成本价计算(单股)
深证综指( 399106.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 | 2,237.54 | 2,245.47 | 2,193.11 | 2,194.51 | -2.20% | 578,819,364 | 75,485,864 | 118% | 13.04 | 0.29% | 13.13 | 0.13% | 13.03 | 0.53% | 12.83 | 0.87% | 0.50% |  | ||
| 06-28 | 2,216.49 | 2,246.12 | 2,204.21 | 2,243.92 | 1.21% | 535,029,552 | 69,568,436 | 110% | 13.00 | -2.69% | 13.11 | 0.58% | 12.96 | 0.96% | 12.72 | 0.81% | 0.42% | | ||
| 06-27 | 2,202.63 | 2,226.33 | 2,202.63 | 2,216.98 | 1.11% | 514,242,619 | 68,711,240 | 111% | 13.36 | 2.97% | 13.04 | 1.84% | 12.84 | 0.02% | 12.62 | 0.73% | 0.36% |  | ||
| 06-24 | 2,170.39 | 2,193.68 | 2,165.77 | 2,192.66 | 1.32% | 501,254,050 | 65,045,959 | 107% | 12.98 | 1.77% | 12.80 | 1.60% | 12.84 | 0.24% | 12.52 | 0.48% | 0.40% | | ||
| 06-23 | 2,123.55 | 2,164.01 | 2,109.67 | 2,164.01 | 2.08% | 471,908,900 | 60,172,480 | 100% | 12.75 | 0.73% | 12.60 | -1.69% | 12.81 | 1.61% | 12.46 | 0.72% | 0.45% | | ||
| 06-22 | 2,149.54 | 2,151.17 | 2,119.03 | 2,119.82 | -1.28% | 438,776,894 | 55,543,523 | 94% | 12.66 | 2.06% | 12.82 | -0.42% | 12.60 | 1.06% | 12.38 | 0.15% | 0.43% | | ||
| 06-21 | 2,157.68 | 2,166.88 | 2,126.32 | 2,147.29 | -0.51% | 490,276,082 | 60,807,902 | 103% | 12.40 | -7.39% | 12.87 | 1.70% | 12.47 | 0.63% | 12.36 | 0.13% | 0.52% | | ||
| 06-20 | 2,141.39 | 2,171.00 | 2,139.00 | 2,158.34 | 1.27% | 475,333,978 | 63,655,270 | 108% | 13.39 | 4.35% | 12.66 | 3.69% | 12.39 | 1.42% | 12.34 | 0.42% | 0.59% | | ||
| 06-17 | 2,091.26 | 2,134.34 | 2,089.35 | 2,131.22 | 1.16% | 464,360,787 | 59,594,266 | 102% | 12.83 | 9.03% | 12.21 | 2.12% | 12.22 | 0.69% | 12.29 | 0.82% | 0.70% | | ||
| 06-16 | 2,099.62 | 2,124.74 | 2,097.32 | 2,106.75 | 0.37% | 488,078,232 | 57,453,584 | 100% | 11.77 | -2.44% | 11.95 | -1.84% | 12.14 | -0.10% | 12.19 | -0.11% | 0.70% | | ||
| 06-15 | 2,093.89 | 2,133.72 | 2,089.83 | 2,098.99 | 0.47% | 560,954,014 | 67,676,770 | 120% | 12.07 | 0.49% | 12.18 | -0.94% | 12.15 | -0.67% | 12.20 | 0.04% | 0.79% | | ||
| 06-14 | 2,063.00 | 2,089.13 | 2,026.65 | 2,089.11 | 0.19% | 487,599,958 | 58,541,676 | 107% | 12.01 | -3.90% | 12.29 | 0.47% | 12.23 | -0.42% | 12.20 | 0.24% | 0.84% | | ||
| 06-13 | 2,069.19 | 2,093.01 | 2,064.37 | 2,085.10 | -0.01% | 463,249,992 | 57,873,650 | 109% | 12.49 | 0.77% | 12.23 | 0.11% | 12.28 | -0.65% | 12.17 | 1.09% | 0.90% | | ||
| 06-10 | 2,033.16 | 2,086.77 | 2,031.62 | 2,085.31 | 1.94% | 440,546,770 | 54,616,494 | 106% | 12.40 | 5.16% | 12.22 | 0.41% | 12.36 | 0.94% | 12.04 | 1.03% | 0.82% | | ||
| 06-09 | 2,078.39 | 2,078.39 | 2,037.09 | 2,045.70 | -1.81% | 431,076,831 | 50,821,175 | 100% | 11.79 | -5.29% | 12.17 | -2.84% | 12.25 | -0.10% | 11.91 | 0.43% | 0.71% | | ||
