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 | | | | | | | | | | | | | | | | | | | | | | 晨鸣纸业/000488.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 5.46 | 5.49 | 5.42 | 5.48 | 0.92% | 0.42% | -1.55% | 17,404,400 | 94,973,000 | 45% | 5.46 | 0.91% | 5.45 | -0.15% | 5.47 | -0.20% | 5.57 | 0.27% | 0.49% |  | 陕西金叶/000812.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 5.36 | 5.78 | 5.35 | 5.49 | 1.29% | -1.08% | 1.76% | 61,265,900 | 340,000,000 | 166% | 5.55 | 1.59% | 5.49 | 1.33% | 5.46 | 1.08% | 5.40 | 1.18% | 0.82% |  | 美利云/000815.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 11.62 | 11.83 | 11.35 | 11.64 | 0.26% | -0.01% | -4.99% | 62,081,300 | 722,675,000 | 70% | 11.64 | 1.89% | 11.64 | 0.85% | 11.59 | 0.02% | 12.25 | 0.38% | 1.53% |  | *ST节能/000820.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 3.80 | 3.92 | 3.76 | 3.86 | 2.66% | -0.23% | 2.69% | 9,912,700 | 38,351,000 | 92% | 3.87 | 5.25% | 3.77 | -0.16% | 3.81 | -0.16% | 3.76 | 0.78% | 0.88% |  | 大亚圣象/000910.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 8.32 | 8.39 | 8.24 | 8.37 | 1.58% | 0.79% | 1.22% | 4,093,400 | 33,993,000 | 92% | 8.30 | 1.85% | 8.22 | 0.81% | 8.24 | 0.04% | 8.27 | -0.06% | -0.60% |  | 凯恩股份/002012.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 4.75 | 4.81 | 4.72 | 4.76 | 0.63% | 0.13% | 2.37% | 3,435,100 | 16,332,000 | 74% | 4.75 | 0.76% | 4.71 | 0.66% | 4.69 | 0.43% | 4.65 | 0.52% | 0.05% |  | 景兴纸业/002067.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 3.57 | 3.62 | 3.55 | 3.57 | 0.28% | -0.36% | -1.63% | 16,955,300 | 60,753,000 | 61% | 3.58 | 1.13% | 3.57 | 0.45% | 3.57 | -0.08% | 3.63 | 0.25% | 0.17% |  | 太阳纸业/002078.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 12.61 | 12.75 | 12.51 | 12.57 | -0.08% | -0.24% | -1.72% | 11,402,300 | 143,669,000 | 48% | 12.60 | 0.46% | 12.62 | -0.26% | 12.66 | -0.36% | 12.79 | 0.16% | 0.69% |  | 广博股份/002103.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 4.68 | 4.72 | 4.54 | 4.58 | -1.72% | -0.56% | -4.80% | 24,197,500 | 111,452,000 | 45% | 4.61 | -0.99% | 4.68 | 2.07% | 4.57 | 0.18% | 4.81 | 0.63% | 1.75% |  | 东港股份/002117.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 6.97 | 7.34 | 6.97 | 7.22 | 3.88% | 0.85% | 2.76% | 9,738,700 | 69,715,000 | 206% | 7.16 | 3.10% | 7.08 | 1.64% | 7.05 | 1.05% | 7.03 | 0.72% | 0.13% |  | 劲嘉股份/002191.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 9.00 | 9.69 | 8.98 | 9.38 | 3.88% | 0.31% | 3.53% | 92,999,700 | 869,663,000 | 227% | 9.35 | 4.83% | 9.21 | 2.96% | 9.12 | 1.80% | 9.06 | 1.03% | 0.05% |  | 合兴包装/002228.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 3.31 | 3.35 | 3.30 | 3.34 | 0.60% | 0.24% | 0.97% | 6,974,600 | 23,240,000 | 108% | 3.33 | 0.91% | 3.32 | 0.61% | 3.31 | 0.24% | 3.31 | 0.18% | -0.34% |  | 鸿博股份/002229.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 5.41 | 5.68 | 5.30 | 5.57 | -1.07% | 0.69% | 2.50% | 35,781,100 | 197,944,000 | 215% | 5.53 | -5.45% | 5.75 | 1.14% | 5.59 | 0.07% | 5.43 | 1.21% | 0.97% |  | 安妮股份/002235.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 4.62 | 4.64 | 4.54 | 4.61 | 0.44% | 0.22% | 2.06% | 24,268,500 | 111,646,000 | 85% | 4.60 | 0.75% | 4.58 | 1.01% | 4.56 | 0.42% | 4.52 | 0.60% | 0.34% |  | 聚力文化/002247.