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 | ||
 | | |||||||||||||||||||
| 09-24 | 3,176.87 | 3,250.14 | 3,169.50 | 3,207.82 | 0.80% | 16,022,296 | 7,149,198 | 95% | 44.62 | 9.63% | 43.22 | -1.19% | 43.33 | 1.74% | 41.25 | 3.10% | -0.55% |  | ||
| 09-23 | 3,197.26 | 3,210.64 | 3,160.58 | 3,182.47 | 0.57% | 16,090,386 | 6,548,813 | 85% | 40.70 | -8.88% | 43.74 | -0.11% | 42.59 | -1.60% | 40.01 | -0.22% | -1.16% | | ||
| 09-22 | 3,144.45 | 3,199.77 | 3,141.24 | 3,164.33 | -0.91% | 12,426,319 | 5,550,206 | 70% | 44.67 | -2.87% | 43.78 | 2.60% | 43.28 | 3.74% | 40.10 | -0.14% | -1.33% | | ||
| 09-17 | 3,124.32 | 3,201.45 | 3,122.32 | 3,193.26 | 2.06% | 16,586,467 | 7,627,370 | 91% | 45.99 | 11.40% | 42.68 | 1.15% | 41.72 | 2.78% | 40.16 | 1.20% | -1.43% | | ||
| 09-16 | 3,199.46 | 3,199.46 | 3,127.79 | 3,128.84 | -2.24% | 18,959,832 | 7,826,895 | 92% | 41.28 | 0.49% | 42.19 | 3.72% | 40.59 | 2.50% | 39.68 | -0.07% | -1.75% | | ||
| 09-15 | 3,233.15 | 3,234.13 | 3,185.65 | 3,200.40 | -1.12% | 17,827,389 | 7,323,512 | 86% | 41.08 | -6.72% | 40.68 | 1.07% | 39.60 | 3.97% | 39.71 | -1.22% | -1.89% | | ||
| 09-14 | 3,199.41 | 3,275.94 | 3,197.90 | 3,236.55 | 1.32% | 20,110,541 | 8,856,278 | 101% | 44.04 | 18.27% | 40.25 | 6.56% | 38.09 | 1.23% | 40.20 | -0.33% | -1.83% | | ||
| 09-13 | 3,231.39 | 3,260.33 | 3,183.44 | 3,194.27 | -1.17% | 21,715,073 | 8,085,705 | 91% | 37.24 | -6.27% | 37.77 | 3.19% | 37.63 | -3.08% | 40.33 | -3.48% | -1.82% | | ||
| 09-10 | 3,207.86 | 3,241.87 | 3,189.97 | 3,232.01 | 0.31% | 20,702,448 | 8,223,883 | 89% | 39.72 | 9.21% | 36.60 | -1.39% | 38.83 | -0.14% | 41.79 | -1.38% | -1.38% | | ||
| 09-09 | 3,224.45 | 3,244.07 | 3,174.03 | 3,221.94 | 0.06% | 20,598,194 | 7,492,096 | 81% | 36.37 | 5.88% | 37.12 | -5.50% | 38.88 | -2.33% | 42.37 | -2.97% | -1.38% | | ||
| 09-08 | 3,259.53 | 3,282.45 | 3,215.47 | 3,219.95 | -0.97% | 26,597,138 | 9,137,209 | 97% | 34.35 | -16.94% | 39.28 | -5.33% | 39.81 | -6.00% | 43.67 | -3.00% | -1.03% | | ||
| 09-07 | 3,222.43 | 3,256.53 | 3,203.68 | 3,251.49 | 0.72% | 20,968,274 | 8,672,681 | 93% | 41.36 | -4.04% | 41.49 | -0.13% | 42.35 | -1.73% | 45.02 | -1.89% | -0.80% | | ||
| 09-06 | 3,106.26 | 3,231.57 | 3,085.15 | 3,228.09 | 4.06% | 22,869,175 | 9,857,639 | 104% | 43.10 | 7.91% | 41.55 | -2.02% | 43.10 | -3.96% | 45.89 | -1.14% | -0.67% | | ||
| 09-03 | 3,150.30 | 3,165.21 | 3,088.78 | 3,102.14 | -1.17% | 22,016,280 | 8,794,441 | 93% | 39.95 | -3.82% | 42.40 | -4.04% | 44.87 | -2.86% | 46.42 | -2.07% | -0.57% | | ||
| 09-02 | 3,181.26 | 3,200.04 | 3,133.76 | 3,138.80 | -1.51% | 19,717,918 | 8,189,277 | 85% | 41.53 | -8.96% | 44.19 | -7.06% | 46.20 | -3.62% | 47.40 | -1.39% | -0.37% | | ||
