成本价计算(多股)
板块:家电_h
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 | | | | | | | | | | | | | | | | | | | | | | 深康佳A/000016.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 6.66 | 6.66 | 6.25 | 6.32 | 4.46% | -3.82% | 0.13% | 88,212,100 | 579,636,000 | 326% | 6.57 | 8.27% | 6.39 | 4.38% | 6.38 | 2.77% | 6.31 | 2.29% | 0.79% |  | 深华发A/000020.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 10.54 | 10.68 | 10.13 | 10.27 | -4.02% | -0.64% | -2.99% | 7,990,900 | 82,595,000 | 61% | 10.34 | -2.27% | 11.00 | -0.98% | 10.82 | 0.07% | 10.59 | 0.16% | 1.56% |  | TCL科技/000100.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 4.80 | 4.89 | 4.73 | 4.81 | 0.42% | 0.12% | 4.04% | 214,473,200 | 1,030,412,000 | 97% | 4.80 | 0.06% | 4.78 | 0.74% | 4.72 | 0.92% | 4.62 | 0.83% | 0.41% |  | 美的集团/000333.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 60.19 | 60.19 | 58.16 | 58.79 | -2.65% | -0.30% | 1.12% | 33,785,800 | 1,992,142,000 | 73% | 58.96 | -1.76% | 59.66 | -0.03% | 59.48 | 0.70% | 58.14 | 0.88% | 0.97% |  | 小天鹅A/000418.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-05-07 | 54.34 | 57.39 | 54.30 | 57.39 | 7.33% | 2.59% | -0.14% | 7,578,500 | 423,939,000 | 191% | 55.94 | 2.14% | 55.88 | -0.19% | 55.91 | -0.16% | 57.47 | -1.71% | -0.94% |  | 长虹美菱/000521.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 3.80 | 3.90 | 3.74 | 3.84 | 1.59% | -0.08% | 1.67% | 31,049,200 | 119,307,000 | 95% | 3.84 | 1.86% | 3.80 | 0.24% | 3.81 | 0.16% | 3.78 | 0.27% | -0.68% |  | 顺钠股份/000533.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 3.62 | 3.70 | 3.57 | 3.62 | -0.28% | -0.25% | 0.53% | 13,918,800 | 50,512,000 | 85% | 3.63 | 0.55% | 3.63 | -0.30% | 3.63 | -0.22% | 3.60 | 0.56% | 0.55% |  | 佛山照明/000541.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 5.14 | 5.21 | 5.14 | 5.16 | 0.58% | -0.41% | -0.23% | 2,656,300 | 13,762,000 | 70% | 5.18 | 0.35% | 5.18 | -1.09% | 5.22 | 0.06% | 5.17 | 0.16% | 0.20% |  | 烽火电子/000561.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 8.12 | 8.15 | 7.85 | 7.90 | -2.83% | -0.95% | -0.21% | 10,451,200 | 83,356,000 | 93% | 7.98 | -1.42% | 8.15 | -0.22% | 8.11 | 0.38% | 7.92 | 0.33% | 0.27% |  | 格力电器/000651.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 33.68 | 33.76 | 33.22 | 33.45 | -0.80% | 0.05% | 0.59% | 38,814,600 | 1,297,692,000 | 38% | 33.43 | -0.24% | 33.51 | 0.31% | 33.42 | -0.62% | 33.25 | 0.23% | 0.42% |  | 四川九洲/000801.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 6.82 | 6.95 | 6.77 | 6.80 | -0.15% | -0.63% | -1.35% | 6,942,600 | 47,507,000 | 68% | 6.84 | -0.07% | 6.90 | -0.99% | 6.94 | -0.43% | 6.89 | 0.20% | 0.02% |  | 海信家电/000921.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 14.20 | 14.55 | 13.50 | 13.60 | -4.09% | -1.66% | 5.39% | 27,795,800 | 384,394,000 | 109% | 13.83 | -0.89% | 13.75 | 1.68% | 13.46 | 2.01% | 12.90 | 1.76% | 1.06% |  | ST德豪/002005.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 1.53 | 1.56 | 1.50 | 1.55 | 0.00% | 1.57% | -3.43% | 12,790,100 | 19,519,000 | 85% | 1.53 | -1.99% | 1.56 | -2.50% | 1.59 | -1.85% | 1.61 | -0.62% | -0.60% |  | 苏 泊 尔/002032.