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 | ||
 | | |||||||||||||||||||
| 07-03 | 2,426.30 | 2,467.50 | 2,408.00 | 2,462.56 | 1.57% | 37,484,179 | 9,421,088 | 123% | 25.13 | 2.90% | 24.89 | 0.95% | 24.47 | -0.29% | 24.04 | 2.38% | 1.57% |  | ||
| 07-02 | 2,418.31 | 2,435.12 | 2,397.69 | 2,424.39 | 0.20% | 35,500,099 | 8,671,310 | 118% | 24.43 | -2.81% | 24.66 | 1.83% | 24.54 | 0.34% | 23.48 | 2.13% | 1.36% | | ||
| 07-01 | 2,449.87 | 2,450.84 | 2,381.59 | 2,419.63 | -0.76% | 31,217,941 | 7,845,443 | 110% | 25.13 | 2.81% | 24.22 | -0.68% | 24.46 | 1.32% | 22.99 | 2.47% | 1.18% | | ||
| 06-30 | 2,387.59 | 2,441.90 | 2,387.59 | 2,438.20 | 2.77% | 29,909,402 | 7,311,063 | 103% | 24.44 | 6.14% | 24.38 | 0.63% | 24.14 | 0.16% | 22.44 | 1.09% | 0.91% | | ||
| 06-29 | 2,375.99 | 2,387.16 | 2,360.16 | 2,372.54 | -0.42% | 29,892,451 | 6,884,620 | 98% | 23.03 | -10.64% | 24.23 | -0.77% | 24.11 | 2.25% | 22.20 | 0.35% | 0.83% | | ||
| 06-24 | 2,386.26 | 2,397.36 | 2,367.68 | 2,382.47 | 0.02% | 27,596,265 | 7,112,599 | 102% | 25.77 | 7.41% | 24.42 | 1.93% | 23.57 | 5.07% | 22.12 | 1.94% | 0.81% | | ||
| 06-23 | 2,344.05 | 2,382.33 | 2,335.22 | 2,382.05 | 1.67% | 29,717,042 | 7,130,608 | 106% | 24.00 | 1.57% | 23.95 | 5.03% | 22.44 | 3.73% | 21.70 | 1.59% | 0.51% | | ||
| 06-22 | 2,328.40 | 2,358.91 | 2,328.40 | 2,342.88 | 1.01% | 31,560,661 | 7,456,014 | 114% | 23.62 | -2.60% | 22.81 | 5.76% | 21.63 | 3.46% | 21.36 | 1.26% | 0.22% | | ||
| 06-19 | 2,271.65 | 2,328.58 | 2,271.59 | 2,319.45 | 2.36% | 30,313,313 | 7,352,079 | 117% | 24.25 | 17.08% | 21.56 | 6.85% | 20.91 | 2.08% | 21.09 | 2.13% | 0.06% | | ||
| 06-18 | 2,266.88 | 2,270.11 | 2,243.63 | 2,266.03 | 0.09% | 33,390,068 | 6,917,251 | 116% | 20.72 | 4.09% | 20.18 | 1.04% | 20.48 | -1.27% | 20.65 | 0.40% | -0.25% | | ||
| 06-17 | 2,265.09 | 2,274.49 | 2,248.72 | 2,263.96 | 0.15% | 32,117,268 | 6,392,385 | 111% | 19.90 | -0.02% | 19.97 | -2.98% | 20.74 | -0.91% | 20.57 | 0.27% | -0.52% | | ||
| 06-16 | 2,246.89 | 2,261.18 | 2,239.34 | 2,260.46 | 1.84% | 32,791,458 | 6,527,413 | 116% | 19.91 | -0.92% | 20.59 | -3.38% | 20.94 | -0.56% | 20.51 | 0.28% | -0.87% | | ||
| 06-15 | 2,223.43 | 2,256.65 | 2,217.29 | 2,219.55 | 0.58% | 37,011,735 | 7,436,127 | 134% | 20.09 | -8.28% | 21.31 | -1.90% | 21.05 | -1.29% | 20.46 | -0.17% | -1.17% | | ||
| 06-12 | 2,149.96 | 2,220.97 | 2,147.42 | 2,206.76 | 0.51% | 30,761,314 | 6,737,845 | 124% | 21.90 | -1.39% | 21.72 | 2.56% | 21.33 | 2.11% | 20.49 | 0.24% | -1.34% | | ||
| 06-11 | 2,202.14 | 2,236.08 | 2,181.59 | 2,195.64 | -0.29% | 29,241,573 | 6,495,533 | 125% | 22.21 | 6.58% | 21.18 | 2.28% | 20.89 | 2.78% | 20.44 | 0.20% | -1.43% |  | ||
