成本价计算
|
|
深证综指( 399106.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 交易量 | 交易金额 | 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 | | | | | | | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | |  | | | | | | | | | | |
| 2010-09-08 | 1,181.88 | 1,196.31 | 1,178.34 | 1,195.48 | 0.75% | 8,002,833,700 | 120,122,846,000 | 100% | 15.010 | 7.34% | 14.64 | -1.22% | 14.91 | 0.03% | 14.89 | 0.86% | 0.65% |  |
| 2010-09-07 | 1,177.64 | 1,186.52 | 1,172.11 | 1,186.52 | 0.69% | 7,622,773,500 | 106,597,723,000 | 91% | 13.984 | -5.89% | 14.82 | -2.15% | 14.91 | -1.78% | 14.76 | 0.27% | 0.54% | |
| 2010-09-06 | 1,184.38 | 1,188.48 | 1,170.63 | 1,178.35 | 0.01% | 9,324,045,700 | 138,546,985,000 | 119% | 14.859 | -4.02% | 15.15 | -0.26% | 15.18 | -0.31% | 14.72 | 0.42% | 0.47% | |
| 2010-09-03 | 1,174.90 | 1,183.31 | 1,164.50 | 1,178.26 | 0.50% | 9,141,540,600 | 141,516,466,000 | 127% | 15.481 | 2.50% | 15.19 | -0.01% | 15.23 | 0.68% | 14.66 | 1.02% | 0.45% | |
| 2010-09-02 | 1,160.17 | 1,176.18 | 1,154.80 | 1,172.34 | 1.84% | 8,802,851,800 | 132,947,200,000 | 122% | 15.103 | 0.84% | 15.19 | 0.07% | 15.12 | 1.76% | 14.51 | 0.69% | 0.40% | |
| 2010-09-01 | 1,167.53 | 1,172.79 | 1,138.26 | 1,151.17 | -1.31% | 9,361,620,700 | 140,214,355,000 | 130% | 14.978 | -3.42% | 15.18 | -0.12% | 14.86 | 1.97% | 14.41 | 0.64% | 0.40% |  |
| 2010-08-31 | 1,154.55 | 1,170.42 | 1,151.44 | 1,166.50 | 0.72% | 8,503,448,200 | 131,882,206,000 | 126% | 15.509 | 3.02% | 15.20 | 4.66% | 14.58 | 3.30% | 14.32 | 1.28% | 0.43% | |
| 2010-08-30 | 1,134.56 | 1,158.62 | 1,134.56 | 1,158.22 | 2.63% | 7,587,233,500 | 114,220,856,000 | 111% | 15.054 | 1.04% | 14.52 | 4.00% | 14.11 | 1.46% | 14.14 | 1.04% | 0.37% | |
| 2010-08-27 | 1,117.63 | 1,129.83 | 1,113.78 | 1,128.49 | 0.85% | 5,318,570,600 | 79,242,105,000 | 77% | 14.899 | 9.94% | 13.96 | 2.95% | 13.91 | 0.56% | 14.00 | 0.62% | 0.32% | |
| 2010-08-26 | 1,113.60 | 1,123.64 | 1,109.92 | 1,119.00 | 0.67% | 6,270,774,800 | 84,982,325,000 | 83% | 13.552 | -0.52% | 13.56 | -1.45% | 13.83 | -0.97% | 13.91 | -0.30% | 0.33% | |
| 2010-08-25 | 1,129.17 | 1,134.52 | 1,110.41 | 1,111.52 | -2.12% | 7,206,126,200 | 98,170,257,000 | 95% | 13.623 | 0.86% | 13.76 | -1.55% | 13.97 | -0.88% | 13.95 | -0.31% | 0.50% | |
| 2010-08-24 | 1,120.36 | 1,140.75 | 1,112.99 | 1,135.55 | 1.24% | 7,238,864,300 | 97,778,909,000 | 96% | 13.507 | -4.86% | 13.98 | -1.70% | 14.09 | -0.55% | 14.00 | -0.40% | 0.63% | |
| 2010-08-23 | 1,117.02 | 1,126.36 | 1,116.90 | 1,121.65 | 0.39% | 6,507,836,200 | 92,391,285,000 | 89% | 14.197 | -0.16% | 14.22 | -0.11% | 14.17 | 0.71% | 14.05 | 0.20% | 0.74% | |
| 2010-08-20 | 1,136.41 | 1,137.45 | 1,114.34 | 1,117.33 | -2.10% | 8,165,677,500 | 116,110,997,000 | 110% | 14.219 | -0.13% | 14.24 | 0.65% | 14.07 | 0.59% | 14.02 | 0.54% | 0.81% | |
