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 | ||
 | | |||||||||||||||||||
| 01-11 | 2,470.64 | 2,480.16 | 2,442.73 | 2,445.97 | -1.13% | 12,572,620 | 5,261,356 | 101% | 41.85 | -6.45% | 43.03 | -1.93% | 43.26 | -0.77% | 42.97 | -0.04% | 0.98% |  | ||
| 01-10 | 2,441.50 | 2,478.89 | 2,435.19 | 2,474.01 | 1.38% | 12,962,981 | 5,798,573 | 113% | 44.73 | 5.26% | 43.88 | 1.50% | 43.59 | 2.06% | 42.99 | 0.72% | 1.08% |  | ||
| 01-09 | 2,433.35 | 2,455.60 | 2,427.81 | 2,440.37 | 0.75% | 13,759,158 | 5,847,309 | 119% | 42.50 | -4.40% | 43.23 | -0.86% | 42.71 | 0.49% | 42.69 | 0.57% | 1.07% | | ||
| 01-06 | 2,392.65 | 2,442.23 | 2,391.33 | 2,422.14 | 0.95% | 13,530,772 | 6,014,948 | 128% | 44.45 | 3.85% | 43.60 | 3.31% | 42.50 | 1.03% | 42.44 | 1.50% | 1.11% | | ||
| 01-05 | 2,343.78 | 2,405.43 | 2,343.72 | 2,399.46 | 2.76% | 15,679,402 | 6,711,767 | 150% | 42.81 | -2.00% | 42.21 | 1.52% | 42.07 | -1.24% | 41.82 | 1.62% | 0.98% | | ||
| 01-04 | 2,347.00 | 2,352.33 | 2,323.72 | 2,335.12 | -0.90% | 11,713,265 | 5,116,436 | 124% | 43.68 | 8.82% | 41.57 | 1.20% | 42.60 | 0.97% | 41.15 | 1.15% | 0.63% | | ||
| 01-03 | 2,339.98 | 2,361.55 | 2,312.31 | 2,356.42 | 0.41% | 12,950,638 | 5,198,603 | 131% | 40.14 | -1.76% | 41.08 | -5.13% | 42.19 | -1.07% | 40.68 | 1.28% | 0.57% | | ||
| 12-30 | 2,361.97 | 2,369.14 | 2,346.77 | 2,346.77 | -0.11% | 8,708,050 | 3,558,259 | 92% | 40.86 | -4.17% | 43.30 | -0.44% | 42.65 | 0.67% | 40.17 | 0.68% | 0.45% | | ||
| 12-29 | 2,328.73 | 2,365.69 | 2,327.69 | 2,349.38 | 0.48% | 9,005,792 | 3,840,015 | 98% | 42.64 | -7.70% | 43.49 | 0.75% | 42.36 | 2.04% | 39.90 | 0.30% | 0.42% | | ||
| 12-28 | 2,346.04 | 2,348.85 | 2,323.48 | 2,338.26 | -0.90% | 9,397,326 | 4,341,302 | 109% | 46.20 | 10.41% | 43.17 | 5.19% | 41.52 | 4.87% | 39.78 | 1.98% | 0.42% | | ||
| 12-27 | 2,335.57 | 2,363.15 | 2,326.31 | 2,359.50 | 1.20% | 10,734,474 | 4,491,676 | 112% | 41.84 | 0.37% | 41.04 | 2.96% | 39.59 | 1.44% | 39.01 | 0.99% | 0.23% | | ||
| 12-26 | 2,290.26 | 2,334.98 | 2,290.16 | 2,331.41 | 1.98% | 9,578,799 | 3,993,350 | 98% | 41.69 | 5.93% | 39.86 | 4.93% | 39.03 | 3.40% | 38.62 | 0.62% | 0.23% | | ||
| 12-23 | 2,282.33 | 2,301.62 | 2,273.04 | 2,286.19 | -0.40% | 8,797,155 | 3,462,088 | 83% | 39.36 | 1.99% | 37.99 | -0.07% | 37.75 | 0.53% | 38.39 | 0.94% | 0.24% | | ||
| 12-22 | 2,318.71 | 2,328.71 | 2,288.52 | 2,295.32 | -0.36% | 10,278,997 | 3,966,569 | 89% | 38.59 | 7.60% | 38.01 | 2.81% | 37.55 | -1.45% | 38.03 | 0.21% | 0.13% | | ||
| 12-21 | 2,312.52 | 2,322.52 | 2,293.58 | 2,303.70 | -0.31% | 8,580,887 | 3,077,544 | 68% | 35.87 | -8.98% | 36.98 | -1.85% | 38.10 | -1.00% | 37.95 | -1.80% | 0.09% | | ||
