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 | | | | | | | | | | | | | | | | | | | | | | 视觉中国/000681.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 12.66 | 13.18 | 12.48 | 12.53 | 3.98% | -1.49% | 2.70% | 37,625,900 | 478,558,000 | 181% | 12.72 | 5.88% | 12.32 | 2.23% | 12.25 | 1.59% | 12.20 | 0.94% | 0.31% |  | 新洋丰/000902.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 16.15 | 17.00 | 16.10 | 16.93 | 5.16% | 1.78% | 4.03% | 14,264,600 | 237,274,000 | 186% | 16.63 | 2.94% | 16.36 | 1.70% | 16.33 | 0.41% | 16.27 | 0.77% | 0.24% |  | 七 匹 狼/002029.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 5.28 | 5.37 | 5.28 | 5.36 | 0.94% | 0.37% | 2.11% | 3,154,700 | 16,847,000 | 81% | 5.34 | 1.00% | 5.28 | 0.44% | 5.26 | 0.25% | 5.25 | 0.19% | -0.37% |  | 美年健康/002044.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 5.03 | 5.10 | 5.00 | 5.09 | 0.99% | 0.47% | 2.44% | 22,981,500 | 116,429,000 | 80% | 5.07 | 0.92% | 4.99 | 0.87% | 4.94 | 0.33% | 4.97 | 0.14% | -0.08% |  | 报 喜 鸟/002154.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 3.89 | 3.92 | 3.85 | 3.87 | -0.51% | -0.08% | -3.27% | 11,767,500 | 45,571,000 | 59% | 3.87 | 0.03% | 3.85 | -2.06% | 3.94 | -0.71% | 4.00 | -0.05% | 0.24% |  | 奥特佳/002239.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 2.54 | 2.62 | 2.52 | 2.57 | 1.18% | -0.08% | 3.01% | 67,678,500 | 174,088,000 | 132% | 2.57 | 0.55% | 2.59 | 0.54% | 2.56 | 0.75% | 2.50 | 0.81% | 1.10% |  | 泰和新材/002254.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 14.17 | 14.65 | 14.17 | 14.52 | 2.61% | 0.81% | 1.66% | 4,556,400 | 65,628,000 | 83% | 14.40 | 1.54% | 14.18 | 0.57% | 14.23 | -0.36% | 14.28 | 0.37% | 0.86% |  | 美邦服饰/002269.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 1.93 | 1.95 | 1.91 | 1.93 | -1.53% | 0.26% | 2.12% | 50,137,200 | 96,495,000 | 88% | 1.93 | -2.04% | 1.96 | 0.36% | 1.94 | 0.57% | 1.89 | 0.53% | -0.04% |  | 星期六/002291.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 15.36 | 16.20 | 15.12 | 15.49 | 3.89% | -0.80% | 7.41% | 25,584,800 | 399,514,000 | 126% | 15.62 | 5.63% | 15.05 | 1.45% | 14.88 | 2.07% | 14.42 | 1.10% | 1.08% |  | 罗莱生活/002293.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 12.20 | 12.22 | 12.00 | 12.01 | -1.23% | -0.33% | -0.42% | 2,546,200 | 30,681,000 | 78% | 12.05 | -0.67% | 12.09 | -0.51% | 12.10 | 0.21% | 12.06 | -0.11% | -0.41% |  | 富安娜/002327.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 8.01 | 8.08 | 7.95 | 8.04 | 0.37% | 0.10% | -0.64% | 2,791,600 | 22,421,000 | 58% | 8.03 | 0.85% | 7.94 | 0.04% | 7.96 | -0.16% | 8.09 | 0.06% | 0.18% |  | 梦洁股份/002397.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 3.70 | 3.73 | 3.65 | 3.66 | -1.61% | -0.52% | 9.09% | 11,024,600 | 40,559,000 | 59% | 3.68 | 0.71% | 3.62 | 0.81% | 3.57 | 1.85% | 3.36 | 1.30% | 0.54% |  | 凯撒文化/002425.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 5.56 | 5.63 | 5.46 | 5.57 | 2.01% | 0.41% | 1.88% | 35,851,600 | 198,868,000 | 105% | 5.55 | 2.02% | 5.45 | 1.02% | 5.42 | 0.67% | 5.47 | -0.51% | 0.05% |  | 雪松发展/002485.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 2.96 | 3.00 | 2.90 | 2.96 | -2.95% | 0.71% | 8.94% | 6,212,100 | 18,260,000 | 87% | 2.94 | -3.23% | 2.98 | 1.22% | 2.90 | 2.37% | 2.72 | 0.70% | -0.91% |  | 嘉麟杰/002486.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 3.25 | 3.38 | 3.14 | 3.16 | -1.86% | -2.20% | 5.54% | 134,052,500 | 433,151,000 | 283% | 3.23 | 4.90% | 3.12 | 3.96% | 3.07 | 3.50% | 2.99 | 3.24% | 0.72% |  | 华斯股份/002494.