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 | ||
 | | |||||||||||||||||||
| 01-11 | 2,059.91 | 2,068.27 | 2,044.60 | 2,046.76 | -0.66% | 349,159,805 | 43,260,130 | 98% | 12.39 | -3.00% | 12.69 | 0.47% | 12.52 | 1.86% | 11.90 | 0.69% | 0.43% |  | ||
| 01-10 | 2,055.43 | 2,062.64 | 2,046.47 | 2,060.44 | 0.29% | 342,008,407 | 43,684,421 | 100% | 12.77 | -0.92% | 12.63 | 1.14% | 12.29 | 2.01% | 11.82 | 0.95% | 0.33% | | ||
| 01-09 | 2,047.70 | 2,059.62 | 2,047.14 | 2,054.47 | 0.68% | 360,313,472 | 46,447,335 | 108% | 12.89 | 5.06% | 12.49 | 4.20% | 12.05 | 2.86% | 11.71 | 1.46% | 0.19% | | ||
| 01-06 | 2,036.68 | 2,053.29 | 2,035.23 | 2,040.53 | 0.17% | 407,144,028 | 49,954,969 | 120% | 12.27 | -0.59% | 11.98 | 2.17% | 11.72 | 1.87% | 11.54 | 0.97% | -0.04% | | ||
| 01-05 | 2,010.82 | 2,039.17 | 2,008.20 | 2,037.14 | 1.59% | 410,853,817 | 50,712,575 | 125% | 12.34 | 8.85% | 11.73 | 3.90% | 11.50 | 2.10% | 11.43 | 1.29% | -0.15% | | ||
| 01-04 | 2,002.23 | 2,011.97 | 1,994.39 | 2,005.35 | 0.06% | 412,144,085 | 46,733,451 | 120% | 11.34 | -1.37% | 11.29 | 0.51% | 11.26 | -0.31% | 11.29 | -0.14% | -0.38% | | ||
| 01-03 | 1,974.66 | 2,006.19 | 1,966.71 | 2,004.12 | 1.44% | 397,899,644 | 45,744,391 | 120% | 11.50 | 4.83% | 11.23 | 0.83% | 11.30 | -0.04% | 11.30 | 0.30% | -0.43% | | ||
| 12-30 | 1,976.31 | 1,980.59 | 1,973.18 | 1,975.61 | 0.37% | 322,540,534 | 35,370,765 | 93% | 10.97 | -1.81% | 11.14 | -1.64% | 11.30 | -0.31% | 11.27 | -0.22% | -0.51% | | ||
| 12-29 | 1,967.28 | 1,983.03 | 1,964.90 | 1,968.41 | -0.30% | 323,094,665 | 36,082,704 | 92% | 11.17 | -0.92% | 11.33 | -1.12% | 11.34 | -0.15% | 11.29 | -0.54% | -0.51% |  | ||
| 12-28 | 1,985.66 | 1,985.66 | 1,970.42 | 1,974.33 | -0.95% | 346,226,478 | 39,026,175 | 97% | 11.27 | -2.19% | 11.45 | 0.32% | 11.36 | 0.39% | 11.35 | -0.47% | -0.48% | | ||
| 12-27 | 1,980.98 | 1,994.14 | 1,974.37 | 1,993.32 | 0.88% | 347,696,817 | 40,069,016 | 98% | 11.52 | -0.42% | 11.42 | 0.82% | 11.31 | 0.04% | 11.41 | -0.29% | -0.37% | | ||
| 12-26 | 1,951.05 | 1,977.42 | 1,951.05 | 1,975.93 | 1.33% | 318,664,168 | 36,880,566 | 88% | 11.57 | 3.87% | 11.32 | 1.56% | 11.31 | 0.66% | 11.44 | -0.43% | -0.30% | | ||
| 12-23 | 1,944.73 | 1,962.37 | 1,939.33 | 1,950.02 | -0.28% | 315,967,228 | 35,204,382 | 81% | 11.14 | -1.05% | 11.15 | -1.11% | 11.23 | -0.16% | 11.49 | -0.85% | -0.20% | | ||
| 12-22 | 1,980.33 | 1,985.01 | 1,950.08 | 1,955.58 | -0.72% | 347,408,567 | 39,117,343 | 86% | 11.26 | 2.03% | 11.28 | 0.20% | 11.25 | -0.91% | 11.59 | -0.15% | -0.04% | | ||
| 12-21 | 1,980.90 | 1,985.18 | 1,962.63 | 1,969.79 | -0.47% | 315,182,795 | 34,782,723 | 75% | 11.04 | -4.20% | 11.25 | -0.50% | 11.35 | -1.17% | 11.61 | -0.98% | -0.05% | | ||
