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 | ||
 | | |||||||||||||||||||
| 03-25 | 1,662.76 | 1,695.09 | 1,658.45 | 1,668.84 | -1.48% | 25,234,122 | 3,980,083 | 79% | 15.77 | 3.65% | 15.18 | 0.09% | 15.29 | -0.90% | 15.47 | 0.40% | 0.39% |  | ||
| 03-22 | 1,703.97 | 1,703.97 | 1,660.33 | 1,693.87 | -0.59% | 26,210,149 | 3,988,580 | 75% | 15.22 | 3.53% | 15.16 | -0.05% | 15.43 | -0.66% | 15.41 | 0.29% | 0.43% | | ||
| 03-21 | 1,683.55 | 1,716.45 | 1,677.65 | 1,703.85 | 0.95% | 34,060,044 | 5,006,443 | 88% | 14.70 | -6.20% | 15.17 | -3.92% | 15.53 | -1.12% | 15.36 | 0.05% | 0.48% | | ||
| 03-20 | 1,701.73 | 1,705.59 | 1,654.30 | 1,687.90 | -1.23% | 28,214,300 | 4,421,260 | 75% | 15.67 | 2.82% | 15.79 | -0.22% | 15.70 | 0.40% | 15.36 | 0.89% | 0.55% |  | ||
| 03-19 | 1,706.19 | 1,730.35 | 1,693.54 | 1,708.87 | 0.11% | 27,550,334 | 4,198,792 | 68% | 15.24 | -7.47% | 15.82 | -0.21% | 15.64 | 0.19% | 15.22 | 0.83% | 0.49% | | ||
| 03-18 | 1,671.28 | 1,707.06 | 1,652.88 | 1,707.06 | 2.67% | 27,135,448 | 4,469,082 | 71% | 16.47 | 4.46% | 15.86 | 2.11% | 15.61 | 1.39% | 15.09 | 0.37% | 0.45% | | ||
| 03-15 | 1,667.78 | 1,685.08 | 1,642.70 | 1,662.62 | 0.75% | 26,903,045 | 4,241,802 | 65% | 15.77 | 2.09% | 15.53 | 0.86% | 15.40 | 0.90% | 15.04 | -0.01% | 0.59% | | ||
| 03-14 | 1,676.61 | 1,700.52 | 1,628.64 | 1,650.19 | -2.58% | 34,628,187 | 5,348,333 | 81% | 15.45 | 0.01% | 15.40 | 0.56% | 15.26 | 0.76% | 15.04 | 0.35% | 0.77% | | ||
| 03-13 | 1,769.55 | 1,769.55 | 1,682.36 | 1,693.86 | -4.49% | 42,072,292 | 6,497,215 | 101% | 15.44 | 0.76% | 15.31 | 0.98% | 15.14 | 1.33% | 14.99 | 0.52% | 0.82% | | ||
| 03-12 | 1,733.43 | 1,789.16 | 1,733.43 | 1,773.43 | 2.64% | 53,360,433 | 8,178,813 | 129% | 15.33 | 1.10% | 15.16 | 1.18% | 14.94 | 1.77% | 14.91 | 0.23% | 0.89% | | ||
| 03-11 | 1,673.40 | 1,728.33 | 1,656.14 | 1,727.80 | 4.43% | 42,963,866 | 6,513,243 | 105% | 15.16 | 1.07% | 14.99 | 1.66% | 14.68 | -0.32% | 14.88 | 0.81% | 1.11% | | ||
| 03-08 | 1,647.85 | 1,718.38 | 1,635.45 | 1,654.49 | -2.24% | 52,931,350 | 7,939,060 | 129% | 15.00 | 1.28% | 14.74 | 2.30% | 14.73 | -0.47% | 14.76 | 0.71% | 1.11% | | ||
| 03-07 | 1,699.60 | 1,719.15 | 1,666.37 | 1,692.42 | -0.48% | 46,482,151 | 6,883,695 | 120% | 14.81 | 2.98% | 14.41 | -1.28% | 14.80 | 0.05% | 14.65 | 0.81% | 1.13% | | ||
| 03-06 | 1,684.97 | 1,704.10 | 1,661.01 | 1,700.50 | 1.43% | 46,693,439 | 6,714,588 | 124% | 14.38 | 2.71% | 14.60 | -2.48% | 14.79 | -0.47% | 14.54 | 0.32% | 1.19% | | ||
| 03-05 | 1,615.59 | 1,676.57 | 1,613.50 | 1,676.57 | 3.51% | 41,959,134 | 5,874,401 | 117% | 14.00 | -9.02% | 14.97 | -2.22% | 14.86 | -1.67% | 14.49 | 0.38% | 1.21% | | ||
