成本价计算(多股)
板块:金属制品
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 | | | | | | | | | | | | | | | | | | | | | | 方大集团/000055.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 4.39 | 4.45 | 4.37 | 4.43 | 1.14% | 0.43% | 3.92% | 11,187,800 | 49,350,000 | 116% | 4.41 | 1.03% | 4.37 | 1.00% | 4.33 | 0.86% | 4.26 | 0.45% | 0.05% |  | 西王食品/000639.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 4.27 | 4.31 | 4.24 | 4.29 | 0.47% | 0.19% | 1.06% | 16,601,900 | 71,083,000 | 89% | 4.28 | 0.85% | 4.27 | 0.07% | 4.27 | -0.07% | 4.25 | -0.26% | -0.06% |  | 新兴铸管/000778.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 4.86 | 4.87 | 4.75 | 4.81 | -1.23% | 0.25% | -4.53% | 84,460,400 | 405,225,000 | 89% | 4.80 | -0.64% | 4.84 | -1.29% | 4.90 | -1.09% | 5.04 | -0.87% | 0.04% |  | 法尔胜/000890.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 4.39 | 4.49 | 4.26 | 4.40 | 0.92% | 1.41% | 2.49% | 5,573,700 | 24,185,000 | 172% | 4.34 | -3.43% | 4.42 | -0.25% | 4.37 | 0.28% | 4.29 | 0.61% | 0.47% |  | 山东威达/002026.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 12.60 | 13.00 | 12.47 | 12.77 | 0.16% | 0.49% | 3.40% | 21,367,300 | 271,542,000 | 81% | 12.71 | 2.64% | 12.47 | -0.02% | 12.58 | -0.02% | 12.35 | 0.92% | 1.41% |  | 宝鹰股份/002047.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 3.58 | 3.96 | 3.54 | 3.96 | 10.00% | 2.30% | 11.05% | 175,613,000 | 679,809,000 | 252% | 3.87 | 8.61% | 3.73 | 3.44% | 3.65 | 3.26% | 3.57 | 2.97% | 1.42% |  | 沙钢股份/002075.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 4.86 | 4.87 | 4.80 | 4.86 | 0.41% | 0.45% | 0.27% | 25,673,300 | 124,210,000 | 86% | 4.84 | 0.56% | 4.84 | -0.19% | 4.84 | -0.02% | 4.85 | 0.02% | -0.01% |  | 万邦德/002082.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 9.12 | 9.64 | 9.02 | 9.57 | 4.82% | 2.05% | 3.91% | 16,171,600 | 151,665,000 | 141% | 9.38 | 4.32% | 9.20 | 1.49% | 9.19 | 0.69% | 9.21 | -1.24% | -0.09% |  | 海鸥住工/002084.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 3.79 | 3.84 | 3.78 | 3.84 | 1.32% | 0.58% | 1.27% | 5,463,200 | 20,856,000 | 70% | 3.82 | 0.98% | 3.80 | -0.45% | 3.83 | 0.39% | 3.79 | 0.00% | -0.15% |  | 恒星科技/002132.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 7.41 | 7.62 | 7.27 | 7.43 | -0.27% | 0.00% | 11.51% | 81,357,300 | 604,460,000 | 62% | 7.43 | 1.63% | 7.30 | 2.54% | 7.13 | 2.00% | 6.66 | 2.07% | 2.15% |  | 西部材料/002149.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 12.63 | 13.16 | 12.61 | 12.93 | 2.62% | -0.03% | 4.53% | 15,899,200 | 205,634,000 | 172% | 12.93 | 5.45% | 12.45 | 2.62% | 12.39 | 1.68% | 12.37 | 0.93% | 0.33% |  | 通润装备/002150.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 6.46 | 6.50 | 6.40 | 6.45 | 0.00% | -0.05% | 1.56% | 2,672,900 | 17,249,000 | 66% | 6.45 | 0.83% | 6.43 | -0.39% | 6.44 | 0.78% | 6.35 | 0.27% | 0.22% |  | 海亮股份/002203.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 11.55 | 11.63 | 11.40 | 11.41 | -1.13% | -0.88% | 0.05% | 4,261,000 | 49,049,000 | 63% | 11.51 | 1.21% | 11.37 | 0.53% | 11.35 | 0.09% | 11.40 | -0.10% | 0.30% |  | 齐心集团/002301.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 6.41 | 6.43 | 6.27 | 6.31 | -0.16% | -0.19% | 3.65% | 4,604,200 | 29,109,000 | 70% | 6.32 | 0.43% | 6.28 | 0.63% | 6.22 | 0.91% | 6.09 | 0.51% | 0.09% |  | 巨力索具/002342.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 3.98 | 4.08 | 3.97 | 4.01 | 1.26% | -0.40% | 2.14% | 21,420,000 | 86,230,000 | 128% | 4.03 | 2.47% | 3.97 | 0.58% | 3.99 | 0.68% | 3.93 | 0.46% | 0.03% |  | 潮宏基/002345.