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 | ||
 | | |||||||||||||||||||
| 06-04 | 11,146.29 | 11,165.14 | 11,080.51 | 11,139.26 | 0.28% | 147,924,613 | 19,710,646 | 101% | 13.33 | -1.58% | 13.38 | -1.74% | 13.62 | -1.19% | 14.12 | -0.77% | -0.46% |  | ||
| 06-03 | 11,154.64 | 11,204.52 | 11,100.69 | 11,108.36 | -0.04% | 184,721,068 | 25,009,410 | 128% | 13.54 | 1.96% | 13.62 | -0.87% | 13.78 | -1.72% | 14.23 | -0.95% | -0.38% | | ||
| 06-02 | 11,133.62 | 11,146.85 | 11,059.19 | 11,112.50 | 0.09% | 190,826,326 | 25,339,232 | 132% | 13.28 | -5.71% | 13.74 | -2.75% | 14.03 | -3.17% | 14.36 | -1.97% | -0.28% | | ||
| 06-01 | 10,837.49 | 11,123.19 | 10,837.49 | 11,102.15 | 3.31% | 174,425,358 | 24,564,660 | 131% | 14.08 | 0.77% | 14.13 | -1.90% | 14.48 | -1.85% | 14.65 | -1.05% | -0.02% | | ||
| 05-29 | 10,615.14 | 10,764.87 | 10,588.74 | 10,746.08 | 0.87% | 121,028,904 | 16,913,940 | 90% | 13.98 | -2.67% | 14.40 | -3.18% | 14.76 | -0.57% | 14.81 | -0.54% | 0.18% | | ||
| 05-28 | 10,680.87 | 10,727.99 | 10,505.79 | 10,653.49 | -0.27% | 115,644,651 | 16,605,325 | 87% | 14.36 | -3.68% | 14.88 | -2.13% | 14.84 | 0.13% | 14.89 | 0.17% | 0.33% | | ||
| 05-27 | 10,823.24 | 10,823.24 | 10,657.81 | 10,682.70 | -1.23% | 112,994,180 | 16,844,138 | 87% | 14.91 | -3.23% | 15.20 | 1.41% | 14.82 | 0.48% | 14.86 | -0.20% | 0.35% | | ||
| 05-26 | 10,655.98 | 10,816.71 | 10,647.25 | 10,815.43 | 2.10% | 106,560,171 | 16,415,422 | 84% | 15.41 | 0.58% | 14.99 | 2.48% | 14.75 | -0.43% | 14.89 | 0.34% | 0.49% | | ||
| 05-25 | 10,602.47 | 10,629.61 | 10,532.86 | 10,592.84 | -0.11% | 98,036,277 | 15,015,191 | 75% | 15.32 | 6.46% | 14.63 | 1.23% | 14.82 | -0.20% | 14.84 | 0.35% | 0.50% | | ||
| 05-22 | 10,832.91 | 10,832.91 | 10,559.30 | 10,604.97 | -2.22% | 127,342,625 | 18,320,892 | 88% | 14.39 | 0.24% | 14.45 | -2.56% | 14.84 | -0.53% | 14.79 | -0.01% | 0.51% | | ||
| 05-21 | 10,999.07 | 11,007.14 | 10,818.79 | 10,845.40 | -0.94% | 136,502,965 | 19,591,281 | 92% | 14.35 | -1.64% | 14.83 | -1.98% | 14.92 | 0.20% | 14.79 | 0.03% | 0.53% | | ||
| 05-20 | 11,056.98 | 11,056.98 | 10,914.75 | 10,948.48 | -0.94% | 149,166,312 | 21,764,524 | 102% | 14.59 | -6.42% | 15.13 | -0.61% | 14.89 | -0.83% | 14.79 | 0.07% | 0.54% |  | ||
| 05-19 | 11,023.43 | 11,052.85 | 10,978.72 | 11,052.85 | 1.21% | 131,151,887 | 20,448,933 | 95% | 15.59 | 2.28% | 15.22 | 2.93% | 15.02 | 1.02% | 14.78 | 0.63% | 0.50% | | ||
| 05-18 | 10,969.08 | 11,017.50 | 10,858.46 | 10,921.15 | -0.40% | 161,741,783 | 24,657,334 | 113% | 15.25 | 2.78% | 14.79 | 0.33% | 14.87 | 0.88% | 14.68 | 0.92% | 0.51% | | ||
| 05-15 | 11,013.16 | 11,039.68 | 10,919.54 | 10,964.89 | 0.03% | 137,353,563 | 20,373,108 | 97% | 14.83 | 4.49% | 14.74 | 0.11% | 14.74 | 0.53% | 14.55 | 0.96% | 0.40% | | ||
