成本价计算(多股)
板块:航运_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 | | | | | | | | | | | | | | | | | | | | | | 中集集团/000039.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-26 | 13.36 | 13.45 | 13.24 | 13.41 | 0.37% | 0.37% | 2.09% | 10,999,000 | 146,948,000 | 103% | 13.36 | 1.02% | 13.25 | 0.32% | 13.22 | 0.42% | 13.14 | 0.37% | 0.47% |  | 海峡股份/002320.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-26 | 5.42 | 5.49 | 5.33 | 5.47 | 1.11% | 1.03% | 2.03% | 17,089,300 | 92,527,000 | 120% | 5.41 | 0.91% | 5.38 | 0.32% | 5.37 | 0.51% | 5.36 | 0.24% | 0.67% |  | 中远海能/600026.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-26 | 9.15 | 9.40 | 8.90 | 9.22 | -0.54% | 0.77% | 5.47% | 52,294,300 | 478,489,000 | 85% | 9.15 | -1.32% | 9.20 | 1.21% | 9.04 | 1.01% | 8.74 | 1.60% | 1.45% |  | 长航油运/600087.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2014-06-04 | 0.83 | 0.85 | 0.79 | 0.83 | 0.00% | 2.85% | 6.41% | 118,635,600 | 95,786,000 | 201% | 0.81 | -1.47% | 0.81 | 0.62% | 0.80 | 1.14% | 0.78 | 1.17% | 0.89% |  | *ST中昌/600242.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-26 | 1.86 | 1.87 | 1.81 | 1.85 | -1.60% | 0.27% | -4.15% | 5,159,900 | 9,520,000 | 80% | 1.85 | -0.75% | 1.87 | -1.94% | 1.91 | -0.47% | 1.93 | -1.13% | 0.34% |  | 中远海特/600428.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-26 | 5.00 | 5.03 | 4.88 | 4.94 | -0.60% | 0.18% | 2.21% | 27,985,100 | 138,001,000 | 88% | 4.93 | -0.20% | 4.95 | -0.14% | 4.93 | 0.51% | 4.83 | 0.67% | 0.95% |  | 亚通股份/600692.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-26 | 6.11 | 6.15 | 6.02 | 6.09 | 0.16% | 0.28% | -0.68% | 5,069,000 | 30,783,000 | 46% | 6.07 | 0.31% | 6.06 | -0.67% | 6.13 | -0.81% | 6.13 | 0.48% | 0.93% |  | 海航科技/600751.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-26 | 2.65 | 2.69 | 2.62 | 2.66 | 0.76% | 0.34% | -0.15% | 12,139,200 | 32,182,000 | 76% | 2.65 | 0.38% | 2.65 | -0.64% | 2.66 | 0.08% | 2.66 | 0.04% | -0.03% |  | 宁波海运/600798.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-26 | 4.14 | 4.20 | 4.08 | 4.17 | -0.24% | 0.51% | 1.51% | 44,538,500 | 184,807,000 | 101% | 4.15 | 0.51% | 4.12 | 0.15% | 4.11 | 0.46% | 4.11 | 0.37% | 0.45% |  | *ST海医/600896.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-04-29 | 1.74 | 1.74 | 1.74 | 1.74 | -4.92% | 0.00% | -32.48% | 1,791,000 | 3,117,000 | 39% | 1.74 | -5.07% | 1.78 | -7.59% | 1.84 | -11.26% | 2.58 | -4.77% | -1.78% |  | 中远海发/601866.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-26 | 3.11 | 3.14 | 3.06 | 3.12 | 0.65% | 0.78% | 3.00% | 45,172,100 | 139,852,000 | 83% | 3.10 | -0.13% | 3.10 | 0.36% | 3.07 | 0.82% | 3.03 | 0.46% | 0.23% |  | 招商轮船/601872.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-26 | 5.97 | 6.15 | 5.86 | 6.07 | 1.17% | 1.35% | 4.42% | 96,111,700 | 575,613,000 | 88% | 5.99 | -0.68% | 5.97 | 1.22% | 5.87 | 0.77% | 5.81 | 0.94% | 1.27% |  | 中远海控/601919.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-26 | 15.09 | 15.23 | 14.87 | 15.12 | -0.46% | 0.49% | 2.75% | 100,185,800 | 1,507,483,000 | 81% | 15.05 | -0.92% | 15.22 | 0.20% | 15.00 | 0.92% | 14.72 | 0.49% | 0.36% |  | 渤海轮渡/603167.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-05-26 | 6.99 | 7.03 | 6.88 | 7.01 | 0.57% | 0.47% | 2.17% | 3,425,200 | 23,899,000 | 72% | 6.98 | 0.65% | 6.92 | 0.17% | 6.91 | 0.39% | 6.86 | 0.35% | 0.22% |  |
|