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 | ||
 | | |||||||||||||||||||
| 04-20 | 2,880.06 | 2,922.03 | 2,870.29 | 2,896.11 | -0.09% | 16,279,889 | 6,058,939 | 114% | 37.22 | 0.24% | 36.73 | -0.12% | 37.21 | 0.67% | 37.38 | -0.25% | -0.02% |  | ||
| 04-19 | 2,777.02 | 2,899.73 | 2,769.65 | 2,898.73 | 4.14% | 18,784,597 | 6,974,340 | 134% | 37.13 | 4.42% | 36.77 | -1.26% | 36.96 | -1.19% | 37.48 | 0.13% | -0.02% |  | ||
| 04-16 | 2,801.74 | 2,802.62 | 2,744.68 | 2,783.37 | -0.26% | 13,273,784 | 4,719,430 | 93% | 35.56 | -5.44% | 37.24 | -0.32% | 37.41 | -1.44% | 37.43 | -0.50% | -0.09% | | ||
| 04-15 | 2,787.25 | 2,793.67 | 2,761.29 | 2,790.64 | -0.49% | 11,324,468 | 4,258,203 | 83% | 37.60 | -2.66% | 37.36 | -1.50% | 37.95 | 0.82% | 37.62 | -0.36% | -0.03% | | ||
| 04-14 | 2,753.67 | 2,809.16 | 2,753.67 | 2,804.41 | 2.24% | 13,136,193 | 5,074,363 | 98% | 38.63 | 7.30% | 37.93 | 0.25% | 37.64 | 0.20% | 37.75 | 0.09% | 0.06% | | ||
| 04-13 | 2,719.56 | 2,785.14 | 2,719.56 | 2,742.85 | 0.84% | 14,361,535 | 5,170,355 | 100% | 36.00 | -8.00% | 37.83 | -0.19% | 37.57 | -1.17% | 37.72 | -0.19% | 0.09% | | ||
| 04-12 | 2,789.78 | 2,813.49 | 2,711.84 | 2,719.95 | -2.28% | 15,303,551 | 5,988,241 | 115% | 39.13 | 2.03% | 37.90 | 0.98% | 38.01 | 1.51% | 37.79 | -0.45% | 0.07% | | ||
| 04-09 | 2,823.78 | 2,829.96 | 2,772.31 | 2,783.33 | -1.54% | 12,280,093 | 4,709,602 | 89% | 38.35 | 6.27% | 37.53 | 0.13% | 37.45 | 0.42% | 37.96 | 0.85% | 0.11% | | ||
| 04-08 | 2,793.17 | 2,838.94 | 2,778.87 | 2,826.99 | 0.70% | 13,390,283 | 4,832,271 | 90% | 36.09 | -5.53% | 37.49 | -0.35% | 37.29 | -1.50% | 37.64 | 0.18% | -0.07% | | ||
| 04-07 | 2,843.57 | 2,843.57 | 2,773.67 | 2,807.20 | -0.86% | 13,919,717 | 5,317,631 | 98% | 38.20 | 0.10% | 37.62 | 0.65% | 37.86 | -0.03% | 37.58 | 0.27% | -0.16% | | ||
| 04-06 | 2,865.44 | 2,871.87 | 2,814.49 | 2,831.60 | -0.72% | 12,885,566 | 4,917,676 | 89% | 38.16 | 4.22% | 37.37 | -0.72% | 37.87 | 0.78% | 37.48 | -0.17% | -0.20% | | ||
| 04-02 | 2,828.35 | 2,871.11 | 2,820.01 | 2,852.23 | 1.31% | 15,176,612 | 5,557,368 | 100% | 36.62 | -2.28% | 37.64 | -1.59% | 37.57 | -2.28% | 37.54 | -0.56% | -0.18% | | ||
| 04-01 | 2,766.42 | 2,819.41 | 2,766.42 | 2,815.41 | 2.06% | 13,078,048 | 4,900,897 | 88% | 37.47 | -4.04% | 38.25 | 0.78% | 38.45 | 1.26% | 37.75 | 0.05% | -0.10% | | ||
| 03-31 | 2,770.33 | 2,777.08 | 2,731.22 | 2,758.50 | -0.46% | 12,634,538 | 4,933,760 | 87% | 39.05 | 2.09% | 37.95 | -1.59% | 37.97 | 1.73% | 37.73 | 0.57% | -0.20% | | ||
| 03-30 | 2,728.49 | 2,779.87 | 2,722.23 | 2,771.32 | 1.37% | 14,030,773 | 5,367,007 | 94% | 38.25 | 4.09% | 38.57 | 2.58% | 37.33 | 0.51% | 37.52 | 0.38% | -0.31% | | ||