| 06-08 | 2,073.88 | 2,087.21 | 2,045.64 | 2,083.42 | 0.52% | 476,121,212 | 59,266,581 | 119% | 12.45 | 1.67% | 12.53 | 1.66% | 12.26 | 0.81% | 11.86 | 1.13% | 0.58% | | ||
| 06-07 | 2,074.12 | 2,081.90 | 2,056.28 | 2,072.58 | -0.05% | 454,574,894 | 55,658,198 | 113% | 12.24 | -4.99% | 12.32 | 1.06% | 12.16 | 0.99% | 11.73 | 0.78% | 0.48% | | ||
| 06-06 | 2,027.32 | 2,073.94 | 2,023.38 | 2,073.56 | 2.32% | 461,702,057 | 59,501,510 | 123% | 12.89 | 9.54% | 12.19 | 2.83% | 12.04 | 3.19% | 11.64 | 1.52% | 0.43% | | ||
| 06-02 | 2,005.59 | 2,027.77 | 2,000.90 | 2,026.51 | 0.69% | 406,158,051 | 47,785,935 | 100% | 11.77 | -0.57% | 11.86 | 0.41% | 11.67 | 1.10% | 11.46 | 0.85% | 0.31% | | ||
| 06-01 | 2,002.81 | 2,019.92 | 1,997.64 | 2,012.65 | 0.28% | 407,924,439 | 48,267,571 | 102% | 11.83 | -1.17% | 11.81 | 1.99% | 11.54 | 1.10% | 11.37 | 0.76% | 0.11% | | ||
| 05-31 | 1,976.70 | 2,008.97 | 1,962.41 | 2,006.95 | 1.57% | 420,569,052 | 50,350,149 | 108% | 11.97 | 3.18% | 11.58 | 2.60% | 11.42 | 1.28% | 11.28 | 0.60% | 0.01% | | ||
| 05-30 | 1,964.69 | 1,975.92 | 1,951.25 | 1,975.89 | 1.07% | 374,347,581 | 43,434,879 | 94% | 11.60 | 4.12% | 11.29 | 1.15% | 11.27 | 0.33% | 11.21 | 0.76% | -0.03% | | ||
| 05-27 | 1,967.38 | 1,979.83 | 1,941.25 | 1,955.03 | 0.00% | 397,628,668 | 44,312,273 | 96% | 11.14 | 0.09% | 11.16 | -0.50% | 11.24 | -0.32% | 11.13 | 0.28% | -0.06% | | ||
| 05-26 | 1,947.57 | 1,964.96 | 1,917.58 | 1,955.13 | 0.53% | 400,141,811 | 44,551,971 | 97% | 11.13 | -0.62% | 11.22 | -0.73% | 11.27 | 0.62% | 11.10 | -0.05% | -0.03% | | ||
| 05-25 | 1,921.52 | 1,944.88 | 1,918.47 | 1,944.88 | 1.17% | 374,752,912 | 41,983,045 | 91% | 11.20 | -0.78% | 11.30 | -0.30% | 11.20 | 0.41% | 11.10 | -0.80% | 0.06% | | ||
| 05-24 | 1,993.44 | 1,993.44 | 1,922.48 | 1,922.48 | -3.62% | 488,680,892 | 55,176,937 | 115% | 11.29 | -0.84% | 11.33 | 1.45% | 11.16 | 0.01% | 11.19 | 0.05% | 0.26% | | ||
| 05-23 | 1,988.04 | 1,995.30 | 1,975.26 | 1,994.76 | 0.56% | 420,200,659 | 47,849,928 | 102% | 11.39 | 0.57% | 11.17 | 1.28% | 11.16 | 1.24% | 11.19 | 0.36% | 0.30% | | ||
| 05-20 | 1,962.85 | 1,983.67 | 1,958.41 | 1,983.67 | 1.59% | 446,303,249 | 50,534,090 | 110% | 11.32 | 5.03% | 11.03 | 0.14% | 11.02 | 0.99% | 11.15 | 0.29% | 0.24% | | ||
| 05-19 | 1,912.98 | 1,952.70 | 1,909.57 | 1,952.70 | 0.58% | 414,314,100 | 44,667,127 | 99% | 10.78 | -1.59% | 11.01 | 0.23% | 10.91 | -0.76% | 11.12 | -1.10% | 0.17% | | ||
| 05-18 | 1,942.23 | 1,957.56 | 1,933.18 | 1,941.54 | 0.00% | 393,883,576 | 43,149,483 | 95% | 10.96 | -3.22% | 10.99 | 0.41% | 11.00 | -2.09% | 11.24 | -0.28% | 0.34% | | ||