| 03-04 | 1,596.55 | 1,651.01 | 1,593.26 | 1,619.71 | 3.31% | 44,510,485 | 6,849,204 | 144% | 15.39 | -2.17% | 15.31 | 2.05% | 15.12 | 2.22% | 14.43 | 1.78% | 1.26% | | ||
| 03-01 | 1,558.90 | 1,568.32 | 1,532.45 | 1,567.87 | 2.10% | 28,730,979 | 4,519,409 | 103% | 15.73 | 6.56% | 15.00 | 1.02% | 14.79 | 2.11% | 14.18 | 1.75% | 1.11% | | ||
| 02-28 | 1,522.63 | 1,549.33 | 1,519.76 | 1,535.68 | 1.00% | 28,814,987 | 4,253,593 | 101% | 14.76 | 1.06% | 14.85 | 1.87% | 14.48 | 1.51% | 13.94 | 0.88% | 0.90% | | ||
| 02-27 | 1,544.16 | 1,555.59 | 1,503.68 | 1,520.42 | -1.72% | 35,819,908 | 5,232,335 | 130% | 14.61 | -3.16% | 14.58 | 1.41% | 14.27 | 1.31% | 13.82 | 1.21% | 0.87% | | ||
| 02-26 | 1,549.24 | 1,581.83 | 1,532.44 | 1,546.99 | 0.69% | 47,469,140 | 7,160,125 | 189% | 15.08 | 7.99% | 14.37 | 4.56% | 14.08 | 3.87% | 13.65 | 2.45% | 0.81% | | ||
| 02-25 | 1,487.30 | 1,538.16 | 1,481.17 | 1,536.37 | 5.50% | 41,554,408 | 5,804,409 | 176% | 13.97 | 1.41% | 13.75 | 1.72% | 13.56 | 1.85% | 13.32 | 0.80% | 0.60% | | ||
| 02-22 | 1,409.86 | 1,456.30 | 1,407.29 | 1,456.30 | 3.10% | 28,199,157 | 3,884,117 | 132% | 13.77 | 2.82% | 13.51 | 2.04% | 13.31 | 1.62% | 13.22 | 0.94% | 0.56% | | ||
| 02-21 | 1,405.52 | 1,452.39 | 1,401.77 | 1,412.54 | 0.29% | 28,641,542 | 3,836,942 | 139% | 13.40 | 0.70% | 13.24 | 1.18% | 13.10 | 0.31% | 13.10 | 1.34% | 0.49% | | ||
| 02-20 | 1,406.99 | 1,417.89 | 1,387.90 | 1,408.38 | 0.17% | 18,890,533 | 2,512,977 | 99% | 13.30 | 2.03% | 13.09 | 1.29% | 13.06 | 0.31% | 12.92 | 0.58% | 0.27% | | ||
| 02-19 | 1,419.04 | 1,427.14 | 1,391.57 | 1,406.04 | -0.54% | 26,630,491 | 3,472,169 | 142% | 13.04 | 0.42% | 12.92 | -0.52% | 13.02 | 0.15% | 12.85 | 0.82% | 0.21% | | ||
| 02-18 | 1,364.94 | 1,413.77 | 1,364.94 | 1,413.60 | 4.11% | 24,648,899 | 3,200,111 | 141% | 12.98 | 2.34% | 12.99 | -0.25% | 13.00 | -0.73% | 12.74 | 0.37% | 0.12% | | ||
| 02-15 | 1,360.76 | 1,371.96 | 1,355.78 | 1,357.84 | -0.30% | 19,162,602 | 2,430,981 | 115% | 12.69 | -4.79% | 13.02 | -0.63% | 13.09 | 0.03% | 12.70 | -0.39% | 0.06% | | ||
| 02-14 | 1,357.78 | 1,369.78 | 1,349.47 | 1,361.94 | 0.31% | 18,241,291 | 2,430,433 | 118% | 13.32 | 1.96% | 13.11 | -0.38% | 13.09 | 2.61% | 12.75 | 0.58% | 0.21% | | ||
| 02-13 | 1,335.16 | 1,362.64 | 1,333.11 | 1,357.67 | 1.91% | 23,064,984 | 3,014,129 | 151% | 13.07 | 1.09% | 13.16 | 1.08% | 12.76 | 1.21% | 12.67 | 0.62% | 0.16% | | ||
| 02-12 | 1,316.91 | 1,336.14 | 1,314.91 | 1,332.27 | 0.00% | 17,443,452 | 2,254,977 | 124% | 12.93 | -4.29% | 13.02 | 3.75% | 12.60 | 1.67% | 12.60 | 0.33% | 0.03% | | ||