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 56.01 | 56.90 | 54.55 | 55.10 | -2.20% | -0.68% | -1.65% | 1,799,100 | 99,808,000 | 109% | 55.48 | -1.12% | 55.98 | -0.77% | 56.35 | -0.23% | 56.02 | -0.06% | 0.28% |  | 华帝股份/002035.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 5.84 | 6.04 | 5.81 | 5.94 | 2.06% | -0.47% | 2.63% | 23,978,900 | 143,113,000 | 117% | 5.97 | 2.10% | 5.90 | 0.91% | 5.87 | 1.03% | 5.79 | 1.01% | 0.54% |  | ST雪莱/002076.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 2.10 | 2.10 | 2.02 | 2.05 | -2.38% | 0.05% | -2.33% | 27,370,600 | 56,075,000 | 67% | 2.05 | -3.21% | 2.09 | -1.97% | 2.10 | 0.24% | 2.10 | 0.29% | 1.26% |  | 九阳股份/002242.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 18.36 | 19.25 | 18.25 | 19.14 | 4.25% | 1.51% | 2.37% | 10,525,000 | 198,462,000 | 98% | 18.86 | 2.40% | 18.62 | 0.76% | 18.62 | -0.82% | 18.70 | 0.62% | 0.99% |  | *ST德奥/002260.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-16 | 0.53 | 0.56 | 0.52 | 0.53 | 0.00% | -1.67% | -2.93% | 34,394,600 | 18,552,000 | 189% | 0.54 | 1.70% | 0.53 | 0.76% | 0.53 | -0.19% | 0.55 | -1.98% | -2.21% |  | 禾盛新材/002290.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 7.22 | 7.28 | 7.14 | 7.19 | -0.42% | -0.10% | -0.81% | 1,991,400 | 14,333,000 | 36% | 7.20 | -0.88% | 7.29 | -0.80% | 7.32 | -0.12% | 7.25 | 0.06% | 0.38% |  | 台海核电/002366.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 3.89 | 3.92 | 3.73 | 3.79 | -3.56% | -0.37% | -3.88% | 15,170,400 | 57,706,000 | 133% | 3.80 | -3.62% | 3.91 | -1.36% | 3.92 | -0.79% | 3.94 | -1.08% | -0.03% |  | 爱仕达/002403.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 7.77 | 7.80 | 7.55 | 7.70 | -0.65% | -0.10% | -0.73% | 6,837,100 | 52,699,000 | 45% | 7.71 | -1.37% | 7.82 | -1.71% | 7.91 | 0.17% | 7.76 | 0.57% | 1.11% |  | 雷科防务/002413.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 5.53 | 5.69 | 5.48 | 5.60 | 0.90% | -0.05% | 2.28% | 22,771,200 | 127,595,000 | 90% | 5.60 | 0.23% | 5.60 | -0.48% | 5.59 | 0.56% | 5.48 | 0.53% | 0.37% |  | 毅昌股份/002420.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 7.35 | 7.39 | 7.01 | 7.12 | -2.47% | -0.79% | -0.42% | 9,878,100 | 70,892,000 | 124% | 7.18 | -2.13% | 7.24 | -0.22% | 7.23 | -0.17% | 7.15 | 0.48% | 0.57% |  | 兆驰股份/002429.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 3.86 | 3.87 | 3.83 | 3.83 | -0.26% | -0.49% | -0.67% | 14,828,200 | 57,078,000 | 58% | 3.85 | -0.49% | 3.88 | -0.21% | 3.90 | 0.03% | 3.86 | 0.00% | 0.20% |  | *ST圣莱/002473.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-21 | 0.87 | 0.87 | 0.78 | 0.79 | -8.14% | -4.82% | -2.83% | 5,655,700 | 4,692,000 | 118% | 0.83 | -4.05% | 0.84 | 0.84% | 0.83 | 0.73% | 0.81 | 0.25% | -1.73% |  | 老板电器/002508.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 35.99 | 36.27 | 34.94 | 36.00 | -0.08% | 1.42% | 9.41% | 7,915,300 | 280,954,000 | 51% | 35.50 | -0.17% | 35.28 | 1.32% | 34.71 | 1.42% | 32.90 | 1.27% | 1.34% |  | 银河电子/002519.