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 | ||
 | | |||||||||||||||||||
| 06-29 | 2,817.12 | 2,845.46 | 2,764.40 | 2,768.61 | -2.53% | 23,157,503 | 8,895,760 | 112% | 38.41 | -3.21% | 39.81 | -3.87% | 40.16 | 0.20% | 39.80 | 0.42% | 0.43% |  | ||
| 06-28 | 2,827.35 | 2,850.29 | 2,771.93 | 2,840.42 | 0.35% | 20,467,881 | 8,122,799 | 101% | 39.69 | -4.43% | 41.42 | 1.02% | 40.08 | 1.46% | 39.63 | 0.97% | 0.52% |  | ||
| 06-27 | 2,838.58 | 2,863.66 | 2,819.29 | 2,830.60 | 0.22% | 20,388,365 | 8,466,401 | 107% | 41.53 | -3.86% | 41.00 | 3.28% | 39.50 | -1.20% | 39.25 | 0.54% | 0.38% | | ||
| 06-24 | 2,779.41 | 2,824.44 | 2,761.46 | 2,824.44 | 2.33% | 18,654,755 | 8,057,604 | 104% | 43.19 | 12.42% | 39.70 | 5.68% | 39.98 | 0.19% | 39.04 | 0.32% | 0.42% | | ||
| 06-23 | 2,693.75 | 2,760.10 | 2,672.58 | 2,760.10 | 3.09% | 20,027,014 | 7,694,392 | 100% | 38.42 | 2.19% | 37.57 | -4.80% | 39.90 | 1.24% | 38.91 | -0.07% | 0.72% | | ||
| 06-22 | 2,701.63 | 2,721.81 | 2,677.01 | 2,677.29 | -0.58% | 18,819,059 | 7,075,344 | 94% | 37.60 | 2.74% | 39.46 | -4.21% | 39.41 | 0.53% | 38.94 | -1.71% | 0.87% | | ||
| 06-21 | 2,707.98 | 2,723.03 | 2,664.69 | 2,692.98 | -0.63% | 18,225,631 | 6,669,657 | 87% | 36.60 | -17.01% | 41.19 | 0.79% | 39.21 | 0.48% | 39.62 | -0.13% | 1.40% | | ||
| 06-20 | 2,672.77 | 2,741.59 | 2,672.32 | 2,710.14 | 1.99% | 18,843,668 | 8,308,704 | 109% | 44.09 | 3.29% | 40.87 | 6.07% | 39.02 | 2.19% | 39.67 | 1.86% | 1.47% | | ||
| 06-17 | 2,561.40 | 2,666.08 | 2,559.67 | 2,657.21 | 2.77% | 19,514,349 | 8,330,216 | 110% | 42.69 | 18.09% | 38.53 | 5.56% | 38.18 | 0.52% | 38.95 | 1.71% | 1.37% | | ||
| 06-16 | 2,575.96 | 2,616.82 | 2,574.95 | 2,585.47 | 0.40% | 20,380,699 | 7,367,462 | 101% | 36.15 | -3.09% | 36.50 | -2.54% | 37.99 | -1.27% | 38.29 | 0.36% | 1.21% | | ||
| 06-15 | 2,560.64 | 2,631.94 | 2,550.50 | 2,575.09 | 1.05% | 26,381,353 | 9,840,867 | 138% | 37.30 | 4.21% | 37.45 | -3.95% | 38.48 | -4.05% | 38.16 | 1.33% | 1.24% | | ||
| 06-14 | 2,515.51 | 2,551.08 | 2,461.54 | 2,548.31 | 0.07% | 19,731,050 | 7,062,737 | 104% | 35.80 | -9.41% | 38.99 | -2.81% | 40.10 | -0.90% | 37.66 | -0.39% | 1.00% | | ||
| 06-13 | 2,522.73 | 2,563.24 | 2,520.00 | 2,546.49 | -0.39% | 17,779,491 | 7,025,384 | 108% | 39.51 | -6.12% | 40.12 | -4.38% | 40.46 | 1.58% | 37.80 | 0.98% | 1.08% | | ||
| 06-10 | 2,482.31 | 2,556.98 | 2,481.96 | 2,556.47 | 2.25% | 17,412,332 | 7,328,716 | 117% | 42.09 | 8.96% | 41.96 | 4.27% | 39.83 | 3.07% | 37.44 | 3.26% | 1.02% | | ||
| 06-09 | 2,558.33 | 2,561.41 | 2,491.82 | 2,500.21 | -2.95% | 15,742,423 | 6,081,028 | 102% | 38.63 | -13.63% | 40.24 | 1.95% | 38.65 | 2.22% | 36.26 | 1.42% | 0.59% | | ||
