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 | | | | | | | | | | | | | | | | | | | | | | 富通信息/000836.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 2.65 | 2.65 | 2.58 | 2.60 | -0.38% | 0.12% | 3.59% | 18,292,600 | 47,497,000 | 89% | 2.60 | 0.27% | 2.58 | 1.10% | 2.55 | 0.75% | 2.51 | 0.80% | 0.15% |  | 三湘印象/000863.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 3.29 | 3.31 | 3.23 | 3.26 | -1.51% | -0.12% | 1.46% | 37,777,800 | 123,316,000 | 93% | 3.26 | -1.24% | 3.28 | 0.46% | 3.26 | 0.99% | 3.21 | 0.50% | 0.10% |  | 南天信息/000948.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 10.95 | 11.19 | 10.93 | 11.10 | 1.83% | 0.49% | 1.98% | 9,369,600 | 103,501,000 | 101% | 11.05 | 1.54% | 11.06 | 0.45% | 11.00 | 0.37% | 10.88 | 0.55% | -0.57% |  | 远光软件/002063.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 6.39 | 6.57 | 6.35 | 6.54 | 2.99% | 1.04% | 5.28% | 16,568,600 | 107,256,000 | 115% | 6.47 | 2.47% | 6.42 | 1.07% | 6.37 | 0.97% | 6.21 | 1.42% | 0.46% |  | 石基信息/002153.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 19.08 | 19.87 | 19.00 | 19.30 | 0.99% | -0.20% | -0.17% | 4,177,600 | 80,788,000 | 107% | 19.34 | 2.15% | 19.25 | -0.14% | 19.36 | -0.49% | 19.33 | 0.70% | 1.15% |  | 二三四五/002195.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 2.13 | 2.16 | 2.12 | 2.16 | 1.41% | 0.61% | -0.69% | 87,068,700 | 186,955,000 | 56% | 2.15 | 1.13% | 2.15 | 0.33% | 2.14 | 0.14% | 2.18 | 0.42% | 0.85% |  | 科大讯飞/002230.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 35.52 | 36.41 | 35.45 | 36.10 | 1.63% | 0.44% | 0.36% | 18,519,000 | 665,594,000 | 129% | 35.94 | 1.73% | 35.77 | 0.42% | 35.73 | 0.10% | 35.97 | -0.17% | -0.16% |  | 川大智胜/002253.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 11.05 | 11.15 | 10.87 | 10.98 | 0.55% | 0.18% | 0.94% | 3,027,200 | 33,177,000 | 66% | 10.96 | 0.62% | 11.01 | 0.50% | 10.94 | 0.03% | 10.88 | 0.49% | 0.26% |  | 久其软件/002279.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 4.19 | 4.23 | 4.16 | 4.23 | 0.95% | 0.62% | 1.73% | 6,986,600 | 29,370,000 | 74% | 4.20 | 1.16% | 4.19 | 0.89% | 4.16 | 0.24% | 4.16 | 0.53% | -0.29% |  | 鼎捷软件/300378.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 14.47 | 14.61 | 14.33 | 14.57 | 1.32% | 0.50% | 1.48% | 3,440,700 | 49,879,000 | 86% | 14.50 | 1.94% | 14.44 | 0.34% | 14.42 | 0.08% | 14.36 | 0.54% | -0.04% |  | 航天信息/600271.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 10.14 | 10.30 | 10.11 | 10.28 | 1.88% | 0.71% | 1.65% | 9,940,700 | 101,474,000 | 128% | 10.21 | 2.16% | 10.14 | 0.56% | 10.12 | 0.24% | 10.11 | 0.38% | -0.20% |  | 大有能源/600403.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 4.70 | 5.10 | 4.65 | 5.10 | 9.91% | 3.83% | 6.23% | 33,730,700 | 165,697,000 | 145% | 4.91 | 7.91% | 4.74 | 2.09% | 4.73 | 1.87% | 4.80 | -0.04% | -1.01% |  | 金证股份/600446.