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 | | | | | | | | | | | | | | | | | | | | | | 武钢股份/600005.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2017-01-23 | 3.72 | 3.76 | 3.69 | 3.71 | -0.80% | -0.48% | 0.82% | 78,221,700 | 291,607,000 | 96% | 3.73 | -0.29% | 3.76 | -0.13% | 3.74 | 0.73% | 3.68 | 0.25% | 0.65% |  | 华电国际/600027.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 3.82 | 3.86 | 3.75 | 3.80 | -1.04% | 0.24% | -0.47% | 58,887,500 | 223,237,000 | 79% | 3.79 | -2.50% | 3.84 | 0.47% | 3.79 | -0.16% | 3.82 | 0.32% | 0.50% |  | 同方股份/600100.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 4.39 | 4.46 | 4.37 | 4.42 | 1.14% | 0.09% | 2.48% | 27,395,500 | 120,973,000 | 113% | 4.42 | 1.63% | 4.36 | 0.90% | 4.34 | 0.60% | 4.31 | 0.37% | 0.12% |  | 亚盛集团/600108.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 3.73 | 3.91 | 3.70 | 3.87 | 3.20% | 1.55% | 8.71% | 134,322,900 | 511,884,000 | 175% | 3.81 | 2.45% | 3.73 | 2.11% | 3.68 | 2.14% | 3.56 | 1.80% | 0.40% |  | 中国卫星/600118.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 19.39 | 19.97 | 19.35 | 19.63 | 1.24% | -0.20% | 2.07% | 7,200,500 | 141,630,000 | 128% | 19.67 | 1.75% | 19.42 | 0.73% | 19.33 | 0.66% | 19.23 | 0.31% | 0.46% |  | 中体产业/600158.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 7.53 | 7.70 | 7.50 | 7.59 | 0.93% | 0.16% | 2.60% | 12,588,000 | 95,392,000 | 100% | 7.58 | 1.43% | 7.48 | 0.84% | 7.42 | 0.38% | 7.40 | 0.45% | 0.02% |  | 新湖中宝/600208.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 2.86 | 2.88 | 2.84 | 2.85 | -1.04% | -0.35% | 0.56% | 38,457,900 | 109,977,000 | 65% | 2.86 | -0.45% | 2.86 | -0.17% | 2.87 | -0.28% | 2.83 | 0.39% | 0.42% |  | 城建发展/600266.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 4.24 | 4.24 | 4.15 | 4.18 | -1.18% | -0.14% | 0.14% | 24,592,100 | 102,946,000 | 73% | 4.19 | -1.02% | 4.21 | -0.07% | 4.21 | -0.89% | 4.17 | 0.19% | -0.40% |  | 洪都航空/600316.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 23.82 | 23.85 | 23.39 | 23.81 | -0.29% | 0.79% | 2.75% | 7,075,200 | 167,147,000 | 77% | 23.62 | -0.66% | 23.58 | 0.38% | 23.42 | 0.40% | 23.17 | 0.21% | 0.46% |  | 中航电子/600372.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 19.30 | 19.41 | 18.66 | 19.35 | -0.31% | 1.62% | 2.07% | 13,672,300 | 260,340,000 | 94% | 19.04 | -1.26% | 19.24 | -1.22% | 19.32 | -0.04% | 18.96 | 0.54% | 1.38% |  | 金地集团/600383.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 12.85 | 12.94 | 12.37 | 12.45 | -3.26% | -1.38% | -2.08% | 67,113,200 | 847,233,000 | 94% | 12.62 | -2.21% | 12.82 | -0.67% | 12.90 | -0.61% | 12.72 | -0.17% | -0.64% |  | 小商品城/600415.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 5.18 | 5.18 | 5.10 | 5.13 | -0.97% | 0.10% | -1.19% | 26,369,400 | 135,150,000 | 66% | 5.13 | -1.18% | 5.14 | -0.60% | 5.17 | -0.65% | 5.19 | 0.21% | 0.48% |  | 鹏欣资源/600490.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 3.80 | 3.99 | 3.80 | 3.96 | 3.66% | 1.12% | 6.45% | 49,793,800 | 194,973,000 | 188% | 3.92 | 3.49% | 3.81 | 2.36% | 3.78 | 1.86% | 3.72 | 1.31% | 0.36% |  | 华丽家族/600503.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 2.87 | 2.90 | 2.84 | 2.88 | 0.35% | 0.42% | 2.16% | 21,588,400 | 61,923,000 | 88% | 2.87 | 0.07% | 2.86 | 0.60% | 2.84 | -0.25% | 2.82 | 0.32% | 0.16% |  | 恒生电子/600570.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 37.32 | 37.50 | 36.36 | 36.81 | -0.75% | 0.27% | -1.36% | 9,388,900 | 344,674,000 | 87% | 36.71 | -0.73% | 36.79 | -0.55% | 36.97 | -0.42% | 37.32 | 0.11% | 0.52% |  | 海油工程/600583.