成本价计算(多股)
板块:国家队救市概念
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 | | | | | | | | | | | | | | | | | | | | | | 武钢股份/600005.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2017-01-23 | 3.72 | 3.76 | 3.69 | 3.71 | -0.80% | -0.48% | 0.82% | 78,221,700 | 291,607,000 | 96% | 3.73 | -0.29% | 3.76 | -0.13% | 3.74 | 0.73% | 3.68 | 0.25% | 0.65% |  | 华电国际/600027.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 3.94 | 4.03 | 3.92 | 3.94 | 0.25% | -0.93% | -1.08% | 60,016,800 | 238,693,000 | 90% | 3.98 | -0.05% | 3.98 | 0.20% | 3.96 | 0.25% | 3.98 | 0.45% | 0.41% |  | 同方股份/600100.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 4.46 | 4.53 | 4.43 | 4.45 | 0.00% | -0.65% | 1.99% | 27,413,700 | 122,784,000 | 108% | 4.48 | 0.63% | 4.45 | 0.66% | 4.41 | 0.57% | 4.36 | 0.48% | 0.10% |  | 亚盛集团/600108.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 3.51 | 3.56 | 3.50 | 3.52 | 0.57% | -0.28% | -4.11% | 28,932,900 | 102,130,000 | 66% | 3.53 | 0.40% | 3.56 | -0.92% | 3.59 | -0.53% | 3.67 | -0.84% | -0.41% |  | 中国卫星/600118.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 20.11 | 20.35 | 19.86 | 19.98 | -0.50% | -0.52% | -1.52% | 6,202,600 | 124,579,000 | 77% | 20.09 | -0.34% | 20.19 | -0.75% | 20.30 | -0.40% | 20.29 | 0.01% | 0.01% |  | 中体产业/600158.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 8.25 | 8.36 | 8.14 | 8.25 | 0.24% | -0.10% | 0.29% | 11,326,700 | 93,539,000 | 74% | 8.26 | -0.43% | 8.30 | -0.37% | 8.30 | 0.06% | 8.23 | 0.23% | 0.24% |  | 新湖中宝/600208.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 2.76 | 2.77 | 2.73 | 2.75 | -0.36% | 0.11% | -0.36% | 50,073,300 | 137,564,000 | 87% | 2.75 | -0.62% | 2.76 | 0.07% | 2.76 | 0.00% | 2.76 | -0.04% | -0.09% |  | 城建发展/600266.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 4.02 | 4.07 | 3.99 | 4.01 | -1.72% | -0.47% | -1.50% | 17,907,700 | 72,157,000 | 86% | 4.03 | 0.73% | 4.09 | -0.17% | 4.08 | -0.15% | 4.07 | 0.10% | 0.15% |  | 洪都航空/600316.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 30.05 | 31.94 | 30.04 | 30.33 | 0.30% | -1.92% | 2.82% | 17,004,800 | 525,880,000 | 107% | 30.93 | 2.94% | 30.49 | 0.54% | 30.39 | 0.58% | 29.50 | 0.70% | 0.06% |  | 中航电子/600372.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 19.18 | 19.49 | 18.77 | 18.87 | -2.68% | -1.02% | -2.47% | 21,623,700 | 412,240,000 | 74% | 19.06 | -1.36% | 19.32 | -1.47% | 19.47 | -1.11% | 19.35 | 0.26% | -0.63% |  | 金地集团/600383.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 13.32 | 13.70 | 13.06 | 13.10 | -2.53% | -1.95% | 4.42% | 75,410,000 | 1,007,578,000 | 107% | 13.36 | 1.66% | 12.97 | 3.11% | 12.61 | 1.21% | 12.55 | 1.06% | 0.76% |  | 小商品城/600415.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 5.60 | 5.99 | 5.60 | 5.79 | 3.95% | -0.29% | 4.70% | 149,871,400 | 870,245,000 | 168% | 5.81 | 3.44% | 5.66 | 3.47% | 5.59 | 1.21% | 5.53 | 1.04% | 0.26% |  | 鹏欣资源/600490.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 3.88 | 3.88 | 3.81 | 3.83 | -0.52% | -0.21% | -2.35% | 27,713,300 | 106,371,000 | 67% | 3.84 | -0.96% | 3.88 | -1.17% | 3.92 | -0.43% | 3.92 | -0.94% | -0.10% |  | 华丽家族/600503.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 3.15 | 3.19 | 3.12 | 3.13 | -1.57% | -0.63% | -0.73% | 29,144,500 | 91,803,000 | 71% | 3.15 | -1.16% | 3.21 | -0.71% | 3.21 | 0.19% | 3.15 | 0.32% | 0.82% |  | 恒生电子/600570.