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 | ||
 | | |||||||||||||||||||
| 09-12 | 9,886.25 | 9,941.17 | 9,837.27 | 9,919.80 | 0.67% | 119,708,572 | 15,087,728 | 79% | 12.60 | -0.43% | 12.59 | 0.06% | 12.71 | 1.06% | 12.69 | 0.27% | 0.31% |  | ||
| 09-11 | 9,985.11 | 10,000.25 | 9,835.97 | 9,853.72 | -1.12% | 151,229,232 | 19,143,059 | 101% | 12.66 | 1.16% | 12.58 | -1.30% | 12.57 | 0.29% | 12.66 | 0.40% | 0.30% | | ||
| 09-10 | 10,005.81 | 10,005.81 | 9,903.42 | 9,964.93 | -0.37% | 165,753,531 | 20,740,749 | 112% | 12.51 | -0.52% | 12.75 | 1.42% | 12.54 | -0.67% | 12.61 | 0.14% | 0.22% | | ||
| 09-09 | 9,907.13 | 10,001.93 | 9,853.69 | 10,001.93 | 1.82% | 178,125,582 | 22,404,017 | 123% | 12.58 | -4.88% | 12.57 | 0.30% | 12.62 | -0.78% | 12.59 | 0.10% | 0.18% | | ||
| 09-06 | 9,829.97 | 9,837.23 | 9,742.27 | 9,823.42 | 0.41% | 144,141,440 | 19,059,645 | 109% | 13.22 | 9.43% | 12.53 | 0.58% | 12.72 | 0.32% | 12.58 | 0.58% | 0.14% | | ||
| 09-05 | 9,752.34 | 9,900.76 | 9,751.95 | 9,783.50 | 0.86% | 198,809,705 | 24,023,792 | 142% | 12.08 | -2.98% | 12.46 | -3.07% | 12.68 | -0.71% | 12.51 | -0.08% | 0.06% | | ||
| 09-04 | 9,612.62 | 9,700.32 | 9,590.98 | 9,700.32 | 0.69% | 149,650,830 | 18,638,799 | 117% | 12.46 | -4.32% | 12.85 | -1.66% | 12.77 | 0.50% | 12.52 | 0.13% | 0.02% | | ||
| 09-03 | 9,591.42 | 9,633.69 | 9,547.76 | 9,633.69 | 0.67% | 134,180,541 | 17,466,025 | 113% | 13.02 | -0.92% | 13.07 | 2.04% | 12.71 | 1.21% | 12.50 | 0.87% | 0.01% | | ||
| 09-02 | 9,393.03 | 9,586.52 | 9,389.48 | 9,569.47 | 2.18% | 130,900,965 | 17,197,877 | 112% | 13.14 | 0.66% | 12.81 | 3.02% | 12.56 | 1.21% | 12.39 | 0.36% | -0.02% | | ||
| 08-30 | 9,458.39 | 9,492.04 | 9,310.11 | 9,365.68 | -0.35% | 125,451,367 | 16,374,323 | 106% | 13.05 | 7.42% | 12.43 | 2.00% | 12.41 | 0.87% | 12.35 | 0.39% | -0.02% | | ||
| 08-29 | 9,429.00 | 9,440.67 | 9,363.15 | 9,398.47 | -0.16% | 112,352,623 | 13,650,290 | 90% | 12.15 | 0.79% | 12.19 | -0.64% | 12.30 | 0.40% | 12.30 | 0.10% | -0.03% | | ||
| 08-28 | 9,449.40 | 9,453.76 | 9,375.57 | 9,414.00 | -0.31% | 121,018,632 | 14,588,242 | 97% | 12.06 | -2.25% | 12.27 | -1.24% | 12.25 | -0.33% | 12.29 | -0.41% | -0.10% |  | ||
| 08-27 | 9,333.10 | 9,517.65 | 9,333.10 | 9,443.18 | 1.86% | 145,818,565 | 17,982,185 | 122% | 12.33 | -0.63% | 12.42 | 1.15% | 12.29 | 0.56% | 12.34 | -0.24% | -0.01% | | ||
| 08-26 | 9,181.71 | 9,298.10 | 9,173.01 | 9,270.39 | -0.98% | 117,139,944 | 14,536,815 | 104% | 12.41 | -1.12% | 12.28 | 0.43% | 12.22 | -0.59% | 12.37 | -0.30% | 0.12% | | ||
| 08-23 | 9,357.00 | 9,397.76 | 9,311.26 | 9,362.55 | 0.13% | 112,053,039 | 14,063,851 | 104% | 12.55 | 5.54% | 12.23 | 1.42% | 12.29 | -0.08% | 12.41 | -0.22% | 0.20% | | ||
