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 | ||
 | | |||||||||||||||||||
| 05-24 | 1,452.04 | 1,465.24 | 1,437.93 | 1,443.75 | -0.52% | 14,934,260 | 1,878,827 | 84% | 12.58 | -8.20% | 13.26 | -4.73% | 13.73 | -1.64% | 14.06 | -1.16% | -0.20% |  | ||
| 05-23 | 1,486.95 | 1,486.95 | 1,449.14 | 1,451.24 | -2.51% | 16,120,397 | 2,209,093 | 93% | 13.70 | 1.69% | 13.92 | -1.35% | 13.96 | -1.50% | 14.22 | -0.28% | -0.14% |  | ||
| 05-22 | 1,493.66 | 1,503.81 | 1,477.46 | 1,488.63 | -0.34% | 14,773,772 | 1,990,844 | 84% | 13.48 | -7.65% | 14.11 | -0.51% | 14.17 | -1.31% | 14.26 | -0.49% | -0.16% | | ||
| 05-21 | 1,469.97 | 1,504.21 | 1,465.88 | 1,493.72 | 1.66% | 15,078,212 | 2,200,226 | 91% | 14.59 | 2.44% | 14.18 | -0.48% | 14.36 | 0.11% | 14.33 | 0.19% | -0.09% | | ||
| 05-20 | 1,478.20 | 1,481.19 | 1,450.28 | 1,469.31 | -0.64% | 16,564,758 | 2,359,473 | 95% | 14.24 | 3.12% | 14.25 | -0.57% | 14.35 | -0.15% | 14.31 | 0.55% | -0.17% | | ||
| 05-17 | 1,537.45 | 1,537.45 | 1,472.46 | 1,478.75 | -3.58% | 19,315,651 | 2,668,025 | 103% | 13.81 | -6.69% | 14.33 | -1.86% | 14.37 | -0.74% | 14.23 | -0.41% | -0.41% | | ||
| 05-16 | 1,528.63 | 1,537.59 | 1,515.61 | 1,533.67 | 0.33% | 15,652,127 | 2,317,077 | 90% | 14.80 | 2.10% | 14.60 | 1.04% | 14.48 | 0.89% | 14.29 | 0.02% | -0.49% | | ||
| 05-15 | 1,509.45 | 1,533.73 | 1,503.67 | 1,528.69 | 2.28% | 16,184,257 | 2,346,487 | 87% | 14.50 | -0.07% | 14.45 | 0.57% | 14.35 | 0.32% | 14.28 | -0.07% | -0.60% | | ||
| 05-14 | 1,492.90 | 1,517.67 | 1,491.44 | 1,494.60 | -0.56% | 14,827,272 | 2,151,244 | 77% | 14.51 | 1.08% | 14.37 | 0.80% | 14.30 | 0.24% | 14.29 | -0.15% | -0.65% | | ||
| 05-13 | 1,513.96 | 1,523.88 | 1,494.48 | 1,503.06 | -2.01% | 15,384,498 | 2,208,261 | 75% | 14.35 | 0.41% | 14.26 | 0.18% | 14.27 | 1.11% | 14.32 | -0.16% | -0.69% | | ||
| 05-10 | 1,489.19 | 1,535.16 | 1,463.19 | 1,533.87 | 4.38% | 22,771,460 | 3,255,422 | 107% | 14.30 | 1.38% | 14.23 | 0.01% | 14.11 | -0.03% | 14.34 | -0.58% | -0.70% | | ||
| 05-09 | 1,470.98 | 1,491.38 | 1,466.97 | 1,469.48 | -0.84% | 14,806,177 | 2,087,875 | 69% | 14.10 | -1.14% | 14.23 | 1.30% | 14.12 | -0.81% | 14.42 | -0.46% | -0.67% | | ||
| 05-08 | 1,469.24 | 1,515.16 | 1,465.09 | 1,481.87 | -1.48% | 16,692,556 | 2,381,050 | 75% | 14.26 | -0.25% | 14.05 | -0.23% | 14.23 | -0.38% | 14.49 | 0.14% | -0.76% | | ||
| 05-07 | 1,506.97 | 1,523.66 | 1,474.50 | 1,504.16 | 0.62% | 19,879,051 | 2,842,763 | 87% | 14.30 | 4.35% | 14.08 | -0.87% | 14.29 | -0.45% | 14.47 | -0.53% | -0.92% | | ||
| 05-06 | 1,551.72 | 1,563.61 | 1,487.45 | 1,494.89 | -7.94% | 25,052,222 | 3,433,241 | 104% | 13.70 | -4.60% | 14.20 | -2.08% | 14.35 | -1.28% | 14.55 | -1.92% | -0.93% | | ||