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 2.55 | 2.56 | 2.52 | 2.55 | 0.39% | 0.39% | 3.16% | 7,963,800 | 20,230,000 | 81% | 2.54 | 0.75% | 2.52 | 1.00% | 2.50 | 0.60% | 2.47 | 0.61% | -0.23% |  | 大东南/002263.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 2.83 | 2.86 | 2.79 | 2.82 | -0.70% | -0.21% | 4.02% | 35,659,600 | 100,782,000 | 144% | 2.83 | -0.49% | 2.82 | 1.04% | 2.78 | 1.35% | 2.71 | 1.23% | 0.56% |  | 美盈森/002303.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 3.19 | 3.22 | 3.18 | 3.20 | 0.31% | 0.00% | 0.47% | 7,230,900 | 23,136,000 | 74% | 3.20 | 0.82% | 3.19 | 0.54% | 3.18 | 0.13% | 3.19 | 0.51% | -0.26% |  | 中锐股份/002374.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 4.45 | 4.69 | 4.40 | 4.47 | -0.89% | -0.89% | 4.49% | 95,528,100 | 430,802,000 | 103% | 4.51 | -1.61% | 4.54 | 2.00% | 4.42 | 1.26% | 4.28 | 1.45% | 1.53% |  | 中顺洁柔/002511.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 10.23 | 10.54 | 10.20 | 10.52 | 3.34% | 0.79% | -0.78% | 23,322,700 | 243,448,000 | 157% | 10.44 | 2.98% | 10.34 | 0.44% | 10.39 | -0.31% | 10.60 | -0.19% | -0.21% |  | 齐峰新材/002521.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 5.05 | 5.08 | 5.03 | 5.07 | 0.60% | 0.24% | 1.14% | 2,264,500 | 11,453,000 | 65% | 5.06 | 1.10% | 5.03 | 0.54% | 5.02 | 0.24% | 5.01 | 0.30% | -0.07% |  | 浙江众成/002522.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 5.17 | 5.25 | 5.17 | 5.25 | 1.55% | 0.57% | 2.84% | 5,257,700 | 27,443,000 | 91% | 5.22 | 1.36% | 5.18 | 0.68% | 5.16 | 0.33% | 5.11 | 0.69% | 0.65% |  | 顺灏股份/002565.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 4.14 | 4.32 | 4.08 | 4.19 | 2.20% | -0.21% | 2.77% | 43,252,500 | 181,600,000 | 126% | 4.20 | 2.37% | 4.15 | 1.82% | 4.12 | 0.88% | 4.08 | 1.95% | 1.11% |  | 双星新材/002585.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 14.87 | 15.04 | 14.55 | 14.92 | 1.15% | 0.77% | 4.45% | 22,753,800 | 336,891,000 | 98% | 14.81 | 1.98% | 14.64 | 1.20% | 14.54 | 0.64% | 14.29 | 1.23% | 0.90% |  | 盛通股份/002599.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 4.38 | 4.46 | 4.35 | 4.40 | 0.46% | 0.14% | 2.04% | 8,781,700 | 38,589,000 | 96% | 4.39 | 1.48% | 4.35 | 1.38% | 4.31 | 0.44% | 4.31 | 0.54% | -0.25% |  | 奥瑞金/002701.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 4.98 | 5.02 | 4.94 | 4.95 | -0.80% | -0.38% | 0.63% | 14,134,300 | 70,237,000 | 125% | 4.97 | 0.14% | 4.97 | 0.08% | 4.97 | 0.18% | 4.92 | 0.33% | 0.08% |  | 万顺新材/300057.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 7.55 | 7.67 | 7.52 | 7.63 | 1.33% | 0.32% | 0.75% | 4,351,300 | 33,096,000 | 63% | 7.61 | 1.56% | 7.55 | 0.24% | 7.55 | 0.01% | 7.57 | 0.61% | 0.97% |  | 退市银鸽/600069.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2020-08-20 | 0.27 | 0.29 | 0.26 | 0.28 | 3.70% | 2.19% | 21.21% | 32,945,800 | 9,028,000 | 131% | 0.27 | -2.49% | 0.28 | 4.15% | 0.26 | 6.94% | 0.23 | 5.96% | 2.11% |  | 青山纸业/600103.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 2.40 | 2.42 | 2.39 | 2.42 | 0.00% | 0.54% | -1.02% | 23,976,300 | 57,710,000 | 49% | 2.41 | 0.42% | 2.40 | 0.33% | 2.40 | 0.21% | 2.45 | 0.29% | 0.78% |  | 浪莎股份/600137.