| 06-08 | 2,558.15 | 2,576.34 | 2,507.11 | 2,576.34 | 0.85% | 18,117,052 | 8,102,775 | 141% | 44.73 | 20.79% | 39.47 | 7.76% | 37.81 | 7.27% | 35.75 | 3.62% | 0.36% | | ||
| 06-07 | 2,555.55 | 2,575.89 | 2,532.78 | 2,554.63 | 0.00% | 17,414,206 | 6,448,085 | 118% | 37.03 | 0.21% | 36.63 | 2.59% | 35.24 | 0.45% | 34.50 | 0.59% | -0.06% | | ||
| 06-06 | 2,456.16 | 2,562.02 | 2,455.95 | 2,554.66 | 3.92% | 20,894,664 | 7,720,928 | 146% | 36.95 | 3.28% | 35.71 | 5.17% | 35.09 | 1.31% | 34.30 | 0.80% | -0.08% | | ||
| 06-02 | 2,418.66 | 2,463.35 | 2,411.71 | 2,458.26 | 1.21% | 16,154,592 | 5,779,794 | 114% | 35.78 | 5.15% | 33.95 | -0.24% | 34.63 | 3.55% | 34.03 | 0.17% | -0.15% | | ||
| 06-01 | 2,403.35 | 2,441.39 | 2,395.97 | 2,428.96 | 0.99% | 16,216,003 | 5,517,790 | 111% | 34.03 | 5.19% | 34.03 | -1.19% | 33.45 | 0.79% | 33.97 | 0.59% | -0.43% | | ||
| 05-31 | 2,349.79 | 2,411.18 | 2,323.35 | 2,405.08 | 2.33% | 19,227,356 | 6,219,871 | 128% | 32.35 | -11.89% | 34.44 | 2.06% | 33.19 | -0.99% | 33.77 | -1.02% | -0.51% | | ||
| 05-30 | 2,338.35 | 2,359.58 | 2,323.82 | 2,350.38 | 1.20% | 12,062,400 | 4,428,653 | 95% | 36.72 | 3.61% | 33.74 | 3.76% | 33.52 | 0.56% | 34.11 | 0.42% | -0.40% | | ||
| 05-27 | 2,340.62 | 2,377.40 | 2,311.06 | 2,322.48 | 0.06% | 12,746,381 | 4,516,912 | 97% | 35.44 | 18.61% | 32.52 | 1.41% | 33.33 | -0.15% | 33.97 | 0.30% | -0.41% | | ||
| 05-26 | 2,329.43 | 2,343.21 | 2,283.44 | 2,321.13 | -0.19% | 14,855,381 | 4,438,142 | 97% | 29.88 | -8.62% | 32.07 | -5.46% | 33.38 | -3.28% | 33.87 | -0.98% | -0.35% | | ||
| 05-25 | 2,320.78 | 2,332.96 | 2,303.15 | 2,325.60 | 0.32% | 12,353,589 | 4,038,802 | 87% | 32.69 | -2.69% | 33.92 | -2.30% | 34.52 | 0.50% | 34.21 | -0.90% | -0.16% | | ||
| 05-24 | 2,404.60 | 2,404.60 | 2,316.79 | 2,318.07 | -3.82% | 16,281,329 | 5,469,974 | 110% | 33.60 | -5.36% | 34.72 | -1.94% | 34.35 | -1.05% | 34.52 | -0.60% | -0.06% | | ||
| 05-23 | 2,422.13 | 2,423.79 | 2,385.70 | 2,410.12 | -0.30% | 12,983,023 | 4,608,699 | 92% | 35.50 | 0.76% | 35.41 | 3.28% | 34.71 | 0.23% | 34.73 | 0.40% | -0.01% | | ||
| 05-20 | 2,395.35 | 2,426.58 | 2,384.11 | 2,417.35 | 1.69% | 16,057,234 | 5,656,927 | 115% | 35.23 | -0.83% | 34.28 | 0.13% | 34.63 | 0.56% | 34.59 | 0.17% | -0.21% | | ||
| 05-19 | 2,329.96 | 2,377.31 | 2,325.67 | 2,377.13 | 0.50% | 13,173,243 | 4,679,880 | 97% | 35.53 | 11.50% | 34.24 | 0.50% | 34.44 | 1.71% | 34.53 | -2.65% | -0.35% | | ||
| 05-18 | 2,373.89 | 2,384.60 | 2,352.92 | 2,365.38 | 0.00% | 13,075,820 | 4,166,338 | 81% | 31.86 | -9.80% | 34.07 | -2.60% | 33.86 | -2.38% | 35.47 | -0.23% | 0.02% | | ||