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 | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-30 | 13.86 | 14.04 | 13.85 | 13.85 | -0.07% | -0.50% | 0.90% | 18,711,500 | 260,443,000 | 130% | 13.92 | -0.31% | 13.94 | 0.36% | 13.86 | 0.60% | 13.73 | 0.17% | -0.03% |  | 海峡股份/002320.SZ | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-30 | 5.57 | 5.80 | 5.57 | 5.69 | 3.08% | -0.44% | 4.12% | 24,672,900 | 141,003,000 | 204% | 5.72 | 2.47% | 5.63 | 1.77% | 5.56 | 1.68% | 5.47 | 1.24% | 0.05% |  | 中远海能/600026.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-30 | 10.41 | 10.49 | 9.98 | 10.33 | -1.81% | 0.80% | 2.07% | 55,012,900 | 563,777,000 | 74% | 10.25 | -4.52% | 10.64 | 0.89% | 10.36 | 0.43% | 10.12 | 0.46% | -0.69% |  | 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 | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-30 | 1.67 | 1.72 | 1.65 | 1.70 | 1.80% | 1.19% | -4.23% | 8,400,100 | 14,111,000 | 112% | 1.68 | -0.71% | 1.70 | -1.33% | 1.73 | -1.14% | 1.78 | -1.17% | -0.61% |  | 中远海特/600428.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-30 | 4.78 | 4.81 | 4.74 | 4.76 | -0.42% | -0.25% | -1.57% | 21,627,500 | 103,199,000 | 77% | 4.77 | -1.75% | 4.85 | -0.27% | 4.84 | 0.06% | 4.84 | -0.23% | -0.22% |  | 亚通股份/600692.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-30 | 6.10 | 6.12 | 6.03 | 6.10 | 0.83% | 0.28% | 1.62% | 5,991,900 | 36,451,000 | 122% | 6.08 | -0.21% | 6.07 | 0.40% | 6.04 | 0.50% | 6.00 | 0.13% | -0.27% |  | 海航科技/600751.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-30 | 2.71 | 2.74 | 2.69 | 2.71 | 0.37% | 0.00% | 0.56% | 17,874,400 | 48,441,000 | 102% | 2.71 | -0.70% | 2.73 | 0.15% | 2.71 | 0.30% | 2.70 | 0.11% | 0.05% |  | 宁波海运/600798.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-30 | 4.02 | 4.06 | 4.02 | 4.03 | 0.50% | -0.22% | -0.81% | 13,098,900 | 52,905,000 | 62% | 4.04 | -0.27% | 4.06 | -0.12% | 4.06 | 0.12% | 4.06 | -0.15% | -0.35% |  | 退市海医/600896.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-30 | 0.99 | 1.00 | 0.96 | 0.96 | -2.04% | -1.13% | -4.95% | 13,173,600 | 12,797,000 | 92% | 0.97 | -3.00% | 0.96 | -1.13% | 0.97 | -0.31% | 1.01 | -4.63% | -8.44% |  | 中远海发/601866.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-30 | 2.99 | 3.02 | 2.98 | 3.00 | 0.33% | 0.13% | 0.20% | 34,222,000 | 102,519,000 | 65% | 3.00 | -0.20% | 3.00 | 0.20% | 2.99 | 0.54% | 2.99 | -0.40% | -0.49% |  | 招商轮船/601872.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-30 | 5.89 | 5.92 | 5.68 | 5.76 | -2.54% | -0.48% | -0.40% | 77,140,700 | 446,511,000 | 68% | 5.79 | -4.00% | 5.97 | -0.33% | 5.92 | 0.09% | 5.78 | 0.05% | -0.98% |  | 中远海控/601919.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-30 | 13.88 | 13.99 | 13.81 | 13.90 | 0.07% | 0.05% | -1.32% | 74,506,000 | 1,035,144,000 | 65% | 13.89 | -0.60% | 14.03 | 0.24% | 13.92 | 0.54% | 14.09 | -1.03% | -0.73% |  | 渤海轮渡/603167.SH | | | | | | | | | | |  | | | | | | | | | |  |
| 2022-06-30 | 7.25 | 7.49 | 7.21 | 7.32 | 2.52% | -0.65% | 3.03% | 12,162,200 | 89,615,000 | 227% | 7.37 | 2.12% | 7.25 | 1.70% | 7.19 | 1.64% | 7.11 | 1.05% | -0.22% |  |
|