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 | ||
 | | |||||||||||||||||||
| 01-28 | 2,277.72 | 2,293.83 | 2,236.34 | 2,262.37 | 0.00% | 358,892,928 | 46,510,677 | 80% | 12.96 | 1.51% | 12.90 | 1.65% | 12.92 | 0.06% | 13.07 | 0.24% | 0.04% |  | ||
| 01-27 | 2,327.11 | 2,327.33 | 2,262.12 | 2,262.41 | -2.87% | 373,194,454 | 47,643,848 | 80% | 12.77 | -1.63% | 12.69 | -2.07% | 12.91 | -0.26% | 13.04 | -0.02% | -0.02% | | ||
| 01-26 | 2,321.03 | 2,338.54 | 2,297.26 | 2,329.17 | 0.70% | 351,288,316 | 45,586,583 | 74% | 12.98 | 4.66% | 12.96 | 0.16% | 12.95 | -0.60% | 13.04 | -0.31% | -0.09% |  | ||
| 01-25 | 2,381.24 | 2,392.67 | 2,313.06 | 2,313.06 | -3.31% | 446,105,458 | 55,313,410 | 88% | 12.40 | -8.91% | 12.94 | -1.40% | 13.02 | -1.22% | 13.08 | -0.36% | -0.07% | | ||
| 01-24 | 2,372.86 | 2,402.22 | 2,369.60 | 2,392.24 | 0.19% | 371,844,185 | 50,615,138 | 80% | 13.61 | 5.41% | 13.12 | 0.43% | 13.19 | 0.02% | 13.13 | 0.28% | -0.05% | | ||
| 01-21 | 2,410.63 | 2,415.17 | 2,383.25 | 2,387.65 | -1.32% | 438,784,153 | 56,666,720 | 88% | 12.91 | -0.22% | 13.07 | -0.72% | 13.18 | 0.36% | 13.09 | 0.36% | -0.06% | | ||
| 01-20 | 2,439.73 | 2,449.55 | 2,418.10 | 2,419.69 | -0.92% | 517,115,385 | 66,928,376 | 102% | 12.94 | -2.93% | 13.16 | -1.34% | 13.14 | 0.11% | 13.05 | 0.03% | -0.12% | | ||
| 01-19 | 2,458.87 | 2,465.43 | 2,426.91 | 2,442.12 | -0.92% | 483,398,528 | 64,454,387 | 98% | 13.33 | 0.93% | 13.34 | 1.53% | 13.12 | -0.11% | 13.04 | 0.15% | -0.03% | | ||
| 01-18 | 2,473.89 | 2,476.95 | 2,458.87 | 2,464.83 | -0.33% | 548,870,208 | 72,508,677 | 108% | 13.21 | -2.03% | 13.14 | 0.91% | 13.13 | 0.44% | 13.02 | -0.05% | 0.05% | | ||
| 01-17 | 2,438.28 | 2,474.21 | 2,437.93 | 2,473.01 | 1.54% | 505,321,980 | 68,142,970 | 101% | 13.49 | 6.07% | 13.02 | 0.27% | 13.08 | 0.59% | 13.03 | 0.11% | 0.06% | | ||
| 01-14 | 2,422.61 | 2,449.24 | 2,418.19 | 2,435.40 | 0.02% | 506,382,268 | 64,375,890 | 96% | 12.71 | -1.11% | 12.98 | -0.58% | 13.00 | 0.36% | 13.02 | -0.40% | 0.06% | | ||
| 01-13 | 2,478.28 | 2,478.28 | 2,434.92 | 2,434.92 | -1.65% | 495,139,094 | 63,652,973 | 96% | 12.86 | -4.17% | 13.06 | -0.72% | 12.95 | -0.06% | 13.07 | -0.66% | 0.07% | | ||
| 01-12 | 2,453.85 | 2,475.82 | 2,450.54 | 2,475.82 | 1.42% | 466,111,365 | 62,533,642 | 95% | 13.42 | 3.82% | 13.15 | 2.44% | 12.96 | 0.35% | 13.15 | -0.20% | 0.13% | | ||
| 01-11 | 2,466.96 | 2,475.25 | 2,436.88 | 2,441.23 | -1.06% | 475,474,032 | 61,443,772 | 94% | 12.92 | -1.56% | 12.84 | 0.05% | 12.92 | -0.54% | 13.18 | -0.08% | 0.12% | | ||
| 01-10 | 2,446.01 | 2,469.34 | 2,429.74 | 2,467.32 | 0.59% | 463,125,105 | 60,798,206 | 93% | 13.13 | 4.73% | 12.84 | -0.16% | 12.99 | -0.33% | 13.19 | 0.17% | 0.00% | | ||
