成本价计算(单股)
创业板指( 399006.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 | ||
 | | |||||||||||||||||||
| 02-18 | 2,149.30 | 2,170.95 | 2,134.34 | 2,170.95 | 1.15% | 34,335,826 | 7,686,958 | 99% | 22.39 | -1.80% | 22.58 | 1.75% | 21.88 | 0.61% | 21.50 | 1.00% | 0.47% |  | ||
| 02-17 | 2,089.21 | 2,146.18 | 2,089.21 | 2,146.18 | 3.72% | 34,342,517 | 7,829,271 | 101% | 22.80 | 1.10% | 22.19 | 3.62% | 21.75 | 2.53% | 21.29 | -0.15% | 0.37% |  | ||
| 02-14 | 2,063.31 | 2,104.01 | 2,049.26 | 2,069.22 | 0.22% | 32,782,810 | 7,392,550 | 99% | 22.55 | 6.02% | 21.42 | 1.33% | 21.21 | 2.86% | 21.32 | 0.67% | 0.60% | | ||
| 02-13 | 2,080.82 | 2,093.37 | 2,052.57 | 2,064.60 | -0.99% | 35,350,360 | 7,518,528 | 101% | 21.27 | 3.65% | 21.14 | 1.72% | 20.62 | -0.72% | 21.18 | 0.22% | 0.67% | | ||
| 02-12 | 2,024.38 | 2,086.94 | 2,022.68 | 2,085.28 | 2.80% | 35,864,222 | 7,359,820 | 101% | 20.52 | -5.49% | 20.78 | 1.59% | 20.77 | -1.75% | 21.13 | -0.16% | 0.85% | | ||
| 02-11 | 2,044.22 | 2,046.81 | 2,015.76 | 2,028.44 | -0.67% | 29,780,625 | 6,466,711 | 91% | 21.71 | 6.96% | 20.45 | -0.81% | 21.14 | 1.24% | 21.16 | -0.03% | 1.06% | | ||
| 02-10 | 2,019.31 | 2,043.68 | 2,007.23 | 2,042.18 | 1.31% | 39,495,180 | 8,018,493 | 114% | 20.30 | 2.94% | 20.62 | -3.10% | 20.88 | -2.49% | 21.17 | 0.18% | 1.26% | | ||
| 02-07 | 2,014.16 | 2,025.32 | 1,976.79 | 2,015.80 | 0.18% | 43,371,293 | 8,553,588 | 128% | 19.72 | -9.93% | 21.28 | -1.22% | 21.42 | -1.71% | 21.13 | -0.12% | 1.23% | | ||
| 02-06 | 1,934.98 | 2,014.88 | 1,918.66 | 2,012.25 | 3.74% | 40,199,507 | 8,802,574 | 141% | 21.90 | -2.65% | 21.54 | -2.10% | 21.79 | 1.06% | 21.16 | 1.45% | 1.25% | | ||
| 02-05 | 1,908.97 | 1,966.26 | 1,901.80 | 1,939.62 | 3.02% | 35,029,059 | 7,879,082 | 136% | 22.49 | 11.16% | 22.00 | 2.48% | 21.56 | 1.76% | 20.85 | 1.68% | 1.03% | | ||
| 02-04 | 1,786.16 | 1,886.80 | 1,786.16 | 1,882.69 | 4.84% | 36,533,410 | 7,392,221 | 135% | 20.23 | -16.49% | 21.47 | -1.31% | 21.19 | -1.78% | 20.51 | -0.03% | 0.85% | | ||
| 02-03 | 1,769.16 | 1,830.81 | 1,769.16 | 1,795.77 | -6.85% | 21,229,409 | 5,143,478 | 98% | 24.23 | 15.13% | 21.75 | 4.31% | 21.57 | 3.89% | 20.52 | 2.14% | 0.90% | | ||
| 01-23 | 1,973.33 | 1,996.55 | 1,904.28 | 1,927.74 | -3.32% | 31,958,897 | 6,725,783 | 130% | 21.05 | 1.44% | 20.86 | -1.17% | 20.77 | 2.08% | 20.09 | 1.38% | 0.64% | | ||
| 01-22 | 1,958.08 | 2,004.39 | 1,928.03 | 1,993.90 | 1.37% | 29,735,697 | 6,169,121 | 123% | 20.75 | -0.01% | 21.10 | 2.15% | 20.34 | 1.94% | 19.81 | 2.05% | 0.42% | | ||
| 01-21 | 1,979.37 | 1,987.66 | 1,959.44 | 1,967.03 | -0.76% | 27,047,217 | 5,612,057 | 114% | 20.75 | -5.03% | 20.66 | 3.16% | 19.96 | 1.45% | 19.42 | 1.94% | 0.02% | | ||
