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 | ||
 | | |||||||||||||||||||
| 10-22 | 2,686.78 | 2,686.89 | 2,645.75 | 2,673.59 | -1.00% | 16,825,541 | 4,441,317 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  | ||
| 10-21 | 2,746.73 | 2,746.73 | 2,689.34 | 2,700.53 | -1.46% | 19,691,372 | 5,199,061 | 86% | 26.40 | 4.24% | 26.34 | -3.08% | 27.36 | -0.99% | 28.28 | -0.37% | 1.58% |  | ||
| 10-20 | 2,698.05 | 2,740.58 | 2,686.82 | 2,740.58 | 1.89% | 20,161,021 | 5,106,750 | 86% | 25.33 | -7.35% | 27.18 | -4.40% | 27.63 | -2.54% | 28.38 | -0.38% | 1.88% | | ||
| 10-19 | 2,750.95 | 2,752.76 | 2,684.46 | 2,689.67 | -1.28% | 19,289,122 | 5,273,591 | 90% | 27.34 | -6.16% | 28.43 | -0.24% | 28.35 | -1.73% | 28.49 | 0.54% | 2.12% | | ||
| 10-16 | 2,735.68 | 2,754.35 | 2,697.25 | 2,724.50 | -0.49% | 17,537,848 | 5,109,625 | 88% | 29.14 | 0.84% | 28.50 | 0.22% | 28.85 | -0.88% | 28.33 | 2.25% | 2.23% | | ||
| 10-15 | 2,767.17 | 2,770.34 | 2,735.34 | 2,737.96 | -0.95% | 18,846,937 | 5,445,433 | 94% | 28.89 | 4.25% | 28.44 | -1.18% | 29.11 | 0.27% | 27.71 | 0.43% | 2.28% | | ||
| 10-14 | 2,777.89 | 2,793.49 | 2,759.54 | 2,764.24 | -0.74% | 23,633,304 | 6,549,691 | 111% | 27.71 | -3.70% | 28.78 | -2.74% | 29.03 | -0.11% | 27.59 | 1.36% | 2.64% | | ||
| 10-13 | 2,769.66 | 2,792.97 | 2,754.15 | 2,784.72 | 0.26% | 25,025,726 | 7,201,972 | 124% | 28.78 | -2.83% | 29.59 | 0.01% | 29.06 | 1.51% | 27.22 | 2.42% | 2.76% |  | ||
| 10-12 | 2,702.16 | 2,777.39 | 2,698.76 | 2,777.39 | 3.91% | 29,838,122 | 8,837,188 | 156% | 29.62 | -2.81% | 29.58 | 2.41% | 28.63 | 3.50% | 26.58 | 3.69% | 2.55% | | ||
| 10-09 | 2,632.59 | 2,679.01 | 2,629.22 | 2,672.93 | 3.81% | 21,872,311 | 6,665,010 | 123% | 30.47 | 7.75% | 28.89 | 6.21% | 27.66 | 6.99% | 25.63 | 3.01% | 2.18% | | ||
| 09-30 | 2,575.46 | 2,601.80 | 2,561.05 | 2,574.76 | 0.44% | 15,720,313 | 4,445,849 | 83% | 28.28 | 3.12% | 27.20 | 3.61% | 25.86 | -0.03% | 24.89 | 2.80% | 1.87% | | ||
| 09-29 | 2,538.36 | 2,579.27 | 2,521.70 | 2,563.38 | 1.67% | 17,166,808 | 4,708,080 | 86% | 27.43 | 5.94% | 26.25 | 6.24% | 25.86 | 2.41% | 24.21 | 2.72% | 1.63% | | ||
| 09-28 | 2,551.78 | 2,555.02 | 2,517.04 | 2,521.25 | -0.75% | 15,875,324 | 4,109,636 | 73% | 25.89 | 1.79% | 24.71 | -2.84% | 25.25 | 2.11% | 23.57 | 1.99% | 1.18% | | ||
| 09-25 | 2,551.44 | 2,570.36 | 2,529.13 | 2,540.43 | 0.18% | 17,483,573 | 4,446,409 | 75% | 25.43 | 8.79% | 25.43 | 1.47% | 24.73 | 2.30% | 23.11 | 1.65% | 0.79% | | ||
| 09-24 | 2,576.04 | 2,583.62 | 2,535.87 | 2,535.87 | -2.46% | 23,500,083 | 5,493,763 | 90% | 23.38 | -15.27% | 25.06 | 0.22% | 24.18 | -0.06% | 22.73 | 2.70% | 0.45% | | ||