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 4.40 | 4.54 | 4.33 | 4.51 | 2.50% | 0.83% | 5.05% | 17,848,900 | 79,843,000 | 176% | 4.47 | 2.97% | 4.41 | 1.36% | 4.37 | 1.42% | 4.29 | 1.04% | -0.04% |  | 高乐股份/002348.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 2.13 | 2.19 | 2.11 | 2.11 | -3.65% | -1.12% | 0.33% | 103,263,800 | 220,328,000 | 224% | 2.13 | -2.69% | 2.16 | 0.28% | 2.14 | 0.52% | 2.10 | 0.67% | 0.36% |  | 顺丰控股/002352.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 49.70 | 52.99 | 49.62 | 52.62 | 5.88% | 1.42% | 2.49% | 43,327,400 | 2,247,853,000 | 192% | 51.88 | 4.80% | 50.97 | 0.71% | 51.37 | 0.45% | 51.34 | 0.10% | -0.11% |  | 中南文化/002445.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 2.39 | 2.39 | 2.34 | 2.34 | -1.27% | -0.89% | 0.30% | 24,595,500 | 58,069,000 | 55% | 2.36 | -0.42% | 2.36 | -0.59% | 2.37 | 0.04% | 2.33 | 0.17% | 0.60% |  | 大金重工/002487.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 39.70 | 43.57 | 39.30 | 42.15 | 6.41% | 0.79% | 15.98% | 55,374,000 | 2,315,806,000 | 137% | 41.82 | 7.17% | 40.15 | 3.43% | 39.17 | 3.60% | 36.34 | 3.03% | 1.35% |  | 浙江永强/002489.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 4.00 | 4.06 | 3.92 | 4.04 | 1.25% | 0.95% | -2.86% | 49,702,400 | 198,922,000 | 62% | 4.00 | 1.11% | 4.01 | -1.84% | 4.10 | -0.58% | 4.16 | 0.07% | 0.47% |  | 鼎龙文化/002502.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 3.11 | 3.16 | 3.08 | 3.10 | -0.64% | -0.51% | 0.68% | 14,427,200 | 44,952,000 | 49% | 3.12 | -0.51% | 3.13 | -1.91% | 3.15 | 0.26% | 3.08 | 0.29% | 0.52% |  | 德力股份/002571.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 7.10 | 7.66 | 6.97 | 7.42 | 6.61% | 0.41% | 4.74% | 29,314,400 | 216,631,000 | 149% | 7.39 | 6.96% | 7.18 | 4.77% | 7.09 | 1.49% | 7.08 | 1.40% | 1.31% |  | 索菲亚/002572.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 24.72 | 26.80 | 24.53 | 26.56 | 7.44% | 0.83% | 13.34% | 16,166,900 | 425,858,000 | 108% | 26.34 | 8.24% | 25.11 | 1.42% | 24.86 | 2.83% | 23.43 | 1.75% | 0.93% |  | 明牌珠宝/002574.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 4.67 | 4.71 | 4.66 | 4.68 | 0.00% | -0.15% | 0.21% | 4,385,200 | 20,552,000 | 92% | 4.69 | 1.23% | 4.66 | -0.34% | 4.69 | -0.06% | 4.67 | 0.09% | -0.03% |  | *ST群兴/002575.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 4.62 | 4.75 | 4.61 | 4.71 | 1.29% | 0.96% | -1.63% | 4,075,000 | 19,008,000 | 62% | 4.67 | 1.06% | 4.63 | 0.63% | 4.62 | 0.11% | 4.79 | -1.34% | -0.79% |  | 姚记科技/002605.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 16.86 | 17.29 | 16.75 | 16.93 | 0.30% | -0.37% | 1.55% | 5,832,800 | 99,119,000 | 85% | 16.99 | 1.30% | 17.05 | -0.75% | 17.08 | 0.58% | 16.67 | 0.68% | 0.58% |  | 哈尔斯/002615.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 5.70 | 6.00 | 5.66 | 5.96 | 4.93% | 1.22% | 6.09% | 8,639,600 | 50,868,000 | 169% | 5.89 | 4.71% | 5.74 | 1.84% | 5.71 | 1.57% | 5.62 | 1.01% | 0.14% |  | 德尔未来/002631.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 5.68 | 5.71 | 5.62 | 5.70 | 0.88% | 0.42% | 2.04% | 2,710,800 | 15,387,000 | 87% | 5.68 | 1.29% | 5.62 | 0.02% | 5.64 | 0.46% | 5.59 | 0.22% | 0.15% |  | 仁东控股/002647.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 6.82 | 6.90 | 6.81 | 6.85 | -0.15% | 0.10% | -0.94% | 13,657,000 | 93,458,000 | 50% | 6.84 | 0.07% | 6.89 | -1.91% | 6.99 | 0.01% | 6.92 | 0.12% | 0.22% |  | 珠江钢琴/002678.