| 03-29 | 2,747.86 | 2,768.14 | 2,716.95 | 2,733.96 | -0.42% | 14,975,066 | 5,503,142 | 96% | 36.75 | -9.22% | 37.60 | 0.96% | 37.14 | -0.99% | 37.38 | -0.41% | -0.43% | | ||
| 03-26 | 2,672.91 | 2,754.30 | 2,672.91 | 2,745.40 | 3.37% | 16,510,941 | 6,683,524 | 115% | 40.48 | 14.85% | 37.24 | 3.17% | 37.51 | 1.14% | 37.53 | -0.01% | -0.41% | | ||
| 03-25 | 2,609.38 | 2,670.90 | 2,603.94 | 2,656.00 | 0.81% | 14,846,666 | 5,232,832 | 90% | 35.25 | -1.43% | 36.10 | -2.92% | 37.09 | -1.09% | 37.53 | -1.04% | -0.35% | | ||
| 03-24 | 2,650.37 | 2,678.40 | 2,623.29 | 2,634.61 | -1.25% | 16,095,248 | 5,755,418 | 96% | 35.76 | -3.91% | 37.18 | -2.63% | 37.50 | -0.56% | 37.93 | -0.67% | -0.25% | | ||
| 03-23 | 2,684.64 | 2,708.96 | 2,641.37 | 2,668.08 | -1.12% | 16,203,753 | 6,030,097 | 98% | 37.21 | -4.12% | 38.19 | -0.15% | 37.71 | 0.22% | 38.19 | -0.12% | -0.28% | | ||
| 03-22 | 2,683.64 | 2,729.10 | 2,665.62 | 2,698.26 | 1.00% | 13,728,573 | 5,328,570 | 83% | 38.81 | 0.36% | 38.24 | 1.83% | 37.63 | 0.23% | 38.23 | 0.02% | -0.32% | | ||
| 03-19 | 2,697.83 | 2,726.87 | 2,654.00 | 2,671.52 | -2.81% | 14,732,324 | 5,697,855 | 84% | 38.68 | 3.57% | 37.56 | 1.72% | 37.54 | -1.09% | 38.22 | 0.20% | -0.31% | | ||
| 03-18 | 2,717.27 | 2,760.79 | 2,713.85 | 2,748.73 | 1.65% | 15,774,550 | 5,890,873 | 85% | 37.34 | 1.95% | 36.92 | -0.88% | 37.96 | -0.97% | 38.15 | -0.96% | -0.37% | | ||
| 03-17 | 2,662.93 | 2,717.67 | 2,631.73 | 2,704.14 | 1.20% | 14,218,455 | 5,208,197 | 72% | 36.63 | -0.33% | 37.25 | -3.35% | 38.33 | -0.70% | 38.52 | -0.44% | -0.40% | | ||
| 03-16 | 2,664.69 | 2,678.92 | 2,629.36 | 2,672.12 | 1.06% | 14,822,079 | 5,447,403 | 74% | 36.75 | -3.78% | 38.54 | -1.78% | 38.60 | -0.27% | 38.69 | -0.86% | -0.55% | | ||
| 03-15 | 2,737.45 | 2,737.45 | 2,612.45 | 2,644.01 | -4.09% | 17,116,127 | 6,537,826 | 86% | 38.20 | -5.61% | 39.24 | 0.01% | 38.70 | -0.12% | 39.02 | -0.23% | -0.57% | | ||
| 03-12 | 2,768.58 | 2,771.87 | 2,711.33 | 2,756.81 | 0.37% | 16,863,069 | 6,823,684 | 88% | 40.47 | 3.53% | 39.24 | 2.32% | 38.75 | 1.20% | 39.11 | 0.57% | -0.70% | | ||
| 03-11 | 2,682.95 | 2,768.95 | 2,677.57 | 2,746.58 | 2.61% | 18,248,840 | 7,132,438 | 90% | 39.08 | 2.12% | 38.35 | 0.39% | 38.29 | -0.96% | 38.89 | 0.00% | -0.90% | | ||
| 03-10 | 2,708.23 | 2,720.25 | 2,665.70 | 2,676.70 | 1.64% | 18,584,203 | 7,112,832 | 90% | 38.27 | 1.21% | 38.20 | 0.34% | 38.66 | -0.26% | 38.89 | -1.03% | -0.99% | | ||
| 03-09 | 2,717.17 | 2,733.98 | 2,608.24 | 2,633.45 | 0.00% | 22,763,116 | 8,608,642 | 105% | 37.82 | -1.84% | 38.07 | -2.56% | 38.76 | -1.43% | 39.29 | -0.51% | -0.93% | | ||