| 2010-08-19 | 1,138.13 | 1,149.93 | 1,132.49 | 1,141.35 | 0.29% | 8,191,700,800 | 116,622,603,000 | 111% | 14.237 | -0.08% | 14.14 | 1.33% | 13.99 | 0.34% | 13.95 | 0.67% | 0.80% | |
| 2010-08-18 | 1,138.81 | 1,142.92 | 1,128.33 | 1,138.03 | -0.01% | 7,867,049,200 | 112,093,068,000 | 109% | 14.248 | 2.21% | 13.96 | 1.17% | 13.94 | 0.32% | 13.86 | 0.96% | 0.80% | |
| 2010-08-17 | 1,130.35 | 1,141.17 | 1,127.40 | 1,138.10 | 0.89% | 7,911,064,100 | 110,284,150,000 | 109% | 13.940 | 1.82% | 13.80 | -0.15% | 13.89 | -0.21% | 13.72 | 0.68% | 0.72% | |
| 2010-08-16 | 1,102.39 | 1,129.96 | 1,099.69 | 1,128.02 | 2.29% | 8,069,877,800 | 110,487,798,000 | 109% | 13.691 | -0.41% | 13.82 | -1.01% | 13.92 | -0.35% | 13.63 | 0.52% | 0.69% | |
| 2010-08-13 | 1,083.14 | 1,102.80 | 1,077.19 | 1,102.80 | 1.82% | 6,005,215,100 | 82,553,086,000 | 83% | 13.747 | -2.05% | 13.96 | -0.73% | 13.97 | 0.43% | 13.56 | 0.74% | 0.67% | |
| 2010-08-12 | 1,084.42 | 1,102.49 | 1,080.03 | 1,083.12 | -1.20% | 6,636,578,800 | 93,139,693,000 | 93% | 14.034 | -0.39% | 14.06 | 0.35% | 13.91 | 0.98% | 13.46 | 1.42% | 0.59% | |
| 2010-08-11 | 1,081.00 | 1,099.00 | 1,080.96 | 1,096.29 | 0.98% | 5,886,768,300 | 82,937,458,000 | 82% | 14.089 | 0.20% | 14.01 | 1.29% | 13.78 | 1.47% | 13.27 | 0.94% | 0.42% | |
| 2010-08-10 | 1,122.52 | 1,124.33 | 1,085.63 | 1,085.63 | -3.27% | 8,222,094,000 | 115,614,321,000 | 113% | 14.061 | 1.13% | 13.83 | 1.75% | 13.58 | 1.52% | 13.15 | 0.71% | 0.33% | |
| 2010-08-09 | 1,107.66 | 1,122.33 | 1,106.62 | 1,122.32 | 1.34% | 8,037,741,100 | 111,757,810,000 | 113% | 13.904 | 2.75% | 13.60 | 2.36% | 13.37 | 1.39% | 13.06 | 0.88% | 0.31% | |
| 2010-08-06 | 1,085.30 | 1,107.44 | 1,077.26 | 1,107.44 | 1.94% | 8,099,087,500 | 109,595,608,000 | 115% | 13.532 | 1.55% | 13.28 | 1.18% | 13.19 | 1.35% | 12.94 | 0.49% | 0.28% | |
| 2010-08-05 | 1,086.60 | 1,096.65 | 1,079.17 | 1,086.33 | -0.06% | 7,319,802,200 | 97,545,428,000 | 106% | 13.326 | 2.83% | 13.13 | 0.79% | 13.01 | 1.83% | 12.88 | 0.69% | 0.28% | |
| 2010-08-04 | 1,074.67 | 1,086.99 | 1,061.82 | 1,086.99 | 0.74% | 7,300,431,700 | 94,609,888,000 | 105% | 12.959 | -1.07% | 13.02 | 0.74% | 12.78 | 0.45% | 12.79 | 0.12% | 0.19% | |
| 2010-08-03 | 1,099.13 | 1,101.21 | 1,078.98 | 1,078.98 | -1.65% | 8,188,524,600 | 107,259,721,000 | 119% | 13.099 | 0.72% | 12.93 | 2.57% | 12.72 | 0.02% | 12.78 | 0.40% | 0.23% | |
| 2010-08-02 | 1,076.01 | 1,097.03 | 1,075.99 | 1,097.03 | 2.01% | 7,497,761,700 | 97,508,872,000 | 110% | 13.005 | 2.93% | 12.60 | 0.86% | 12.72 | 0.37% | 12.73 | 0.29% | 0.23% | |
| 2010-07-30 | 1,074.72 | 1,078.22 | 1,064.24 | 1,075.45 | -0.13% | 6,727,241,000 | 84,999,749,000 | 100% | 12.635 | 3.39% | 12.50 | -1.19% | 12.67 | -0.51% | 12.69 | -0.06% | 0.26% | |
| 2010-07-29 | 1,074.13 | 1,079.65 | 1,065.88 | 1,076.88 | 0.00% | 8,381,565,100 | 102,428,630,000 | 126% | 12.221 | -3.54% | 12.65 | -1.79% | 12.74 | -0.55% | 12.70 | -0.23% | 0.30% | | |
|
|
