成本价计算(多股)
板块:上证50
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 | | | | | | | | | | | | | | | | | | | | | | 浦发银行/600000.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 8.01 | 8.04 | 7.98 | 7.99 | -0.25% | -0.04% | 0.15% | 17,846,800 | 142,652,000 | 73% | 7.99 | -0.47% | 8.02 | 0.01% | 8.01 | 0.10% | 7.98 | 0.06% | 0.07% |  | 包钢股份/600010.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 2.33 | 2.54 | 2.29 | 2.49 | 5.96% | 3.97% | 1.84% | 1,324,844,500 | 3,173,624,000 | 77% | 2.40 | 0.93% | 2.40 | -2.40% | 2.50 | -1.62% | 2.45 | 0.25% | 1.41% |  | 华夏银行/600015.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 5.21 | 5.22 | 5.17 | 5.19 | -0.38% | 0.02% | 0.60% | 12,033,200 | 62,440,000 | 82% | 5.19 | -0.33% | 5.20 | 0.17% | 5.18 | 0.19% | 5.16 | 0.02% | -0.03% |  | 民生银行/600016.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 3.72 | 3.74 | 3.71 | 3.71 | -0.27% | -0.19% | -2.37% | 40,590,600 | 150,888,000 | 56% | 3.72 | -0.24% | 3.72 | 0.24% | 3.71 | 0.03% | 3.80 | -0.37% | -0.14% |  | 上港集团/600018.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 5.82 | 5.84 | 5.78 | 5.83 | 0.00% | 0.50% | -0.46% | 27,739,700 | 160,931,000 | 89% | 5.80 | -0.79% | 5.84 | -0.36% | 5.85 | -0.15% | 5.86 | -0.19% | -0.40% |  | 中国石化/600028.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 4.08 | 4.09 | 4.06 | 4.08 | 0.00% | 0.17% | 0.22% | 68,031,600 | 277,109,000 | 59% | 4.07 | -0.54% | 4.09 | -0.17% | 4.09 | 0.15% | 4.07 | -0.15% | -0.57% |  | 中信证券/600030.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 21.70 | 21.74 | 21.25 | 21.34 | -1.48% | -0.62% | -0.27% | 76,240,600 | 1,637,095,000 | 61% | 21.47 | -1.16% | 21.61 | -0.04% | 21.64 | -0.11% | 21.40 | 0.34% | 0.26% |  | 招商银行/600036.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 42.38 | 42.38 | 41.21 | 41.38 | -1.94% | -0.33% | 1.65% | 69,574,900 | 2,888,675,000 | 105% | 41.52 | -1.31% | 41.66 | 0.18% | 41.43 | 0.69% | 40.71 | 0.41% | 0.28% |  | 保利发展/600048.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 17.47 | 18.08 | 17.33 | 17.52 | 0.34% | -0.70% | 5.19% | 119,170,100 | 2,102,629,000 | 106% | 17.64 | 1.46% | 17.29 | 2.26% | 16.97 | 1.50% | 16.66 | 1.05% | 0.85% |  | 中国联通/600050.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 3.47 | 3.47 | 3.45 | 3.47 | 0.29% | 0.29% | -0.17% | 70,192,900 | 242,836,000 | 95% | 3.46 | -0.03% | 3.46 | -0.20% | 3.47 | -0.09% | 3.48 | -0.14% | -0.07% |  | 特变电工/600089.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 27.60 | 28.80 | 27.11 | 27.67 | 1.02% | -0.91% | 3.82% | 168,162,800 | 4,695,619,000 | 123% | 27.92 | 3.81% | 26.99 | 1.42% | 26.82 | 1.22% | 26.65 | 0.03% | 0.22% |  | 上汽集团/600104.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 17.80 | 17.80 | 17.21 | 17.46 | -1.97% | 0.15% | -3.55% | 45,814,800 | 798,739,000 | 96% | 17.43 | -2.62% | 17.88 | -2.27% | 18.16 | -0.75% | 18.10 | -0.25% | 0.19% |  | 国金证券/600109.