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 | ||
 | | |||||||||||||||||||
| 08-20 | 1,624.80 | 1,630.32 | 1,607.40 | 1,611.59 | -0.69% | 22,953,175 | 3,575,578 | 131% | 15.58 | 0.00% | 15.43 | 3.00% | 15.18 | 0.36% | 15.71 | 0.56% | -0.19% |  | ||
| 08-19 | 1,586.01 | 1,622.84 | 1,581.71 | 1,622.84 | 3.50% | 29,235,841 | 4,554,310 | 173% | 15.58 | 3.47% | 14.98 | 1.09% | 15.13 | 0.13% | 15.62 | -0.31% | -0.39% |  | ||
| 08-16 | 1,554.72 | 1,584.38 | 1,553.82 | 1,567.99 | 0.79% | 20,920,452 | 3,149,835 | 130% | 15.06 | 7.98% | 14.82 | -0.47% | 15.11 | -2.62% | 15.67 | -0.77% | -0.33% | | ||
| 08-15 | 1,507.95 | 1,556.01 | 1,505.43 | 1,555.77 | 1.24% | 18,413,506 | 2,567,547 | 109% | 13.94 | -9.88% | 14.89 | -4.67% | 15.52 | -5.23% | 15.79 | -2.46% | -0.26% | | ||
| 08-14 | 1,546.21 | 1,551.44 | 1,534.85 | 1,536.66 | 0.81% | 17,007,573 | 2,631,332 | 114% | 15.47 | 0.11% | 15.62 | -3.90% | 16.37 | -1.37% | 16.19 | -0.72% | 0.13% | | ||
| 08-13 | 1,526.08 | 1,535.98 | 1,519.01 | 1,524.36 | -1.01% | 13,166,390 | 2,034,833 | 91% | 15.46 | -3.06% | 16.25 | -4.85% | 16.60 | 1.67% | 16.31 | 0.07% | 0.23% | | ||
| 08-12 | 1,511.32 | 1,539.91 | 1,506.68 | 1,539.91 | 2.14% | 14,199,791 | 2,263,878 | 99% | 15.94 | -8.35% | 17.08 | -1.07% | 16.33 | -0.09% | 16.30 | 0.20% | 0.14% | | ||
| 08-09 | 1,532.98 | 1,536.25 | 1,504.89 | 1,507.71 | -1.00% | 12,948,563 | 2,252,510 | 100% | 17.40 | -4.00% | 17.26 | 7.05% | 16.34 | 1.61% | 16.26 | 0.43% | 0.14% | | ||
| 08-08 | 1,512.27 | 1,526.18 | 1,511.34 | 1,522.97 | 1.51% | 11,522,267 | 2,087,933 | 94% | 18.12 | 11.08% | 16.13 | 3.44% | 16.08 | 0.37% | 16.19 | 0.92% | 0.17% | | ||
| 08-07 | 1,520.58 | 1,523.62 | 1,500.07 | 1,500.25 | -0.51% | 12,250,927 | 1,998,618 | 89% | 16.31 | 10.69% | 15.59 | 0.32% | 16.02 | -0.18% | 16.05 | 0.21% | 0.11% | | ||
| 08-06 | 1,501.40 | 1,517.68 | 1,478.54 | 1,507.91 | -1.53% | 18,218,460 | 2,685,047 | 117% | 14.74 | -8.05% | 15.54 | -5.74% | 16.05 | -1.33% | 16.01 | -1.48% | 0.03% | | ||
| 08-05 | 1,552.35 | 1,566.73 | 1,531.37 | 1,531.37 | -1.63% | 15,171,976 | 2,431,890 | 110% | 16.03 | 0.11% | 16.49 | -1.10% | 16.27 | 0.50% | 16.25 | 0.27% | 0.20% | | ||
| 08-02 | 1,539.92 | 1,559.12 | 1,536.40 | 1,556.74 | -1.09% | 15,387,921 | 2,463,826 | 113% | 16.01 | -9.38% | 16.67 | 1.30% | 16.19 | -0.83% | 16.21 | 0.01% | 0.18% | | ||
| 08-01 | 1,562.53 | 1,578.86 | 1,561.20 | 1,573.87 | 0.22% | 12,089,676 | 2,136,091 | 101% | 17.67 | 7.06% | 16.46 | 4.08% | 16.32 | 1.53% | 16.21 | 1.41% | 0.15% | | ||
| 07-31 | 1,577.20 | 1,578.75 | 1,567.99 | 1,570.39 | -0.62% | 11,672,463 | 1,926,424 | 92% | 16.50 | 6.42% | 15.81 | -0.35% | 16.08 | 0.64% | 15.98 | 0.21% | -0.04% | | ||
