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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-01-17 | 16.62 | 17.08 | 16.57 | 16.97 | 2.29% | 0.86% | -0.46% | 13,652,100 | 229,709,000 | 95% | 16.83 | 1.12% | 16.85 | -0.44% | 16.95 | -0.42% | 17.05 | -0.11% | 0.10% |  | | 海峡股份/002320.SZ | | | | | | | | | | | | | | | | | | | | | |
| 2022-01-17 | 5.93 | 5.96 | 5.89 | 5.93 | 0.51% | 0.15% | -1.76% | 4,975,300 | 29,461,000 | 62% | 5.92 | 0.03% | 5.94 | -0.35% | 5.98 | -0.30% | 6.04 | -0.03% | 0.09% | | | 中远海能/600026.SH | | | | | | | | | | | | | | | | | | | | | |
| 2022-01-17 | 5.79 | 5.80 | 5.72 | 5.76 | -0.69% | 0.00% | -4.00% | 10,942,900 | 63,035,000 | 70% | 5.76 | -1.07% | 5.84 | -1.40% | 5.93 | -0.69% | 6.00 | -0.10% | 0.43% | | | 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 | | | | | | | | | | | | | | | | | | | | | |
| 2022-01-17 | 2.70 | 2.74 | 2.67 | 2.70 | -0.37% | -0.04% | -1.35% | 4,457,700 | 12,040,000 | 49% | 2.70 | -1.60% | 2.76 | -0.54% | 2.76 | 0.29% | 2.74 | 0.07% | 0.35% | | | 中远海特/600428.SH | | | | | | | | | | | | | | | | | | | | | |
| 2022-01-17 | 5.00 | 5.02 | 4.89 | 4.93 | -1.40% | 0.04% | -4.23% | 23,292,900 | 114,782,000 | 80% | 4.93 | -2.30% | 5.06 | -1.19% | 5.11 | -0.76% | 5.15 | -0.23% | 0.04% | | | 亚通股份/600692.SH | | | | | | | | | | | | | | | | | | | | | |
| 2022-01-17 | 6.34 | 6.86 | 6.21 | 6.86 | 4.26% | 4.97% | 6.54% | 30,074,600 | 196,552,000 | 284% | 6.54 | -2.61% | 6.61 | -0.03% | 6.55 | 0.40% | 6.44 | 0.85% | 0.72% | | | 海航科技/600751.SH | | | | | | | | | | | | | | | | | | | | | |
| 2022-01-17 | 2.83 | 2.86 | 2.75 | 2.76 | -1.78% | -0.72% | -4.83% | 37,115,400 | 103,185,000 | 117% | 2.78 | -1.77% | 2.82 | -1.40% | 2.84 | -0.94% | 2.90 | -0.75% | -0.32% | | | 宁波海运/600798.SH | | | | | | | | | | | | | | | | | | | | | |
| 2022-01-17 | 4.11 | 4.13 | 4.08 | 4.13 | 0.73% | 0.61% | -2.55% | 6,757,200 | 27,736,000 | 60% | 4.11 | -0.75% | 4.16 | -0.72% | 4.19 | -0.43% | 4.24 | -0.09% | 0.16% | | | *ST海医/600896.SH | | | | | | | | | | | | | | | | | | | | | |
| 2022-01-17 | 5.15 | 5.29 | 5.10 | 5.18 | 0.58% | 0.23% | -3.52% | 7,371,100 | 38,097,000 | 74% | 5.17 | -0.79% | 5.31 | -1.05% | 5.34 | -0.54% | 5.37 | 0.08% | 0.73% | | | 中远海发/601866.SH | | | | | | | | | | | | | | | | | | | | | |
| 2022-01-17 | 3.20 | 3.21 | 3.10 | 3.13 | -1.88% | -0.35% | -5.24% | 75,155,100 | 236,056,000 | 102% | 3.14 | -2.48% | 3.22 | -1.65% | 3.26 | -1.27% | 3.30 | -0.51% | 0.00% | | | 招商轮船/601872.SH | | | | | | | | | | | | | | | | | | | | | |
| 2022-01-17 | 4.03 | 4.03 | 3.96 | 3.98 | -1.24% | -0.03% | -3.40% | 36,600,100 | 145,694,000 | 89% | 3.98 | -1.90% | 4.05 | -1.34% | 4.09 | -0.68% | 4.12 | -0.24% | 0.04% | | | 中远海控/601919.SH | | | | | | | | | | | | | | | | | | | | | |
| 2022-01-17 | 17.98 | 18.00 | 17.36 | 17.44 | -4.65% | -1.03% | -6.19% | 191,045,400 | 3,366,646,000 | 104% | 17.62 | -2.79% | 17.99 | -1.43% | 18.07 | -0.63% | 18.59 | -0.65% | -0.19% | | | 渤海轮渡/603167.SH | | | | | | | | | | | | | | | | | | | | | |
| 2022-01-17 | 8.00 | 8.14 | 8.00 | 8.06 | 0.88% | -0.01% | -0.86% | 6,249,500 | 50,379,000 | 78% | 8.06 | 0.07% | 8.11 | -0.27% | 8.12 | -0.10% | 8.13 | 0.11% | 0.29% | |
|