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 4.02 | 4.08 | 4.00 | 4.08 | 1.75% | 0.72% | 4.29% | 4,015,500 | 16,267,000 | 71% | 4.05 | 0.95% | 4.01 | 0.83% | 3.97 | 0.48% | 3.91 | 0.49% | -0.10% |  | 搜于特/002503.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 1.30 | 1.33 | 1.29 | 1.31 | 0.77% | 0.15% | 2.50% | 53,731,800 | 70,261,000 | 81% | 1.31 | 0.54% | 1.31 | -0.08% | 1.30 | 0.70% | 1.28 | 0.55% | 0.08% |  | 森马服饰/002563.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 5.63 | 5.68 | 5.59 | 5.67 | 0.35% | 0.44% | -1.29% | 9,578,200 | 54,072,000 | 76% | 5.65 | 0.52% | 5.60 | 0.29% | 5.59 | -0.14% | 5.74 | -1.00% | -1.10% |  | ST步森/002569.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 6.61 | 6.69 | 6.52 | 6.57 | -0.30% | -0.26% | 4.01% | 1,239,800 | 8,166,000 | 98% | 6.59 | 0.64% | 6.53 | 1.05% | 6.45 | 0.97% | 6.32 | 0.64% | -0.46% |  | 朗姿股份/002612.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 26.77 | 27.30 | 26.35 | 26.77 | 0.00% | 0.24% | 4.14% | 11,156,200 | 297,924,000 | 56% | 26.71 | -0.84% | 26.59 | -0.97% | 26.90 | 0.79% | 25.71 | 0.78% | 1.02% |  | 棒杰股份/002634.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 4.60 | 4.80 | 4.59 | 4.75 | 3.04% | 0.64% | 4.86% | 5,907,000 | 27,879,000 | 132% | 4.72 | 2.28% | 4.64 | 2.11% | 4.58 | 1.15% | 4.53 | 0.44% | -0.11% |  | *ST跨境/002640.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 3.32 | 3.36 | 3.24 | 3.25 | -4.69% | -1.13% | 2.91% | 59,370,600 | 195,127,000 | 201% | 3.29 | -1.97% | 3.29 | 0.89% | 3.25 | 1.03% | 3.16 | 1.54% | 0.54% |  | ST摩登/002656.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 3.01 | 3.11 | 3.00 | 3.09 | 2.32% | 0.49% | 3.97% | 7,943,500 | 24,430,000 | 125% | 3.08 | 1.59% | 3.04 | 1.16% | 3.02 | 1.48% | 2.97 | 1.02% | 1.15% |  | 乔治白/002687.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 6.66 | 6.83 | 6.64 | 6.82 | 2.25% | 0.81% | 6.28% | 6,714,100 | 45,418,000 | 96% | 6.77 | 1.81% | 6.65 | 1.42% | 6.59 | 1.07% | 6.42 | 0.79% | -0.47% |  | 美盛文化/002699.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 5.09 | 5.28 | 5.03 | 5.08 | 3.04% | -1.01% | -0.53% | 99,765,000 | 511,975,000 | 89% | 5.13 | 3.74% | 5.01 | 0.18% | 5.06 | -1.09% | 5.11 | 0.28% | 0.02% |  | 探路者/300005.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 10.20 | 10.40 | 9.33 | 9.44 | -7.45% | -4.83% | 3.99% | 81,708,000 | 810,484,000 | 296% | 9.92 | 1.52% | 9.70 | 4.38% | 9.43 | 4.14% | 9.08 | 5.31% | 1.95% |  | 退市金钰/600086.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2021-03-10 | 0.17 | 0.18 | 0.16 | 0.16 | -5.88% | -4.19% | -10.11% | 74,214,600 | 12,400,000 | 169% | 0.17 | -2.34% | 0.17 | -0.59% | 0.17 | -1.72% | 0.18 | -1.66% | -1.06% |  | 美尔雅/600107.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 5.42 | 5.78 | 5.42 | 5.66 | 4.62% | 0.69% | 9.69% | 10,231,800 | 57,516,000 | 148% | 5.62 | 4.77% | 5.41 | 3.82% | 5.29 | 2.70% | 5.16 | 1.56% | -0.74% |  | 雅戈尔/600177.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 7.17 | 7.17 | 7.05 | 7.09 | -0.42% | -0.25% | -1.69% | 11,915,400 | 84,698,000 | 72% | 7.11 | -0.34% | 7.09 | 0.01% | 7.12 | -0.59% | 7.21 | -0.25% | 0.34% |  | 圆通速递/600233.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 19.55 | 20.54 | 19.36 | 19.51 | -0.20% | -1.58% | 4.48% | 26,907,600 | 533,392,000 | 175% | 19.82 | 3.42% | 19.18 | 2.94% | 18.95 | 2.12% | 18.67 | 1.44% | 1.05% |  | ST时万/600241.