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 | ||
 | | |||||||||||||||||||
| 01-22 | 15,508.94 | 15,632.33 | 15,381.60 | 15,628.73 | 0.70% | 183,511,092 | 40,822,422 | 93% | 22.25 | 5.51% | 18.59 | 3.35% | 19.06 | 1.55% | 19.03 | 0.61% | -0.28% |  | ||
| 01-21 | 15,251.67 | 15,608.38 | 15,251.67 | 15,520.60 | 1.95% | 187,335,354 | 39,497,122 | 90% | 21.08 | 38.37% | 17.98 | 1.77% | 18.77 | 0.23% | 18.92 | 0.35% | -0.22% | | ||
| 01-20 | 15,023.74 | 15,246.78 | 14,958.22 | 15,223.36 | 1.46% | 340,287,545 | 51,850,452 | 117% | 15.24 | -23.59% | 17.67 | -12.49% | 18.72 | 0.54% | 18.85 | -3.84% | -0.20% | | ||
| 01-19 | 15,278.53 | 15,314.05 | 14,954.35 | 15,003.99 | -1.74% | 181,072,565 | 36,105,520 | 84% | 19.94 | -0.55% | 20.20 | -1.29% | 18.62 | -0.58% | 19.60 | -0.49% | 0.33% | | ||
| 01-18 | 14,980.50 | 15,309.79 | 14,898.88 | 15,269.27 | 1.58% | 175,751,258 | 35,239,697 | 80% | 20.05 | -2.65% | 20.46 | 13.55% | 18.73 | -1.49% | 19.70 | -0.16% | 0.50% | | ||
| 01-15 | 15,030.54 | 15,120.27 | 14,772.06 | 15,031.70 | -0.25% | 178,702,986 | 36,806,041 | 82% | 20.60 | -0.47% | 18.02 | -0.20% | 19.01 | -0.16% | 19.73 | 0.72% | 0.62% | | ||
| 01-14 | 15,283.56 | 15,354.12 | 15,033.47 | 15,070.13 | -1.92% | 201,143,835 | 41,625,460 | 94% | 20.69 | 31.74% | 18.05 | -1.26% | 19.05 | 0.44% | 19.59 | 0.90% | 1.21% |  | ||
| 01-13 | 15,491.07 | 15,597.97 | 15,240.90 | 15,365.43 | -0.61% | 432,697,298 | 67,969,584 | 159% | 15.71 | -23.15% | 18.29 | -12.24% | 18.96 | -8.54% | 19.42 | -3.48% | 1.09% | | ||
| 01-12 | 15,053.87 | 15,460.03 | 15,020.26 | 15,460.03 | 2.28% | 202,971,357 | 41,484,308 | 108% | 20.44 | -4.57% | 20.84 | 0.49% | 20.73 | -0.42% | 20.12 | 0.98% | 1.80% | | ||
| 01-11 | 15,353.08 | 15,420.68 | 15,011.59 | 15,115.38 | -1.33% | 216,327,345 | 46,331,517 | 125% | 21.42 | 3.90% | 20.74 | 0.73% | 20.82 | 1.05% | 19.92 | 1.65% | 1.65% | | ||
| 01-08 | 15,402.74 | 15,453.18 | 15,162.71 | 15,319.29 | -0.24% | 201,793,997 | 41,595,797 | 119% | 20.61 | 2.35% | 20.58 | -0.46% | 20.60 | 1.55% | 19.60 | 1.22% | 1.53% | | ||
| 01-07 | 15,178.35 | 15,356.40 | 15,101.67 | 15,356.40 | 1.11% | 206,645,999 | 41,615,708 | 126% | 20.14 | -4.28% | 20.68 | -0.38% | 20.29 | 1.26% | 19.36 | 0.50% | 1.42% | | ||
| 01-06 | 15,221.44 | 15,295.07 | 14,987.37 | 15,187.61 | 0.26% | 189,163,017 | 39,800,430 | 124% | 21.04 | 0.79% | 20.76 | 3.28% | 20.04 | 3.19% | 19.27 | 1.44% | 1.47% | | ||
| 01-05 | 14,760.25 | 15,149.10 | 14,716.79 | 15,147.57 | 2.16% | 217,332,689 | 45,369,874 | 146% | 20.88 | 2.52% | 20.10 | 4.01% | 19.42 | 3.28% | 18.99 | 1.21% | 1.37% | | ||
| 01-04 | 14,516.12 | 14,859.09 | 14,486.25 | 14,827.47 | 2.47% | 200,732,208 | 40,872,966 | 140% | 20.36 | 8.45% | 19.32 | 5.33% | 18.80 | 3.02% | 18.77 | 1.03% | 1.36% | | ||