| 12-20 | 2,340.51 | 2,340.73 | 2,308.57 | 2,310.80 | -1.53% | 8,981,891 | 3,539,194 | 72% | 39.40 | 9.63% | 37.67 | -1.72% | 38.49 | 0.49% | 38.65 | 0.49% | 0.45% | | ||
| 12-19 | 2,372.93 | 2,389.30 | 2,337.40 | 2,346.70 | -1.14% | 11,915,831 | 4,282,988 | 84% | 35.94 | -5.81% | 38.33 | -2.10% | 38.30 | -1.56% | 38.46 | 0.12% | 0.45% | | ||
| 12-16 | 2,381.68 | 2,390.66 | 2,361.89 | 2,373.72 | -1.06% | 10,160,165 | 3,877,212 | 73% | 38.16 | -7.00% | 39.15 | 0.08% | 38.91 | 1.34% | 38.41 | 0.39% | 0.47% | | ||
| 12-15 | 2,365.23 | 2,399.36 | 2,363.34 | 2,399.12 | 1.31% | 11,132,543 | 4,567,833 | 84% | 41.03 | 7.27% | 39.12 | 1.64% | 38.39 | 1.46% | 38.26 | 0.28% | 0.35% | | ||
| 12-14 | 2,384.70 | 2,391.21 | 2,362.61 | 2,368.08 | -0.34% | 12,122,521 | 4,636,740 | 82% | 38.25 | -0.08% | 38.49 | 1.95% | 37.84 | -2.39% | 38.15 | 0.03% | 0.37% | | ||
| 12-13 | 2,403.74 | 2,404.88 | 2,371.07 | 2,376.20 | -1.05% | 12,920,490 | 4,945,885 | 87% | 38.28 | -1.60% | 37.75 | 0.42% | 38.77 | 0.48% | 38.14 | 1.05% | 0.47% | | ||
| 12-12 | 2,409.44 | 2,418.06 | 2,399.69 | 2,401.52 | -0.79% | 13,306,379 | 5,176,407 | 90% | 38.90 | 6.73% | 37.59 | -3.27% | 38.58 | 1.44% | 37.75 | 0.71% | 0.33% | | ||
| 12-09 | 2,412.16 | 2,421.65 | 2,391.67 | 2,420.63 | 0.37% | 17,030,988 | 6,207,852 | 111% | 36.45 | -3.44% | 38.87 | -1.14% | 38.04 | -0.29% | 37.48 | -0.21% | 0.17% | | ||
| 12-08 | 2,411.80 | 2,423.16 | 2,398.21 | 2,411.81 | -0.09% | 12,955,970 | 4,890,788 | 92% | 37.75 | -11.26% | 39.31 | 1.67% | 38.15 | -0.73% | 37.56 | -0.17% | 0.26% | | ||
| 12-07 | 2,382.56 | 2,432.11 | 2,382.56 | 2,414.04 | 0.87% | 15,138,829 | 6,439,609 | 123% | 42.54 | 13.43% | 38.67 | 5.05% | 38.43 | 2.30% | 37.62 | 1.79% | 0.36% | | ||
| 12-06 | 2,366.11 | 2,414.20 | 2,365.69 | 2,393.28 | 0.68% | 15,771,362 | 5,914,488 | 117% | 37.50 | 3.08% | 36.81 | -1.66% | 37.57 | 1.68% | 36.96 | 0.53% | 0.16% | | ||
| 12-05 | 2,391.10 | 2,394.43 | 2,366.12 | 2,377.11 | -0.26% | 17,544,998 | 6,382,966 | 129% | 36.38 | -0.44% | 37.43 | -1.67% | 36.94 | 0.21% | 36.77 | 0.29% | 0.02% | | ||
| 12-02 | 2,378.40 | 2,408.74 | 2,369.31 | 2,383.32 | 0.09% | 12,608,261 | 4,607,275 | 95% | 36.54 | -6.57% | 38.07 | 2.16% | 36.87 | -0.15% | 36.66 | -0.78% | -0.09% | | ||
| 12-01 | 2,386.08 | 2,403.77 | 2,380.67 | 2,381.18 | 1.53% | 17,630,134 | 6,895,350 | 138% | 39.11 | 2.59% | 37.26 | 3.55% | 36.92 | 0.97% | 36.95 | 0.49% | 0.00% | | ||
| 11-30 | 2,335.95 | 2,348.16 | 2,323.19 | 2,345.31 | 0.00% | 13,200,872 | 5,032,844 | 103% | 38.13 | 10.56% | 35.99 | 1.57% | 36.57 | 1.08% | 36.77 | 0.98% | -0.04% | | ||