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 9.01 | 9.03 | 8.83 | 8.84 | -1.78% | -0.72% | -2.41% | 33,132,600 | 295,000,000 | 71% | 8.90 | -1.68% | 9.04 | -0.40% | 9.06 | -0.40% | 9.06 | -0.13% | 0.00% |  | 北方稀土/600111.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 35.15 | 35.55 | 34.51 | 35.00 | -0.46% | -0.05% | -2.47% | 73,199,500 | 2,563,192,000 | 52% | 35.02 | 0.03% | 34.93 | -0.26% | 35.21 | 0.08% | 35.89 | -0.99% | -0.96% |  | 中国船舶/600150.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 19.00 | 19.15 | 18.48 | 18.56 | -2.21% | -1.00% | -3.88% | 39,319,600 | 737,128,000 | 85% | 18.75 | -1.29% | 19.03 | -2.24% | 19.34 | -0.90% | 19.31 | -0.50% | -0.08% |  | 广汇能源/600256.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 10.35 | 10.37 | 9.80 | 10.24 | -2.85% | 0.92% | 3.22% | 138,335,800 | 1,403,755,000 | 80% | 10.15 | -2.99% | 10.38 | -0.67% | 10.20 | 1.03% | 9.92 | -0.13% | -0.97% |  | 国电南瑞/600406.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 27.00 | 27.45 | 26.88 | 27.08 | 0.30% | -0.20% | -1.41% | 14,079,600 | 382,016,000 | 56% | 27.13 | 0.39% | 27.14 | -0.67% | 27.51 | -0.65% | 27.47 | -0.06% | -0.06% |  | ST康美/600518.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 2.39 | 2.42 | 2.38 | 2.41 | 0.84% | 0.46% | -1.11% | 37,245,800 | 89,344,000 | 81% | 2.40 | 0.04% | 2.40 | -0.50% | 2.43 | -0.37% | 2.44 | -0.08% | -0.20% |  | 贵州茅台/600519.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 2,055.00 | 2,067.77 | 2,015.21 | 2,029.05 | -0.78% | -0.08% | 1.59% | 2,159,700 | 4,385,556,000 | 72% | 2,030.63 | -0.85% | 2,035.62 | 0.08% | 2,031.24 | 0.36% | 1,997.34 | 0.64% | 0.70% |  | 海油工程/600583.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 4.15 | 4.16 | 4.11 | 4.14 | -0.24% | 0.15% | -1.03% | 14,021,600 | 57,972,000 | 56% | 4.13 | -0.51% | 4.16 | -0.29% | 4.16 | -0.02% | 4.18 | -0.36% | -0.69% |  | 海螺水泥/600585.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 35.42 | 35.95 | 35.23 | 35.56 | 0.79% | -0.31% | 2.11% | 32,240,300 | 1,150,016,000 | 117% | 35.67 | 1.17% | 35.22 | 1.09% | 34.90 | 1.08% | 34.83 | -0.40% | -0.28% |  | 东方明珠/600637.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 7.16 | 7.18 | 7.02 | 7.03 | -1.68% | -0.64% | -1.99% | 32,833,600 | 232,291,000 | 113% | 7.08 | -1.93% | 7.17 | -0.25% | 7.17 | -0.21% | 7.17 | -0.28% | -0.11% |  | 海尔智家/600690.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 27.60 | 27.79 | 26.83 | 27.00 | -1.68% | -0.68% | 2.16% | 19,939,800 | 542,056,000 | 55% | 27.19 | -0.63% | 27.20 | 0.19% | 27.19 | 0.84% | 26.43 | 0.78% | 0.86% |  | 海通证券/600837.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 9.82 | 9.85 | 9.69 | 9.72 | -0.92% | -0.39% | -0.40% | 26,052,900 | 254,220,000 | 67% | 9.76 | -0.92% | 9.82 | 0.08% | 9.80 | 0.00% | 9.76 | 0.02% | 0.07% |  | 伊利股份/600887.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 38.84 | 39.14 | 38.08 | 38.44 | -1.31% | -0.03% | 0.69% | 46,076,300 | 1,771,735,000 | 82% | 38.45 | -0.59% | 38.50 | -0.19% | 38.61 | 0.48% | 38.18 | 0.07% | 0.25% |  | 航发动力/600893.