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 | | | | | | | | | | | | | | | | | | | | | | 藏格控股/000408.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 30.21 | 32.44 | 30.21 | 31.98 | 6.64% | 0.97% | 11.45% | 29,507,200 | 934,601,000 | 182% | 31.67 | 6.17% | 30.44 | 3.05% | 29.84 | 2.98% | 28.69 | 2.62% | 1.54% |  | 中原环保/000544.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 5.81 | 5.90 | 5.81 | 5.87 | 0.34% | 0.07% | 0.96% | 3,220,500 | 18,893,000 | 71% | 5.87 | 0.53% | 5.82 | 0.22% | 5.82 | -0.38% | 5.81 | 0.22% | -0.06% |  | 金岭矿业/000655.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 6.80 | 6.80 | 6.80 | 6.80 | 10.03% | 0.00% | 13.66% | 6,110,600 | 41,553,000 | 136% | 6.80 | 11.84% | 6.29 | 5.10% | 6.14 | 3.32% | 5.98 | 2.08% | -0.11% |  | 北新建材/000786.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 30.40 | 30.56 | 29.89 | 30.09 | -1.02% | -0.22% | 0.55% | 5,572,100 | 168,038,000 | 68% | 30.16 | 0.26% | 29.72 | 1.02% | 29.59 | -0.55% | 29.93 | 0.02% | 0.36% |  | 英洛华/000795.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 7.10 | 7.34 | 6.94 | 7.15 | 0.85% | 0.15% | 5.47% | 68,058,400 | 485,857,000 | 126% | 7.14 | 2.09% | 6.99 | 1.76% | 6.90 | 1.53% | 6.78 | 1.26% | 1.37% |  | 高鸿股份/000851.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 4.50 | 4.64 | 4.49 | 4.63 | 3.12% | 1.00% | 5.32% | 12,276,300 | 56,270,000 | 117% | 4.58 | 2.83% | 4.49 | 1.26% | 4.45 | 1.07% | 4.40 | 0.62% | 0.45% |  | 冀东装备/000856.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 7.72 | 7.92 | 7.68 | 7.86 | 1.55% | 0.63% | 3.63% | 8,475,200 | 66,199,000 | 105% | 7.81 | 1.23% | 7.72 | 1.13% | 7.63 | 0.71% | 7.59 | 0.56% | 0.49% |  | 中钢国际/000928.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 5.98 | 6.09 | 5.90 | 6.07 | 2.02% | 0.81% | 1.57% | 13,015,600 | 78,361,000 | 109% | 6.02 | 1.57% | 5.97 | 0.15% | 5.97 | 0.13% | 5.98 | 0.27% | 0.65% |  | 瑞泰科技/002066.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 10.13 | 10.24 | 10.03 | 10.13 | 0.80% | -0.03% | 5.08% | 1,987,500 | 20,139,000 | 80% | 10.13 | 0.22% | 9.98 | 1.02% | 9.86 | 0.95% | 9.64 | 0.68% | 0.75% |  | 鲁阳节能/002088.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 19.95 | 20.24 | 19.51 | 20.10 | 3.02% | 0.76% | 4.06% | 13,287,700 | 265,077,000 | 120% | 19.95 | 2.46% | 19.62 | 1.33% | 19.51 | 0.98% | 19.32 | 0.16% | 1.35% |  | ST冠福/002102.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 3.50 | 3.57 | 3.49 | 3.51 | -0.28% | -0.31% | -0.45% | 14,012,300 | 49,339,000 | 75% | 3.52 | 0.37% | 3.48 | -2.30% | 3.57 | 0.06% | 3.53 | 0.26% | 0.90% |  | 悦心健康/002162.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 4.97 | 5.08 | 4.94 | 5.00 | -2.91% | -0.14% | 4.60% | 55,024,800 | 275,484,000 | 143% | 5.01 | -0.85% | 4.98 | 1.24% | 4.90 | 1.20% | 4.78 | 1.25% | 0.77% |  | 九鼎新材/002201.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 14.42 | 14.65 | 14.32 | 14.60 | 1.81% | 0.59% | 5.93% | 5,524,500 | 80,183,000 | 82% | 14.51 | 0.23% | 14.40 | 1.11% | 14.17 | 1.05% | 13.78 | 0.95% | 1.13% |  | 国统股份/002205.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 12.41 | 12.62 | 12.26 | 12.35 | 0.08% | -0.48% | -10.12% | 17,929,900 | 222,513,000 | 40% | 12.41 | -0.66% | 12.47 | 0.02% | 12.60 | -2.57% | 13.74 | 0.40% | 1.01% |  | 格林美/002340.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 7.67 | 7.70 | 7.52 | 7.59 | -0.52% | 0.12% | 3.87% | 69,876,800 | 529,718,000 | 85% | 7.58 | -0.64% | 7.53 | 0.68% | 7.47 | 0.73% | 7.31 | 0.88% | 1.04% |  | 领益智造/002600.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 4.89 | 4.92 | 4.80 | 4.84 | -2.02% | -0.12% | 0.92% | 66,631,400 | 322,899,000 | 110% | 4.85 | -1.22% | 4.99 | -0.46% | 4.95 | 0.45% | 4.80 | 0.59% | 1.26% |  | 银河磁体/300127.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 17.26 | 17.69 | 17.17 | 17.40 | 0.69% | 0.10% | 4.20% | 6,610,200 | 114,903,000 | 117% | 17.38 | 0.61% | 17.20 | 1.06% | 16.98 | 0.88% | 16.70 | 0.86% | 0.80% |  | 正海磁材/300224.