成本价计算(单股)
深圳成份指数( 399001.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 | ||
 | | |||||||||||||||||||
| 01-11 | 11,498.97 | 11,563.78 | 11,424.25 | 11,439.44 | -0.59% | 102,749,705 | 18,956,704 | 100% | 18.45 | -4.76% | 19.13 | -0.85% | 19.29 | 0.41% | 18.74 | -0.20% | 0.11% |  | ||
| 01-10 | 11,455.60 | 11,526.28 | 11,413.99 | 11,506.79 | 0.49% | 102,800,352 | 19,912,396 | 107% | 19.37 | -0.82% | 19.29 | -1.13% | 19.21 | 1.01% | 18.77 | 0.31% | 0.14% | | ||
| 01-09 | 11,411.37 | 11,490.59 | 11,408.67 | 11,450.15 | 0.72% | 110,354,420 | 21,553,012 | 120% | 19.53 | 2.81% | 19.51 | 2.40% | 19.02 | 1.20% | 18.72 | 0.58% | 0.15% | | ||
| 01-06 | 11,327.03 | 11,443.45 | 11,314.35 | 11,367.73 | 0.32% | 117,265,709 | 22,276,741 | 130% | 19.00 | -5.05% | 19.05 | 1.09% | 18.79 | 0.78% | 18.61 | 0.42% | 0.21% | | ||
| 01-05 | 11,136.77 | 11,346.22 | 11,136.77 | 11,332.01 | 2.13% | 117,227,683 | 23,455,225 | 143% | 20.01 | 10.87% | 18.85 | 3.56% | 18.65 | 3.21% | 18.53 | 1.46% | 0.24% |  | ||
| 01-04 | 11,099.15 | 11,149.15 | 11,035.77 | 11,095.37 | -0.20% | 104,180,387 | 18,799,937 | 123% | 18.05 | -1.64% | 18.20 | -0.37% | 18.07 | -0.83% | 18.26 | -0.60% | 0.04% | | ||
| 01-03 | 11,003.05 | 11,134.96 | 10,921.42 | 11,117.13 | 0.92% | 104,703,836 | 19,210,329 | 129% | 18.35 | 0.76% | 18.27 | 1.76% | 18.22 | -0.48% | 18.38 | 0.66% | 0.12% | | ||
| 12-30 | 11,046.07 | 11,071.93 | 11,013.32 | 11,015.99 | 0.18% | 74,551,862 | 13,575,110 | 92% | 18.21 | -0.04% | 17.95 | -1.16% | 18.30 | -0.35% | 18.26 | 0.24% | 0.17% | | ||
| 12-29 | 10,971.27 | 11,064.02 | 10,956.95 | 10,996.41 | -0.13% | 78,538,633 | 14,307,118 | 95% | 18.22 | 4.01% | 18.16 | -1.06% | 18.37 | -0.14% | 18.21 | -0.77% | 0.21% | | ||
| 12-28 | 11,055.06 | 11,061.19 | 10,975.13 | 11,010.53 | -0.86% | 91,412,736 | 16,009,996 | 104% | 17.51 | -7.00% | 18.36 | -2.17% | 18.39 | -0.58% | 18.35 | -1.03% | 0.38% | | ||
| 12-27 | 11,010.93 | 11,115.77 | 11,000.11 | 11,106.50 | 1.16% | 82,273,533 | 15,494,587 | 99% | 18.83 | -0.09% | 18.76 | 0.96% | 18.50 | -0.30% | 18.54 | 0.16% | 0.74% | | ||
| 12-26 | 10,858.33 | 10,996.64 | 10,858.33 | 10,978.99 | 1.19% | 77,175,541 | 14,546,950 | 91% | 18.85 | 1.43% | 18.59 | 1.81% | 18.56 | 1.92% | 18.52 | 0.43% | 0.89% | | ||
| 12-23 | 10,811.57 | 10,918.18 | 10,794.14 | 10,849.64 | -0.25% | 68,399,467 | 12,710,873 | 76% | 18.58 | 1.29% | 18.26 | -1.06% | 18.21 | 0.80% | 18.44 | 1.14% | 0.97% | | ||
| 12-22 | 10,976.57 | 11,034.67 | 10,840.30 | 10,876.31 | -0.33% | 83,527,027 | 15,323,631 | 85% | 18.35 | 2.89% | 18.45 | 2.19% | 18.06 | -1.38% | 18.23 | 0.69% | 0.93% | | ||
| 12-21 | 10,966.31 | 11,001.15 | 10,872.27 | 10,912.09 | -0.34% | 70,152,358 | 12,508,595 | 67% | 17.83 | -6.74% | 18.06 | 0.12% | 18.32 | -1.42% | 18.10 | -0.52% | 0.88% | | ||
