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 | ||
 | | |||||||||||||||||||
| 03-25 | 9,705.02 | 9,858.08 | 9,680.94 | 9,701.70 | -1.80% | 205,824,678 | 22,104,716 | 91% | 10.74 | 0.96% | 10.55 | -0.11% | 10.72 | -1.68% | 10.96 | -0.08% | 0.73% |  | ||
| 03-22 | 9,871.99 | 9,891.83 | 9,692.25 | 9,879.22 | 0.10% | 203,071,346 | 21,603,517 | 86% | 10.64 | 3.16% | 10.56 | -1.62% | 10.90 | -1.29% | 10.97 | 0.70% | 0.81% |  | ||
| 03-21 | 9,808.74 | 9,934.86 | 9,771.86 | 9,869.80 | 0.71% | 234,325,971 | 24,162,990 | 92% | 10.31 | -4.33% | 10.74 | -4.32% | 11.04 | -1.29% | 10.90 | 0.06% | 0.79% | | ||
| 03-20 | 9,828.07 | 9,848.77 | 9,642.67 | 9,800.60 | -0.40% | 204,139,241 | 22,003,731 | 81% | 10.78 | -3.85% | 11.22 | -1.87% | 11.19 | -0.29% | 10.89 | 1.12% | 0.88% | | ||
| 03-19 | 9,844.46 | 9,908.17 | 9,774.75 | 9,839.74 | -0.04% | 193,538,685 | 21,696,008 | 77% | 11.21 | -4.10% | 11.44 | 1.03% | 11.22 | 0.32% | 10.77 | 0.68% | 0.82% | | ||
| 03-18 | 9,583.45 | 9,843.43 | 9,510.66 | 9,843.43 | 3.07% | 199,861,122 | 23,361,076 | 81% | 11.69 | 2.53% | 11.32 | 2.16% | 11.18 | 1.38% | 10.70 | 0.69% | 0.87% | | ||
| 03-15 | 9,485.33 | 9,650.54 | 9,452.91 | 9,550.54 | 1.41% | 180,165,388 | 20,539,811 | 70% | 11.40 | 4.49% | 11.08 | 0.69% | 11.03 | 2.23% | 10.62 | 0.76% | 1.00% | | ||
| 03-14 | 9,521.62 | 9,620.46 | 9,323.06 | 9,417.93 | -1.82% | 213,640,400 | 23,310,557 | 79% | 10.91 | -0.85% | 11.01 | 0.20% | 10.79 | 0.93% | 10.54 | 0.68% | 1.04% | | ||
| 03-13 | 9,828.15 | 9,828.15 | 9,534.33 | 9,592.06 | -2.53% | 269,256,496 | 29,628,779 | 103% | 11.00 | -0.62% | 10.98 | 2.65% | 10.69 | 2.20% | 10.47 | 1.19% | 1.09% | | ||
| 03-12 | 9,766.50 | 9,928.20 | 9,683.07 | 9,841.24 | 1.41% | 304,022,977 | 33,665,819 | 118% | 11.07 | 1.96% | 10.70 | 2.15% | 10.46 | 1.42% | 10.35 | 1.50% | 1.01% | | ||
| 03-11 | 9,425.80 | 9,704.33 | 9,370.38 | 9,704.33 | 3.64% | 263,359,694 | 28,600,920 | 101% | 10.86 | 5.99% | 10.48 | 3.05% | 10.32 | 0.21% | 10.20 | 0.70% | 0.98% | | ||
| 03-08 | 9,447.60 | 9,726.30 | 9,346.73 | 9,363.72 | -3.25% | 342,990,479 | 35,143,386 | 122% | 10.25 | -1.49% | 10.17 | -0.18% | 10.29 | 0.01% | 10.13 | 0.56% | 1.03% | | ||
| 03-07 | 9,685.30 | 9,782.22 | 9,546.56 | 9,678.11 | -0.23% | 313,274,913 | 32,582,192 | 120% | 10.40 | 5.59% | 10.18 | -0.90% | 10.29 | 0.81% | 10.07 | 0.90% | 0.98% | | ||
| 03-06 | 9,640.95 | 9,707.92 | 9,518.71 | 9,700.49 | 1.09% | 323,237,702 | 31,837,837 | 124% | 9.85 | -4.72% | 10.28 | -1.58% | 10.21 | 0.07% | 9.98 | 0.57% | 0.91% | | ||
| 03-05 | 9,366.77 | 9,595.74 | 9,328.00 | 9,595.74 | 2.25% | 256,584,915 | 26,525,753 | 110% | 10.34 | -3.26% | 10.44 | 1.03% | 10.20 | 1.49% | 9.92 | 1.16% | 0.77% | | ||
