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 | ||
 | | |||||||||||||||||||
| 08-11 | 13,668.31 | 13,811.52 | 13,450.23 | 13,466.27 | -1.40% | 189,003,694 | 33,664,271 | 90% | 17.81 | -5.20% | 18.18 | 1.86% | 17.71 | 0.28% | 17.70 | -0.03% | 0.29% |  | ||
| 08-10 | 13,576.32 | 13,752.29 | 13,453.95 | 13,657.31 | 0.06% | 187,807,934 | 35,283,866 | 96% | 18.79 | 4.56% | 17.84 | 2.69% | 17.66 | 1.25% | 17.71 | 0.38% | 0.30% | | ||
| 08-07 | 13,813.76 | 13,847.20 | 13,411.67 | 13,648.50 | -1.55% | 219,285,496 | 39,399,868 | 109% | 17.97 | 5.83% | 17.38 | 0.75% | 17.45 | 0.25% | 17.64 | 0.26% | 0.32% | | ||
| 08-06 | 13,972.30 | 13,972.30 | 13,661.84 | 13,863.13 | -0.70% | 235,836,232 | 40,038,119 | 109% | 16.98 | -1.32% | 17.25 | -1.10% | 17.40 | -0.55% | 17.60 | -0.23% | 0.37% | | ||
| 08-05 | 13,859.32 | 13,993.67 | 13,726.62 | 13,960.93 | 0.72% | 203,202,286 | 34,958,218 | 95% | 17.20 | -2.04% | 17.44 | -0.98% | 17.50 | -1.10% | 17.64 | 0.45% | 1.02% | | ||
| 08-04 | 13,966.73 | 14,012.71 | 13,779.22 | 13,860.46 | -0.75% | 229,930,266 | 40,381,534 | 109% | 17.56 | 0.26% | 17.61 | 0.24% | 17.69 | -0.37% | 17.56 | 0.60% | 1.02% |  | ||
| 08-03 | 13,771.74 | 13,964.56 | 13,712.98 | 13,964.56 | 2.40% | 240,310,417 | 42,098,478 | 115% | 17.52 | -1.40% | 17.57 | -1.37% | 17.76 | -0.70% | 17.45 | 0.50% | 1.01% | | ||
| 07-31 | 13,464.21 | 13,748.03 | 13,399.86 | 13,637.88 | 1.27% | 207,891,448 | 36,937,066 | 102% | 17.77 | 2.03% | 17.81 | -0.27% | 17.88 | 0.34% | 17.37 | 0.52% | 1.03% | | ||
| 07-30 | 13,595.77 | 13,619.49 | 13,432.13 | 13,466.85 | -0.67% | 194,189,434 | 33,816,645 | 93% | 17.41 | -4.70% | 17.86 | -1.36% | 17.82 | 0.21% | 17.28 | 0.18% | 1.04% | | ||
| 07-29 | 13,117.19 | 13,557.44 | 13,085.95 | 13,557.44 | 3.12% | 188,511,826 | 34,444,448 | 91% | 18.27 | 1.99% | 18.11 | 1.65% | 17.78 | 2.10% | 17.25 | 0.26% | 1.11% | | ||
| 07-28 | 13,107.43 | 13,196.62 | 13,022.82 | 13,147.35 | 1.31% | 160,214,942 | 28,703,677 | 72% | 17.92 | -1.03% | 17.81 | 1.15% | 17.42 | 1.41% | 17.20 | 0.09% | 1.13% | | ||
| 07-27 | 13,013.77 | 13,093.84 | 12,838.87 | 12,976.87 | 0.32% | 167,076,240 | 30,244,961 | 71% | 18.10 | 3.16% | 17.61 | 2.71% | 17.18 | 1.28% | 17.19 | 0.54% | 1.36% | | ||
| 07-24 | 13,547.81 | 13,602.79 | 12,868.95 | 12,935.70 | -5.31% | 245,812,418 | 43,136,153 | 95% | 17.55 | 1.30% | 17.15 | 1.97% | 16.96 | 0.82% | 17.09 | 0.74% | 1.39% | | ||
| 07-23 | 13,511.45 | 13,699.53 | 13,281.55 | 13,661.50 | 0.03% | 234,151,316 | 40,561,901 | 88% | 17.32 | 4.75% | 16.82 | 1.16% | 16.82 | 0.13% | 16.97 | 6.30% | 1.34% |  | ||
| 07-22 | 13,507.35 | 13,816.67 | 13,459.88 | 13,657.03 | 0.89% | 230,781,138 | 38,166,793 | 73% | 16.54 | -0.14% | 16.62 | -0.74% | 16.80 | -1.31% | 15.96 | 0.49% | 0.23% | | ||