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 13.63 | 13.78 | 13.61 | 13.69 | 0.44% | 0.04% | -0.73% | 2,241,600 | 30,677,000 | 66% | 13.69 | 1.00% | 13.63 | 0.54% | 13.63 | -0.51% | 13.79 | -0.30% | -1.22% |  | 中闽能源/600163.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 7.88 | 8.37 | 7.85 | 8.25 | 4.83% | 1.02% | 6.16% | 67,652,300 | 552,546,000 | 241% | 8.17 | 6.11% | 7.94 | 3.89% | 7.87 | 2.78% | 7.77 | 1.94% | 0.62% |  | 民丰特纸/600235.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 5.32 | 5.40 | 5.31 | 5.36 | 0.37% | 0.15% | 0.73% | 5,473,700 | 29,295,000 | 45% | 5.35 | 0.43% | 5.34 | 0.15% | 5.34 | 0.34% | 5.32 | 0.34% | 0.56% |  | 华泰股份/600308.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 5.61 | 5.68 | 5.59 | 5.68 | 1.43% | 0.57% | 0.87% | 7,226,500 | 40,812,000 | 59% | 5.65 | 1.51% | 5.61 | 0.59% | 5.60 | 0.31% | 5.63 | 0.79% | 0.88% |  | 恒丰纸业/600356.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 6.71 | 6.80 | 6.71 | 6.76 | 0.75% | -0.04% | -0.29% | 2,257,500 | 15,268,000 | 59% | 6.76 | 1.18% | 6.73 | 0.40% | 6.73 | 0.27% | 6.78 | 0.24% | 0.02% |  | 天润乳业/600419.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 12.37 | 12.52 | 12.30 | 12.50 | 1.30% | 0.36% | 1.13% | 3,714,200 | 46,262,000 | 143% | 12.46 | 1.54% | 12.38 | 0.44% | 12.38 | 0.31% | 12.36 | 0.28% | -0.40% |  | 冠豪高新/600433.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 3.29 | 3.32 | 3.25 | 3.32 | 1.84% | 0.85% | 1.97% | 14,942,000 | 49,194,000 | 81% | 3.29 | 1.98% | 3.25 | 1.34% | 3.23 | 0.69% | 3.26 | 0.46% | 0.50% |  | ST九有/600462.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 2.07 | 2.17 | 2.07 | 2.14 | 2.88% | 1.28% | 3.73% | 3,387,500 | 7,158,000 | 154% | 2.11 | 1.98% | 2.08 | 1.46% | 2.07 | 0.73% | 2.06 | 0.93% | 0.79% |  | 山鹰国际/600567.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 2.79 | 2.82 | 2.78 | 2.81 | 0.72% | 0.43% | -0.92% | 29,384,100 | 82,217,000 | 81% | 2.80 | 1.05% | 2.79 | 0.25% | 2.79 | -0.04% | 2.84 | 0.04% | 0.01% |  | 宜宾纸业/600793.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 12.04 | 12.44 | 11.91 | 11.97 | -1.40% | -0.81% | -3.11% | 7,594,600 | 91,653,000 | 70% | 12.07 | -1.26% | 12.17 | -2.30% | 12.36 | 0.70% | 12.35 | 0.11% | 2.18% |  | 保税科技/600794.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 3.24 | 3.32 | 3.24 | 3.30 | 1.85% | 0.43% | 1.88% | 23,508,400 | 77,251,000 | 74% | 3.29 | 1.86% | 3.28 | -0.27% | 3.29 | -0.63% | 3.24 | 1.06% | 0.48% |  | 上海易连/600836.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 6.19 | 6.37 | 6.12 | 6.23 | 0.00% | -0.18% | 4.90% | 12,949,200 | 80,812,000 | 190% | 6.24 | 1.96% | 6.14 | 2.05% | 6.07 | 1.76% | 5.94 | 1.89% | 0.68% |  | 岳阳林纸/600963.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 5.32 | 5.44 | 5.30 | 5.38 | 0.19% | 0.32% | 2.53% | 35,594,200 | 190,879,000 | 70% | 5.36 | 0.94% | 5.31 | 0.93% | 5.30 | 0.69% | 5.25 | 0.54% | 1.36% |  | 博汇纸业/600966.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 7.35 | 7.44 | 7.34 | 7.40 | 0.95% | 0.24% | -2.93% | 5,252,500 | 38,774,000 | 43% | 7.38 | 1.03% | 7.36 | 0.14% | 7.39 | -0.49% | 7.62 | 0.33% | 0.55% |  | 东风股份/601515.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 5.75 | 5.91 | 5.74 | 5.90 | 2.97% | 1.27% | 2.38% | 28,692,800 | 167,152,000 | 166% | 5.83 | 2.21% | 5.78 | 0.40% | 5.79 | 0.31% | 5.76 | 0.66% | -0.86% |  |
|