| 03-04 | 9,280.65 | 9,567.15 | 9,260.73 | 9,384.42 | 2.36% | 295,549,916 | 31,583,901 | 136% | 10.69 | 4.82% | 10.33 | 4.13% | 10.05 | 1.30% | 9.81 | 2.02% | 0.63% | | ||
| 03-01 | 9,111.96 | 9,167.65 | 9,005.49 | 9,167.65 | 1.50% | 189,705,957 | 19,339,836 | 89% | 10.20 | 2.76% | 9.92 | 1.45% | 9.92 | 0.94% | 9.61 | 1.14% | 0.29% | | ||
| 02-28 | 9,001.18 | 9,097.40 | 8,970.65 | 9,031.93 | 0.29% | 188,171,108 | 18,668,990 | 88% | 9.92 | 2.01% | 9.78 | -0.88% | 9.83 | 0.76% | 9.51 | 1.16% | 0.04% | | ||
| 02-27 | 9,062.97 | 9,158.20 | 8,901.72 | 9,005.77 | -0.92% | 258,643,772 | 25,156,687 | 122% | 9.73 | -0.23% | 9.87 | 0.25% | 9.76 | 1.12% | 9.40 | 0.40% | -0.25% | | ||
| 02-26 | 9,162.92 | 9,276.45 | 9,036.75 | 9,089.04 | -0.50% | 342,700,936 | 33,407,626 | 170% | 9.75 | -3.65% | 9.84 | 0.71% | 9.65 | 1.38% | 9.36 | 1.19% | -0.30% | | ||
| 02-25 | 8,804.97 | 9,134.58 | 8,785.42 | 9,134.58 | 5.59% | 315,605,351 | 31,929,147 | 183% | 10.12 | 5.68% | 9.78 | 4.79% | 9.52 | 3.51% | 9.25 | 1.16% | -0.53% | | ||
| 02-22 | 8,431.56 | 8,651.20 | 8,393.86 | 8,651.20 | 2.36% | 195,792,664 | 18,742,722 | 122% | 9.57 | 1.52% | 9.33 | 1.72% | 9.20 | 1.67% | 9.14 | 0.13% | -0.61% | | ||
| 02-21 | 8,467.15 | 8,619.62 | 8,416.17 | 8,451.71 | -0.26% | 198,616,034 | 18,730,126 | 131% | 9.43 | 5.71% | 9.17 | 2.07% | 9.05 | 2.11% | 9.13 | 0.22% | -0.53% | | ||
| 02-20 | 8,443.98 | 8,488.47 | 8,372.96 | 8,473.43 | 0.39% | 168,289,635 | 15,013,503 | 113% | 8.92 | -2.19% | 8.98 | 0.44% | 8.86 | -1.06% | 9.11 | -0.83% | -0.49% | | ||
| 02-19 | 8,480.76 | 8,537.35 | 8,350.86 | 8,440.87 | -0.07% | 203,979,871 | 18,604,191 | 149% | 9.12 | 2.55% | 8.95 | 2.44% | 8.95 | 0.75% | 9.19 | -0.30% | -0.34% | | ||
| 02-18 | 8,187.89 | 8,446.92 | 8,187.89 | 8,446.92 | 3.95% | 194,363,186 | 17,286,599 | 151% | 8.89 | 1.36% | 8.73 | -1.94% | 8.89 | -2.07% | 9.22 | -1.40% | -0.33% | | ||
| 02-15 | 8,198.45 | 8,223.64 | 8,117.51 | 8,125.63 | -1.15% | 153,803,747 | 13,496,230 | 127% | 8.78 | 3.33% | 8.91 | -0.18% | 9.07 | -1.97% | 9.35 | -1.28% | -0.01% | | ||
| 02-14 | 8,182.32 | 8,260.33 | 8,141.10 | 8,219.96 | 0.60% | 159,692,414 | 13,561,352 | 134% | 8.49 | -10.08% | 8.92 | -5.34% | 9.26 | -2.57% | 9.47 | -1.73% | 0.20% | | ||
| 02-13 | 8,029.97 | 8,191.98 | 8,016.78 | 8,171.21 | 2.01% | 159,283,957 | 15,042,435 | 157% | 9.44 | 7.22% | 9.42 | -1.21% | 9.50 | -1.12% | 9.64 | -0.11% | 0.41% | | ||
| 02-12 | 7,915.06 | 8,027.63 | 7,903.90 | 8,010.07 | 0.00% | 131,745,053 | 11,603,653 | 134% | 8.81 | -13.38% | 9.54 | -3.18% | 9.61 | -2.07% | 9.65 | -1.12% | 0.37% | | ||