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 | ||
 | | |||||||||||||||||||
| 01-20 | 3,106.35 | 3,204.93 | 3,098.43 | 3,204.93 | 3.90% | 19,420,999 | 9,425,814 | 91% | 48.53 | 12.82% | 44.69 | 3.72% | 44.30 | 1.33% | 43.60 | 0.73% | 0.43% |  | ||
| 01-19 | 3,146.27 | 3,157.46 | 3,074.19 | 3,084.49 | -2.05% | 20,723,093 | 8,914,947 | 86% | 43.02 | 0.71% | 43.09 | -0.80% | 43.71 | 0.26% | 43.29 | -0.81% | 0.47% | | ||
| 01-18 | 3,078.03 | 3,164.58 | 3,056.81 | 3,149.20 | 1.92% | 20,393,753 | 8,711,680 | 81% | 42.72 | -1.81% | 43.43 | -1.73% | 43.60 | -1.37% | 43.64 | -0.71% | 0.68% | | ||
| 01-15 | 3,074.00 | 3,109.87 | 3,020.78 | 3,089.94 | 0.02% | 21,186,896 | 9,217,237 | 84% | 43.50 | -1.11% | 44.20 | 0.76% | 44.20 | 1.20% | 43.96 | 0.26% | 0.91% | | ||
| 01-14 | 3,101.96 | 3,142.85 | 3,061.02 | 3,089.18 | -1.31% | 23,108,872 | 10,166,508 | 93% | 43.99 | -2.02% | 43.86 | -1.33% | 43.68 | 1.46% | 43.85 | 0.10% | 0.98% | | ||
| 01-13 | 3,180.75 | 3,207.07 | 3,100.07 | 3,130.30 | -1.57% | 27,527,342 | 12,359,998 | 116% | 44.90 | 5.40% | 44.45 | 3.03% | 43.05 | 0.33% | 43.80 | 1.85% | 1.07% |  | ||
| 01-12 | 3,079.84 | 3,180.35 | 3,057.74 | 3,180.35 | 2.83% | 25,100,954 | 10,693,519 | 105% | 42.60 | -6.95% | 43.15 | 1.43% | 42.91 | -1.78% | 43.01 | 1.15% | 0.69% | | ||
| 01-11 | 3,159.59 | 3,159.59 | 3,066.74 | 3,092.86 | -1.84% | 25,748,809 | 11,788,201 | 120% | 45.78 | 11.38% | 42.54 | 1.22% | 43.69 | -0.08% | 42.52 | 1.38% | 0.48% | | ||
| 01-08 | 3,179.37 | 3,194.37 | 3,115.99 | 3,150.78 | -0.37% | 26,490,368 | 10,888,326 | 118% | 41.10 | 0.81% | 42.03 | -4.22% | 43.72 | -0.69% | 41.94 | 0.63% | 0.68% | | ||
| 01-07 | 3,106.34 | 3,162.40 | 3,086.06 | 3,162.40 | 1.52% | 25,782,376 | 10,512,481 | 120% | 40.77 | -8.35% | 43.88 | -3.95% | 44.02 | -1.47% | 41.67 | -0.28% | 0.71% | | ||
| 01-06 | 3,113.85 | 3,134.76 | 3,057.56 | 3,115.09 | 0.55% | 23,037,282 | 10,249,326 | 122% | 44.49 | -4.25% | 45.68 | 1.41% | 44.68 | 3.62% | 41.79 | 1.15% | 1.05% | | ||
| 01-05 | 3,050.18 | 3,100.00 | 3,027.76 | 3,097.98 | 0.65% | 25,504,230 | 11,850,815 | 145% | 46.47 | 1.07% | 45.05 | 2.31% | 43.12 | 4.96% | 41.32 | 1.26% | 1.14% | | ||
| 01-04 | 2,977.32 | 3,094.53 | 2,963.41 | 3,078.11 | 3.77% | 25,383,879 | 11,670,588 | 151% | 45.98 | 9.18% | 44.03 | 8.99% | 41.08 | 3.91% | 40.80 | 1.61% | 1.30% | | ||
| 12-31 | 2,911.39 | 2,969.75 | 2,909.67 | 2,966.26 | 2.27% | 20,327,635 | 8,560,111 | 120% | 42.11 | -3.06% | 40.40 | 4.82% | 39.54 | 2.66% | 40.15 | 0.92% | 1.39% | | ||
| 12-30 | 2,828.01 | 2,909.19 | 2,827.07 | 2,900.54 | 3.11% | 17,798,831 | 7,732,168 | 111% | 43.44 | 20.90% | 38.54 | 3.24% | 38.51 | 0.94% | 39.79 | 1.02% | 1.48% | | ||