| 07-30 | 1,568.16 | 1,593.69 | 1,566.60 | 1,580.13 | 0.87% | 16,091,867 | 2,495,674 | 117% | 15.51 | -0.32% | 15.87 | -1.94% | 15.97 | -1.65% | 15.95 | -0.79% | -0.20% | | ||
| 07-29 | 1,561.27 | 1,566.74 | 1,556.38 | 1,566.52 | 0.30% | 12,788,954 | 1,989,712 | 94% | 15.56 | -6.84% | 16.18 | -0.64% | 16.24 | 0.04% | 16.08 | 0.19% | -0.20% | | ||
| 07-26 | 1,562.20 | 1,565.44 | 1,552.39 | 1,561.86 | -0.27% | 11,651,924 | 1,945,931 | 88% | 16.70 | 2.34% | 16.29 | -0.25% | 16.23 | 0.85% | 16.05 | 0.80% | -0.31% | | ||
| 07-25 | 1,552.85 | 1,567.33 | 1,549.49 | 1,566.08 | 0.80% | 13,953,251 | 2,277,010 | 104% | 16.32 | 2.37% | 16.33 | 1.60% | 16.10 | 1.30% | 15.92 | 0.24% | -0.41% | | ||
| 07-24 | 1,539.23 | 1,562.13 | 1,538.67 | 1,553.72 | 1.22% | 15,468,119 | 2,465,703 | 116% | 15.94 | -5.54% | 16.07 | -0.07% | 15.89 | -0.21% | 15.88 | -0.55% | -0.44% | | ||
| 07-23 | 1,519.63 | 1,535.04 | 1,516.86 | 1,534.93 | 1.25% | 10,975,134 | 1,852,107 | 90% | 16.88 | 8.52% | 16.08 | 3.15% | 15.92 | 0.06% | 15.97 | 0.26% | -0.38% | | ||
| 07-22 | 1,545.91 | 1,545.93 | 1,511.52 | 1,515.97 | -1.69% | 13,283,130 | 2,065,485 | 100% | 15.55 | -2.44% | 15.59 | -1.24% | 15.92 | 0.25% | 15.93 | 0.04% | -0.37% | | ||
| 07-19 | 1,532.38 | 1,552.74 | 1,532.38 | 1,541.98 | 1.15% | 12,235,975 | 1,950,326 | 93% | 15.94 | 4.22% | 15.78 | -1.53% | 15.88 | 0.76% | 15.92 | -0.33% | -0.37% | | ||
| 07-18 | 1,542.43 | 1,542.66 | 1,524.48 | 1,524.48 | -1.66% | 12,832,497 | 1,962,489 | 94% | 15.29 | -4.98% | 16.03 | 0.06% | 15.76 | -0.74% | 15.98 | -0.47% | -0.21% | | ||
| 07-17 | 1,544.42 | 1,563.05 | 1,541.37 | 1,550.22 | 0.32% | 14,157,773 | 2,278,748 | 109% | 16.10 | -3.52% | 16.02 | 1.51% | 15.87 | -0.89% | 16.05 | -1.35% | -0.10% | | ||
| 07-16 | 1,545.34 | 1,551.99 | 1,538.62 | 1,545.27 | -0.14% | 13,015,437 | 2,171,192 | 103% | 16.68 | 7.49% | 15.78 | 1.51% | 16.02 | 0.46% | 16.27 | -0.82% | 0.16% | | ||
| 07-15 | 1,512.77 | 1,556.05 | 1,496.81 | 1,547.47 | 1.94% | 19,397,829 | 3,010,556 | 139% | 15.52 | 2.07% | 15.55 | -3.11% | 15.94 | -0.22% | 16.40 | -0.92% | 0.34% | | ||
| 07-12 | 1,517.04 | 1,525.69 | 1,506.70 | 1,518.07 | 0.26% | 11,555,879 | 1,757,218 | 79% | 15.21 | -4.71% | 16.05 | -2.55% | 15.98 | -1.61% | 16.56 | -0.15% | 0.45% | | ||
| 07-11 | 1,522.81 | 1,531.64 | 1,507.70 | 1,514.20 | 0.25% | 10,736,523 | 1,713,285 | 77% | 15.96 | -6.64% | 16.46 | 1.46% | 16.24 | -0.07% | 16.58 | -0.11% | 0.58% | | ||
| 07-10 | 1,521.95 | 1,523.81 | 1,504.66 | 1,510.43 | 0.00% | 10,144,479 | 1,734,021 | 75% | 17.09 | 4.37% | 16.23 | 0.85% | 16.25 | -1.68% | 16.60 | 0.03% | 0.76% | | ||