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 7.25 | 7.36 | 7.08 | 7.17 | -0.14% | -0.21% | 7.09% | 1,769,400 | 12,714,000 | 69% | 7.19 | 0.17% | 7.10 | 1.14% | 6.98 | 1.62% | 6.70 | 1.21% | 0.92% |  | 开开实业/600272.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 9.14 | 9.41 | 9.14 | 9.33 | 2.30% | 0.33% | 0.34% | 7,289,500 | 67,788,000 | 76% | 9.30 | 2.22% | 9.16 | 0.58% | 9.15 | -0.34% | 9.30 | 0.42% | 0.92% |  | 鄂尔多斯/600295.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 27.27 | 27.69 | 26.73 | 27.50 | 1.70% | 0.63% | 7.81% | 15,440,700 | 421,952,000 | 108% | 27.33 | 3.32% | 26.45 | 2.14% | 26.17 | 1.62% | 25.51 | 1.01% | -0.46% |  | 青海春天/600381.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 13.39 | 14.46 | 13.10 | 14.13 | 5.13% | 0.97% | -1.13% | 30,717,200 | 429,857,000 | 114% | 13.99 | 3.64% | 13.70 | -0.52% | 13.96 | -0.50% | 14.29 | -0.32% | -0.52% |  | 红豆股份/600400.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 3.74 | 4.00 | 3.72 | 3.79 | 2.43% | -1.69% | 3.75% | 53,927,400 | 207,897,000 | 188% | 3.86 | 3.38% | 3.80 | 2.04% | 3.75 | 1.71% | 3.65 | 1.61% | 1.32% |  | 瑞贝卡/600439.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 2.80 | 2.82 | 2.78 | 2.81 | 0.36% | 0.29% | 1.59% | 7,853,500 | 22,004,000 | 65% | 2.80 | -0.04% | 2.79 | 0.11% | 2.78 | 0.18% | 2.77 | 0.15% | -0.07% |  | 上海三毛/600689.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 9.56 | 9.67 | 9.20 | 9.28 | -2.93% | -1.16% | -5.11% | 19,724,600 | 185,202,000 | 66% | 9.39 | -4.02% | 9.67 | -1.45% | 9.79 | -1.78% | 9.78 | 0.47% | 1.46% |  | 长江传媒/600757.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 5.45 | 5.62 | 5.45 | 5.52 | 2.41% | -0.23% | 2.72% | 21,458,600 | 118,741,000 | 189% | 5.53 | 2.98% | 5.45 | 1.68% | 5.42 | 1.21% | 5.37 | 0.77% | 0.46% |  | 通策医疗/600763.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 133.50 | 134.56 | 130.85 | 132.73 | 0.33% | 0.15% | 2.24% | 3,419,600 | 453,221,000 | 63% | 132.54 | 1.82% | 129.46 | 1.51% | 128.16 | 0.84% | 129.83 | 0.35% | 0.33% |  | 海欣股份/600851.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 6.78 | 6.87 | 6.75 | 6.87 | 1.03% | 0.88% | 1.34% | 1,126,500 | 7,671,000 | 62% | 6.81 | 0.15% | 6.79 | -0.72% | 6.81 | -0.02% | 6.78 | 0.00% | 0.47% |  | 九牧王/601566.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 8.48 | 8.68 | 8.46 | 8.66 | 2.12% | 0.60% | 4.00% | 2,294,400 | 19,750,000 | 146% | 8.61 | 1.27% | 8.51 | 1.32% | 8.41 | 1.12% | 8.33 | 0.69% | -0.18% |  | 际华集团/601718.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 2.98 | 3.02 | 2.95 | 2.96 | -0.67% | -0.60% | 0.58% | 77,900,200 | 232,021,000 | 81% | 2.98 | -0.34% | 2.98 | 0.03% | 2.96 | 0.34% | 2.94 | -0.20% | 0.46% |  | 奥康国际/603001.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 7.33 | 7.44 | 7.32 | 7.36 | 0.00% | -0.10% | 1.91% | 1,406,500 | 10,362,000 | 89% | 7.37 | 0.03% | 7.35 | 0.34% | 7.31 | 0.34% | 7.22 | 0.33% | -0.12% |  | 锦泓集团/603518.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 8.23 | 8.23 | 7.96 | 8.10 | -1.94% | 0.06% | 1.85% | 19,151,900 | 155,036,000 | 178% | 8.10 | -3.15% | 8.17 | 0.85% | 8.06 | 0.62% | 7.95 | 0.46% | -0.45% |  | ST贵人/603555.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 3.71 | 3.82 | 3.60 | 3.76 | 2.17% | 1.16% | 9.94% | 40,692,800 | 151,265,000 | 186% | 3.72 | 2.23% | 3.61 | 2.76% | 3.54 | 2.52% | 3.42 | 2.30% | 1.75% |  |
|