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 | ||
 | | |||||||||||||||||||
| 09-12 | 1,713.59 | 1,715.33 | 1,695.29 | 1,710.57 | 0.41% | 18,433,726 | 3,174,757 | 77% | 17.22 | -4.92% | 17.32 | 1.03% | 17.05 | 1.77% | 16.55 | 0.66% | 0.44% |  | ||
| 09-11 | 1,730.35 | 1,736.18 | 1,700.91 | 1,703.54 | -1.26% | 21,962,671 | 3,978,506 | 98% | 18.12 | 8.11% | 17.14 | 2.50% | 16.75 | 2.27% | 16.44 | 0.89% | 0.47% |  | ||
| 09-10 | 1,733.63 | 1,734.97 | 1,715.75 | 1,725.31 | -0.46% | 27,669,815 | 4,636,420 | 117% | 16.76 | -0.30% | 16.73 | 1.94% | 16.38 | 0.78% | 16.29 | 0.25% | 0.44% | | ||
| 09-09 | 1,702.99 | 1,733.23 | 1,691.94 | 1,733.23 | 2.42% | 31,283,063 | 5,257,477 | 137% | 16.81 | 1.28% | 16.41 | 2.01% | 16.25 | 0.50% | 16.25 | 0.36% | 0.48% | | ||
| 09-06 | 1,699.66 | 1,700.19 | 1,674.67 | 1,692.24 | 0.19% | 25,148,758 | 4,173,061 | 115% | 16.59 | 4.46% | 16.09 | 0.99% | 16.17 | 0.79% | 16.19 | -0.19% | 0.49% | | ||
| 09-05 | 1,682.44 | 1,708.97 | 1,682.44 | 1,689.05 | 1.18% | 32,771,373 | 5,206,084 | 148% | 15.89 | 0.40% | 15.93 | -1.39% | 16.05 | 0.06% | 16.22 | 0.36% | 0.52% | | ||
| 09-04 | 1,656.59 | 1,669.41 | 1,650.03 | 1,669.41 | 0.54% | 23,869,500 | 3,776,973 | 116% | 15.82 | -1.66% | 16.15 | -0.29% | 16.04 | -0.84% | 16.17 | 0.27% | 0.35% | | ||
| 09-03 | 1,656.05 | 1,662.38 | 1,646.92 | 1,660.43 | 0.49% | 23,978,397 | 3,858,091 | 123% | 16.09 | -2.89% | 16.20 | 0.62% | 16.17 | -0.49% | 16.12 | 0.37% | 0.26% | | ||
| 09-02 | 1,614.03 | 1,655.42 | 1,610.81 | 1,652.29 | 2.57% | 22,369,155 | 3,706,446 | 119% | 16.57 | 3.97% | 16.10 | 0.35% | 16.25 | 0.17% | 16.06 | 0.80% | 0.28% | | ||
| 08-30 | 1,630.05 | 1,637.26 | 1,600.45 | 1,610.90 | -0.61% | 21,443,623 | 3,417,213 | 107% | 15.94 | 1.69% | 16.04 | -1.24% | 16.22 | -1.47% | 15.93 | 0.58% | 0.17% | | ||
| 08-29 | 1,625.96 | 1,632.96 | 1,615.57 | 1,620.86 | -0.27% | 16,324,901 | 2,558,199 | 80% | 15.67 | -5.27% | 16.24 | -1.51% | 16.47 | 0.91% | 15.84 | 1.02% | 0.03% | | ||
| 08-28 | 1,629.99 | 1,632.69 | 1,617.25 | 1,625.19 | -0.18% | 16,785,930 | 2,776,725 | 87% | 16.54 | 0.61% | 16.49 | -1.05% | 16.32 | 1.54% | 15.68 | 0.57% | -0.31% | | ||
| 08-27 | 1,611.90 | 1,646.87 | 1,610.00 | 1,628.12 | 1.71% | 21,995,393 | 3,616,505 | 114% | 16.44 | -0.41% | 16.67 | 2.93% | 16.07 | 1.31% | 15.59 | 0.68% | -0.44% | | ||
| 08-26 | 1,588.55 | 1,608.20 | 1,587.90 | 1,600.80 | -0.91% | 17,865,813 | 2,949,732 | 98% | 16.51 | -3.46% | 16.19 | 2.70% | 15.86 | 1.20% | 15.49 | 0.40% | -0.50% | | ||
| 08-23 | 1,614.54 | 1,623.19 | 1,605.01 | 1,615.56 | 0.13% | 17,992,568 | 3,076,935 | 105% | 17.10 | 14.53% | 15.77 | 3.17% | 15.68 | 2.32% | 15.43 | 0.17% | -0.52% | | ||
| 08-22 | 1,614.13 | 1,615.61 | 1,599.31 | 1,613.46 | 0.23% | 17,383,274 | 2,595,504 | 91% | 14.93 | -2.09% | 15.28 | -1.35% | 15.32 | 1.12% | 15.40 | -1.42% | -0.50% | | ||
| 08-21 | 1,614.30 | 1,616.08 | 1,605.40 | 1,609.83 | -0.11% | 18,072,647 | 2,755,967 | 98% | 15.25 | -2.11% | 15.49 | 0.42% | 15.15 | -0.22% | 15.62 | -0.56% | -0.26% | | ||
| 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 | 0.00% | 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% | | ||