| 12-20 | 11,092.86 | 11,092.86 | 10,908.53 | 10,949.12 | -1.58% | 78,635,045 | 15,034,606 | 76% | 19.12 | 9.97% | 18.04 | -0.98% | 18.58 | 0.54% | 18.20 | 0.23% | 1.02% | | ||
| 12-19 | 11,286.66 | 11,329.56 | 11,083.85 | 11,124.70 | -1.51% | 100,808,237 | 17,525,634 | 85% | 17.39 | -2.45% | 18.21 | -3.41% | 18.48 | -0.75% | 18.16 | 1.13% | 1.10% | | ||
| 12-16 | 11,289.52 | 11,327.27 | 11,234.62 | 11,295.03 | -0.56% | 90,748,609 | 16,172,582 | 75% | 17.82 | -8.63% | 18.86 | -1.10% | 18.62 | 1.46% | 17.95 | 0.66% | 0.93% | | ||
| 12-15 | 11,306.79 | 11,371.18 | 11,269.61 | 11,358.11 | 0.32% | 92,232,722 | 17,990,359 | 82% | 19.51 | 1.58% | 19.07 | 2.56% | 18.35 | 2.27% | 17.84 | 0.95% | 0.78% | | ||
| 12-14 | 11,341.96 | 11,375.22 | 11,298.43 | 11,321.81 | -0.02% | 98,901,011 | 18,991,321 | 83% | 19.20 | 3.64% | 18.59 | 4.22% | 17.95 | 0.20% | 17.67 | 2.57% | 0.67% | | ||
| 12-13 | 11,398.84 | 11,400.01 | 11,312.10 | 11,323.70 | -0.66% | 100,507,434 | 18,621,511 | 80% | 18.53 | 2.13% | 17.84 | 2.11% | 17.91 | -0.02% | 17.23 | 1.63% | 0.23% | | ||
| 12-12 | 11,453.26 | 11,457.09 | 11,392.89 | 11,399.13 | -0.89% | 120,182,822 | 21,801,119 | 92% | 18.14 | 5.92% | 17.47 | -1.21% | 17.91 | 2.56% | 16.95 | 1.18% | -0.06% | | ||
| 12-09 | 11,397.10 | 11,511.32 | 11,360.15 | 11,501.58 | 0.98% | 148,507,474 | 25,434,192 | 110% | 17.13 | -0.51% | 17.68 | -2.56% | 17.47 | 0.43% | 16.75 | 0.81% | -0.23% | | ||
| 12-08 | 11,403.19 | 11,429.77 | 11,343.57 | 11,389.79 | -0.25% | 115,954,294 | 19,961,014 | 90% | 17.22 | -8.12% | 18.15 | 2.79% | 17.39 | -0.25% | 16.62 | 0.13% | -0.38% | | ||
| 12-07 | 11,365.98 | 11,504.39 | 11,358.68 | 11,418.76 | 0.17% | 130,012,279 | 24,359,369 | 111% | 18.74 | 1.92% | 17.66 | 3.76% | 17.44 | 4.77% | 16.59 | 0.93% | -0.39% | | ||
| 12-06 | 11,278.48 | 11,465.41 | 11,264.47 | 11,398.82 | 0.67% | 135,010,625 | 24,820,751 | 117% | 18.38 | 13.92% | 17.02 | 1.61% | 16.64 | 3.36% | 16.44 | 1.02% | -0.49% | | ||
| 12-05 | 11,292.34 | 11,338.86 | 11,250.62 | 11,323.35 | 0.92% | 157,600,011 | 25,432,762 | 123% | 16.14 | -2.88% | 16.75 | 2.89% | 16.10 | 0.37% | 16.28 | -0.64% | -0.68% | | ||
| 12-02 | 11,238.44 | 11,312.32 | 11,206.78 | 11,219.79 | -0.39% | 116,704,347 | 19,391,127 | 96% | 16.62 | -4.81% | 16.28 | 1.99% | 16.04 | 1.10% | 16.38 | -0.78% | -0.69% | | ||
| 12-01 | 11,282.46 | 11,350.48 | 11,262.81 | 11,264.16 | 1.40% | 156,847,016 | 27,376,988 | 133% | 17.46 | 17.84% | 15.96 | 3.98% | 15.87 | 1.43% | 16.51 | -0.18% | -0.74% | | ||
| 11-30 | 11,071.31 | 11,140.50 | 11,044.03 | 11,108.50 | 0.00% | 153,484,180 | 22,734,971 | 113% | 14.81 | -4.89% | 15.35 | -1.79% | 15.64 | -3.36% | 16.54 | -1.86% | -0.79% | | ||