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 | ||
 | | |||||||||||||||||||
| 07-15 | 9,181.03 | 9,358.08 | 9,066.71 | 9,309.42 | 1.04% | 106,395,985 | 12,807,615 | 112% | 12.04 | -0.61% | 12.28 | -0.20% | 12.37 | -0.44% | 12.51 | -0.02% | 0.34% |  | ||
| 07-12 | 9,161.27 | 9,236.42 | 9,122.41 | 9,213.38 | 0.66% | 75,208,032 | 9,109,072 | 76% | 12.11 | -5.24% | 12.30 | -2.57% | 12.43 | -2.41% | 12.51 | 0.29% | 0.40% | | ||
| 07-11 | 9,216.95 | 9,282.95 | 9,121.46 | 9,152.77 | -0.15% | 74,730,660 | 9,551,849 | 79% | 12.78 | 6.42% | 12.63 | 1.67% | 12.74 | 0.11% | 12.48 | -0.47% | 0.46% | | ||
| 07-10 | 9,231.86 | 9,239.28 | 9,130.53 | 9,166.15 | -0.35% | 74,912,620 | 8,998,094 | 72% | 12.01 | -8.32% | 12.42 | -4.02% | 12.72 | -1.56% | 12.54 | -0.37% | 0.69% | | ||
| 07-09 | 9,178.91 | 9,221.72 | 9,119.65 | 9,198.79 | 0.14% | 71,809,519 | 9,407,727 | 75% | 13.10 | 7.04% | 12.94 | 0.95% | 12.92 | 2.42% | 12.58 | 0.94% | 0.86% |  | ||
| 07-08 | 9,419.69 | 9,420.24 | 9,124.16 | 9,186.29 | -2.72% | 104,133,713 | 12,744,589 | 99% | 12.24 | -11.04% | 12.82 | -2.46% | 12.62 | 0.35% | 12.47 | 0.23% | 0.80% | | ||
| 07-05 | 9,379.94 | 9,464.39 | 9,345.79 | 9,443.22 | 0.80% | 74,516,426 | 10,251,799 | 80% | 13.76 | 8.28% | 13.14 | 5.30% | 12.57 | 2.27% | 12.44 | 1.55% | 0.81% | | ||
| 07-04 | 9,435.04 | 9,466.02 | 9,323.07 | 9,368.30 | -0.55% | 90,923,478 | 11,552,948 | 86% | 12.71 | -2.82% | 12.48 | 1.32% | 12.30 | -0.87% | 12.25 | 0.62% | 0.70% | | ||
| 07-03 | 9,519.80 | 9,520.38 | 9,376.31 | 9,419.84 | -1.32% | 104,279,172 | 13,633,717 | 98% | 13.07 | 10.36% | 12.32 | 2.85% | 12.40 | 0.79% | 12.17 | 0.54% | 0.64% | | ||
| 07-02 | 9,516.42 | 9,560.52 | 9,483.16 | 9,545.52 | 0.16% | 131,259,036 | 15,549,949 | 112% | 11.85 | -2.92% | 11.98 | -3.51% | 12.31 | -0.11% | 12.11 | 0.08% | 0.66% | | ||
| 07-01 | 9,384.79 | 9,530.46 | 9,339.77 | 9,530.46 | 3.84% | 153,631,970 | 18,748,184 | 142% | 12.20 | 3.71% | 12.41 | -1.49% | 12.32 | 0.35% | 12.10 | 0.57% | 0.66% | | ||
| 06-28 | 9,236.06 | 9,236.06 | 9,126.89 | 9,178.31 | -0.66% | 86,410,452 | 10,166,747 | 83% | 11.77 | -11.67% | 12.60 | 0.36% | 12.28 | 0.66% | 12.03 | 0.92% | 0.62% | | ||
| 06-27 | 9,154.04 | 9,274.42 | 9,152.63 | 9,239.48 | 1.28% | 96,473,318 | 12,850,533 | 105% | 13.32 | 5.46% | 12.55 | 3.93% | 12.20 | 2.16% | 11.92 | 1.83% | 0.81% | | ||
| 06-26 | 9,064.13 | 9,164.28 | 9,040.32 | 9,122.43 | 0.05% | 77,200,180 | 9,750,265 | 81% | 12.63 | 7.03% | 12.08 | 2.43% | 11.94 | 0.10% | 11.70 | 1.31% | 0.61% | | ||
| 06-25 | 9,206.18 | 9,206.18 | 9,004.76 | 9,118.10 | -1.02% | 105,698,465 | 12,472,563 | 101% | 11.80 | -1.28% | 11.79 | -0.36% | 11.93 | 0.29% | 11.55 | 0.30% | 0.42% | | ||
