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 | ||
 | | |||||||||||||||||||
| 01-28 | 2,945.72 | 2,962.77 | 2,882.67 | 2,908.94 | 0.08% | 13,745,273 | 6,419,979 | 94% | 46.71 | 9.87% | 43.17 | 12.01% | 40.32 | 3.70% | 39.21 | 1.09% | -0.51% |  | ||
| 01-27 | 2,994.00 | 3,001.55 | 2,904.71 | 2,906.76 | -3.25% | 14,671,595 | 6,237,280 | 89% | 42.51 | 5.47% | 38.54 | 2.02% | 38.88 | 3.00% | 38.79 | 0.13% | -0.60% | | ||
| 01-26 | 2,993.16 | 3,008.38 | 2,952.91 | 3,004.41 | 0.99% | 13,679,540 | 5,514,133 | 78% | 40.31 | 18.72% | 37.78 | 0.95% | 37.75 | 0.17% | 38.74 | -1.79% | -0.62% |  | ||
| 01-25 | 3,035.82 | 3,055.88 | 2,974.96 | 2,974.96 | -2.67% | 18,015,306 | 6,117,002 | 82% | 33.95 | -15.10% | 37.42 | -2.55% | 37.68 | -1.86% | 39.44 | -1.41% | -0.26% | | ||
| 01-24 | 3,011.63 | 3,071.06 | 3,010.20 | 3,056.43 | 0.72% | 15,418,335 | 6,166,352 | 82% | 39.99 | 3.05% | 38.40 | 0.36% | 38.40 | 0.15% | 40.00 | -0.35% | -0.13% | | ||
| 01-21 | 3,052.98 | 3,069.88 | 3,020.30 | 3,034.68 | -1.02% | 16,443,454 | 6,381,890 | 83% | 38.81 | 5.53% | 38.26 | 1.07% | 38.34 | -0.96% | 40.15 | -0.70% | -0.22% | | ||
| 01-20 | 3,072.39 | 3,102.31 | 3,056.96 | 3,065.99 | -0.32% | 19,221,498 | 7,068,936 | 91% | 36.78 | -6.45% | 37.86 | -2.19% | 38.71 | -2.13% | 40.43 | -0.99% | -0.08% | | ||
| 01-19 | 3,139.23 | 3,141.28 | 3,052.65 | 3,075.98 | -2.17% | 18,733,336 | 7,364,328 | 93% | 39.31 | 4.72% | 38.71 | -1.07% | 39.56 | -3.52% | 40.83 | 0.43% | 0.20% | | ||
| 01-18 | 3,168.79 | 3,177.82 | 3,136.25 | 3,144.33 | -0.82% | 20,133,606 | 7,558,310 | 94% | 37.54 | -4.37% | 39.13 | -2.91% | 41.00 | -1.20% | 40.66 | -0.54% | 0.01% | | ||
| 01-17 | 3,124.63 | 3,176.24 | 3,113.98 | 3,170.41 | 1.63% | 22,323,325 | 8,762,998 | 106% | 39.26 | -3.19% | 40.30 | -6.09% | 41.50 | -1.27% | 40.88 | -1.01% | -0.09% | | ||
| 01-14 | 3,059.14 | 3,128.25 | 3,057.94 | 3,119.41 | 1.18% | 20,412,249 | 8,276,913 | 103% | 40.55 | -1.84% | 42.91 | 0.31% | 42.03 | -0.70% | 41.30 | 0.28% | 0.06% | | ||
| 01-13 | 3,145.02 | 3,145.02 | 3,083.14 | 3,083.14 | -1.71% | 18,070,810 | 7,464,607 | 95% | 41.31 | -12.42% | 42.78 | -0.11% | 42.33 | 0.29% | 41.18 | -0.09% | 0.06% | | ||
| 01-12 | 3,091.67 | 3,139.38 | 3,088.78 | 3,136.69 | 2.64% | 18,185,566 | 8,577,413 | 111% | 47.17 | 18.53% | 42.83 | 4.30% | 42.21 | 4.68% | 41.22 | 1.82% | 0.10% | | ||
| 01-11 | 3,094.70 | 3,103.83 | 3,050.59 | 3,056.15 | -1.28% | 17,793,302 | 7,080,582 | 94% | 39.79 | -4.02% | 41.06 | -0.76% | 40.32 | 0.03% | 40.48 | -0.17% | -0.08% | | ||
| 01-10 | 3,082.78 | 3,115.47 | 3,051.53 | 3,095.69 | -0.04% | 18,352,632 | 7,609,199 | 103% | 41.46 | -0.97% | 41.37 | 3.09% | 40.31 | -0.77% | 40.55 | -1.27% | -0.09% | | ||
