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 | | | | | | | | | | | | | | | | | | | | | | 申万宏源/000166.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 4.00 | 4.05 | 3.99 | 4.04 | 1.00% | 0.20% | 1.13% | 53,199,800 | 214,483,000 | 130% | 4.03 | 1.28% | 4.01 | 0.48% | 4.00 | 0.28% | 4.00 | 0.23% | -0.31% |  | 吉林敖东/000623.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 14.24 | 14.41 | 14.21 | 14.39 | 1.55% | 0.47% | 0.85% | 9,083,200 | 130,087,000 | 96% | 14.32 | 1.47% | 14.24 | 0.34% | 14.28 | -0.27% | 14.27 | 0.27% | -0.20% |  | 中山公用/000685.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 7.38 | 7.47 | 7.37 | 7.45 | 1.09% | 0.31% | 1.13% | 7,046,200 | 52,334,000 | 121% | 7.43 | 1.31% | 7.39 | 0.27% | 7.39 | 0.04% | 7.37 | 0.26% | -0.35% |  | 东北证券/000686.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 6.39 | 6.49 | 6.39 | 6.47 | 1.41% | 0.45% | 2.20% | 11,548,200 | 74,386,000 | 92% | 6.44 | 1.59% | 6.39 | 0.55% | 6.38 | 0.16% | 6.33 | 0.29% | -0.61% |  | 国元证券/000728.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 5.63 | 5.74 | 5.62 | 5.70 | 1.24% | 0.32% | -1.30% | 29,330,500 | 166,664,000 | 108% | 5.68 | 1.74% | 5.70 | -0.56% | 5.74 | -0.61% | 5.78 | -0.26% | -0.82% |  | 国海证券/000750.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 3.33 | 3.38 | 3.32 | 3.36 | 1.20% | 0.30% | -0.41% | 45,319,800 | 151,817,000 | 100% | 3.35 | 1.24% | 3.34 | -0.09% | 3.36 | -1.41% | 3.37 | 0.12% | -0.10% |  | 广发证券/000776.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 16.20 | 16.95 | 16.08 | 16.75 | 3.65% | 0.95% | 5.11% | 113,229,000 | 1,878,746,000 | 166% | 16.59 | 3.43% | 16.36 | 1.60% | 16.23 | 1.32% | 15.94 | 1.18% | 0.18% |  | 长江证券/000783.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 5.55 | 5.64 | 5.55 | 5.61 | 1.08% | 0.34% | 1.98% | 18,052,600 | 100,932,000 | 112% | 5.59 | 1.53% | 5.55 | 0.56% | 5.54 | 0.31% | 5.50 | 0.40% | -0.26% |  | 中国中期/000996.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 5.75 | 5.83 | 5.72 | 5.81 | 1.04% | 0.59% | 3.82% | 2,782,100 | 16,069,000 | 102% | 5.78 | 1.32% | 5.71 | 1.08% | 5.66 | 0.64% | 5.60 | 0.74% | -0.12% |  | 山西证券/002500.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 5.04 | 5.12 | 5.03 | 5.10 | 1.59% | 0.41% | 0.53% | 15,135,800 | 76,875,000 | 89% | 5.08 | 1.70% | 5.05 | 0.52% | 5.04 | 0.06% | 5.07 | 0.28% | -0.02% |  | 西部证券/002673.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 6.11 | 6.18 | 6.09 | 6.16 | 1.15% | 0.37% | 0.70% | 21,961,300 | 134,787,000 | 141% | 6.14 | 1.29% | 6.11 | 0.41% | 6.10 | 0.10% | 6.12 | 0.10% | -0.40% |  | 国信证券/002736.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 9.01 | 9.15 | 9.01 | 9.14 | 1.56% | 0.42% | 0.09% | 14,398,100 | 131,049,000 | 124% | 9.10 | 1.55% | 9.06 | 0.16% | 9.07 | -0.13% | 9.13 | -0.12% | -0.62% |  | 中信证券/600030.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 19.56 | 19.86 | 19.52 | 19.75 | 1.96% | 0.22% | 2.55% | 92,175,300 | 1,816,396,000 | 143% | 19.71 | 2.21% | 19.53 | 0.93% | 19.42 | 0.66% | 19.26 | 0.53% | -0.02% |  | 国金证券/600109.