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 4.41 | 4.49 | 4.36 | 4.38 | -1.79% | -0.75% | -2.60% | 34,020,700 | 150,143,000 | 41% | 4.41 | -1.76% | 4.56 | -0.11% | 4.53 | -0.77% | 4.50 | 0.31% | 0.00% |  | 万和电气/002543.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 7.02 | 7.06 | 6.94 | 6.98 | -0.57% | -0.10% | -2.28% | 2,428,700 | 16,970,000 | 64% | 6.99 | -0.70% | 7.03 | -0.65% | 7.08 | -0.53% | 7.14 | -0.17% | 0.12% |  | 奥佳华/002614.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 8.67 | 8.71 | 8.50 | 8.54 | -1.39% | -0.78% | -2.27% | 7,794,700 | 67,087,000 | 86% | 8.61 | -1.27% | 8.71 | -0.38% | 8.73 | -0.41% | 8.74 | 0.02% | 0.32% |  | 长青集团/002616.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 4.85 | 4.95 | 4.79 | 4.82 | 0.21% | -0.78% | 0.94% | 6,906,300 | 33,551,000 | 113% | 4.86 | 0.31% | 4.86 | -0.66% | 4.86 | 0.52% | 4.78 | 0.70% | 0.55% |  | 奥马电器/002668.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 5.18 | 5.38 | 5.07 | 5.16 | 0.78% | -1.73% | 5.01% | 18,791,000 | 98,672,000 | 274% | 5.25 | 4.77% | 5.08 | 3.82% | 5.01 | 3.06% | 4.91 | 2.85% | 0.87% |  | 国盛金控/002670.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-31 | 9.55 | 9.77 | 9.43 | 9.60 | 0.52% | 0.07% | 0.15% | 34,620,600 | 332,121,000 | 80% | 9.59 | 0.94% | 9.62 | 0.48% | 9.54 | -0.09% | 9.59 | 0.55% | 1.10% |  | 顺威股份/002676.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 4.23 | 4.26 | 4.17 | 4.20 | -0.24% | -0.12% | 1.18% | 10,469,800 | 44,026,000 | 62% | 4.21 | -0.85% | 4.22 | -0.52% | 4.22 | 0.38% | 4.15 | 0.29% | 0.11% |  | 浙江美大/002677.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 14.67 | 14.84 | 14.62 | 14.75 | 0.55% | 0.18% | 1.44% | 3,586,500 | 52,809,000 | 63% | 14.72 | 0.62% | 14.64 | 0.27% | 14.65 | 0.00% | 14.54 | 0.46% | 0.55% |  | 奋达科技/002681.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 3.89 | 3.92 | 3.77 | 3.86 | -2.03% | 0.73% | -0.64% | 26,390,400 | 101,132,000 | 47% | 3.83 | -3.13% | 3.93 | 0.15% | 3.89 | -1.12% | 3.89 | 0.34% | 1.13% |  | 新宝股份/002705.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 22.03 | 22.22 | 21.06 | 21.29 | -3.18% | -0.37% | -2.11% | 10,988,000 | 234,790,000 | 125% | 21.37 | -3.07% | 21.86 | -1.80% | 21.93 | -0.56% | 21.75 | -0.14% | 0.70% |  | 金莱特/002723.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 11.88 | 12.02 | 11.76 | 11.83 | -0.08% | -0.24% | 2.34% | 4,289,900 | 50,870,000 | 41% | 11.86 | -0.15% | 11.82 | -0.35% | 11.85 | -0.16% | 11.56 | 0.86% | 0.57% |  | 融捷健康/300247.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 3.54 | 3.57 | 3.49 | 3.52 | 0.28% | -0.09% | -0.96% | 11,453,400 | 40,345,000 | 77% | 3.52 | -0.26% | 3.53 | -0.76% | 3.55 | -0.08% | 3.55 | -0.17% | 0.34% |  | 天银机电/300342.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 9.23 | 9.30 | 9.10 | 9.16 | -0.43% | -0.17% | -1.93% | 4,173,000 | 38,293,000 | 65% | 9.18 | -0.59% | 9.27 | -1.28% | 9.36 | -0.58% | 9.34 | 0.55% | 0.54% |  | 汉宇集团/300403.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 6.60 | 6.91 | 6.50 | 6.66 | 1.68% | -0.77% | 9.90% | 53,175,800 | 356,900,000 | 198% | 6.71 | 3.58% | 6.45 | 3.61% | 6.31 | 3.04% | 6.06 | 2.99% | 2.19% |  | 厦门象屿/600057.