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 | ||
 | | |||||||||||||||||||
| 09-24 | 2,446.60 | 2,462.69 | 2,432.25 | 2,434.23 | -0.70% | 488,477,290 | 67,660,517 | 92% | 13.85 | 3.71% | 13.60 | -0.50% | 13.79 | -1.04% | 13.85 | 0.61% | -0.37% |  | ||
| 09-23 | 2,456.02 | 2,459.43 | 2,447.32 | 2,451.36 | 0.46% | 515,307,455 | 68,825,804 | 92% | 13.36 | -1.78% | 13.67 | -1.85% | 13.94 | -1.21% | 13.77 | -0.42% | -0.57% | | ||
| 09-22 | 2,411.83 | 2,443.37 | 2,407.95 | 2,440.05 | -0.25% | 435,910,687 | 59,275,891 | 78% | 13.60 | -3.11% | 13.92 | -2.08% | 14.11 | -0.37% | 13.82 | -0.61% | -0.63% | | ||
| 09-17 | 2,431.93 | 2,450.19 | 2,411.02 | 2,446.05 | 0.35% | 509,000,414 | 71,432,759 | 92% | 14.03 | -0.28% | 14.22 | -0.32% | 14.16 | 0.55% | 13.91 | 0.11% | -0.65% | | ||
| 09-16 | 2,485.03 | 2,491.34 | 2,437.56 | 2,437.56 | -1.95% | 571,644,428 | 80,447,278 | 102% | 14.07 | -3.37% | 14.27 | 0.25% | 14.08 | 1.32% | 13.89 | -0.09% | -0.80% | | ||
| 09-15 | 2,483.41 | 2,494.06 | 2,468.88 | 2,486.13 | -0.11% | 515,258,090 | 75,040,802 | 96% | 14.56 | 2.65% | 14.23 | 2.07% | 13.90 | 2.12% | 13.91 | 0.03% | -0.83% | | ||
| 09-14 | 2,499.21 | 2,523.24 | 2,482.53 | 2,488.88 | -0.48% | 577,552,591 | 81,940,512 | 103% | 14.19 | 1.65% | 13.94 | 2.52% | 13.61 | 0.37% | 13.90 | -0.32% | -0.87% |  | ||
| 09-13 | 2,503.79 | 2,510.09 | 2,485.75 | 2,500.83 | -0.05% | 549,520,225 | 76,701,474 | 97% | 13.96 | 2.06% | 13.60 | 2.15% | 13.56 | -0.76% | 13.95 | -1.37% | -0.83% | | ||
| 09-10 | 2,490.61 | 2,508.88 | 2,479.59 | 2,502.02 | 0.31% | 573,881,204 | 78,485,369 | 98% | 13.68 | 3.80% | 13.31 | -0.62% | 13.67 | -0.30% | 14.14 | -0.66% | -0.64% | | ||
| 09-09 | 2,490.02 | 2,496.57 | 2,472.39 | 2,494.27 | 0.07% | 571,295,676 | 75,268,992 | 95% | 13.18 | 0.56% | 13.40 | -3.13% | 13.71 | -1.48% | 14.24 | -0.94% | -0.64% | | ||
| 09-08 | 2,491.27 | 2,503.79 | 2,481.68 | 2,492.60 | 0.08% | 610,923,610 | 80,043,574 | 101% | 13.10 | -6.21% | 13.83 | -2.00% | 13.91 | -2.04% | 14.37 | -1.42% | -0.60% | | ||
| 09-07 | 2,462.81 | 2,492.60 | 2,454.10 | 2,490.64 | 1.11% | 532,235,188 | 74,348,921 | 94% | 13.97 | -3.82% | 14.11 | -0.58% | 14.20 | -0.96% | 14.58 | -1.06% | -0.46% | | ||
| 09-06 | 2,415.38 | 2,465.37 | 2,409.48 | 2,463.36 | 2.03% | 531,572,711 | 77,206,231 | 97% | 14.52 | 4.71% | 14.19 | 0.13% | 14.34 | -1.91% | 14.73 | -0.77% | -0.42% | | ||
| 09-03 | 2,428.66 | 2,439.96 | 2,400.25 | 2,414.30 | -0.55% | 597,863,328 | 82,927,645 | 105% | 13.87 | -2.50% | 14.18 | -1.90% | 14.62 | -1.14% | 14.85 | -1.34% | -0.35% | | ||
| 09-02 | 2,412.57 | 2,427.92 | 2,411.43 | 2,427.77 | 0.41% | 522,249,781 | 74,293,724 | 96% | 14.23 | -1.43% | 14.45 | -3.71% | 14.79 | -0.37% | 15.05 | -0.49% | -0.22% | | ||