| 12-20 | 1,998.07 | 1,998.07 | 1,972.13 | 1,979.08 | -1.20% | 328,218,210 | 37,810,763 | 78% | 11.52 | 2.83% | 11.31 | -0.73% | 11.49 | -0.51% | 11.72 | -0.70% | 0.10% | | ||
| 12-19 | 2,038.05 | 2,044.41 | 1,996.08 | 2,003.20 | -1.78% | 400,705,350 | 44,890,797 | 89% | 11.20 | -0.35% | 11.39 | -1.57% | 11.55 | -1.33% | 11.80 | -0.43% | 0.23% | | ||
| 12-16 | 2,043.67 | 2,049.10 | 2,031.64 | 2,039.52 | -0.75% | 404,009,947 | 45,418,725 | 88% | 11.24 | -4.25% | 11.57 | -1.61% | 11.70 | -1.47% | 11.85 | -0.29% | 0.25% | | ||
| 12-15 | 2,045.65 | 2,057.24 | 2,042.21 | 2,054.91 | 0.31% | 392,689,173 | 46,104,386 | 88% | 11.74 | -0.03% | 11.76 | -0.65% | 11.88 | 0.48% | 11.89 | -0.26% | 0.25% | | ||
| 12-14 | 2,051.64 | 2,057.98 | 2,044.27 | 2,048.61 | -0.09% | 406,111,742 | 47,692,663 | 89% | 11.74 | -0.51% | 11.84 | -1.00% | 11.82 | -0.88% | 11.92 | 0.65% | 0.27% | | ||
| 12-13 | 2,061.34 | 2,061.69 | 2,048.63 | 2,050.37 | -0.56% | 409,092,170 | 48,290,192 | 89% | 11.80 | -1.34% | 11.96 | 0.95% | 11.92 | -0.91% | 11.84 | 0.48% | 0.12% | | ||
| 12-12 | 2,069.24 | 2,070.03 | 2,059.67 | 2,061.87 | -0.67% | 430,329,042 | 51,486,232 | 95% | 11.96 | -1.03% | 11.85 | -0.85% | 12.03 | 0.36% | 11.79 | 0.56% | -0.02% | | ||
| 12-09 | 2,064.72 | 2,077.73 | 2,056.07 | 2,075.84 | 0.56% | 464,345,893 | 56,134,622 | 105% | 12.09 | 5.35% | 11.95 | -0.73% | 11.99 | 0.77% | 11.72 | 0.68% | -0.12% | | ||
| 12-08 | 2,067.72 | 2,072.30 | 2,058.41 | 2,064.38 | -0.32% | 440,019,802 | 50,493,190 | 97% | 11.48 | -6.46% | 12.04 | -0.69% | 11.90 | -0.94% | 11.64 | -0.18% | -0.23% | | ||
| 12-07 | 2,062.30 | 2,083.06 | 2,060.27 | 2,071.04 | 0.15% | 445,500,813 | 54,653,003 | 106% | 12.27 | -0.67% | 12.12 | 1.72% | 12.01 | 2.09% | 11.66 | 0.52% | -0.22% | | ||
| 12-06 | 2,055.25 | 2,078.52 | 2,053.12 | 2,067.93 | 0.26% | 455,796,411 | 56,296,495 | 111% | 12.35 | 4.95% | 11.91 | 0.79% | 11.77 | 1.85% | 11.60 | 0.55% | -0.30% | | ||
| 12-05 | 2,056.68 | 2,064.30 | 2,049.80 | 2,062.63 | 0.88% | 489,374,884 | 57,590,144 | 115% | 11.77 | 1.30% | 11.82 | 2.13% | 11.55 | 0.94% | 11.54 | -0.16% | -0.40% | | ||
| 12-02 | 2,039.79 | 2,055.96 | 2,037.07 | 2,044.60 | 0.02% | 428,852,018 | 49,820,707 | 101% | 11.62 | -3.60% | 11.57 | 1.00% | 11.44 | 0.62% | 11.56 | -0.35% | -0.45% | | ||
| 12-01 | 2,044.64 | 2,054.93 | 2,042.88 | 2,044.10 | 1.26% | 494,705,772 | 59,616,610 | 119% | 12.05 | 9.14% | 11.46 | 2.68% | 11.37 | 0.92% | 11.60 | -0.09% | -0.52% | | ||
| 11-30 | 2,014.25 | 2,025.29 | 2,008.34 | 2,018.69 | 0.00% | 477,400,249 | 52,715,002 | 106% | 11.04 | -1.95% | 11.16 | -0.61% | 11.27 | -1.21% | 11.61 | -0.83% | -0.56% | | ||