| 01-20 | 1,940.12 | 1,982.18 | 1,935.83 | 1,982.18 | 2.57% | 26,855,460 | 5,867,275 | 120% | 21.85 | 14.28% | 20.02 | 6.02% | 19.67 | 2.05% | 19.05 | 1.94% | -0.26% | | ||
| 01-17 | 1,935.30 | 1,949.04 | 1,928.35 | 1,932.51 | 0.13% | 22,420,290 | 4,286,317 | 87% | 19.12 | 2.04% | 18.89 | -0.62% | 19.27 | -0.09% | 18.68 | -0.16% | -0.39% | | ||
| 01-16 | 1,924.52 | 1,936.03 | 1,917.56 | 1,929.96 | 0.30% | 22,303,744 | 4,178,618 | 84% | 18.74 | -0.37% | 19.00 | -2.50% | 19.29 | 0.14% | 18.71 | 0.11% | -0.30% | | ||
| 01-15 | 1,920.66 | 1,928.69 | 1,902.61 | 1,924.24 | 0.09% | 22,907,526 | 4,307,743 | 84% | 18.81 | -3.26% | 19.49 | -0.65% | 19.27 | 1.86% | 18.69 | -0.71% | -0.28% | | ||
| 01-14 | 1,941.12 | 1,945.77 | 1,922.13 | 1,922.56 | -0.65% | 24,108,861 | 4,686,426 | 93% | 19.44 | -3.66% | 19.62 | 1.39% | 18.91 | 2.19% | 18.83 | -0.14% | -0.11% | | ||
| 01-13 | 1,905.40 | 1,935.07 | 1,893.57 | 1,935.07 | 1.62% | 24,682,516 | 4,980,156 | 99% | 20.18 | 5.00% | 19.35 | 5.30% | 18.51 | 1.61% | 18.85 | 0.41% | -0.04% | | ||
| 01-10 | 1,917.61 | 1,917.83 | 1,894.67 | 1,904.19 | -0.47% | 23,871,748 | 4,587,544 | 92% | 19.22 | 2.59% | 18.38 | 2.92% | 18.22 | -0.20% | 18.78 | -0.42% | -0.01% | | ||
| 01-09 | 1,884.42 | 1,913.78 | 1,884.42 | 1,913.14 | 2.71% | 28,141,282 | 5,271,446 | 109% | 18.73 | 7.98% | 17.85 | 0.26% | 18.25 | 0.19% | 18.85 | -0.86% | 0.20% | | ||
| 01-08 | 1,881.01 | 1,892.58 | 1,858.28 | 1,862.70 | -1.61% | 29,404,598 | 5,101,230 | 108% | 17.35 | -1.10% | 17.81 | -3.20% | 18.22 | -2.81% | 19.02 | -1.88% | 0.47% | | ||
| 01-07 | 1,866.26 | 1,893.21 | 1,866.26 | 1,893.21 | 1.79% | 31,341,844 | 5,497,493 | 121% | 17.54 | -4.96% | 18.40 | -1.87% | 18.74 | -2.51% | 19.38 | -0.93% | 0.84% | | ||
| 01-06 | 1,825.55 | 1,876.46 | 1,824.35 | 1,859.92 | 1.30% | 33,903,886 | 6,257,073 | 144% | 18.46 | -4.87% | 18.75 | -3.37% | 19.23 | -1.30% | 19.56 | 0.64% | 0.98% | | ||
| 01-03 | 1,836.86 | 1,842.56 | 1,821.67 | 1,836.01 | 0.18% | 24,750,635 | 4,801,602 | 117% | 19.40 | 4.67% | 19.40 | -0.74% | 19.48 | -0.98% | 19.44 | 0.82% | 0.87% | | ||
| 01-02 | 1,811.22 | 1,839.41 | 1,797.54 | 1,832.74 | 1.93% | 29,522,782 | 5,472,106 | 137% | 18.54 | -11.10% | 19.55 | -2.07% | 19.67 | -2.79% | 19.28 | 0.27% | 0.69% | | ||
| 12-31 | 1,790.80 | 1,804.82 | 1,787.45 | 1,798.12 | 0.44% | 17,704,688 | 3,691,044 | 94% | 20.85 | 4.93% | 19.96 | 0.41% | 20.24 | -0.32% | 19.23 | 0.98% | 0.64% | | ||
| 12-30 | 1,763.58 | 1,790.91 | 1,749.16 | 1,790.24 | 0.00% | 20,952,572 | 4,163,026 | 102% | 19.87 | 2.55% | 19.88 | -1.51% | 20.30 | 1.41% | 19.04 | 0.61% | 0.56% | | ||