| 07-21 | 13,480.39 | 13,572.93 | 13,396.58 | 13,536.17 | 0.65% | 215,802,952 | 35,739,108 | 67% | 16.56 | -1.19% | 16.75 | -1.21% | 17.02 | -0.98% | 15.89 | 0.44% | 0.16% | | ||
| 07-20 | 13,303.80 | 13,448.85 | 13,032.40 | 13,448.85 | 2.55% | 234,552,822 | 39,313,248 | 71% | 16.76 | -0.85% | 16.95 | -1.59% | 17.19 | -0.04% | 15.82 | 0.75% | 0.08% | | ||
| 07-17 | 13,002.84 | 13,315.44 | 12,916.08 | 13,114.94 | 0.91% | 224,851,015 | 38,010,550 | 67% | 16.91 | -1.36% | 17.22 | -0.88% | 17.20 | 0.74% | 15.70 | 0.65% | -0.03% | | ||
| 07-16 | 13,731.28 | 13,853.44 | 12,966.32 | 12,996.34 | -5.37% | 291,310,615 | 49,925,267 | 88% | 17.14 | -2.34% | 17.38 | 0.52% | 17.07 | 10.36% | 15.60 | 0.89% | 0.32% | | ||
| 07-15 | 14,017.93 | 14,077.56 | 13,646.66 | 13,734.13 | -1.87% | 294,500,394 | 51,682,850 | 94% | 17.55 | 0.70% | 17.29 | 2.22% | 15.47 | 1.86% | 15.46 | 0.45% | 0.23% | | ||
| 07-14 | 14,121.33 | 14,151.00 | 13,698.27 | 13,996.46 | -1.08% | 331,465,880 | 57,765,882 | 109% | 17.43 | 3.06% | 16.91 | 16.01% | 15.19 | 1.87% | 15.39 | 2.37% | 0.33% | | ||
| 07-13 | 13,699.22 | 14,149.14 | 13,699.22 | 14,149.14 | 3.50% | 330,500,868 | 55,886,744 | 108% | 16.91 | 3.27% | 14.58 | 2.30% | 14.91 | 1.81% | 15.04 | 0.86% | -0.05% | | ||
| 07-10 | 13,662.38 | 13,831.61 | 13,599.03 | 13,671.24 | -0.61% | 320,337,422 | 52,451,209 | 108% | 16.37 | 27.86% | 14.25 | 0.89% | 14.64 | 1.29% | 14.91 | 0.21% | -0.06% | | ||
| 07-09 | 13,399.47 | 13,792.63 | 13,385.43 | 13,754.74 | 2.60% | 761,244,342 | 97,482,615 | 213% | 12.81 | -17.77% | 14.12 | -8.76% | 14.46 | -6.42% | 14.88 | -4.81% | 0.10% | | ||
| 07-08 | 13,170.20 | 13,428.94 | 13,059.24 | 13,406.37 | 1.84% | 314,408,442 | 48,961,310 | 127% | 15.57 | -0.31% | 15.48 | 0.45% | 15.45 | -1.58% | 15.63 | -0.22% | 0.76% | | ||
| 07-07 | 13,084.65 | 13,407.19 | 12,997.17 | 13,163.98 | 1.72% | 363,542,689 | 56,792,233 | 155% | 15.62 | 2.57% | 15.41 | 0.53% | 15.70 | 3.04% | 15.66 | -0.37% | 0.94% | | ||
| 07-06 | 12,519.50 | 12,945.71 | 12,519.50 | 12,941.72 | 4.09% | 334,186,557 | 50,895,040 | 152% | 15.23 | -0.67% | 15.33 | -4.03% | 15.23 | -0.98% | 15.72 | -0.29% | 1.16% | | ||
| 07-03 | 12,295.62 | 12,433.68 | 12,232.70 | 12,433.26 | 1.33% | 255,868,463 | 39,230,476 | 126% | 15.33 | -0.78% | 15.97 | 5.04% | 15.39 | -1.96% | 15.77 | 4.16% | 1.32% | | ||
| 07-02 | 12,095.85 | 12,278.83 | 12,055.95 | 12,269.49 | 1.29% | 238,667,169 | 36,881,327 | 116% | 15.45 | -11.89% | 15.20 | -1.16% | 15.69 | -1.35% | 15.14 | -0.07% | 0.62% | | ||
| 07-01 | 12,024.84 | 12,130.30 | 11,945.89 | 12,112.96 | 0.00% | 181,958,561 | 31,914,406 | 104% | 17.54 | 27.81% | 15.38 | 0.91% | 15.91 | 1.90% | 15.15 | 1.45% | 0.81% | | ||