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 | ||
 | | |||||||||||||||||||
| 04-16 | 13,718.23 | 13,755.45 | 13,575.62 | 13,720.74 | 0.30% | 120,589,101 | 19,904,840 | 94% | 16.51 | 0.43% | 16.36 | 1.65% | 16.22 | 1.43% | 16.29 | 5.84% | 1.98% |  | ||
| 04-15 | 13,705.13 | 13,705.13 | 13,539.07 | 13,680.27 | -0.42% | 118,435,903 | 19,465,820 | 85% | 16.44 | 1.85% | 16.09 | 0.10% | 16.00 | 2.21% | 15.39 | 4.64% | 1.08% | | ||
| 04-14 | 13,550.87 | 13,756.74 | 13,550.87 | 13,738.00 | 1.55% | 123,633,099 | 19,951,479 | 81% | 16.14 | 2.56% | 16.08 | 1.60% | 15.65 | 0.04% | 14.71 | -0.84% | 0.30% |  | ||
| 04-13 | 13,490.39 | 13,671.36 | 13,484.00 | 13,528.31 | 0.24% | 129,016,498 | 20,302,600 | 82% | 15.74 | -3.60% | 15.82 | 2.24% | 15.64 | -2.15% | 14.83 | -1.02% | 0.42% | | ||
| 04-12 | 13,811.59 | 13,867.16 | 13,454.27 | 13,495.72 | -2.30% | 147,958,321 | 24,151,677 | 96% | 16.32 | 6.33% | 15.48 | 0.68% | 15.99 | -2.24% | 14.99 | 3.85% | 0.53% | | ||
| 04-09 | 13,965.21 | 13,977.28 | 13,769.19 | 13,813.31 | -1.26% | 132,168,204 | 20,290,100 | 75% | 15.35 | 4.32% | 15.37 | -4.36% | 16.35 | 9.66% | 14.43 | 3.93% | -0.19% | | ||
| 04-08 | 13,906.82 | 14,037.45 | 13,845.12 | 13,989.94 | 0.08% | 141,950,424 | 20,888,796 | 72% | 14.72 | -8.28% | 16.07 | -7.22% | 14.91 | 6.01% | 13.89 | 2.93% | -1.16% |  | ||
| 04-07 | 14,100.85 | 14,100.85 | 13,856.97 | 13,979.31 | -0.74% | 143,278,960 | 22,987,401 | 74% | 16.04 | -10.22% | 17.33 | 18.16% | 14.07 | -1.32% | 13.49 | -0.04% | -2.17% | | ||
| 04-06 | 14,176.21 | 14,194.36 | 14,045.92 | 14,083.34 | -0.28% | 109,773,676 | 19,617,940 | 63% | 17.87 | -2.51% | 14.66 | 11.81% | 14.26 | -0.38% | 13.50 | 0.42% | -2.29% | | ||
| 04-02 | 14,042.13 | 14,178.10 | 14,008.85 | 14,122.61 | 1.02% | 122,740,615 | 22,500,052 | 71% | 18.33 | 52.50% | 13.11 | 0.55% | 14.31 | 6.76% | 13.44 | 0.13% | -2.53% | | ||
| 04-01 | 13,812.64 | 13,992.75 | 13,808.32 | 13,979.69 | 1.46% | 303,689,990 | 36,503,305 | 115% | 12.02 | -0.78% | 13.04 | -11.06% | 13.40 | 1.45% | 13.43 | -3.14% | -1.87% | | ||
| 03-31 | 13,870.71 | 13,870.71 | 13,678.67 | 13,778.67 | -0.79% | 308,122,502 | 37,326,316 | 123% | 12.11 | -31.63% | 14.66 | -0.66% | 13.21 | 1.21% | 13.86 | -3.22% | -1.64% | | ||
| 03-30 | 13,751.21 | 13,933.32 | 13,717.59 | 13,888.44 | 0.85% | 127,624,602 | 22,611,133 | 78% | 17.72 | 0.76% | 14.76 | 14.24% | 13.05 | 0.90% | 14.32 | 0.42% | -1.35% | | ||
| 03-29 | 13,802.51 | 13,895.61 | 13,684.43 | 13,771.26 | 0.01% | 135,521,988 | 23,830,220 | 82% | 17.58 | 40.39% | 12.92 | 8.72% | 12.94 | 1.15% | 14.26 | 0.08% | -1.53% | | ||
| 03-26 | 13,493.36 | 13,810.97 | 13,493.36 | 13,769.68 | 2.60% | 339,769,112 | 42,555,406 | 146% | 12.53 | 9.44% | 11.89 | -3.82% | 12.79 | -4.89% | 14.25 | -3.40% | -1.67% | | ||