| 01-07 | 3,137.07 | 3,147.23 | 3,093.21 | 3,096.88 | -0.98% | 18,716,798 | 7,835,958 | 106% | 41.87 | 2.55% | 40.13 | 1.45% | 40.62 | 1.24% | 41.07 | 0.76% | 0.11% | | ||
| 01-06 | 3,133.05 | 3,150.11 | 3,093.04 | 3,127.48 | -1.08% | 19,754,757 | 8,065,001 | 112% | 40.83 | 6.85% | 39.56 | -1.56% | 40.13 | -0.29% | 40.76 | 1.78% | -0.01% | | ||
| 01-05 | 3,242.44 | 3,245.76 | 3,145.05 | 3,161.51 | -2.73% | 23,931,572 | 9,143,728 | 129% | 38.21 | -4.17% | 40.19 | -1.28% | 40.24 | -1.05% | 40.05 | -1.47% | -0.30% | | ||
| 01-04 | 3,348.13 | 3,349.45 | 3,238.24 | 3,250.16 | -2.18% | 23,623,407 | 9,419,097 | 138% | 39.87 | -9.14% | 40.71 | -1.88% | 40.67 | -0.51% | 40.65 | -1.49% | -0.13% | | ||
| 12-31 | 3,342.19 | 3,353.57 | 3,315.07 | 3,322.67 | 0.00% | 14,783,802 | 6,487,701 | 97% | 43.88 | 12.34% | 41.49 | 3.54% | 40.88 | -1.86% | 41.26 | 0.45% | 0.17% | | ||
| 12-30 | 3,285.77 | 3,339.65 | 3,280.31 | 3,322.79 | 1.25% | 16,586,059 | 6,479,335 | 95% | 39.07 | -6.57% | 40.07 | -1.22% | 41.65 | 0.19% | 41.08 | 0.25% | 0.16% | | ||
| 12-29 | 3,326.08 | 3,326.21 | 3,281.90 | 3,281.90 | -1.40% | 14,773,941 | 6,176,961 | 89% | 41.81 | 5.79% | 40.56 | -4.61% | 41.58 | 4.38% | 40.98 | 0.32% | 0.24% | | ||
| 12-28 | 3,300.31 | 3,331.32 | 3,280.07 | 3,328.56 | 1.05% | 16,416,503 | 6,487,999 | 92% | 39.52 | -2.36% | 42.53 | 0.70% | 39.83 | -1.95% | 40.85 | 0.08% | 0.35% | | ||
| 12-27 | 3,296.41 | 3,315.75 | 3,273.82 | 3,293.81 | -0.10% | 14,563,763 | 5,894,930 | 82% | 40.48 | -14.94% | 42.23 | 6.25% | 40.62 | -2.39% | 40.81 | -0.32% | 0.28% | | ||
| 12-24 | 3,381.54 | 3,384.29 | 3,280.94 | 3,297.11 | -2.27% | 15,647,544 | 7,445,930 | 99% | 47.59 | 23.17% | 39.75 | 3.20% | 41.62 | 2.60% | 40.94 | 0.77% | 0.24% | | ||
| 12-23 | 3,379.81 | 3,389.85 | 3,358.92 | 3,373.70 | 0.15% | 16,202,133 | 6,259,731 | 81% | 38.64 | 12.74% | 38.51 | -5.50% | 40.57 | 0.26% | 40.63 | -0.49% | 0.36% | | ||
| 12-22 | 3,360.28 | 3,379.08 | 3,354.38 | 3,368.70 | 0.55% | 19,115,407 | 6,550,679 | 82% | 34.27 | -21.58% | 40.76 | -6.24% | 40.46 | -3.13% | 40.83 | -1.13% | 0.46% | | ||
| 12-21 | 3,328.89 | 3,354.92 | 3,306.96 | 3,350.43 | 0.53% | 15,277,231 | 6,675,725 | 83% | 43.70 | -3.31% | 43.47 | 4.25% | 41.77 | 1.93% | 41.30 | 0.28% | 0.52% | | ||
| 12-20 | 3,420.86 | 3,434.09 | 3,327.79 | 3,332.61 | -2.96% | 17,831,781 | 8,058,332 | 99% | 45.19 | 8.43% | 41.70 | 3.78% | 40.98 | 1.51% | 41.18 | 1.50% | 0.54% | | ||
| 12-17 | 3,480.51 | 3,486.24 | 3,427.02 | 3,434.34 | 0.00% | 19,160,452 | 7,985,892 | 99% | 41.68 | 8.62% | 40.18 | 1.90% | 40.37 | -0.77% | 40.58 | 0.30% | 0.19% | | ||