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 8.80 | 8.94 | 8.71 | 8.88 | 1.02% | 0.05% | 2.29% | 15,612,200 | 138,568,000 | 116% | 8.88 | 1.41% | 8.81 | 0.63% | 8.77 | 1.03% | 8.68 | 0.15% | -0.34% |  | 海信视像/600060.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 12.54 | 12.63 | 12.24 | 12.27 | -1.84% | -0.70% | -2.46% | 9,336,900 | 115,371,000 | 100% | 12.36 | -2.01% | 12.53 | -0.98% | 12.61 | -0.76% | 12.58 | 0.12% | 0.42% |  | *ST博信/600083.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 9.65 | 9.97 | 9.65 | 9.84 | 0.92% | -0.05% | 1.55% | 1,424,300 | 14,022,000 | 62% | 9.85 | 1.30% | 9.65 | -0.16% | 9.67 | 0.35% | 9.69 | -0.40% | -0.65% |  | 福日电子/600203.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 7.44 | 7.64 | 7.33 | 7.38 | -1.07% | -0.61% | -0.54% | 19,851,700 | 147,395,000 | 110% | 7.43 | -2.17% | 7.73 | 0.05% | 7.63 | 0.33% | 7.42 | 0.28% | 0.64% |  | 阳光照明/600261.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 3.38 | 3.44 | 3.35 | 3.41 | 1.19% | 0.12% | 1.10% | 4,910,100 | 16,725,000 | 84% | 3.41 | 0.32% | 3.40 | 0.03% | 3.40 | 0.18% | 3.37 | 0.42% | -0.15% |  | 澳柯玛/600336.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 6.80 | 6.82 | 6.68 | 6.71 | -1.32% | -0.25% | -1.83% | 12,365,500 | 83,180,000 | 61% | 6.73 | -1.13% | 6.80 | -0.66% | 6.83 | -0.19% | 6.84 | 0.07% | -0.07% |  | 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% |  | 宁波富达/600724.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 4.26 | 4.31 | 4.20 | 4.22 | -1.17% | -0.73% | 1.32% | 9,543,800 | 40,571,000 | 107% | 4.25 | 0.45% | 4.23 | 0.55% | 4.20 | 0.60% | 4.17 | 0.48% | -0.13% |  | 退市大控/600747.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2019-12-06 | 0.25 | 0.26 | 0.24 | 0.26 | 0.00% | 1.56% | -4.06% | 66,735,800 | 17,090,000 | 256% | 0.26 | -1.16% | 0.26 | -1.89% | 0.26 | -2.96% | 0.27 | -3.56% | 0.20% |  | 四川长虹/600839.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 2.91 | 2.97 | 2.90 | 2.91 | 1.04% | -0.89% | 0.07% | 55,155,000 | 161,922,000 | 100% | 2.94 | 0.89% | 2.92 | -0.07% | 2.93 | -0.14% | 2.91 | 0.35% | 0.14% |  | 春兰股份/600854.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 5.77 | 5.80 | 5.55 | 5.68 | -0.53% | -0.07% | -6.98% | 15,310,500 | 87,019,000 | 48% | 5.68 | -1.44% | 5.77 | -1.62% | 5.88 | -1.64% | 6.11 | 0.25% | 0.77% |  | 退市厦华/600870.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-23 | 0.56 | 0.63 | 0.52 | 0.60 | 3.45% | 6.38% | 0.00% | 15,500,100 | 8,742,000 | 160% | 0.56 | -9.47% | 0.60 | -2.12% | 0.60 | -2.30% | 0.60 | 2.56% | 2.94% |  | 惠而浦/600983.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 7.80 | 7.82 | 7.67 | 7.69 | -0.77% | -0.48% | -1.98% | 567,100 | 4,382,000 | 57% | 7.73 | -0.94% | 7.80 | -0.81% | 7.87 | -0.34% | 7.85 | 0.15% | 0.15% |  | 日出东方/603366.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 4.61 | 4.69 | 4.60 | 4.63 | 0.43% | 0.02% | -2.30% | 3,767,100 | 17,438,000 | 47% | 4.63 | -0.17% | 4.65 | -0.92% | 4.70 | -0.82% | 4.74 | 0.51% | 0.44% |  |
|