| 06-10 | 2,186.56 | 2,205.27 | 2,180.35 | 2,201.99 | 0.94% | 23,058,207 | 4,805,635 | 97% | 20.84 | 3.04% | 20.71 | 1.81% | 20.32 | 1.71% | 20.40 | -1.12% | -1.33% | | ||
| 06-09 | 2,160.34 | 2,186.47 | 2,147.17 | 2,181.59 | 1.30% | 23,745,969 | 4,802,755 | 98% | 20.23 | -3.97% | 20.34 | 0.75% | 19.98 | 1.01% | 20.63 | -1.29% | -1.15% | | ||
| 06-08 | 2,184.58 | 2,186.97 | 2,147.86 | 2,153.56 | -0.59% | 23,092,805 | 4,863,835 | 100% | 21.06 | 7.01% | 20.19 | 3.14% | 19.78 | 0.51% | 20.90 | -0.35% | -0.96% | | ||
| 06-05 | 2,152.42 | 2,166.38 | 2,143.28 | 2,166.38 | 0.70% | 21,535,063 | 4,238,520 | 89% | 19.68 | -0.57% | 19.57 | 0.62% | 19.68 | -1.78% | 20.98 | -0.92% | -0.88% | | ||
| 06-04 | 2,150.50 | 2,157.28 | 2,137.35 | 2,151.38 | 0.39% | 24,161,144 | 4,782,589 | 101% | 19.80 | 2.56% | 19.45 | -1.02% | 20.04 | -2.13% | 21.17 | -2.34% | -0.78% | | ||
| 06-03 | 2,151.50 | 2,165.45 | 2,139.99 | 2,143.12 | -0.10% | 28,795,535 | 5,557,699 | 118% | 19.30 | -0.07% | 19.65 | -3.57% | 20.48 | -3.94% | 21.68 | -3.22% | -0.37% | | ||
| 06-02 | 2,164.99 | 2,164.99 | 2,132.40 | 2,145.29 | -0.60% | 29,368,020 | 5,672,030 | 121% | 19.31 | -4.87% | 20.38 | -5.12% | 21.32 | -4.22% | 22.40 | -2.69% | 0.08% | | ||
| 06-01 | 2,105.24 | 2,163.35 | 2,105.24 | 2,158.22 | 3.43% | 30,713,069 | 6,235,422 | 135% | 20.30 | -8.03% | 21.48 | -6.28% | 22.26 | -2.88% | 23.02 | -1.93% | 0.39% | | ||
| 05-29 | 2,049.75 | 2,090.30 | 2,043.95 | 2,086.67 | 1.54% | 19,816,741 | 4,374,293 | 96% | 22.07 | -3.56% | 22.92 | -2.13% | 22.92 | 0.25% | 23.47 | -0.60% | 0.68% | | ||
| 05-28 | 2,071.17 | 2,075.87 | 2,021.98 | 2,054.96 | -0.80% | 17,187,735 | 3,934,082 | 85% | 22.89 | -3.90% | 23.42 | 0.75% | 22.86 | -2.07% | 23.62 | 1.14% | 0.85% | | ||
| 05-27 | 2,114.07 | 2,114.86 | 2,064.41 | 2,071.47 | -1.96% | 19,078,938 | 4,544,166 | 98% | 23.82 | 1.41% | 23.24 | 3.27% | 23.34 | -1.75% | 23.35 | 0.70% | 0.71% | | ||
| 05-26 | 2,070.14 | 2,113.29 | 2,067.14 | 2,112.97 | 2.96% | 18,554,586 | 4,357,910 | 94% | 23.49 | 5.68% | 22.51 | -2.67% | 23.76 | -0.50% | 23.19 | 0.60% | 0.75% | | ||
| 05-25 | 2,049.71 | 2,055.19 | 2,036.00 | 2,052.30 | 0.28% | 15,370,840 | 3,416,004 | 73% | 22.22 | 2.05% | 23.12 | -4.60% | 23.88 | -0.36% | 23.05 | 0.47% | 0.71% | | ||
| 05-22 | 2,099.42 | 2,099.42 | 2,036.68 | 2,046.60 | -2.52% | 19,119,320 | 4,163,552 | 87% | 21.78 | -13.54% | 24.24 | -2.96% | 23.96 | -1.24% | 22.94 | 0.04% | 0.75% | | ||
| 05-21 | 2,130.96 | 2,138.72 | 2,092.54 | 2,099.43 | 0.00% | 19,125,685 | 4,817,296 | 99% | 25.19 | -1.69% | 24.98 | 3.02% | 24.26 | 3.87% | 22.93 | 1.82% | 0.86% | | ||