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 | | | | | | | | | | | | | | | | | | | | | | 冀东水泥/000401.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 10.72 | 10.89 | 10.68 | 10.87 | 1.30% | 0.76% | 2.53% | 9,694,300 | 104,580,000 | 101% | 10.79 | 1.39% | 10.61 | 0.86% | 10.58 | 0.18% | 10.60 | 0.22% | 0.04% |  | *ST当代/000673.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-04-29 | 1.54 | 1.54 | 1.54 | 1.54 | -4.94% | 0.00% | -10.05% | 2,454,800 | 3,781,000 | 29% | 1.54 | -4.94% | 1.65 | -4.29% | 1.73 | -1.81% | 1.71 | 1.24% | -0.42% |  | 万年青/000789.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 11.29 | 11.34 | 11.22 | 11.32 | 0.27% | 0.34% | 0.92% | 8,095,700 | 91,339,000 | 80% | 11.28 | 0.38% | 11.23 | 0.05% | 11.24 | -0.22% | 11.22 | 0.21% | -0.06% |  | 天山股份/000877.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 12.16 | 12.34 | 12.08 | 12.30 | 1.23% | 0.66% | 1.01% | 11,623,300 | 142,020,000 | 103% | 12.22 | 1.01% | 12.08 | 0.06% | 12.11 | -0.03% | 12.18 | -0.03% | 0.02% |  | 城发环境/000885.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 9.24 | 9.35 | 9.24 | 9.28 | 0.11% | -0.04% | 0.67% | 3,841,100 | 35,659,000 | 103% | 9.28 | 0.85% | 9.19 | 0.44% | 9.18 | 0.02% | 9.22 | 0.13% | 0.34% |  | 四川双马/000935.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 21.35 | 21.37 | 20.41 | 20.89 | -0.14% | 0.82% | 4.73% | 5,965,900 | 123,616,000 | 95% | 20.72 | -0.06% | 20.63 | 0.35% | 20.55 | 0.78% | 19.95 | 0.84% | 1.47% |  | 天保基建/000965.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 6.93 | 6.98 | 6.67 | 6.71 | -4.96% | -0.58% | -9.05% | 139,336,400 | 940,387,000 | 66% | 6.75 | -4.50% | 6.86 | 0.32% | 6.76 | -0.81% | 7.38 | -0.86% | 0.87% |  | 卧龙地产/600173.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 5.17 | 5.27 | 5.15 | 5.18 | -0.38% | -0.25% | -2.13% | 5,794,700 | 30,094,000 | 66% | 5.19 | -0.52% | 5.21 | -0.86% | 5.29 | -1.49% | 5.29 | 0.08% | 0.21% |  | 中再资环/600217.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 4.65 | 4.68 | 4.55 | 4.61 | -1.07% | 0.28% | 2.42% | 15,073,200 | 69,289,000 | 123% | 4.60 | -0.69% | 4.60 | 0.53% | 4.56 | 0.49% | 4.50 | 0.38% | 0.30% |  | 退市西水/600291.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 0.84 | 0.85 | 0.78 | 0.80 | -5.88% | -0.62% | -3.85% | 31,124,300 | 25,051,000 | 78% | 0.81 | -7.04% | 0.84 | 3.08% | 0.78 | -4.30% | 0.83 | -0.72% | -11.07% |  | 新力金融/600318.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 7.80 | 7.95 | 7.76 | 7.83 | 0.00% | 0.04% | 3.24% | 44,222,500 | 346,117,000 | 63% | 7.83 | -1.73% | 7.83 | 0.17% | 7.76 | 0.83% | 7.58 | 0.72% | 0.84% |  | 宁夏建材/600449.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 12.78 | 13.25 | 12.73 | 13.10 | 2.18% | 0.37% | 3.04% | 8,424,100 | 109,949,000 | 92% | 13.05 | 2.10% | 12.88 | 0.09% | 12.84 | 0.45% | 12.71 | 0.31% | -0.67% |  | 狮头股份/600539.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 6.36 | 6.48 | 6.25 | 6.46 | 2.05% | 0.40% | 4.29% | 4,227,500 | 27,201,000 | 68% | 6.43 | 2.35% | 6.33 | 0.94% | 6.25 | 0.73% | 6.19 | -0.02% | 0.25% |  | 太行水泥/600553.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2011-02-01 | 14.20 | 15.88 | 14.20 | 14.98 | 3.03% | 0.98% | 7.15% | 19,667,400 | 291,745,000 | 272% | 14.83 | 3.73% | 14.44 | 3.10% | 14.27 | 2.92% | 13.98 | 2.24% | 0.58% |  | 海螺水泥/600585.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 37.97 | 37.97 | 37.42 | 37.50 | -1.24% | -0.15% | -1.06% | 14,312,900 | 537,533,000 | 85% | 37.56 | -0.85% | 37.60 | 0.24% | 37.56 | -0.33% | 37.90 | -0.26% | -0.33% |  | 尖峰集团/600668.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 13.99 | 14.27 | 13.98 | 14.12 | 1.22% | -0.11% | -1.27% | 12,149,800 | 171,747,000 | 68% | 14.14 | 1.87% | 13.92 | 0.29% | 13.93 | -0.31% | 14.30 | 0.04% | 0.04% |  | 四川金顶/600678.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 5.69 | 5.80 | 5.67 | 5.78 | 1.05% | 0.50% | 1.23% | 12,258,100 | 70,493,000 | 66% | 5.75 | 0.91% | 5.71 | 0.48% | 5.69 | -0.33% | 5.71 | 0.37% | 0.27% |  | 祁连山/600720.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 15.20 | 15.69 | 14.66 | 15.20 | -2.69% | 0.38% | 0.11% | 121,365,200 | 1,837,762,000 | 131% | 15.14 | -0.64% | 15.37 | -1.88% | 15.41 | -0.08% | 15.18 | 0.65% | 3.49% |  | 华新水泥/600801.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 21.16 | 21.16 | 20.39 | 20.52 | -2.93% | -0.36% | -2.37% | 11,458,500 | 235,986,000 | 88% | 20.60 | -2.40% | 20.83 | -0.31% | 20.77 | -0.74% | 21.02 | -0.56% | -0.11% |  | 福建水泥/600802.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 6.33 | 6.38 | 6.30 | 6.37 | 0.47% | 0.39% | 1.68% | 12,762,100 | 80,981,000 | 84% | 6.35 | 0.68% | 6.30 | 0.38% | 6.29 | -0.18% | 6.27 | 0.30% | -0.47% |  | 中材国际/600970.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 8.37 | 8.37 | 8.20 | 8.27 | -1.08% | 0.25% | 0.58% | 9,255,100 | 76,341,000 | 73% | 8.25 | -1.17% | 8.25 | 0.11% | 8.23 | -0.04% | 8.22 | 0.21% | 0.51% |  | 金隅集团/601992.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 2.87 | 2.88 | 2.83 | 2.86 | 0.00% | 0.28% | 1.56% | 28,214,300 | 80,473,000 | 80% | 2.85 | -0.04% | 2.85 | 0.25% | 2.84 | 0.04% | 2.82 | 0.32% | 0.21% |  |
|