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 45.80 | 47.15 | 44.70 | 45.44 | -0.15% | -1.14% | 3.43% | 35,033,400 | 1,610,333,000 | 76% | 45.97 | 2.06% | 45.46 | -0.47% | 45.76 | 0.70% | 43.93 | 0.76% | 0.74% |  | 东方证券/600958.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 10.21 | 10.26 | 10.03 | 10.04 | -1.67% | -0.63% | -1.45% | 68,708,800 | 694,234,000 | 63% | 10.10 | -1.51% | 10.25 | -0.77% | 10.32 | -0.32% | 10.19 | 0.32% | 0.23% |  | 招商证券/600999.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 14.44 | 14.50 | 14.23 | 14.27 | -0.97% | -0.47% | -1.22% | 16,098,000 | 230,790,000 | 71% | 14.34 | -1.00% | 14.47 | -0.26% | 14.49 | -0.22% | 14.45 | -0.04% | 0.00% |  | 大秦铁路/601006.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 6.61 | 6.62 | 6.59 | 6.61 | 0.30% | 0.02% | 0.49% | 24,614,300 | 162,674,000 | 77% | 6.61 | 0.20% | 6.59 | 0.34% | 6.57 | 0.09% | 6.58 | -0.03% | -0.12% |  | 中国神华/601088.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 33.01 | 33.30 | 32.10 | 33.12 | -0.54% | 1.28% | 4.01% | 29,325,300 | 958,945,000 | 78% | 32.70 | -1.59% | 33.03 | 0.07% | 32.76 | 1.05% | 31.84 | 0.00% | -0.59% |  | 兴业银行/601166.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 19.92 | 20.01 | 19.82 | 19.90 | 0.00% | -0.13% | 2.43% | 60,220,300 | 1,199,896,000 | 78% | 19.93 | 0.28% | 19.82 | 0.67% | 19.65 | 0.74% | 19.43 | 0.23% | -0.21% |  | 北京银行/601169.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 4.54 | 4.55 | 4.52 | 4.54 | 0.00% | 0.13% | 0.24% | 33,576,800 | 152,231,000 | 82% | 4.53 | -0.33% | 4.55 | 0.04% | 4.54 | 0.02% | 4.53 | 0.13% | 0.11% |  | 中国铁建/601186.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 7.92 | 8.02 | 7.91 | 7.94 | 0.51% | -0.25% | 1.03% | 68,157,700 | 542,565,000 | 139% | 7.96 | 1.04% | 7.91 | 0.65% | 7.88 | 0.54% | 7.86 | 0.20% | 0.01% |  | 农业银行/601288.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 3.02 | 3.02 | 3.01 | 3.01 | -0.33% | -0.13% | -0.10% | 208,297,800 | 627,874,000 | 63% | 3.01 | -0.20% | 3.02 | 0.07% | 3.02 | 0.00% | 3.01 | 0.00% | 0.02% |  | 中国平安/601318.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 46.70 | 46.98 | 46.12 | 46.31 | -0.81% | -0.09% | -0.02% | 35,756,900 | 1,657,493,000 | 76% | 46.35 | -1.16% | 46.76 | -0.23% | 46.77 | -0.03% | 46.32 | -0.12% | 0.15% |  | 交通银行/601328.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 4.98 | 5.00 | 4.97 | 4.99 | 0.20% | 0.12% | 0.36% | 55,939,600 | 278,784,000 | 65% | 4.98 | -0.02% | 4.98 | 0.16% | 4.97 | 0.10% | 4.97 | 0.04% | 0.05% |  | 中国中铁/601390.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 6.19 | 6.35 | 6.17 | 6.28 | 2.28% | 0.26% | 2.23% | 155,551,700 | 974,414,000 | 131% | 6.26 | 2.54% | 6.18 | 1.36% | 6.13 | 0.71% | 6.14 | 0.10% | -0.21% |  | 工商银行/601398.