| 06-24 | 9,220.23 | 9,251.48 | 9,171.35 | 9,212.12 | -0.02% | 104,933,989 | 12,543,130 | 99% | 11.95 | 2.43% | 11.84 | -0.97% | 11.89 | 0.68% | 11.52 | 0.36% | 0.73% | | ||
| 06-21 | 9,181.64 | 9,252.55 | 9,158.32 | 9,214.27 | 0.87% | 143,123,070 | 16,703,002 | 135% | 11.67 | -2.10% | 11.95 | -0.14% | 11.81 | 1.60% | 11.48 | 0.50% | 0.91% | | ||
| 06-20 | 8,923.57 | 9,183.15 | 8,900.75 | 9,134.96 | 2.34% | 134,874,190 | 16,076,675 | 137% | 11.92 | -3.47% | 11.97 | 1.18% | 11.62 | 1.82% | 11.42 | 0.00% | 0.83% | | ||
| 06-19 | 9,051.85 | 9,084.18 | 8,923.44 | 8,925.73 | 1.38% | 112,470,868 | 13,888,218 | 124% | 12.35 | 7.78% | 11.83 | 6.18% | 11.42 | 3.15% | 11.42 | 0.73% | 0.85% | | ||
| 06-18 | 8,785.77 | 8,839.23 | 8,722.93 | 8,804.32 | 0.27% | 70,520,025 | 8,079,689 | 74% | 11.46 | 0.43% | 11.14 | 1.02% | 11.07 | -0.46% | 11.34 | 0.12% | 0.98% | | ||
| 06-17 | 8,807.84 | 8,864.77 | 8,753.42 | 8,780.87 | -0.33% | 76,427,239 | 8,718,934 | 77% | 11.41 | 6.29% | 11.03 | 1.21% | 11.12 | -0.24% | 11.32 | 0.17% | 0.97% | | ||
| 06-14 | 8,956.92 | 8,994.16 | 8,801.33 | 8,810.13 | -1.58% | 104,486,415 | 11,214,614 | 97% | 10.73 | -2.86% | 10.90 | -2.44% | 11.15 | -0.72% | 11.31 | 2.81% | 0.94% | | ||
| 06-13 | 8,948.58 | 8,974.80 | 8,866.22 | 8,951.61 | -0.03% | 97,302,365 | 10,750,492 | 83% | 11.05 | 1.20% | 11.17 | -1.16% | 11.23 | -1.73% | 11.00 | -0.20% | 0.47% | | ||
| 06-12 | 9,008.56 | 9,038.87 | 8,930.91 | 8,954.72 | -0.92% | 114,750,282 | 12,528,844 | 96% | 10.92 | -4.83% | 11.30 | -0.82% | 11.42 | -1.42% | 11.02 | -0.55% | 0.44% | | ||
| 06-11 | 8,721.27 | 9,045.12 | 8,718.47 | 9,037.67 | 3.74% | 134,595,337 | 15,440,947 | 119% | 11.47 | -0.62% | 11.39 | -1.91% | 11.59 | 0.29% | 11.08 | 3.32% | 0.48% | | ||
| 06-10 | 8,621.73 | 8,748.97 | 8,582.48 | 8,711.79 | 1.48% | 86,771,166 | 10,016,235 | 71% | 11.54 | 3.62% | 11.62 | -0.39% | 11.56 | 0.62% | 10.72 | 2.24% | -0.11% | | ||
| 06-06 | 8,741.83 | 8,741.83 | 8,557.58 | 8,584.94 | -1.84% | 92,959,297 | 10,355,879 | 68% | 11.14 | -8.64% | 11.66 | -0.26% | 11.48 | 6.24% | 10.49 | -0.37% | -0.60% | | ||
| 06-05 | 8,831.13 | 8,851.12 | 8,729.21 | 8,746.05 | -0.03% | 87,601,735 | 10,681,879 | 69% | 12.19 | 4.42% | 11.69 | 2.72% | 10.81 | 1.02% | 10.53 | 0.19% | -0.56% | | ||
| 06-04 | 8,854.50 | 8,868.09 | 8,697.49 | 8,748.27 | -1.23% | 95,418,872 | 11,143,284 | 71% | 11.68 | 3.43% | 11.38 | 9.73% | 10.70 | -0.01% | 10.51 | 2.11% | -0.52% | | ||
| 06-03 | 8,953.37 | 9,012.08 | 8,826.75 | 8,856.99 | 0.00% | 107,276,542 | 12,112,473 | 69% | 11.29 | 0.90% | 10.37 | 0.15% | 10.70 | 4.34% | 10.29 | -0.02% | -1.11% | | ||