| 05-14 | 11,026.71 | 11,047.38 | 10,955.54 | 10,962.15 | -1.02% | 136,773,338 | 19,416,580 | 92% | 14.20 | -6.72% | 14.72 | -1.06% | 14.66 | -0.15% | 14.41 | 0.38% | 0.22% | | ||
| 05-13 | 10,978.31 | 11,096.62 | 10,954.69 | 11,074.59 | 0.54% | 127,407,706 | 19,389,065 | 93% | 15.22 | 2.91% | 14.88 | 1.64% | 14.68 | 0.86% | 14.36 | 1.21% | 0.16% | | ||
| 05-12 | 10,972.05 | 11,018.93 | 10,871.61 | 11,015.56 | 0.42% | 132,805,387 | 19,639,392 | 95% | 14.79 | 0.74% | 14.64 | 0.96% | 14.56 | 0.23% | 14.19 | 0.50% | -0.03% | | ||
| 05-11 | 11,053.82 | 11,096.28 | 10,902.60 | 10,969.28 | -0.29% | 156,808,477 | 23,019,500 | 111% | 14.68 | 1.45% | 14.50 | 0.37% | 14.52 | 1.00% | 14.11 | 0.41% | -0.10% | | ||
| 05-08 | 10,923.61 | 11,054.31 | 10,904.88 | 11,001.58 | 1.27% | 154,649,574 | 22,378,405 | 110% | 14.47 | 0.91% | 14.45 | -0.27% | 14.38 | 1.41% | 14.06 | 0.20% | -0.08% | | ||
| 05-07 | 10,899.92 | 10,926.83 | 10,832.09 | 10,863.29 | -0.18% | 148,525,235 | 21,298,861 | 106% | 14.34 | -1.25% | 14.49 | 0.89% | 14.18 | 1.01% | 14.03 | 0.09% | -0.08% | | ||
| 05-06 | 10,618.17 | 10,884.34 | 10,613.89 | 10,883.22 | 1.51% | 167,997,746 | 24,394,194 | 122% | 14.52 | -0.43% | 14.36 | 2.62% | 14.04 | 1.85% | 14.02 | -0.27% | -0.09% | | ||
| 04-30 | 10,575.52 | 10,751.75 | 10,575.52 | 10,721.78 | 1.97% | 159,674,900 | 23,286,783 | 116% | 14.58 | 5.50% | 13.99 | 2.77% | 13.78 | 1.02% | 14.05 | 0.68% | 0.01% | | ||
| 04-29 | 10,460.99 | 10,586.57 | 10,449.37 | 10,514.17 | 0.12% | 118,618,956 | 16,397,599 | 83% | 13.82 | 2.23% | 13.62 | 1.14% | 13.64 | -0.46% | 13.96 | -0.20% | -0.02% | | ||
| 04-28 | 10,477.76 | 10,547.75 | 10,194.15 | 10,501.15 | 0.47% | 159,031,255 | 21,504,519 | 106% | 13.52 | -0.10% | 13.46 | -1.28% | 13.71 | -1.12% | 13.99 | -0.82% | 0.04% | | ||
| 04-27 | 10,449.13 | 10,531.39 | 10,367.29 | 10,452.17 | 0.28% | 123,617,766 | 16,731,100 | 83% | 13.54 | 1.58% | 13.64 | -1.40% | 13.86 | -0.97% | 14.10 | -0.23% | 0.21% | | ||
| 04-24 | 10,565.09 | 10,577.03 | 10,388.66 | 10,423.46 | -1.33% | 135,268,149 | 18,023,459 | 90% | 13.32 | -4.97% | 13.83 | -2.13% | 14.00 | -2.23% | 14.14 | -0.68% | 0.22% | | ||
| 04-23 | 10,657.40 | 10,667.01 | 10,557.94 | 10,564.05 | -0.50% | 142,141,471 | 19,929,217 | 98% | 14.02 | -0.88% | 14.13 | -0.52% | 14.31 | 0.42% | 14.23 | -0.17% | 0.39% | | ||
| 04-22 | 10,424.45 | 10,617.19 | 10,409.85 | 10,617.19 | 1.05% | 129,711,670 | 18,348,077 | 90% | 14.15 | -0.54% | 14.20 | -1.72% | 14.25 | 0.06% | 14.26 | 0.59% | 0.43% | | ||
| 04-21 | 10,577.72 | 10,577.72 | 10,394.44 | 10,506.86 | 0.00% | 146,429,770 | 20,824,519 | 101% | 14.22 | -0.12% | 14.45 | 1.10% | 14.25 | -0.53% | 14.17 | 0.22% | 0.38% | | ||