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 43.70 | 43.97 | 42.73 | 43.00 | -1.24% | -0.77% | -3.01% | 8,937,500 | 387,306,000 | 48% | 43.34 | -0.67% | 44.00 | -0.79% | 44.65 | -0.45% | 44.34 | 0.36% | 0.42% |  | 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% |  | 新黄浦/600638.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 5.64 | 5.65 | 5.54 | 5.56 | -0.71% | -0.55% | 0.36% | 3,030,200 | 16,943,000 | 84% | 5.59 | -0.34% | 5.60 | 0.22% | 5.58 | 0.29% | 5.54 | 0.18% | -0.02% |  | 中华企业/600675.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 3.06 | 3.11 | 3.05 | 3.06 | 0.00% | -0.42% | -0.23% | 10,381,500 | 31,899,000 | 89% | 3.07 | -0.42% | 3.09 | 0.13% | 3.08 | 0.16% | 3.07 | 0.23% | 0.03% |  | 西藏城投/600773.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 19.85 | 21.00 | 19.60 | 20.78 | 5.48% | 1.54% | 3.88% | 33,806,300 | 691,851,000 | 114% | 20.47 | 3.10% | 20.14 | 0.22% | 20.36 | 0.58% | 20.00 | 1.25% | 1.09% |  | 中储股份/600787.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 5.68 | 5.72 | 5.61 | 5.65 | -0.70% | -0.37% | -0.18% | 13,326,200 | 75,571,000 | 66% | 5.67 | -0.44% | 5.68 | -0.07% | 5.67 | 0.16% | 5.66 | -0.21% | -0.30% |  | ST鹏博士/600804.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 3.53 | 3.54 | 3.45 | 3.48 | -1.69% | -0.37% | -2.38% | 22,406,000 | 78,270,000 | 75% | 3.49 | -1.50% | 3.55 | -0.98% | 3.57 | -0.83% | 3.57 | -0.45% | -0.18% |  | 梅花生物/600873.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 11.60 | 11.60 | 11.17 | 11.40 | 1.06% | 0.56% | 5.03% | 42,210,300 | 478,525,000 | 114% | 11.34 | 1.48% | 11.19 | 0.98% | 11.08 | 0.76% | 10.85 | 0.81% | 0.60% |  | 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% |  | 海南橡胶/601118.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 4.74 | 4.82 | 4.70 | 4.76 | -0.42% | 0.02% | 0.80% | 32,110,300 | 152,819,000 | 140% | 4.76 | 1.23% | 4.71 | 0.43% | 4.71 | 0.32% | 4.72 | 0.13% | -0.05% |  | 君正集团/601216.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 4.82 | 4.86 | 4.76 | 4.80 | -1.64% | 0.19% | -5.01% | 58,291,300 | 279,260,000 | 33% | 4.79 | -1.20% | 4.86 | -1.34% | 4.99 | -1.91% | 5.05 | 0.18% | 0.76% |  | 中国铝业/601600.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 4.71 | 4.76 | 4.67 | 4.74 | -0.21% | 0.62% | -1.11% | 113,219,400 | 533,382,000 | 53% | 4.71 | -0.80% | 4.79 | -0.93% | 4.81 | 0.08% | 4.79 | -0.44% | -0.53% |  | 中海油服/601808.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 13.80 | 13.85 | 13.58 | 13.65 | -2.15% | -0.10% | -2.37% | 5,948,600 | 81,284,000 | 64% | 13.66 | -1.47% | 13.86 | -1.20% | 13.96 | 0.02% | 13.98 | -1.01% | -1.08% |  | 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% |  | 中煤能源/601898.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 10.25 | 10.43 | 9.99 | 10.34 | -0.39% | 1.08% | 2.84% | 29,551,200 | 302,303,000 | 68% | 10.23 | -1.88% | 10.40 | -0.41% | 10.32 | 0.75% | 10.05 | -0.36% | -0.75% |  | 中远海控/601919.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-07-01 | 13.84 | 14.00 | 13.78 | 13.88 | -0.14% | 0.24% | -0.81% | 68,321,000 | 946,034,000 | 63% | 13.85 | -0.33% | 13.92 | -0.79% | 13.96 | 0.27% | 13.99 | -0.66% | -0.77% |  |
|