.42% |  | 盘江股份/600395.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 8.71 | 9.34 | 8.61 | 9.11 | 4.00% | 1.13% | 5.56% | 75,168,000 | 677,136,000 | 164% | 9.01 | 4.31% | 8.96 | -1.41% | 9.01 | 1.04% | 8.63 | 1.07% | 0.87% |  | 安泰集团/600408.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 3.57 | 3.66 | 3.51 | 3.61 | -0.28% | 0.75% | 2.85% | 40,328,800 | 144,488,000 | 140% | 3.58 | -0.31% | 3.56 | 0.65% | 3.54 | 1.08% | 3.51 | -0.62% | -0.73% |  | 上海能源/600508.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 16.52 | 17.76 | 16.26 | 17.13 | 3.88% | 1.17% | 4.53% | 68,141,100 | 1,153,798,000 | 102% | 16.93 | 4.21% | 16.86 | -0.98% | 16.83 | 1.54% | 16.39 | 0.36% | 0.46% |  | 百花村/600721.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 7.13 | 7.21 | 6.99 | 7.10 | -0.56% | -0.08% | 0.68% | 5,125,500 | 36,422,000 | 70% | 7.11 | -1.07% | 7.11 | 0.28% | 7.11 | 0.58% | 7.05 | 0.03% | -1.10% |  | 恒源煤电/600971.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 7.47 | 7.95 | 7.45 | 7.87 | 5.64% | 1.44% | 8.51% | 34,275,000 | 265,919,000 | 147% | 7.76 | 6.20% | 7.54 | 2.21% | 7.47 | 2.09% | 7.25 | 0.86% | -0.47% |  | 开滦股份/600997.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 7.04 | 7.40 | 7.02 | 7.36 | 4.55% | 1.56% | 5.20% | 32,327,600 | 234,292,000 | 148% | 7.25 | 4.65% | 7.12 | 0.86% | 7.11 | 1.24% | 7.00 | 0.32% | -0.63% |  | 晋控煤业/601001.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 13.80 | 15.20 | 13.80 | 14.81 | 6.62% | 1.36% | 15.29% | 56,682,500 | 828,258,000 | 138% | 14.61 | 8.23% | 13.86 | 4.51% | 13.45 | 3.61% | 12.85 | 2.38% | 0.32% |  | 宝泰隆/601011.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 3.89 | 4.02 | 3.89 | 4.01 | 3.08% | 0.73% | 4.35% | 26,154,700 | 104,124,000 | 156% | 3.98 | 3.78% | 3.91 | 1.24% | 3.89 | 1.14% | 3.84 | 0.84% | -0.42% |  | 陕西黑猫/601015.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 5.11 | 5.20 | 5.05 | 5.20 | 2.77% | 0.93% | 2.85% | 37,837,800 | 194,937,000 | 172% | 5.15 | 3.18% | 5.09 | 0.79% | 5.09 | 0.61% | 5.06 | 0.48% | -0.80% |  | 中国神华/601088.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 31.20 | 32.58 | 31.04 | 32.35 | 4.46% | 1.10% | 7.14% | 41,902,800 | 1,340,845,000 | 118% | 32.00 | 4.05% | 31.39 | 0.92% | 31.27 | 1.65% | 30.19 | 0.52% | 0.13% |  | 昊华能源/601101.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 8.17 | 8.62 | 8.16 | 8.59 | 5.66% | 1.95% | 7.23% | 42,969,400 | 362,073,000 | 134% | 8.43 | 5.34% | 8.25 | 1.15% | 8.22 | 1.44% | 8.01 | 0.76% | -0.34% |  | 陕西煤业/601225.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 17.18 | 18.07 | 16.96 | 17.83 | 3.72% | 0.52% | 7.03% | 46,978,800 | 833,325,000 | 100% | 17.74 | 5.07% | 17.25 | 0.84% | 17.24 | 1.37% | 16.66 | 0.45% | 0.11% |  | 平煤股份/601666.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 13.95 | 15.21 | 13.88 | 15.21 | 9.98% | 2.85% | 10.97% | 58,079,100 | 858,943,000 | 111% | 14.79 | 8.91% | 14.18 | 1.11% | 14.17 | 2.00% | 13.71 | 0.54% | -0.52% |  | 潞安环能/601699.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 13.71 | 14.82 | 13.71 | 14.70 | 7.38% | 2.10% | 7.51% | 94,503,900 | 1,360,689,000 | 151% | 14.40 | 7.58% | 14.02 | 1.82% | 13.94 | 1.96% | 13.67 | 0.46% | -1.46% |  | 中煤能源/601898.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 9.41 | 9.82 | 9.29 | 9.76 | 4.50% | 1.89% | 5.77% | 60,587,400 | 580,360,000 | 108% | 9.58 | 4.47% | 9.44 | 0.12% | 9.46 | 0.73% | 9.23 | 0.09% | 0.13% |  | 新集能源/601918.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 4.84 | 5.07 | 4.83 | 5.04 | 3.70% | 1.41% | 6.85% | 69,008,300 | 342,942,000 | 124% | 4.97 | 4.83% | 4.87 | 0.41% | 4.84 | 1.32% | 4.72 | 0.92% | -0.24% |  |
|