| 09-01 | 3,214.17 | 3,222.47 | 3,128.27 | 3,186.85 | -0.85% | 22,154,605 | 10,107,087 | 104% | 45.62 | 1.05% | 47.54 | -0.75% | 47.93 | -0.05% | 48.06 | -0.66% | -0.22% | | ||
| 08-31 | 3,273.81 | 3,273.81 | 3,181.35 | 3,214.12 | -1.76% | 21,391,893 | 9,658,266 | 100% | 45.15 | -12.94% | 47.90 | -3.87% | 47.96 | -2.13% | 48.38 | -0.20% | -0.21% | | ||
| 08-30 | 3,275.97 | 3,316.63 | 3,249.87 | 3,271.80 | 0.45% | 21,748,870 | 11,278,595 | 117% | 51.86 | 11.74% | 49.83 | 4.90% | 49.00 | 1.82% | 48.48 | 0.91% | -0.17% | | ||
| 08-27 | 3,259.15 | 3,296.68 | 3,243.18 | 3,257.07 | -0.23% | 18,160,221 | 8,428,137 | 90% | 46.41 | -8.67% | 47.50 | -2.53% | 48.13 | -1.06% | 48.04 | -1.37% | -0.34% | | ||
| 08-26 | 3,361.91 | 3,368.65 | 3,262.68 | 3,264.45 | -2.51% | 18,242,501 | 9,270,321 | 98% | 50.82 | 12.14% | 48.74 | 1.90% | 48.64 | 0.92% | 48.71 | 0.50% | -0.19% | | ||
| 08-25 | 3,330.81 | 3,348.89 | 3,295.46 | 3,348.66 | 0.54% | 18,566,991 | 8,413,757 | 89% | 45.32 | -9.35% | 47.83 | -2.37% | 48.20 | -1.22% | 48.46 | -0.65% | -0.30% | | ||
| 08-24 | 3,301.86 | 3,351.93 | 3,269.86 | 3,330.58 | 1.12% | 20,360,467 | 10,177,711 | 107% | 49.99 | 4.24% | 48.99 | 1.05% | 48.80 | 1.71% | 48.78 | -0.60% | -0.22% | | ||
| 08-23 | 3,218.97 | 3,296.36 | 3,202.81 | 3,293.77 | 3.16% | 21,078,340 | 10,107,807 | 106% | 47.95 | -2.25% | 48.48 | -0.42% | 47.97 | 0.05% | 49.08 | -0.12% | -0.10% | | ||
| 08-20 | 3,256.49 | 3,265.63 | 3,162.76 | 3,192.90 | -2.61% | 21,245,710 | 10,422,948 | 110% | 49.06 | 1.33% | 48.68 | 2.31% | 47.95 | -1.70% | 49.14 | -0.16% | -0.11% | | ||
| 08-19 | 3,259.09 | 3,304.43 | 3,231.36 | 3,278.36 | 0.92% | 17,782,585 | 8,609,762 | 91% | 48.42 | -0.21% | 47.59 | 0.38% | 48.78 | 0.08% | 49.22 | 0.16% | -0.05% | | ||
| 08-18 | 3,238.26 | 3,269.22 | 3,219.05 | 3,248.37 | 0.75% | 19,694,160 | 9,555,528 | 98% | 48.52 | 5.47% | 47.41 | -3.22% | 48.74 | -0.06% | 49.14 | -0.58% | -0.08% | | ||
| 08-17 | 3,311.95 | 3,326.08 | 3,211.24 | 3,224.15 | -2.34% | 20,967,771 | 9,646,109 | 96% | 46.00 | -3.81% | 48.98 | -1.77% | 48.77 | -3.00% | 49.43 | 0.18% | 0.03% | | ||
| 08-16 | 3,330.82 | 3,346.80 | 3,288.05 | 3,301.39 | -1.31% | 17,787,797 | 8,507,458 | 82% | 47.83 | -10.71% | 49.86 | -0.49% | 50.28 | -0.17% | 49.34 | -0.76% | -0.05% | | ||
| 08-13 | 3,360.52 | 3,432.82 | 3,328.70 | 3,345.13 | -1.22% | 18,113,042 | 9,701,954 | 90% | 53.56 | 11.03% | 50.11 | 0.23% | 50.36 | 1.44% | 49.71 | 0.17% | 0.16% | | ||
| 08-12 | 3,413.52 | 3,439.41 | 3,379.42 | 3,386.43 | 0.00% | 18,999,908 | 9,165,531 | 83% | 48.24 | -0.82% | 49.99 | -0.12% | 49.64 | 0.25% | 49.63 | -0.62% | 0.15% | | ||