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 9.44 | 9.66 | 9.41 | 9.66 | 2.88% | 1.16% | 3.00% | 19,195,300 | 183,300,000 | 132% | 9.55 | 2.45% | 9.47 | 0.94% | 9.43 | 0.52% | 9.38 | 0.47% | -0.30% |  | 湘邮科技/600476.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 13.50 | 14.54 | 13.44 | 13.88 | 1.24% | -0.23% | 7.02% | 14,995,200 | 208,608,000 | 239% | 13.91 | 1.67% | 13.63 | 2.40% | 13.43 | 2.71% | 12.97 | 3.03% | -0.46% |  | 华丽家族/600503.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 2.88 | 2.90 | 2.84 | 2.87 | -0.35% | 0.14% | 2.14% | 19,215,700 | 55,076,000 | 78% | 2.87 | 0.77% | 2.84 | 0.39% | 2.85 | 0.57% | 2.81 | 0.43% | 0.00% |  | 中国软件/600536.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 38.80 | 39.00 | 38.30 | 38.90 | 0.52% | 0.63% | 0.58% | 6,726,600 | 260,023,000 | 48% | 38.66 | 0.82% | 38.74 | 0.10% | 38.66 | -0.12% | 38.68 | 0.69% | 1.53% |  | 恒生电子/600570.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 36.72 | 37.53 | 36.57 | 37.09 | 0.95% | 0.29% | -0.51% | 12,270,900 | 453,791,000 | 112% | 36.98 | 1.13% | 37.00 | -0.22% | 37.12 | -0.45% | 37.28 | 0.26% | 0.49% |  | 信雅达/600571.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 8.32 | 8.45 | 8.22 | 8.38 | 1.45% | 0.64% | 0.29% | 10,759,300 | 89,597,000 | 98% | 8.33 | 1.20% | 8.32 | 0.89% | 8.28 | 0.02% | 8.36 | 0.14% | -0.73% |  | 用友网络/600588.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 18.31 | 19.50 | 18.26 | 19.20 | 5.79% | 1.62% | 3.21% | 50,338,300 | 951,031,000 | 221% | 18.89 | 3.95% | 18.68 | 1.15% | 18.67 | 0.70% | 18.60 | 0.48% | 0.03% |  | 东软集团/600718.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 9.74 | 9.87 | 9.70 | 9.87 | 1.44% | 0.87% | 4.12% | 10,180,600 | 99,613,000 | 54% | 9.79 | 1.06% | 9.79 | 0.34% | 9.79 | 0.33% | 9.48 | 1.50% | 0.14% |  | 浪潮软件/600756.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 12.30 | 12.55 | 12.16 | 12.34 | 0.73% | 0.33% | -0.54% | 8,469,700 | 104,179,000 | 55% | 12.30 | 0.89% | 12.35 | 0.37% | 12.32 | -0.15% | 12.41 | 0.71% | 0.69% |  | 浙大网新/600797.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 5.40 | 5.47 | 5.37 | 5.44 | 0.93% | 0.54% | 0.42% | 12,529,300 | 67,795,000 | 72% | 5.41 | 0.99% | 5.44 | 0.43% | 5.42 | -0.04% | 5.42 | 0.59% | 0.32% |  | 宝信软件/600845.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 48.70 | 49.18 | 48.23 | 48.80 | 0.39% | -0.02% | -1.78% | 2,468,600 | 120,495,000 | 77% | 48.81 | 1.21% | 48.77 | -0.50% | 49.14 | -0.51% | 49.68 | 0.05% | 0.98% |  | 宁波中百/600857.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-20 | 11.94 | 12.06 | 11.75 | 11.81 | -0.67% | -0.55% | -10.41% | 7,934,900 | 94,225,000 | 31% | 11.88 | 0.47% | 11.95 | -1.24% | 12.25 | -2.05% | 13.18 | -0.05% | 0.58% |  |
|