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 | | | | | | | | | | | | | | | | | | | | | | 罗 牛 山/000735.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 5.90 | 6.10 | 5.90 | 6.06 | 2.19% | 0.61% | 2.40% | 18,467,600 | 111,230,000 | 142% | 6.02 | 1.96% | 5.95 | 0.80% | 5.95 | 0.27% | 5.92 | 0.49% | -0.21% |  | 中水渔业/000798.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 8.31 | 8.77 | 8.31 | 8.64 | 2.86% | 0.24% | 5.31% | 14,817,400 | 127,711,000 | 97% | 8.62 | 2.50% | 8.49 | 0.12% | 8.49 | 0.37% | 8.20 | 0.96% | 0.21% |  | 顺鑫农业/000860.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 22.49 | 22.75 | 22.09 | 22.50 | 1.63% | 0.46% | 7.33% | 53,995,000 | 1,209,346,000 | 264% | 22.40 | 3.76% | 21.75 | 4.14% | 21.39 | 3.44% | 20.96 | 2.50% | 0.04% |  | 獐子岛/002069.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 3.09 | 3.24 | 3.09 | 3.23 | 4.53% | 0.78% | 10.81% | 18,590,400 | 59,590,000 | 94% | 3.21 | 5.67% | 3.06 | 3.42% | 2.98 | 2.44% | 2.92 | 0.94% | -2.76% |  | *ST东洋/002086.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 2.71 | 2.80 | 2.64 | 2.64 | -5.04% | -1.82% | 5.98% | 23,660,900 | 63,619,000 | 130% | 2.69 | -1.65% | 2.69 | 0.19% | 2.65 | 2.63% | 2.49 | 1.14% | 2.42% |  | 创新医疗/002173.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 5.95 | 6.19 | 5.94 | 6.11 | 3.21% | 0.21% | 2.33% | 8,279,100 | 50,476,000 | 105% | 6.10 | 3.15% | 5.95 | 1.62% | 5.90 | 0.67% | 5.97 | -0.80% | 0.12% |  | 圣农发展/002299.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 17.26 | 17.52 | 17.16 | 17.23 | 0.53% | -0.30% | 0.40% | 6,188,800 | 106,952,000 | 90% | 17.28 | 1.38% | 17.28 | 0.06% | 17.28 | 0.02% | 17.16 | 0.13% | -0.15% |  | *ST华英/002321.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 2.53 | 2.57 | 2.49 | 2.55 | 0.79% | 1.07% | 1.76% | 11,006,700 | 27,772,000 | 173% | 2.52 | -0.04% | 2.52 | 0.36% | 2.51 | 0.04% | 2.51 | -0.20% | -0.74% |  | *ST晨鑫/002447.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-04-29 | 1.10 | 1.10 | 1.10 | 1.10 | -5.17% | 0.00% | -14.26% | 1,487,100 | 1,636,000 | 7% | 1.10 | -6.38% | 1.18 | -1.18% | 1.21 | -2.11% | 1.28 | -1.23% | -1.65% |  | 益生股份/002458.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 8.45 | 8.70 | 8.43 | 8.59 | 2.51% | 0.14% | 2.21% | 11,020,300 | 94,529,000 | 119% | 8.58 | 3.34% | 8.39 | 1.43% | 8.37 | 0.67% | 8.40 | -0.05% | -0.99% |  | 雏鹰退/002477.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-10-15 | 0.17 | 0.19 | 0.17 | 0.17 | 0.00% | -3.95% | -5.03% | 94,797,500 | 16,761,000 | 161% | 0.18 | 4.73% | 0.17 | 1.80% | 0.17 | 0.59% | 0.18 | -0.56% | -1.25% |  | 鹏都农牧/002505.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 2.95 | 3.15 | 2.92 | 3.09 | 5.10% | 0.95% | 5.14% | 134,401,300 | 411,418,000 | 157% | 3.06 | 4.29% | 2.98 | 1.99% | 2.97 | 0.92% | 2.94 | 0.86% | 0.98% |  | 百洋股份/002696.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 5.71 | 5.92 | 5.70 | 5.90 | 3.33% | 1.34% | 5.30% | 8,358,300 | 48,663,000 | 107% | 5.82 | 2.25% | 5.71 | 1.17% | 5.68 | 0.43% | 5.60 | 0.52% | -0.52% |  | 牧原股份/002714.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 49.08 | 50.22 | 49.03 | 49.84 | 2.24% | 0.22% | -0.33% | 33,038,800 | 1,643,133,000 | 88% | 49.73 | 2.41% | 48.82 | -0.03% | 49.43 | -0.40% | 50.01 | -0.30% | -0.66% |  | 国联水产/300094.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 5.09 | 5.33 | 5.09 | 5.32 | 4.11% | 1.55% | 1.18% | 85,713,800 | 449,044,000 | 111% | 5.24 | 1.83% | 5.18 | 0.33% | 5.18 | -0.60% | 5.26 | -0.10% | -0.56% |  | 西部牧业/300106.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 8.85 | 9.61 | 8.79 | 9.48 | 7.12% | 1.86% | 8.63% | 15,759,600 | 146,673,000 | 223% | 9.31 | 5.13% | 9.08 | 3.44% | 8.94 | 2.49% | 8.73 | 2.08% | 0.27% |  | ST天山/300313.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 7.20 | 7.90 | 7.20 | 7.54 | 1.62% | -0.65% | 13.37% | 15,870,400 | 120,445,000 | 149% | 7.59 | -1.65% | 7.49 | 3.93% | 7.08 | 5.08% | 6.65 | 3.04% | 3.51% |  | 大湖股份/600257.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 5.68 | 5.84 | 5.66 | 5.73 | -0.35% | -0.33% | 3.73% | 31,880,600 | 183,288,000 | 101% | 5.75 | -0.38% | 5.72 | -0.24% | 5.68 | 1.07% | 5.52 | 0.77% | -0.14% |  | *ST昌鱼/600275.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-04-29 | 0.97 | 0.97 | 0.97 | 0.97 | -4.90% | 0.00% | -30.06% | 3,075,600 | 2,984,000 | 81% | 0.97 | -5.00% | 0.99 | -6.24% | 1.01 | -10.20% | 1.39 | -7.16% | -2.58% |  | 好当家/600467.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 2.61 | 2.70 | 2.61 | 2.67 | 1.52% | 0.38% | 4.38% | 39,373,300 | 104,719,000 | 87% | 2.66 | 1.72% | 2.62 | 1.00% | 2.59 | 0.58% | 2.56 | 0.51% | -0.52% |  | 福成股份/600965.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 5.96 | 6.55 | 5.96 | 6.55 | 10.08% | 3.66% | 7.77% | 24,975,900 | 157,817,000 | 213% | 6.32 | 6.38% | 6.15 | 4.47% | 6.08 | 1.69% | 6.08 | 0.98% | -0.53% |  | 新五丰/600975.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 7.82 | 8.28 | 7.77 | 8.22 | 5.12% | 1.75% | -0.04% | 37,204,600 | 300,589,000 | 121% | 8.08 | 3.44% | 7.95 | -0.05% | 8.05 | -0.72% | 8.22 | -0.81% | -1.42% |  |
|