| 08-22 | 9,350.65 | 9,363.79 | 9,282.76 | 9,350.56 | 0.30% | 116,376,200 | 13,839,774 | 104% | 11.89 | -2.96% | 12.06 | -2.27% | 12.30 | -0.22% | 12.43 | -0.45% | 0.28% | | ||
| 08-21 | 9,304.52 | 9,361.74 | 9,287.31 | 9,322.75 | -0.06% | 112,778,571 | 13,821,332 | 108% | 12.26 | 1.81% | 12.34 | -0.82% | 12.33 | -0.50% | 12.49 | -0.01% | 0.34% | | ||
| 08-20 | 9,340.66 | 9,389.39 | 9,301.92 | 9,328.73 | 0.00% | 135,482,199 | 16,307,493 | 131% | 12.04 | -5.07% | 12.44 | -0.21% | 12.39 | -1.17% | 12.49 | 0.60% | 0.33% | | ||
| 08-19 | 9,165.80 | 9,328.97 | 9,141.89 | 9,328.97 | 2.96% | 147,233,346 | 18,669,058 | 153% | 12.68 | 0.45% | 12.47 | 0.44% | 12.54 | -0.17% | 12.42 | 0.30% | 0.14% | | ||
| 08-16 | 9,007.15 | 9,136.21 | 8,995.57 | 9,060.92 | 0.57% | 105,224,484 | 13,282,653 | 115% | 12.62 | 5.35% | 12.41 | -0.16% | 12.56 | -0.44% | 12.38 | 0.37% | 0.20% | | ||
| 08-15 | 8,779.53 | 9,011.77 | 8,758.04 | 9,009.68 | 0.48% | 98,966,771 | 11,858,577 | 103% | 11.98 | -5.01% | 12.43 | -2.53% | 12.62 | -0.80% | 12.34 | -0.61% | 0.23% | | ||
| 08-14 | 9,034.05 | 9,060.40 | 8,956.08 | 8,966.47 | 0.72% | 98,812,553 | 12,464,456 | 110% | 12.61 | -1.31% | 12.75 | -0.91% | 12.72 | 0.67% | 12.41 | 0.43% | 0.46% | | ||
| 08-13 | 8,910.15 | 8,960.02 | 8,869.46 | 8,902.63 | -0.85% | 75,321,634 | 9,626,814 | 87% | 12.78 | -0.88% | 12.87 | 1.04% | 12.63 | 2.92% | 12.36 | 1.10% | 0.57% | | ||
| 08-12 | 8,816.89 | 8,978.52 | 8,798.50 | 8,978.52 | 2.08% | 84,969,846 | 10,955,774 | 97% | 12.89 | -0.25% | 12.74 | 1.94% | 12.28 | 0.62% | 12.22 | 0.54% | 0.46% | | ||
| 08-09 | 8,963.47 | 8,970.52 | 8,780.72 | 8,795.18 | -1.39% | 86,065,670 | 11,125,050 | 99% | 12.93 | 4.52% | 12.50 | 5.10% | 12.20 | 1.03% | 12.16 | 0.55% | 0.41% | | ||
| 08-08 | 8,870.18 | 8,936.48 | 8,859.48 | 8,919.28 | 1.19% | 78,382,794 | 9,693,546 | 87% | 12.37 | 1.64% | 11.89 | -0.47% | 12.08 | -0.56% | 12.09 | 0.13% | 0.37% | | ||
| 08-07 | 8,919.89 | 8,933.99 | 8,814.74 | 8,814.74 | -0.50% | 81,365,692 | 9,900,601 | 87% | 12.17 | 6.68% | 11.95 | -0.28% | 12.14 | 0.13% | 12.08 | -0.12% | 0.33% | | ||
| 08-06 | 8,805.15 | 8,898.38 | 8,669.90 | 8,859.47 | -1.39% | 123,333,200 | 14,067,036 | 122% | 11.41 | -8.49% | 11.98 | -3.85% | 12.13 | -0.39% | 12.09 | -1.27% | 0.37% | | ||
| 08-05 | 9,093.07 | 9,168.10 | 8,984.73 | 8,984.73 | -1.66% | 94,049,835 | 11,722,716 | 107% | 12.46 | 1.92% | 12.46 | 0.96% | 12.18 | 0.47% | 12.25 | 0.90% | 0.48% | | ||
| 08-02 | 9,049.35 | 9,150.73 | 9,020.26 | 9,136.46 | 0.00% | 103,224,180 | 12,623,065 | 116% | 12.23 | -4.06% | 12.34 | 2.42% | 12.12 | 0.05% | 12.14 | 0.64% | 0.31% | | ||