| 09-01 | 2,431.72 | 2,431.72 | 2,377.91 | 2,417.89 | -0.49% | 601,813,174 | 86,862,606 | 113% | 14.43 | -1.74% | 15.01 | -0.66% | 14.84 | -0.92% | 15.12 | -0.37% | -0.23% | | ||
| 08-31 | 2,438.58 | 2,438.58 | 2,403.69 | 2,429.86 | -0.46% | 530,028,207 | 77,857,691 | 104% | 14.69 | -7.82% | 15.11 | 0.37% | 14.98 | -1.19% | 15.18 | 0.13% | -0.31% | | ||
| 08-30 | 2,444.45 | 2,462.86 | 2,429.07 | 2,441.11 | 0.06% | 551,681,254 | 87,910,457 | 118% | 15.94 | 8.84% | 15.05 | 2.15% | 15.16 | 0.38% | 15.16 | 0.50% | -0.42% | | ||
| 08-27 | 2,429.56 | 2,448.59 | 2,422.51 | 2,439.69 | 0.10% | 511,404,220 | 74,873,929 | 103% | 14.64 | 0.91% | 14.73 | -2.13% | 15.10 | -1.56% | 15.08 | -0.65% | -0.57% | | ||
| 08-26 | 2,474.14 | 2,474.14 | 2,435.91 | 2,437.15 | -1.53% | 518,249,335 | 75,190,218 | 103% | 14.51 | -3.76% | 15.05 | -2.73% | 15.34 | -0.67% | 15.18 | -0.51% | -0.54% | | ||
| 08-25 | 2,463.11 | 2,475.08 | 2,449.74 | 2,475.08 | 0.46% | 474,861,481 | 71,583,215 | 98% | 15.08 | -3.27% | 15.48 | -1.65% | 15.45 | 0.30% | 15.26 | 0.01% | -0.55% | | ||
| 08-24 | 2,447.91 | 2,470.32 | 2,438.62 | 2,463.85 | 0.77% | 508,316,470 | 79,222,118 | 108% | 15.59 | -1.08% | 15.73 | 1.36% | 15.40 | 1.58% | 15.26 | -0.70% | -0.53% | | ||
| 08-23 | 2,398.78 | 2,450.00 | 2,398.78 | 2,445.04 | 2.35% | 481,272,141 | 75,824,065 | 103% | 15.76 | -0.79% | 15.52 | 2.11% | 15.16 | 0.64% | 15.37 | -0.04% | -0.40% | | ||
| 08-20 | 2,400.49 | 2,411.20 | 2,362.22 | 2,388.96 | -1.17% | 440,685,558 | 69,986,158 | 96% | 15.88 | 6.37% | 15.20 | 3.19% | 15.06 | 0.29% | 15.37 | -0.08% | -0.35% | | ||
| 08-19 | 2,409.86 | 2,430.62 | 2,390.75 | 2,417.23 | 0.20% | 453,525,646 | 67,709,210 | 93% | 14.93 | 0.82% | 14.73 | -0.82% | 15.02 | -0.40% | 15.39 | -0.63% | -0.26% | | ||
| 08-18 | 2,394.04 | 2,416.71 | 2,384.67 | 2,412.49 | 0.84% | 446,857,541 | 66,169,542 | 90% | 14.81 | 2.20% | 14.85 | -1.72% | 15.08 | -0.31% | 15.48 | -1.09% | -0.13% | | ||
| 08-17 | 2,452.53 | 2,459.67 | 2,386.48 | 2,392.49 | -2.52% | 509,253,047 | 73,790,025 | 99% | 14.49 | -5.23% | 15.11 | -1.67% | 15.13 | -2.80% | 15.65 | -1.02% | 0.06% | | ||
| 08-16 | 2,462.98 | 2,470.28 | 2,449.17 | 2,454.36 | -0.58% | 472,002,083 | 72,162,617 | 96% | 15.29 | -1.94% | 15.37 | 0.48% | 15.56 | -0.69% | 15.81 | -1.01% | 0.26% | | ||
| 08-13 | 2,468.57 | 2,494.92 | 2,455.98 | 2,468.74 | -0.39% | 490,216,202 | 76,428,263 | 100% | 15.59 | 2.38% | 15.30 | -2.22% | 15.67 | -0.50% | 15.98 | -0.35% | 0.49% | | ||
| 08-12 | 2,480.04 | 2,490.56 | 2,465.11 | 2,478.34 | 0.00% | 503,465,039 | 76,670,345 | 100% | 15.23 | 1.06% | 15.64 | -1.35% | 15.75 | -0.93% | 16.03 | -0.61% | 0.61% | | ||