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 | ||
 | | |||||||||||||||||||
| 10-27 | 13,159.37 | 13,291.80 | 13,146.55 | 13,269.65 | 0.59% | 287,974,328 | 41,377,150 | 111% | 14.37 | -0.36% | 14.42 | 0.50% | 14.38 | 0.71% | 14.77 | -2.12% | -0.81% |  | ||
| 10-26 | 13,056.30 | 13,242.63 | 12,922.59 | 13,191.25 | 0.48% | 276,109,397 | 39,814,930 | 112% | 14.42 | -0.37% | 14.35 | -0.10% | 14.28 | 0.87% | 15.09 | -2.22% | -0.44% | | ||
| 10-23 | 13,405.53 | 13,487.11 | 13,110.02 | 13,128.46 | -2.00% | 302,481,907 | 43,781,616 | 126% | 14.47 | 2.19% | 14.37 | 1.41% | 14.15 | -1.62% | 15.43 | 0.43% | -0.05% |  | ||
| 10-22 | 13,419.39 | 13,435.41 | 13,252.06 | 13,396.18 | -0.53% | 301,658,680 | 42,726,654 | 122% | 14.16 | -2.01% | 14.17 | 0.85% | 14.39 | -2.60% | 15.36 | -1.82% | -0.44% | | ||
| 10-21 | 13,613.87 | 13,613.87 | 13,396.54 | 13,467.91 | -1.00% | 317,841,284 | 45,942,142 | 142% | 14.45 | 4.12% | 14.05 | -2.74% | 14.77 | -3.68% | 15.65 | -1.96% | -0.23% | | ||
| 10-20 | 13,417.22 | 13,603.88 | 13,371.55 | 13,603.88 | 1.36% | 316,642,582 | 43,957,108 | 149% | 13.88 | 0.49% | 14.44 | -6.45% | 15.33 | -7.39% | 15.96 | -3.00% | -0.02% | | ||
| 10-19 | 13,638.78 | 13,660.54 | 13,393.02 | 13,421.19 | -0.82% | 329,539,321 | 45,521,563 | 171% | 13.81 | -22.55% | 15.44 | -13.65% | 16.56 | -9.91% | 16.45 | 0.52% | 0.29% | | ||
| 10-16 | 13,611.91 | 13,665.58 | 13,439.88 | 13,532.73 | -0.68% | 113,480,283 | 20,239,238 | 79% | 17.84 | 1.71% | 17.88 | -3.27% | 18.38 | 8.79% | 16.37 | 1.06% | -0.15% | | ||
| 10-15 | 13,702.83 | 13,737.08 | 13,617.08 | 13,624.89 | -0.48% | 125,878,072 | 22,072,455 | 87% | 17.54 | -3.81% | 18.48 | -1.47% | 16.89 | 0.05% | 16.20 | -0.15% | -0.13% | | ||
| 10-14 | 13,781.56 | 13,781.78 | 13,664.73 | 13,691.04 | -0.78% | 137,852,879 | 25,128,745 | 100% | 18.23 | -7.32% | 18.76 | 13.93% | 16.88 | 0.81% | 16.22 | 1.18% | 0.16% | | ||
| 10-13 | 13,678.62 | 13,820.56 | 13,622.95 | 13,798.58 | 0.66% | 130,358,421 | 25,639,923 | 103% | 19.67 | 6.35% | 16.47 | 3.24% | 16.75 | 2.48% | 16.03 | 1.53% | 0.08% | | ||
| 10-12 | 13,386.34 | 13,708.07 | 13,382.70 | 13,708.07 | 3.15% | 172,015,695 | 31,813,041 | 130% | 18.49 | 31.57% | 15.95 | 3.46% | 16.34 | 10.37% | 15.79 | 1.66% | 0.70% | | ||
| 10-09 | 13,161.36 | 13,323.81 | 13,145.75 | 13,289.26 | 2.96% | 318,084,327 | 44,710,682 | 189% | 14.06 | -20.36% | 15.42 | -12.45% | 14.81 | -3.18% | 15.53 | -3.41% | 0.48% | | ||
| 09-30 | 12,948.97 | 13,040.04 | 12,834.77 | 12,907.45 | 0.05% | 96,496,721 | 17,032,098 | 79% | 17.65 | -0.12% | 17.61 | 19.53% | 15.29 | -0.73% | 16.08 | 0.27% | 1.33% | | ||
| 09-29 | 12,843.23 | 12,966.85 | 12,798.65 | 12,900.70 | 1.10% | 95,953,032 | 16,956,935 | 78% | 17.67 | 1.06% | 14.73 | 2.58% | 15.41 | 1.16% | 16.04 | 0.13% | 1.29% | | ||