| 09-23 | 2,563.71 | 2,608.42 | 2,549.34 | 2,599.88 | 1.74% | 22,390,083 | 6,177,313 | 99% | 27.59 | 13.40% | 25.01 | 6.78% | 24.19 | 5.30% | 22.14 | 4.07% | -0.06% | | ||
| 09-22 | 2,556.46 | 2,596.81 | 2,547.36 | 2,555.54 | -0.53% | 23,076,530 | 5,614,394 | 86% | 24.33 | 4.26% | 23.42 | 0.98% | 22.97 | 3.05% | 21.27 | 2.58% | -0.79% | | ||
| 09-21 | 2,605.55 | 2,607.65 | 2,565.04 | 2,569.22 | -1.03% | 25,124,801 | 5,863,150 | 87% | 23.34 | 2.51% | 23.20 | 3.22% | 22.29 | 2.01% | 20.74 | 0.31% | -1.33% | | ||
| 09-18 | 2,558.29 | 2,600.58 | 2,537.84 | 2,596.08 | 1.52% | 28,504,319 | 6,488,757 | 92% | 22.76 | -3.26% | 22.47 | 3.04% | 21.85 | 1.63% | 20.67 | -0.03% | -1.58% | | ||
| 09-17 | 2,551.29 | 2,582.26 | 2,521.60 | 2,557.32 | 0.10% | 26,078,665 | 6,136,508 | 86% | 23.53 | 11.54% | 21.81 | 3.45% | 21.50 | 4.95% | 20.68 | -0.06% | -1.69% | | ||
| 09-16 | 2,597.64 | 2,597.64 | 2,540.02 | 2,554.80 | -1.55% | 26,178,108 | 5,522,643 | 76% | 21.10 | 0.81% | 21.08 | 0.20% | 20.49 | 2.32% | 20.69 | 0.41% | -1.84% | | ||
| 09-15 | 2,578.69 | 2,599.54 | 2,563.07 | 2,595.15 | 0.88% | 29,726,721 | 6,220,534 | 82% | 20.93 | -1.31% | 21.04 | 4.16% | 20.02 | 2.15% | 20.61 | -1.80% | -2.31% | | ||
| 09-14 | 2,568.01 | 2,604.39 | 2,548.09 | 2,572.60 | 1.42% | 34,383,251 | 7,290,577 | 96% | 21.20 | 1.18% | 20.20 | 4.01% | 19.60 | -0.95% | 20.98 | -1.92% | -2.28% | | ||
| 09-11 | 2,474.70 | 2,542.13 | 2,474.70 | 2,536.62 | 2.16% | 27,403,177 | 5,743,006 | 75% | 20.96 | 11.71% | 19.42 | 2.96% | 19.79 | -1.44% | 21.39 | -1.80% | -2.22% | | ||
| 09-10 | 2,551.30 | 2,565.85 | 2,477.67 | 2,483.03 | -1.60% | 38,493,744 | 7,221,748 | 92% | 18.76 | -1.56% | 18.86 | -4.96% | 20.08 | -3.72% | 21.79 | -2.40% | -2.17% | | ||
| 09-09 | 2,609.13 | 2,609.37 | 2,506.90 | 2,523.40 | -4.80% | 46,009,497 | 8,768,487 | 111% | 19.06 | 1.74% | 19.85 | -5.21% | 20.85 | -1.39% | 22.32 | -3.17% | -2.13% | | ||
| 09-08 | 2,648.44 | 2,663.69 | 2,612.64 | 2,650.63 | 0.36% | 40,178,577 | 7,526,773 | 96% | 18.73 | -13.92% | 20.94 | -6.57% | 21.15 | -5.88% | 23.05 | -2.82% | -2.05% | | ||
| 09-07 | 2,728.74 | 2,745.61 | 2,628.86 | 2,641.20 | -3.33% | 42,316,861 | 9,209,464 | 116% | 21.76 | -3.95% | 22.41 | 2.74% | 22.47 | -3.69% | 23.72 | -2.18% | -2.03% | | ||
| 09-04 | 2,690.29 | 2,739.90 | 2,686.87 | 2,732.15 | -0.54% | 31,188,320 | 7,066,364 | 90% | 22.66 | -1.43% | 21.81 | -3.93% | 23.33 | -2.31% | 24.25 | -1.15% | -2.05% | | ||
| 09-03 | 2,766.98 | 2,789.12 | 2,738.13 | 2,746.95 | 0.00% | 34,257,247 | 7,874,432 | 101% | 22.99 | 13.87% | 22.71 | -4.06% | 23.88 | -0.98% | 24.53 | -1.56% | -2.21% | | ||