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 | | | | | | | | | | | | | | | | | | | | | | 吉林化纤/000420.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-04-29 | 3.43 | 3.45 | 3.34 | 3.39 | 0.30% | -0.03% | -5.12% | 42,876,100 | 145,403,000 | 115% | 3.39 | 0.03% | 3.33 | 1.90% | 3.33 | -1.04% | 3.57 | -1.87% | -1.83% |  | 山东路桥/000498.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 9.91 | 10.00 | 9.63 | 9.76 | -1.51% | -0.07% | -4.04% | 33,119,200 | 323,487,000 | 49% | 9.77 | 0.27% | 9.74 | 0.65% | 9.74 | -0.69% | 10.17 | -0.08% | 0.09% |  | 奥园美谷/000615.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 8.09 | 8.36 | 8.01 | 8.24 | 2.23% | 0.43% | 3.22% | 45,339,100 | 371,990,000 | 100% | 8.21 | 2.17% | 8.15 | 0.32% | 8.13 | 1.17% | 7.98 | 0.29% | -1.09% |  | 恒天海龙/000677.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 3.01 | 3.11 | 3.00 | 3.10 | 2.99% | 1.27% | 5.44% | 12,521,200 | 38,332,000 | 99% | 3.06 | 2.72% | 3.01 | 1.35% | 2.99 | 0.98% | 2.94 | 0.62% | -0.40% |  | *ST华讯/000687.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-04-27 | 0.66 | 0.67 | 0.66 | 0.66 | -4.35% | 0.00% | -22.90% | 12,114,300 | 7,999,000 | 59% | 0.66 | -4.49% | 0.70 | -8.18% | 0.74 | -4.74% | 0.86 | -3.39% | -2.79% |  | 美达股份/000782.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 4.74 | 4.82 | 4.74 | 4.81 | 1.69% | 0.48% | 3.73% | 3,402,800 | 16,289,000 | 91% | 4.79 | 2.37% | 4.73 | 0.94% | 4.72 | 0.62% | 4.64 | 0.80% | 0.35% |  | 华西股份/000936.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 4.74 | 4.83 | 4.74 | 4.81 | 1.05% | 0.27% | 0.56% | 4,149,800 | 19,905,000 | 58% | 4.80 | 1.44% | 4.77 | 0.72% | 4.75 | 0.23% | 4.78 | 0.38% | 0.19% |  | 新乡化纤/000949.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 3.67 | 3.96 | 3.67 | 3.78 | 5.00% | -2.25% | 3.62% | 81,074,600 | 313,541,000 | 364% | 3.87 | 9.33% | 3.77 | 7.13% | 3.72 | 5.69% | 3.65 | 3.55% | -0.13% |  | 华峰化学/002064.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 7.86 | 7.98 | 7.77 | 7.97 | 2.57% | 0.86% | 3.36% | 19,504,400 | 154,129,000 | 131% | 7.90 | 2.85% | 7.81 | 0.83% | 7.80 | 0.46% | 7.71 | 0.51% | -0.10% |  | 中材科技/002080.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 22.81 | 23.17 | 22.39 | 22.90 | 2.23% | 0.48% | 6.46% | 25,289,900 | 576,369,000 | 166% | 22.79 | 3.82% | 22.23 | 2.39% | 22.00 | 1.81% | 21.51 | 1.39% | 0.68% |  | ST尤夫/002427.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 8.08 | 8.19 | 7.85 | 7.90 | -1.00% | -1.24% | 1.28% | 3,951,500 | 31,610,000 | 95% | 8.00 | 2.47% | 7.85 | 2.15% | 7.76 | 0.65% | 7.80 | 0.67% | 0.88% |  | 荣盛石化/002493.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 14.14 | 14.48 | 13.97 | 14.34 | 1.41% | 0.68% | 0.70% | 35,263,500 | 502,252,000 | 137% | 14.24 | 2.93% | 14.08 | 0.48% | 14.13 | 0.18% | 14.24 | 0.00% | 0.60% |  | 国投资本/600061.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 6.12 | 6.19 | 6.11 | 6.15 | 0.82% | 0.07% | 0.33% | 14,773,900 | 90,806,000 | 104% | 6.15 | 1.30% | 6.12 | 0.31% | 6.12 | -0.03% | 6.13 | 0.05% | -0.49% |  | 皖维高新/600063.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 6.57 | 6.76 | 6.54 | 6.71 | 1.67% | 1.12% | 2.16% | 51,956,800 | 344,765,000 | 87% | 6.64 | 1.87% | 6.61 | -0.81% | 6.66 | 0.03% | 6.57 | 0.28% | 0.64% |  | 江南高纤/600527.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 2.14 | 2.17 | 2.14 | 2.16 | 0.47% | 0.19% | 1.98% | 8,122,700 | 17,511,000 | 95% | 2.16 | 1.03% | 2.15 | 0.42% | 2.14 | 0.47% | 2.12 | 0.47% | 0.10% |  | 国新能源/600617.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 4.61 | 4.65 | 4.56 | 4.62 | 0.22% | 0.28% | -0.43% | 12,625,100 | 58,164,000 | 73% | 4.61 | 1.03% | 4.61 | -0.69% | 4.65 | -0.75% | 4.64 | 0.26% | 0.78% |  | 太极实业/600667.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 7.15 | 7.22 | 7.11 | 7.16 | 0.42% | 0.10% | 1.00% | 8,163,300 | 58,396,000 | 73% | 7.15 | 0.97% | 7.11 | 0.35% | 7.11 | -0.04% | 7.09 | 0.48% | 0.87% |  | 均胜电子/600699.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 12.32 | 12.79 | 12.15 | 12.39 | 0.16% | -0.16% | 6.44% | 30,099,800 | 373,553,000 | 115% | 12.41 | 1.89% | 12.17 | 1.67% | 11.99 | 1.32% | 11.64 | 1.39% | 0.57% |  | 神马股份/600810.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 9.18 | 9.49 | 9.17 | 9.43 | 2.61% | 0.63% | 2.78% | 12,799,000 | 119,945,000 | 154% | 9.37 | 2.90% | 9.25 | 1.12% | 9.24 | 0.62% | 9.18 | 0.56% | -0.20% |  | 石化油服/600871.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 1.88 | 1.91 | 1.87 | 1.90 | 1.06% | 0.26% | 1.99% | 38,159,100 | 72,325,000 | 109% | 1.90 | 1.66% | 1.88 | -0.48% | 1.89 | 0.48% | 1.86 | 0.38% | 0.15% |  | 南京化纤/600889.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 4.55 | 4.64 | 4.54 | 4.59 | 0.88% | -0.09% | 4.41% | 4,070,700 | 18,699,000 | 80% | 4.59 | 1.59% | 4.54 | 1.36% | 4.50 | 0.78% | 4.40 | 1.06% | -0.90% |  | ST华鼎/601113.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 4.64 | 4.82 | 4.64 | 4.74 | 2.38% | -0.34% | 7.00% | 7,735,400 | 36,788,000 | 139% | 4.76 | 2.94% | 4.69 | 2.00% | 4.61 | 1.95% | 4.43 | 0.87% | -0.84% |  | 桐昆股份/601233.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 15.30 | 16.17 | 15.30 | 16.03 | 4.98% | 1.64% | 4.39% | 37,273,100 | 587,844,000 | 183% | 15.77 | 4.89% | 15.45 | 1.68% | 15.40 | 1.07% | 15.36 | 0.59% | 0.36% |  |
|