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 12.91 | 13.43 | 12.80 | 13.22 | 1.69% | 0.31% | 5.14% | 31,375,400 | 413,499,000 | 153% | 13.18 | 1.83% | 12.92 | 1.43% | 12.79 | 1.35% | 12.57 | 1.15% | 1.13% |  | 菲利华/300395.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 55.00 | 55.00 | 53.31 | 54.00 | -0.15% | 0.21% | -0.68% | 1,027,200 | 55,352,000 | 54% | 53.89 | -1.40% | 54.49 | -0.33% | 54.59 | -0.07% | 54.37 | 0.25% | 1.04% |  | 黄河旋风/600172.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 7.93 | 8.22 | 7.85 | 8.17 | 3.68% | 0.93% | 3.51% | 46,016,800 | 372,488,000 | 160% | 8.10 | 3.08% | 7.91 | 1.72% | 7.86 | 1.30% | 7.89 | 0.42% | -0.85% |  | 江泉实业/600212.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 5.45 | 5.67 | 5.37 | 5.60 | 2.56% | 0.76% | 7.01% | 12,127,100 | 67,401,000 | 108% | 5.56 | 3.25% | 5.45 | 1.64% | 5.39 | 1.39% | 5.23 | 1.24% | 1.48% |  | 正源股份/600321.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 2.01 | 2.04 | 2.00 | 2.04 | 0.99% | 1.14% | 2.20% | 20,117,700 | 40,587,000 | 86% | 2.02 | 0.35% | 2.01 | 0.55% | 2.00 | -0.10% | 2.00 | 0.50% | 0.28% |  | 青松建化/600425.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 4.23 | 4.26 | 4.18 | 4.24 | 0.24% | 0.38% | 0.02% | 31,978,700 | 135,081,000 | 50% | 4.22 | -0.12% | 4.22 | -0.07% | 4.23 | -1.12% | 4.24 | 0.36% | 0.50% |  | 方大炭素/600516.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 7.20 | 7.50 | 7.15 | 7.33 | 2.09% | 0.59% | 4.64% | 83,607,600 | 609,211,000 | 175% | 7.29 | 1.90% | 7.17 | 1.23% | 7.12 | 1.28% | 7.01 | 1.05% | 0.17% |  | 山东药玻/600529.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 22.31 | 22.66 | 22.26 | 22.62 | 1.94% | 0.79% | 1.60% | 5,859,100 | 131,497,000 | 82% | 22.44 | 1.52% | 22.07 | 0.72% | 21.99 | 0.12% | 22.26 | 0.31% | 0.71% |  | 凯盛科技/600552.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 8.33 | 8.58 | 8.27 | 8.50 | 1.80% | 1.05% | 4.47% | 11,671,800 | 98,186,000 | 110% | 8.41 | 1.00% | 8.31 | 0.68% | 8.24 | 0.88% | 8.14 | 0.68% | 0.51% |  | 国睿科技/600562.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 14.64 | 14.68 | 14.35 | 14.58 | -0.14% | 0.73% | 2.37% | 2,881,700 | 41,709,000 | 90% | 14.47 | -0.73% | 14.44 | 0.33% | 14.30 | 0.56% | 14.24 | 0.17% | 0.20% |  | 金晶科技/600586.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 6.51 | 6.68 | 6.43 | 6.63 | 4.08% | 0.94% | 8.09% | 32,339,200 | 212,392,000 | 185% | 6.57 | 3.60% | 6.36 | 2.90% | 6.27 | 2.52% | 6.13 | 1.88% | 0.65% |  | 福耀玻璃/600660.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 36.98 | 37.09 | 35.93 | 36.86 | -0.05% | 0.92% | -0.22% | 18,241,600 | 666,242,000 | 105% | 36.52 | -1.09% | 36.55 | -1.19% | 37.10 | -0.74% | 36.94 | 0.29% | 0.73% |  | 凤凰股份/600716.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 5.27 | 5.36 | 5.17 | 5.21 | -1.33% | -0.52% | -0.25% | 28,865,700 | 151,178,000 | 91% | 5.24 | -0.31% | 5.27 | -0.68% | 5.30 | -0.15% | 5.22 | 0.35% | 1.48% |  | 鲁信创投/600783.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 11.90 | 12.13 | 11.87 | 12.10 | 1.42% | 0.70% | 3.46% | 4,644,400 | 55,805,000 | 110% | 12.02 | 1.25% | 11.87 | 0.83% | 11.82 | 0.63% | 11.70 | 0.71% | 0.49% |  | 云煤能源/600792.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 3.90 | 4.15 | 3.89 | 4.01 | 3.08% | 0.00% | 2.58% | 39,694,800 | 159,165,000 | 166% | 4.01 | 3.75% | 3.91 | 1.96% | 3.90 | 0.91% | 3.91 | 0.49% | -1.97% |  | 耀皮玻璃/600819.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 4.92 | 4.95 | 4.89 | 4.94 | 0.41% | 0.30% | 1.86% | 6,484,600 | 31,936,000 | 68% | 4.93 | 0.24% | 4.91 | 0.31% | 4.88 | 0.27% | 4.85 | 0.44% | 0.53% |  | 洛阳玻璃/600876.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 19.49 | 19.96 | 19.28 | 19.74 | 0.66% | 0.69% | 4.72% | 5,535,500 | 108,517,000 | 86% | 19.60 | 0.58% | 19.47 | 0.92% | 19.22 | 0.79% | 18.85 | 0.72% | 0.99% |  | 石英股份/603688.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 75.76 | 78.50 | 74.03 | 78.08 | 3.06% | 1.91% | 6.12% | 3,450,900 | 264,399,000 | 76% | 76.62 | 1.49% | 76.60 | 0.37% | 76.19 | 0.71% | 73.58 | 0.69% | 1.98% |  |
|