| 12-29 | 2,838.71 | 2,843.72 | 2,795.65 | 2,813.00 | -1.05% | 19,910,856 | 7,154,072 | 106% | 35.93 | -2.21% | 37.33 | -1.24% | 38.15 | -2.40% | 39.39 | -1.91% | 1.72% | | ||
| 12-28 | 2,847.12 | 2,861.00 | 2,823.00 | 2,842.81 | 0.07% | 19,546,976 | 7,182,253 | 108% | 36.74 | -7.72% | 37.80 | -4.54% | 39.09 | -3.41% | 40.16 | -1.02% | 2.37% | | ||
| 12-25 | 2,811.55 | 2,841.57 | 2,793.78 | 2,840.80 | 0.71% | 15,876,545 | 6,321,473 | 96% | 39.82 | 7.33% | 39.60 | -0.34% | 40.47 | -0.91% | 40.57 | 3.37% | 2.80% | | ||
| 12-24 | 2,838.94 | 2,848.34 | 2,811.93 | 2,820.75 | -0.78% | 15,992,337 | 5,932,625 | 90% | 37.10 | -11.01% | 39.73 | -4.61% | 40.84 | -0.72% | 39.25 | 0.97% | 2.49% | | ||
| 12-23 | 2,822.26 | 2,865.47 | 2,809.79 | 2,842.97 | 1.11% | 17,541,041 | 7,312,445 | 112% | 41.69 | 3.84% | 41.65 | -0.18% | 41.14 | 0.98% | 38.87 | 3.11% | 2.49% | | ||
| 12-22 | 2,867.21 | 2,888.35 | 2,809.92 | 2,811.75 | -2.45% | 19,194,409 | 7,705,785 | 120% | 40.15 | -7.24% | 41.73 | 0.97% | 40.74 | -1.56% | 37.70 | 2.02% | 2.19% | | ||
| 12-21 | 2,789.64 | 2,882.44 | 2,783.39 | 2,882.44 | 3.66% | 17,413,120 | 7,536,622 | 122% | 43.28 | 3.13% | 41.33 | 3.31% | 41.38 | 1.72% | 36.95 | 2.94% | 2.03% | | ||
| 12-18 | 2,787.78 | 2,803.11 | 2,768.47 | 2,780.73 | -0.18% | 14,040,896 | 5,892,489 | 97% | 41.97 | 8.45% | 40.01 | -1.16% | 40.69 | 8.10% | 35.90 | 2.44% | 1.83% | | ||
| 12-17 | 2,758.44 | 2,789.25 | 2,739.16 | 2,785.62 | 0.90% | 16,328,609 | 6,318,903 | 105% | 38.70 | -2.23% | 40.48 | -1.30% | 37.64 | 2.90% | 35.04 | 1.91% | 1.63% | | ||
| 12-16 | 2,764.34 | 2,771.59 | 2,732.58 | 2,760.64 | 0.06% | 14,626,887 | 5,789,543 | 97% | 39.58 | -8.80% | 41.01 | 11.55% | 36.57 | 4.82% | 34.38 | 3.41% | 1.48% | | ||
| 12-15 | 2,727.95 | 2,761.32 | 2,720.14 | 2,758.85 | 1.18% | 14,377,323 | 6,239,887 | 104% | 43.40 | 8.09% | 36.76 | 8.24% | 34.89 | 5.17% | 33.25 | 4.58% | 0.95% | | ||
| 12-14 | 2,695.19 | 2,729.07 | 2,674.51 | 2,726.60 | 1.44% | 15,791,123 | 6,340,597 | 104% | 40.15 | 33.54% | 33.96 | 8.27% | 33.18 | 3.56% | 31.79 | 3.29% | 0.27% | | ||
| 12-11 | 2,727.97 | 2,733.94 | 2,665.10 | 2,687.78 | -1.13% | 22,260,043 | 6,693,399 | 108% | 30.07 | -9.67% | 31.37 | -3.16% | 32.04 | -1.60% | 30.78 | 0.27% | -0.24% | | ||
| 12-10 | 2,689.21 | 2,734.64 | 2,675.46 | 2,718.55 | 0.77% | 16,382,406 | 5,453,142 | 92% | 33.29 | 6.54% | 32.39 | -0.22% | 32.56 | 0.66% | 30.70 | 0.91% | -0.44% | | ||
| 12-09 | 2,752.35 | 2,763.41 | 2,693.19 | 2,697.83 | 0.00% | 19,669,227 | 6,145,158 | 105% | 31.24 | -4.98% | 32.46 | -1.13% | 32.35 | 2.14% | 30.42 | 0.10% | -0.54% | | ||