| 01-07 | 2,482.65 | 2,489.14 | 2,451.32 | 2,452.82 | -1.15% | 561,849,848 | 70,429,762 | 107% | 12.54 | -2.82% | 12.86 | -1.86% | 13.03 | -1.12% | 13.17 | -0.23% | -0.16% | | ||
| 01-06 | 2,468.47 | 2,486.74 | 2,455.28 | 2,481.33 | -0.10% | 513,516,007 | 66,240,008 | 102% | 12.90 | -1.71% | 13.10 | -1.07% | 13.18 | -1.26% | 13.20 | 0.88% | -0.29% | | ||
| 01-05 | 2,522.04 | 2,523.47 | 2,471.28 | 2,483.69 | -1.74% | 583,832,784 | 76,615,048 | 119% | 13.12 | -0.97% | 13.24 | -0.39% | 13.34 | -0.95% | 13.08 | 0.95% | -0.61% | | ||
| 01-04 | 2,541.46 | 2,542.99 | 2,510.96 | 2,527.70 | -0.10% | 570,546,866 | 75,607,296 | 121% | 13.25 | -0.91% | 13.29 | -1.39% | 13.47 | 0.25% | 12.96 | 0.07% | -0.92% | | ||
| 12-31 | 2,524.38 | 2,531.76 | 2,520.49 | 2,530.14 | 0.52% | 468,675,227 | 62,673,650 | 102% | 13.37 | 0.85% | 13.48 | -0.92% | 13.44 | 0.77% | 12.95 | 0.09% | -1.02% | | ||
| 12-30 | 2,494.17 | 2,525.30 | 2,494.17 | 2,517.16 | 0.91% | 455,430,807 | 60,391,862 | 97% | 13.26 | -4.14% | 13.60 | 0.59% | 13.34 | 0.86% | 12.94 | -0.31% | -1.14% | | ||
| 12-29 | 2,512.77 | 2,512.77 | 2,492.80 | 2,494.41 | -0.81% | 424,280,068 | 58,686,205 | 94% | 13.83 | 0.66% | 13.52 | 2.41% | 13.22 | 3.22% | 12.98 | -0.04% | -1.16% | | ||
| 12-28 | 2,497.45 | 2,515.20 | 2,492.83 | 2,514.82 | 0.83% | 432,157,118 | 59,388,015 | 94% | 13.74 | 5.64% | 13.21 | 2.49% | 12.81 | 2.74% | 12.99 | -0.34% | -1.22% | | ||
| 12-27 | 2,489.92 | 2,507.70 | 2,482.65 | 2,494.20 | 0.09% | 436,106,669 | 56,728,559 | 89% | 13.01 | 0.67% | 12.89 | 3.15% | 12.47 | -0.43% | 13.03 | -1.21% | -1.27% | | ||
| 12-24 | 2,526.69 | 2,527.50 | 2,488.98 | 2,491.96 | -1.30% | 507,365,222 | 65,554,572 | 101% | 12.92 | 1.43% | 12.49 | 2.72% | 12.52 | -0.50% | 13.19 | -1.45% | -1.23% | | ||
| 12-23 | 2,522.56 | 2,528.33 | 2,515.55 | 2,524.74 | 0.18% | 492,400,677 | 62,728,902 | 96% | 12.74 | 7.49% | 12.16 | -1.30% | 12.59 | -1.35% | 13.38 | -1.49% | -1.09% | | ||
| 12-22 | 2,510.96 | 2,524.39 | 2,508.08 | 2,520.30 | 0.64% | 531,632,653 | 63,001,603 | 95% | 11.85 | -0.48% | 12.32 | -3.74% | 12.76 | -3.03% | 13.59 | -2.34% | -0.95% | | ||
| 12-21 | 2,477.02 | 2,505.09 | 2,477.02 | 2,504.33 | 1.05% | 480,362,784 | 57,199,928 | 87% | 11.91 | -9.83% | 12.80 | -4.20% | 13.16 | -3.23% | 13.91 | -2.19% | -0.71% | | ||
| 12-20 | 2,515.27 | 2,528.80 | 2,476.27 | 2,478.41 | -1.77% | 504,639,910 | 66,644,990 | 100% | 13.21 | -0.25% | 13.36 | -1.42% | 13.60 | -2.12% | 14.22 | -0.93% | -0.49% | | ||
| 12-17 | 2,554.51 | 2,554.51 | 2,523.15 | 2,523.15 | 0.00% | 504,183,204 | 66,748,492 | 100% | 13.24 | -3.01% | 13.55 | -2.25% | 13.89 | -2.44% | 14.35 | -1.13% | -0.48% | | ||