| 03-25 | 13,318.97 | 13,489.29 | 13,252.24 | 13,421.16 | 0.10% | 337,049,749 | 38,573,742 | 140% | 11.45 | -2.10% | 12.36 | -9.31% | 13.45 | -8.69% | 14.75 | -5.77% | -1.50% | | ||
| 03-24 | 13,529.93 | 13,651.90 | 13,378.88 | 13,407.35 | -1.47% | 357,167,271 | 41,755,574 | 157% | 11.69 | -27.20% | 13.63 | -17.01% | 14.73 | -11.49% | 15.65 | -7.19% | -1.01% |  | ||
| 03-23 | 13,754.88 | 13,794.47 | 13,506.17 | 13,607.27 | -1.12% | 147,396,498 | 23,669,046 | 95% | 16.06 | 1.29% | 16.42 | -2.32% | 16.64 | -0.62% | 16.87 | -1.20% | 0.03% | | ||
| 03-22 | 13,605.70 | 13,797.30 | 13,565.17 | 13,760.97 | 1.14% | 148,905,487 | 23,607,793 | 91% | 15.85 | -8.78% | 16.81 | -1.89% | 16.74 | -1.44% | 17.07 | -2.02% | 0.12% | | ||
| 03-19 | 13,738.21 | 13,837.23 | 13,522.94 | 13,606.00 | -2.56% | 142,249,076 | 24,723,599 | 92% | 17.38 | 0.77% | 17.13 | 1.69% | 16.99 | 1.31% | 17.42 | 6.73% | 0.28% | | ||
| 03-18 | 13,850.60 | 14,003.77 | 13,832.70 | 13,963.92 | 1.12% | 136,158,211 | 23,485,000 | 81% | 17.25 | 3.01% | 16.85 | 0.42% | 16.77 | -0.16% | 16.33 | -0.82% | -1.05% | | ||
| 03-17 | 13,605.78 | 13,842.88 | 13,490.42 | 13,809.77 | 1.22% | 134,142,982 | 22,461,091 | 75% | 16.74 | 1.17% | 16.78 | 0.87% | 16.79 | -1.66% | 16.46 | -0.32% | -1.19% | | ||
| 03-16 | 13,574.56 | 13,652.55 | 13,439.73 | 13,642.95 | 0.91% | 140,575,481 | 23,267,052 | 76% | 16.55 | -2.66% | 16.63 | -1.47% | 17.08 | -1.59% | 16.51 | -1.44% | -1.10% | | ||
| 03-15 | 13,793.52 | 13,793.52 | 13,389.98 | 13,520.07 | -2.71% | 155,979,458 | 26,521,561 | 85% | 17.00 | 3.99% | 16.88 | -2.21% | 17.35 | -2.50% | 16.75 | -1.25% | -1.05% | | ||
| 03-12 | 13,934.23 | 13,934.23 | 13,716.01 | 13,897.03 | 0.22% | 166,099,124 | 27,156,723 | 86% | 16.35 | -5.51% | 17.26 | -3.07% | 17.80 | 11.15% | 16.97 | -1.77% | -1.02% | | ||
| 03-11 | 13,598.20 | 13,904.47 | 13,535.24 | 13,866.37 | 2.23% | 161,214,410 | 27,895,387 | 87% | 17.30 | -5.34% | 17.81 | -3.45% | 16.01 | -1.27% | 17.27 | -0.81% | -0.90% | | ||
| 03-10 | 13,721.24 | 13,750.26 | 13,480.42 | 13,563.34 | 0.65% | 141,735,380 | 25,907,838 | 80% | 18.28 | 2.23% | 18.44 | 20.58% | 16.22 | 0.71% | 17.41 | 3.19% | -0.89% | | ||
| 03-09 | 13,803.25 | 13,844.23 | 13,289.38 | 13,475.72 | -2.80% | 186,684,497 | 33,379,448 | 94% | 17.88 | -6.88% | 15.30 | -0.59% | 16.11 | -1.10% | 16.87 | -0.27% | -1.75% | | ||
| 03-08 | 14,513.79 | 14,597.75 | 13,859.95 | 13,863.81 | -3.81% | 169,170,983 | 32,480,051 | 91% | 19.20 | 56.23% | 15.39 | 3.25% | 16.28 | -0.06% | 16.92 | -0.48% | -1.87% | | ||
| 03-05 | 14,156.01 | 14,531.99 | 14,122.59 | 14,412.31 | 0.00% | 380,476,067 | 46,759,517 | 126% | 12.29 | -33.46% | 14.90 | -18.92% | 16.29 | -13.78% | 17.00 | -6.53% | -1.35% | | ||