| 09-28 | 12,860.09 | 12,890.90 | 12,752.39 | 12,760.93 | -0.42% | 90,340,121 | 15,798,195 | 71% | 17.49 | 36.82% | 14.36 | -1.69% | 15.23 | -0.05% | 16.02 | 0.07% | 1.21% | | ||
| 09-25 | 12,876.08 | 12,919.61 | 12,764.26 | 12,814.17 | -0.02% | 272,819,824 | 34,870,293 | 153% | 12.78 | -17.78% | 14.61 | -11.52% | 15.24 | -7.74% | 16.01 | -3.85% | 1.15% | | ||
| 09-24 | 13,018.30 | 13,044.38 | 12,816.61 | 12,816.61 | -2.24% | 125,146,129 | 19,452,610 | 91% | 15.54 | -13.98% | 16.51 | -2.52% | 16.52 | -2.37% | 16.65 | 1.29% | 1.43% | | ||
| 09-23 | 13,044.81 | 13,148.94 | 12,991.66 | 13,110.07 | 0.67% | 109,905,043 | 19,861,337 | 91% | 18.07 | 12.19% | 16.94 | 3.30% | 16.92 | 1.22% | 16.44 | 2.78% | 1.16% | | ||
| 09-22 | 13,052.08 | 13,212.24 | 12,981.97 | 13,023.43 | -0.96% | 127,500,859 | 20,536,725 | 91% | 16.11 | -4.09% | 16.39 | -2.75% | 16.71 | -1.14% | 15.99 | 0.31% | 0.74% | | ||
| 09-21 | 13,280.01 | 13,289.60 | 13,135.24 | 13,149.50 | -0.72% | 134,612,059 | 22,604,781 | 98% | 16.79 | 3.15% | 16.86 | -0.14% | 16.90 | -0.10% | 15.94 | 7.72% | 0.99% |  | ||
| 09-18 | 13,026.11 | 13,253.68 | 12,987.59 | 13,245.09 | 1.77% | 148,975,248 | 24,252,644 | 88% | 16.28 | -7.68% | 16.88 | -1.86% | 16.92 | 0.82% | 14.80 | -0.55% | -0.27% | | ||
| 09-17 | 12,970.34 | 13,113.77 | 12,870.99 | 13,015.19 | 0.03% | 122,166,652 | 21,542,690 | 78% | 17.63 | 4.57% | 17.20 | 1.53% | 16.78 | 5.05% | 14.88 | 5.17% | -0.19% | | ||
| 09-16 | 13,123.50 | 13,137.72 | 12,947.05 | 13,011.28 | -1.01% | 119,276,268 | 20,114,727 | 64% | 16.86 | -1.38% | 16.94 | 2.74% | 15.98 | 3.98% | 14.15 | -0.19% | -1.21% | | ||
| 09-15 | 13,032.28 | 13,148.17 | 12,976.03 | 13,143.46 | 0.93% | 121,273,365 | 20,738,276 | 64% | 17.10 | 1.35% | 16.49 | 6.95% | 15.37 | 1.37% | 14.18 | -0.62% | -0.65% | | ||
| 09-14 | 13,024.56 | 13,107.28 | 12,921.76 | 13,021.99 | 0.61% | 137,047,909 | 23,122,838 | 70% | 16.87 | 8.80% | 15.42 | 6.20% | 15.16 | 11.05% | 14.27 | -0.54% | -0.52% | | ||
| 09-11 | 12,711.09 | 12,952.47 | 12,702.62 | 12,942.95 | 1.57% | 128,249,484 | 19,887,611 | 59% | 15.51 | 9.35% | 14.52 | -0.75% | 13.65 | -1.74% | 14.34 | -1.03% | -0.39% | | ||
| 09-10 | 13,001.38 | 13,068.23 | 12,709.75 | 12,742.85 | -0.92% | 169,643,775 | 24,057,237 | 70% | 14.18 | 0.10% | 14.63 | 10.12% | 13.89 | 4.15% | 14.49 | -1.44% | -0.24% | | ||
| 09-09 | 13,107.98 | 13,122.76 | 12,778.43 | 12,861.75 | -3.25% | 195,144,704 | 27,645,250 | 80% | 14.17 | -9.46% | 13.29 | -3.54% | 13.34 | -1.80% | 14.70 | -1.47% | -0.07% | | ||
| 09-08 | 13,315.15 | 13,351.57 | 13,118.94 | 13,293.33 | 0.00% | 163,710,427 | 25,617,978 | 74% | 15.65 | 27.69% | 13.77 | 6.95% | 13.59 | -1.47% | 14.92 | 2.85% | 0.01% | | ||