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 5.78 | 5.83 | 5.75 | 5.82 | 0.87% | 0.31% | -0.36% | 1,913,700 | 11,104,000 | 70% | 5.80 | 1.12% | 5.77 | -0.14% | 5.80 | -0.14% | 5.84 | 0.12% | -0.07% |  | 金一文化/002721.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 3.51 | 3.63 | 3.44 | 3.60 | 1.12% | 1.87% | -1.61% | 23,510,300 | 83,080,000 | 58% | 3.53 | 0.83% | 3.51 | -0.31% | 3.55 | -1.36% | 3.66 | 0.14% | 0.59% |  | 萃华珠宝/002731.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 18.42 | 18.65 | 17.38 | 17.68 | -4.95% | -0.99% | 0.00% | 16,694,700 | 298,112,000 | 229% | 17.86 | -7.91% | 18.84 | -2.59% | 18.43 | 0.20% | 17.68 | 1.71% | 1.95% |  | 旗天科技/300061.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 8.58 | 8.86 | 8.55 | 8.60 | 1.30% | -1.06% | 1.34% | 32,952,400 | 286,411,000 | 81% | 8.69 | 2.24% | 8.58 | -0.75% | 8.64 | 0.69% | 8.49 | 0.71% | 0.91% |  | 文化长城/300089.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 3.15 | 3.15 | 3.04 | 3.06 | -2.55% | -0.52% | -2.92% | 2,247,500 | 6,914,000 | 123% | 3.08 | -0.58% | 3.09 | -0.52% | 3.10 | -1.21% | 3.15 | -0.29% | -0.11% |  | 富瑞特装/300228.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 6.63 | 6.75 | 6.58 | 6.68 | 0.60% | 0.19% | 1.83% | 14,179,100 | 94,528,000 | 59% | 6.67 | 1.20% | 6.63 | 0.26% | 6.63 | 0.45% | 6.56 | 0.43% | 0.78% |  | 海伦钢琴/300329.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 7.02 | 7.11 | 7.02 | 7.05 | 0.00% | -0.04% | -0.59% | 5,764,400 | 40,654,000 | 52% | 7.05 | 0.09% | 7.08 | -0.44% | 7.13 | 0.01% | 7.09 | 0.23% | 0.39% |  | 东睦股份/600114.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 8.15 | 8.44 | 8.11 | 8.29 | 2.09% | 0.07% | 2.46% | 9,484,400 | 78,566,000 | 115% | 8.28 | 2.97% | 8.15 | 0.58% | 8.17 | 0.65% | 8.09 | 0.66% | 0.53% |  | 新日恒力/600165.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 9.31 | 9.61 | 9.22 | 9.51 | 2.26% | 0.27% | -1.21% | 10,446,900 | 99,074,000 | 61% | 9.48 | 2.35% | 9.33 | 1.46% | 9.33 | -0.56% | 9.63 | 0.19% | 0.75% |  | 大西洋/600558.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 3.28 | 3.32 | 3.27 | 3.29 | 0.30% | -0.21% | -2.46% | 6,445,300 | 21,247,000 | 41% | 3.30 | 1.42% | 3.26 | -0.03% | 3.28 | 0.12% | 3.37 | -0.53% | 0.04% |  | 宁波富邦/600768.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 9.25 | 9.36 | 9.20 | 9.23 | -0.43% | -0.37% | -0.02% | 1,195,400 | 11,074,000 | 67% | 9.26 | 0.37% | 9.21 | 0.16% | 9.22 | -0.30% | 9.23 | -0.05% | 0.12% |  | 新钢股份/600782.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 5.16 | 5.17 | 5.13 | 5.13 | -0.97% | -0.25% | -8.51% | 48,529,800 | 249,580,000 | 50% | 5.14 | 0.00% | 5.16 | -0.73% | 5.35 | -2.09% | 5.61 | -0.66% | -0.21% |  | 贵绳股份/600992.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 13.86 | 14.26 | 13.62 | 13.73 | -0.94% | -1.27% | 0.75% | 16,131,000 | 224,327,000 | 111% | 13.91 | 1.16% | 14.19 | 0.92% | 13.94 | 0.91% | 13.63 | 0.52% | 0.39% |  | 玉龙股份/601028.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 19.18 | 19.29 | 19.00 | 19.07 | 0.00% | -0.33% | -2.02% | 4,074,700 | 77,965,000 | 73% | 19.13 | 0.57% | 18.96 | -0.05% | 19.11 | -0.48% | 19.46 | 0.10% | 0.06% |  | 丰林集团/601996.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 2.99 | 3.00 | 2.95 | 2.98 | 0.34% | 0.30% | 1.22% | 7,866,100 | 23,374,000 | 70% | 2.97 | 0.71% | 2.96 | -0.34% | 2.97 | 0.30% | 2.94 | 0.14% | -0.04% |  | 喜临门/603008.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-24 | 34.48 | 36.18 | 33.99 | 35.70 | 3.63% | 0.53% | 11.86% | 5,663,300 | 201,113,000 | 116% | 35.51 | 3.58% | 34.87 | 0.54% | 34.54 | 2.54% | 31.92 | 2.17% | 1.59% |  |
|