| 12-31 | 14,226.28 | 14,476.55 | 14,226.28 | 14,470.68 | 1.89% | 168,341,748 | 31,608,223 | 115% | 18.78 | 1.15% | 18.35 | 1.25% | 18.25 | 0.79% | 18.57 | 6.64% | 1.37% |  | ||
| 12-30 | 13,970.45 | 14,208.68 | 13,968.09 | 14,201.57 | 1.66% | 153,169,164 | 28,430,504 | 99% | 18.56 | 5.14% | 18.12 | 1.03% | 18.11 | -0.95% | 17.42 | -0.28% | 0.36% | | ||
| 12-29 | 14,042.79 | 14,082.50 | 13,915.89 | 13,970.21 | -0.53% | 152,168,358 | 26,864,637 | 96% | 17.66 | -2.67% | 17.94 | -0.93% | 18.28 | -1.07% | 17.47 | 3.64% | 0.62% | | ||
| 12-28 | 14,020.95 | 14,112.59 | 13,959.14 | 14,044.10 | 0.19% | 149,491,661 | 27,117,872 | 93% | 18.14 | 0.64% | 18.10 | -2.44% | 18.48 | -1.34% | 16.85 | -0.53% | 0.47% | | ||
| 12-25 | 13,879.24 | 14,017.06 | 13,835.52 | 14,017.06 | 0.73% | 132,002,891 | 23,794,083 | 83% | 18.03 | -0.62% | 18.56 | -0.90% | 18.73 | -0.98% | 16.94 | 0.37% | 0.67% | | ||
| 12-24 | 13,998.36 | 14,048.62 | 13,867.66 | 13,915.57 | -0.71% | 136,040,463 | 24,675,352 | 85% | 18.14 | -6.38% | 18.72 | -1.98% | 18.91 | 12.10% | 16.88 | 0.20% | 1.02% | | ||
| 12-23 | 13,912.52 | 14,078.13 | 13,897.11 | 14,015.02 | 0.96% | 154,429,829 | 29,918,910 | 104% | 19.37 | 4.21% | 19.10 | 0.56% | 16.87 | 0.51% | 16.85 | 0.92% | 1.04% | | ||
| 12-22 | 14,085.29 | 14,172.77 | 13,872.50 | 13,882.30 | -1.79% | 161,858,758 | 30,093,122 | 107% | 18.59 | -4.04% | 18.99 | 20.49% | 16.79 | 7.26% | 16.69 | 0.51% | 1.01% | | ||
| 12-21 | 13,858.66 | 14,134.85 | 13,819.70 | 14,134.85 | 2.03% | 146,856,169 | 28,452,378 | 104% | 19.37 | 1.59% | 15.76 | 1.09% | 15.65 | 0.46% | 16.61 | 1.08% | 1.02% | | ||
| 12-18 | 13,911.83 | 13,939.93 | 13,806.62 | 13,854.12 | -0.26% | 122,042,355 | 23,274,302 | 86% | 19.07 | 47.43% | 15.59 | 8.87% | 15.58 | 1.23% | 16.43 | 1.18% | 0.97% | | ||
| 12-17 | 13,746.28 | 13,901.83 | 13,688.83 | 13,889.87 | 1.01% | 330,101,245 | 42,701,061 | 158% | 12.94 | -34.31% | 14.32 | -12.99% | 15.39 | -8.44% | 16.24 | -3.45% | 0.84% | | ||
| 12-16 | 13,791.41 | 13,807.18 | 13,709.80 | 13,751.09 | -0.09% | 110,606,236 | 21,780,208 | 86% | 19.69 | 42.21% | 16.46 | 2.86% | 16.81 | 1.34% | 16.82 | 2.32% | 1.09% | | ||
| 12-15 | 13,682.28 | 13,783.04 | 13,641.72 | 13,763.31 | 0.52% | 284,756,672 | 39,430,118 | 152% | 13.85 | -30.35% | 16.00 | -11.99% | 16.59 | -8.22% | 16.44 | 2.05% | 0.77% | | ||
| 12-14 | 13,583.19 | 13,695.32 | 13,511.78 | 13,692.13 | 1.01% | 113,266,386 | 22,516,963 | 84% | 19.88 | 15.70% | 18.18 | 3.42% | 18.07 | 2.46% | 16.11 | 1.51% | 0.10% | | ||
| 12-11 | 13,767.48 | 13,771.96 | 13,431.55 | 13,555.14 | 0.00% | 148,824,224 | 25,571,345 | 92% | 17.18 | -3.63% | 17.58 | -1.71% | 17.64 | 0.84% | 15.87 | 3.86% | -0.14% | | ||