成本价计算(单股)
深圳成份指数( 399001.SZ 深证)
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 交易量(手) | 交易金额(万元) | 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 | 连续 | ||
 | | |||||||||||||||||||
| 05-24 | 8,788.17 | 8,880.81 | 8,745.60 | 8,776.77 | -0.37% | 228,714,098 | 21,822,514 | 141% | 9.54 | -17.40% | 10.54 | 0.66% | 10.33 | -3.59% | 10.85 | -2.65% | -0.66% |  | ||
| 05-23 | 8,997.25 | 8,997.25 | 8,789.41 | 8,809.53 | -2.56% | 111,318,031 | 12,857,905 | 86% | 11.55 | -0.16% | 10.47 | 0.56% | 10.71 | 0.02% | 11.15 | 0.03% | -0.44% |  | ||
| 05-22 | 9,068.99 | 9,132.37 | 8,986.53 | 9,041.22 | -0.51% | 111,486,175 | 12,899,051 | 86% | 11.57 | 20.22% | 10.41 | 0.51% | 10.71 | -0.71% | 11.14 | 0.55% | -0.50% | | ||
| 05-21 | 8,920.46 | 9,120.69 | 8,892.15 | 9,087.52 | 1.92% | 287,502,698 | 27,669,372 | 186% | 9.62 | -14.56% | 10.36 | -8.31% | 10.79 | -6.49% | 11.08 | -3.76% | -0.62% | | ||
| 05-20 | 8,980.80 | 8,994.18 | 8,792.84 | 8,916.11 | -0.93% | 113,941,998 | 12,833,924 | 94% | 11.26 | 1.00% | 11.30 | -2.22% | 11.53 | -0.88% | 11.52 | -0.13% | -0.26% | | ||
| 05-17 | 9,299.46 | 9,303.05 | 8,964.37 | 9,000.19 | -3.15% | 135,819,859 | 15,147,973 | 106% | 11.15 | -2.98% | 11.55 | -1.94% | 11.64 | -0.69% | 11.53 | -0.97% | -0.34% | | ||
| 05-16 | 9,247.99 | 9,307.22 | 9,211.75 | 9,293.32 | 0.37% | 117,327,071 | 13,487,150 | 95% | 11.50 | -5.06% | 11.78 | -0.92% | 11.72 | -0.13% | 11.64 | -0.15% | -0.26% | | ||
| 05-15 | 9,125.27 | 9,282.96 | 9,123.90 | 9,259.03 | 2.44% | 110,601,211 | 13,390,654 | 91% | 12.11 | 2.94% | 11.89 | 1.93% | 11.73 | 2.21% | 11.66 | -0.14% | -0.30% | | ||
| 05-14 | 8,998.97 | 9,142.46 | 8,996.92 | 9,038.36 | -0.71% | 100,819,169 | 11,857,415 | 79% | 11.76 | -0.26% | 11.67 | 0.53% | 11.48 | -0.18% | 11.68 | 0.27% | -0.27% | | ||
| 05-13 | 9,112.52 | 9,191.07 | 9,059.32 | 9,103.36 | -1.43% | 106,403,623 | 12,547,543 | 79% | 11.79 | 2.46% | 11.61 | 2.63% | 11.50 | 0.51% | 11.65 | 0.37% | -0.38% | | ||
| 05-10 | 8,988.92 | 9,238.55 | 8,820.59 | 9,235.39 | 4.03% | 145,090,957 | 16,698,230 | 102% | 11.51 | -0.33% | 11.31 | -0.85% | 11.44 | -1.18% | 11.60 | -0.43% | -0.53% | | ||
| 05-09 | 8,919.50 | 9,012.24 | 8,860.18 | 8,877.31 | -1.39% | 101,678,592 | 11,741,069 | 70% | 11.55 | 6.26% | 11.41 | 0.12% | 11.58 | -0.23% | 11.65 | -0.61% | -0.50% | | ||
| 05-08 | 8,899.91 | 9,167.81 | 8,873.44 | 9,002.53 | -0.96% | 121,128,007 | 13,163,068 | 74% | 10.87 | -7.85% | 11.39 | -3.39% | 11.60 | -1.99% | 11.73 | -0.59% | -0.37% | | ||
| 05-07 | 9,011.52 | 9,160.52 | 8,928.57 | 9,089.46 | 1.63% | 130,705,592 | 15,413,947 | 85% | 11.79 | 2.94% | 11.79 | 0.35% | 11.84 | 0.62% | 11.80 | -0.25% | -0.32% | | ||
| 05-06 | 9,289.74 | 9,333.92 | 8,893.15 | 8,943.52 | -7.56% | 167,939,326 | 19,238,411 | 104% | 11.46 | -6.76% | 11.75 | -2.18% | 11.77 | 0.15% | 11.82 | -0.86% | -0.23% | | ||