| 04-30 | 1,612.11 | 1,634.71 | 1,608.72 | 1,623.78 | 0.51% | 17,907,326 | 2,572,322 | 75% | 14.37 | -1.55% | 14.51 | -0.45% | 14.54 | -0.93% | 14.83 | -1.15% | -0.79% | | ||
| 04-29 | 1,658.19 | 1,661.06 | 1,611.22 | 1,615.62 | -2.55% | 24,909,552 | 3,634,528 | 102% | 14.59 | 0.45% | 14.57 | 0.08% | 14.67 | -0.36% | 15.00 | -1.16% | -0.70% | | ||
| 04-26 | 1,664.04 | 1,682.46 | 1,653.69 | 1,657.82 | -0.73% | 21,914,300 | 3,183,373 | 89% | 14.53 | -0.45% | 14.56 | -1.28% | 14.73 | 0.55% | 15.18 | -0.52% | -0.58% | | ||
| 04-25 | 1,709.83 | 1,723.66 | 1,669.24 | 1,669.98 | -2.84% | 25,159,871 | 3,671,226 | 103% | 14.59 | 0.24% | 14.75 | -0.62% | 14.64 | -0.71% | 15.26 | -0.56% | -0.54% | | ||
| 04-24 | 1,690.28 | 1,721.42 | 1,676.64 | 1,718.85 | 2.08% | 22,798,735 | 3,318,731 | 93% | 14.56 | -3.93% | 14.84 | 1.00% | 14.75 | -2.43% | 15.35 | -0.29% | -0.51% | | ||
| 04-23 | 1,695.27 | 1,706.08 | 1,677.73 | 1,683.80 | -0.81% | 20,424,286 | 3,094,966 | 84% | 15.15 | 2.10% | 14.69 | 0.01% | 15.12 | -1.33% | 15.39 | -0.25% | -0.49% | | ||
| 04-22 | 1,720.78 | 1,723.56 | 1,690.64 | 1,697.51 | -1.07% | 23,906,951 | 3,548,199 | 94% | 14.84 | 5.12% | 14.69 | -3.32% | 15.32 | -1.88% | 15.43 | -1.30% | -0.47% | | ||
| 04-19 | 1,704.72 | 1,715.80 | 1,692.49 | 1,715.80 | 0.66% | 22,604,964 | 3,191,589 | 80% | 14.12 | -6.63% | 15.20 | -4.02% | 15.61 | -1.60% | 15.63 | -1.54% | -0.25% | | ||
| 04-18 | 1,715.18 | 1,719.96 | 1,702.93 | 1,704.55 | -0.75% | 21,725,607 | 3,285,257 | 79% | 15.12 | -6.23% | 15.83 | -2.25% | 15.86 | -0.21% | 15.88 | -0.57% | 0.04% | | ||
| 04-17 | 1,699.19 | 1,729.21 | 1,697.97 | 1,717.44 | 1.17% | 27,809,076 | 4,484,895 | 105% | 16.13 | 0.07% | 16.20 | 1.26% | 15.90 | 1.58% | 15.97 | -0.53% | 0.13% | | ||
| 04-16 | 1,656.76 | 1,697.53 | 1,638.30 | 1,697.53 | 1.84% | 25,315,162 | 4,079,901 | 92% | 16.12 | -1.56% | 16.00 | 1.76% | 15.65 | 0.71% | 16.05 | -0.29% | 0.30% | | ||
| 04-15 | 1,721.64 | 1,726.20 | 1,666.65 | 1,666.90 | -1.70% | 22,586,543 | 3,697,828 | 81% | 16.37 | 6.30% | 15.72 | 2.91% | 15.54 | -0.71% | 16.10 | 0.02% | 0.35% | | ||
| 04-12 | 1,692.43 | 1,702.35 | 1,683.29 | 1,695.73 | 0.27% | 19,547,787 | 3,010,825 | 65% | 15.40 | 0.16% | 15.28 | -0.41% | 15.65 | -1.48% | 16.10 | -0.09% | 0.38% | | ||
| 04-11 | 1,727.22 | 1,732.61 | 1,688.10 | 1,691.10 | -2.06% | 25,071,357 | 3,855,340 | 83% | 15.38 | 1.79% | 15.34 | -2.83% | 15.89 | -0.87% | 16.11 | -0.22% | 0.40% | | ||
| 04-10 | 1,727.97 | 1,740.85 | 1,714.64 | 1,726.64 | 0.00% | 30,247,520 | 4,569,362 | 100% | 15.11 | -3.02% | 15.78 | -3.16% | 16.03 | -2.17% | 16.15 | -0.09% | 0.44% | | ||