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 8.12 | 8.23 | 8.10 | 8.21 | 1.48% | 0.45% | 0.43% | 27,870,800 | 227,781,000 | 125% | 8.17 | 1.53% | 8.15 | 0.27% | 8.15 | -0.12% | 8.18 | 0.06% | -0.47% |  | 西南证券/600369.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 3.62 | 3.70 | 3.62 | 3.69 | 2.22% | 0.63% | 2.07% | 22,362,200 | 81,995,000 | 131% | 3.67 | 1.92% | 3.63 | 0.92% | 3.62 | 0.28% | 3.62 | 0.36% | -0.61% |  | 辽宁成大/600739.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 13.45 | 13.71 | 13.45 | 13.69 | 1.63% | 0.63% | 2.10% | 8,182,000 | 111,312,000 | 124% | 13.60 | 2.06% | 13.48 | 0.92% | 13.46 | 0.37% | 13.41 | 0.58% | -0.02% |  | 海通证券/600837.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 8.95 | 9.11 | 8.94 | 9.05 | 1.34% | 0.19% | 1.41% | 44,024,100 | 397,668,000 | 151% | 9.03 | 1.79% | 8.96 | 0.73% | 8.94 | 0.29% | 8.92 | 0.32% | -0.29% |  | 东方证券/600958.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 9.33 | 9.45 | 9.21 | 9.35 | 0.75% | 0.12% | 4.50% | 118,783,800 | 1,109,357,000 | 129% | 9.34 | 1.94% | 9.24 | 1.20% | 9.15 | 0.94% | 8.95 | 1.03% | -0.56% |  | 招商证券/600999.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 12.80 | 13.03 | 12.79 | 13.02 | 1.80% | 0.54% | 1.08% | 16,592,200 | 214,871,000 | 134% | 12.95 | 1.87% | 12.88 | 0.31% | 12.88 | 0.09% | 12.88 | 0.19% | -0.12% |  | 太平洋/601099.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 2.71 | 2.77 | 2.69 | 2.75 | 2.23% | 0.66% | 3.77% | 89,339,400 | 244,039,000 | 126% | 2.73 | 2.06% | 2.69 | 1.28% | 2.68 | 0.91% | 2.65 | 0.80% | 0.01% |  | 东兴证券/601198.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 7.99 | 8.09 | 7.97 | 8.06 | 1.13% | 0.32% | 0.95% | 21,909,900 | 176,027,000 | 100% | 8.03 | 1.61% | 8.00 | 0.53% | 7.98 | 0.08% | 7.98 | 0.09% | -0.50% |  | 国泰君安/601211.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 14.22 | 14.41 | 14.21 | 14.38 | 1.48% | 0.29% | 1.39% | 27,799,300 | 398,605,000 | 128% | 14.34 | 1.73% | 14.24 | 0.54% | 14.22 | 0.26% | 14.18 | 0.18% | -0.31% |  | 兴业证券/601377.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 6.20 | 6.28 | 6.17 | 6.25 | 1.30% | 0.16% | 1.10% | 53,327,100 | 332,763,000 | 135% | 6.24 | 1.79% | 6.19 | 0.65% | 6.18 | 0.26% | 6.18 | 0.18% | -0.48% |  | 东吴证券/601555.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 6.39 | 6.47 | 6.38 | 6.47 | 1.57% | 0.51% | 1.35% | 33,017,800 | 212,535,000 | 128% | 6.44 | 1.55% | 6.40 | 0.58% | 6.39 | 0.19% | 6.38 | 0.08% | -0.57% |  | 华泰证券/601688.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 13.16 | 13.35 | 13.12 | 13.24 | 1.22% | 0.20% | 1.06% | 63,494,800 | 838,932,000 | 150% | 13.21 | 1.60% | 13.15 | 0.54% | 13.13 | 0.05% | 13.10 | 0.29% | -0.25% |  | 光大证券/601788.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 11.28 | 11.48 | 11.28 | 11.41 | 1.33% | 0.25% | 1.11% | 17,807,600 | 202,669,000 | 135% | 11.38 | 1.56% | 11.33 | 0.43% | 11.31 | 0.22% | 11.29 | 0.30% | -0.08% |  | 方正证券/601901.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 6.30 | 6.39 | 6.22 | 6.32 | 0.00% | 0.19% | 1.92% | 41,973,900 | 264,764,000 | 188% | 6.31 | -0.06% | 6.29 | 0.58% | 6.26 | 0.53% | 6.20 | 0.57% | -0.12% |  |
|