| 04-30 | 9,573.41 | 9,730.55 | 9,573.39 | 9,674.53 | 0.54% | 113,445,559 | 13,939,031 | 73% | 12.29 | 5.23% | 12.01 | 2.22% | 11.75 | 0.30% | 11.93 | -0.18% | -0.09% | | ||
| 04-29 | 9,775.95 | 9,822.82 | 9,597.09 | 9,622.49 | -1.62% | 155,498,747 | 18,155,435 | 92% | 11.68 | -3.99% | 11.75 | 0.92% | 11.71 | -0.97% | 11.95 | -0.57% | -0.04% | | ||
| 04-26 | 9,852.94 | 9,927.74 | 9,774.75 | 9,780.82 | -1.28% | 140,622,997 | 17,101,140 | 86% | 12.16 | 5.89% | 11.64 | 0.39% | 11.83 | 0.61% | 12.02 | 0.18% | 0.04% | | ||
| 04-25 | 10,186.23 | 10,209.14 | 9,902.02 | 9,907.62 | -3.21% | 172,782,484 | 19,844,720 | 99% | 11.49 | 1.06% | 11.60 | -2.16% | 11.76 | -1.01% | 12.00 | -0.87% | 0.02% | | ||
| 04-24 | 10,162.38 | 10,239.37 | 10,023.91 | 10,236.27 | 1.10% | 161,337,003 | 18,335,399 | 91% | 11.37 | -4.98% | 11.86 | -1.06% | 11.88 | -1.71% | 12.10 | -1.15% | 0.19% | | ||
| 04-23 | 10,206.02 | 10,247.39 | 10,091.92 | 10,124.66 | -0.97% | 159,027,338 | 19,019,001 | 90% | 11.96 | -2.08% | 11.98 | -0.32% | 12.08 | -0.66% | 12.24 | -0.07% | 0.47% | | ||
| 04-22 | 10,418.71 | 10,418.71 | 10,192.52 | 10,224.31 | -1.86% | 174,505,145 | 21,313,609 | 100% | 12.21 | 3.98% | 12.02 | -0.49% | 12.16 | -0.26% | 12.25 | 0.62% | 0.59% | | ||
| 04-19 | 10,280.34 | 10,418.24 | 10,208.61 | 10,418.24 | 1.27% | 156,736,249 | 18,410,501 | 83% | 11.75 | -2.75% | 12.08 | -1.58% | 12.20 | -0.28% | 12.18 | -0.03% | 0.62% | | ||
| 04-18 | 10,338.50 | 10,363.85 | 10,267.31 | 10,287.67 | -0.55% | 157,254,086 | 18,993,455 | 82% | 12.08 | -2.25% | 12.27 | -0.74% | 12.23 | -0.66% | 12.18 | 0.60% | 0.78% |  | ||
| 04-17 | 10,288.45 | 10,410.65 | 10,257.56 | 10,344.43 | 0.55% | 188,286,334 | 23,265,193 | 99% | 12.36 | -0.02% | 12.36 | 1.09% | 12.31 | -0.65% | 12.11 | 0.58% | 0.78% | | ||
| 04-16 | 9,993.25 | 10,287.64 | 9,928.28 | 10,287.64 | 2.33% | 175,490,103 | 21,689,227 | 90% | 12.36 | -0.15% | 12.23 | -0.37% | 12.39 | 0.48% | 12.04 | 0.30% | 0.78% | | ||
| 04-15 | 10,294.82 | 10,365.31 | 10,048.83 | 10,053.76 | -0.78% | 168,056,395 | 20,801,490 | 83% | 12.38 | 4.01% | 12.28 | -1.05% | 12.33 | 1.46% | 12.00 | 0.26% | 0.79% | | ||
| 04-12 | 10,138.09 | 10,186.47 | 10,053.81 | 10,132.34 | -0.26% | 143,352,906 | 17,060,491 | 67% | 11.90 | -4.64% | 12.41 | -0.17% | 12.16 | 0.15% | 11.97 | 0.00% | 0.83% | | ||
| 04-11 | 10,420.65 | 10,437.45 | 10,149.38 | 10,158.40 | -2.65% | 179,458,635 | 22,397,328 | 88% | 12.48 | -1.68% | 12.43 | 2.52% | 12.14 | 1.62% | 11.97 | 0.77% | 0.90% | | ||
| 04-10 | 10,403.24 | 10,529.74 | 10,328.61 | 10,435.08 | 0.00% | 206,529,832 | 26,214,135 | 105% | 12.69 | 5.02% | 12.12 | 2.12% | 11.94 | 1.57% | 11.88 | 1.67% | 0.85% | | ||