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 4.22 | 4.24 | 4.19 | 4.24 | 0.71% | 0.52% | 1.63% | 10,929,200 | 46,095,000 | 89% | 4.22 | 0.79% | 4.18 | 0.29% | 4.19 | 0.22% | 4.17 | 0.12% | 0.16% |  | 新黄浦/600638.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 5.94 | 6.00 | 5.88 | 5.96 | 0.00% | 0.30% | 0.95% | 7,829,100 | 46,522,000 | 67% | 5.94 | -0.83% | 6.02 | -0.28% | 6.06 | -0.15% | 5.90 | 0.65% | 0.98% |  | 中华企业/600675.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 3.54 | 3.58 | 3.46 | 3.46 | -2.26% | -1.26% | -2.15% | 38,090,400 | 133,458,000 | 66% | 3.50 | -1.77% | 3.62 | 0.31% | 3.57 | -0.28% | 3.54 | 0.20% | 0.09% |  | 西藏城投/600773.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 16.70 | 17.90 | 16.64 | 17.58 | 5.90% | 0.72% | 8.69% | 42,881,900 | 748,477,000 | 195% | 17.45 | 5.84% | 16.86 | 4.24% | 16.55 | 2.98% | 16.18 | 2.05% | 1.32% |  | 中储股份/600787.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 5.83 | 6.02 | 5.77 | 5.90 | 1.20% | -0.03% | 3.42% | 56,141,700 | 331,342,000 | 106% | 5.90 | 2.29% | 5.77 | 1.42% | 5.73 | 0.76% | 5.71 | 0.58% | 0.47% |  | ST鹏博士/600804.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 4.64 | 4.64 | 4.20 | 4.20 | -4.98% | -3.85% | 18.64% | 29,873,500 | 130,488,000 | 119% | 4.37 | -1.18% | 4.36 | 7.21% | 4.13 | 9.05% | 3.54 | 2.52% | -3.46% |  | 梅花生物/600873.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 9.35 | 9.64 | 9.33 | 9.52 | 6.37% | 0.20% | 4.64% | 70,512,300 | 669,926,000 | 204% | 9.50 | 6.92% | 9.18 | 4.10% | 9.10 | 2.31% | 9.10 | 0.95% | 0.96% |  | 航发动力/600893.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 39.64 | 39.64 | 38.43 | 39.20 | -1.21% | 0.83% | -0.42% | 17,806,800 | 692,319,000 | 100% | 38.88 | -1.72% | 39.17 | -0.48% | 39.21 | -0.21% | 39.37 | -0.27% | 0.78% |  | 海南橡胶/601118.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 4.55 | 4.61 | 4.52 | 4.58 | 0.22% | 0.04% | 2.44% | 18,956,600 | 86,785,000 | 89% | 4.58 | 0.44% | 4.54 | 0.51% | 4.52 | 0.36% | 4.47 | 0.38% | -0.04% |  | 君正集团/601216.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 4.26 | 4.38 | 4.25 | 4.35 | 2.11% | 0.30% | 3.01% | 36,670,100 | 159,035,000 | 141% | 4.34 | 2.22% | 4.26 | 1.16% | 4.24 | 0.78% | 4.22 | 0.50% | -0.13% |  | 中国铝业/601600.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 5.18 | 5.37 | 5.05 | 5.24 | 3.35% | 0.85% | 10.08% | 398,579,200 | 2,070,879,000 | 248% | 5.20 | 7.18% | 4.96 | 4.75% | 4.89 | 4.17% | 4.76 | 2.99% | 0.06% |  | 中海油服/601808.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 12.80 | 13.04 | 12.71 | 12.98 | 1.41% | 0.62% | 2.15% | 5,253,600 | 67,772,000 | 71% | 12.90 | 1.22% | 12.70 | -0.10% | 12.88 | 0.23% | 12.71 | 0.19% | 0.34% |  | 中国石油/601857.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 5.23 | 5.24 | 5.19 | 5.22 | 0.00% | 0.02% | 1.05% | 103,425,000 | 539,763,000 | 73% | 5.22 | 0.56% | 5.16 | 0.23% | 5.18 | 0.16% | 5.17 | -0.10% | -0.10% |  | 中煤能源/601898.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 9.79 | 10.05 | 9.61 | 9.83 | 0.72% | 0.02% | 5.79% | 49,062,000 | 482,169,000 | 90% | 9.83 | 2.60% | 9.57 | 1.41% | 9.55 | 0.87% | 9.29 | 0.69% | 0.24% |  | 中远海控/601919.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-23 | 15.02 | 15.22 | 14.82 | 15.14 | 3.91% | 0.64% | 5.37% | 185,157,900 | 2,785,360,000 | 167% | 15.04 | 3.92% | 14.58 | 2.25% | 14.49 | 1.61% | 14.37 | 0.80% | 0.06% |  |
|