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 4.77 | 4.78 | 4.74 | 4.77 | 0.00% | 0.21% | 0.57% | 134,935,900 | 642,346,000 | 73% | 4.76 | -0.08% | 4.76 | 0.27% | 4.74 | 0.02% | 4.74 | 0.04% | 0.16% |  | 中国太保/601601.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 23.65 | 23.88 | 23.36 | 23.46 | -0.30% | -0.35% | -0.04% | 16,734,900 | 393,966,000 | 55% | 23.54 | -0.07% | 23.52 | 0.36% | 23.48 | -0.10% | 23.47 | 0.33% | 0.56% |  | 中国人寿/601628.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 31.17 | 31.56 | 30.69 | 31.00 | -0.26% | -0.11% | 1.59% | 8,842,000 | 274,401,000 | 35% | 31.03 | -0.06% | 30.88 | 0.77% | 30.82 | -0.64% | 30.52 | 1.00% | 1.21% |  | 中国建筑/601668.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 5.36 | 5.55 | 5.36 | 5.47 | 2.82% | -0.18% | 0.11% | 303,179,600 | 1,661,289,000 | 115% | 5.48 | 3.16% | 5.46 | 0.46% | 5.44 | 0.15% | 5.46 | 0.09% | 0.11% |  | 华泰证券/601688.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 14.16 | 14.25 | 13.93 | 14.03 | -1.20% | -0.45% | -2.28% | 53,755,200 | 757,619,000 | 80% | 14.09 | -0.86% | 14.22 | -0.53% | 14.30 | -0.52% | 14.36 | -0.04% | 0.12% |  | 中国中车/601766.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 5.20 | 5.22 | 5.16 | 5.17 | -0.58% | -0.39% | -0.39% | 27,776,800 | 144,153,000 | 83% | 5.19 | -0.29% | 5.21 | -0.06% | 5.20 | 0.06% | 5.19 | 0.06% | 0.12% |  | 中国交建/601800.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 9.33 | 9.42 | 9.18 | 9.24 | -0.43% | -0.75% | 0.38% | 86,005,300 | 800,711,000 | 130% | 9.31 | 1.45% | 9.32 | 0.42% | 9.26 | 0.51% | 9.21 | 0.27% | -0.02% |  | 光大银行/601818.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 3.02 | 3.02 | 3.00 | 3.01 | 0.00% | 0.00% | -4.14% | 55,455,300 | 166,897,000 | 56% | 3.01 | -0.23% | 3.02 | -1.98% | 3.10 | -0.77% | 3.14 | -0.35% | -0.10% |  | 中国石油/601857.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 5.26 | 5.27 | 5.22 | 5.27 | -0.57% | 0.42% | -2.10% | 94,472,600 | 495,763,000 | 45% | 5.25 | -0.89% | 5.30 | -0.40% | 5.33 | -0.23% | 5.38 | -1.14% | -0.89% |  | 方正证券/601901.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 6.71 | 6.75 | 6.65 | 6.66 | -0.75% | -0.49% | -1.78% | 18,746,300 | 125,470,000 | 68% | 6.69 | -0.64% | 6.74 | -0.21% | 6.75 | -0.33% | 6.78 | -0.13% | 0.03% |  | 中国银行/601988.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 3.26 | 3.27 | 3.26 | 3.26 | 0.00% | -0.12% | 0.40% | 107,827,400 | 351,954,000 | 85% | 3.26 | 0.22% | 3.26 | 0.19% | 3.26 | 0.12% | 3.25 | 0.12% | 0.12% |  | 中国重工/601989.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 3.71 | 3.72 | 3.68 | 3.69 | -0.54% | -0.30% | -1.05% | 53,059,800 | 196,348,000 | 87% | 3.70 | -0.32% | 3.72 | -0.59% | 3.73 | -0.21% | 3.73 | -0.03% | 0.16% |  | 中信银行/601998.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 4.75 | 4.76 | 4.73 | 4.74 | -0.21% | -0.06% | -0.40% | 18,257,000 | 86,597,000 | 78% | 4.74 | -0.25% | 4.75 | 0.04% | 4.75 | -0.11% | 4.76 | -0.08% | 0.05% |  |
|