成本价计算
|
|
上证综指( 000001.SH 上证) | 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 | | | | | | | | |  | | | | | | | | | | |
| 2010-02-09 | 2,932.09 | 2,957.47 | 2,929.21 | 2,948.84 | 0.47% | 6,909,361,800 | 69,346,588,000 | 70% | 10.037 | -7.38% | 10.45 | -1.05% | 10.42 | -0.89% | 10.43 | -0.10% | -0.64% |  |
| 2010-02-08 | 2,936.45 | 2,954.27 | 2,922.19 | 2,935.17 | -0.14% | 6,845,232,300 | 74,179,641,000 | 72% | 10.837 | 3.49% | 10.56 | 1.48% | 10.51 | 0.34% | 10.44 | 0.26% | -0.69% | |
| 2010-02-05 | 2,936.20 | 2,959.23 | 2,918.91 | 2,939.40 | -1.87% | 10,774,615,200 | 112,828,780,000 | 107% | 10.472 | -0.09% | 10.41 | -0.42% | 10.47 | -0.40% | 10.42 | -0.34% | -0.77% | |
| 2010-02-04 | 2,983.05 | 3,015.13 | 2,968.68 | 2,995.31 | -0.28% | 11,144,189,400 | 116,805,566,000 | 105% | 10.481 | 1.96% | 10.45 | -0.17% | 10.52 | 0.26% | 10.45 | -0.61% | -0.76% | |
| 2010-02-03 | 2,945.03 | 3,005.13 | 2,890.02 | 3,003.84 | 2.36% | 11,900,532,600 | 122,341,763,000 | 108% | 10.280 | -3.35% | 10.47 | -1.47% | 10.49 | 0.35% | 10.52 | -1.41% | -0.70% | |
| 2010-02-02 | 2,955.75 | 2,990.75 | 2,930.56 | 2,934.71 | -0.23% | 9,373,493,300 | 99,697,267,000 | 82% | 10.636 | 0.90% | 10.63 | 0.93% | 10.45 | 0.75% | 10.67 | -0.91% | -0.61% | |
| 2010-02-01 | 2,981.37 | 2,981.37 | 2,912.89 | 2,941.36 | -1.60% | 10,056,435,100 | 106,004,027,000 | 83% | 10.541 | -1.56% | 10.53 | 1.69% | 10.37 | 0.21% | 10.76 | -1.28% | -0.53% | |
| 2010-01-29 | 2,979.74 | 3,024.85 | 2,968.45 | 2,989.29 | -0.16% | 9,127,112,100 | 97,735,159,000 | 73% | 10.708 | 3.77% | 10.35 | 1.42% | 10.35 | -0.40% | 10.90 | -0.88% | -0.35% | |
| 2010-01-28 | 2,985.21 | 3,006.04 | 2,963.89 | 2,994.14 | 0.25% | 8,516,712,600 | 87,881,678,000 | 63% | 10.319 | 2.82% | 10.21 | -0.42% | 10.39 | -1.39% | 11.00 | -0.67% | -0.18% | |
| 2010-01-27 | 3,020.54 | 3,028.65 | 2,972.63 | 2,986.61 | -1.09% | 9,315,025,200 | 93,489,069,000 | 63% | 10.036 | -2.27% | 10.25 | -2.39% | 10.54 | -2.56% | 11.08 | -0.45% | -0.04% | |
| 2010-01-26 | 3,094.85 | 3,107.20 | 3,001.96 | 3,019.39 | -2.42% | 10,949,464,700 | 112,440,242,000 | 70% | 10.269 | -1.67% | 10.50 | -2.21% | 10.82 | -1.95% | 11.13 | -0.62% | 0.01% | |
| 2010-01-25 | 3,103.32 | 3,137.00 | 3,092.93 | 3,094.41 | -1.09% | 9,399,406,900 | 98,154,962,000 | 59% | 10.443 | -2.42% | 10.74 | -2.56% | 11.03 | -1.96% | 11.19 | -0.52% | 0.09% | |
| 2010-01-22 | 3,118.72 | 3,147.83 | 3,062.63 | 3,128.59 | -0.96% | 15,642,704,400 | 167,402,494,000 | 96% | 10.702 | -2.65% | 11.02 | -2.19% | 11.25 | -1.74% | 11.25 | -0.27% | 0.17% | |
| 2010-01-21 | 3,154.19 | 3,176.15 | 3,126.90 | 3,158.86 | 0.22% | 13,263,966,600 | 145,806,626,000 | 86% | 10.993 | -3.00% | 11.27 | -2.12% | 11.45 | -0.39% | 11.28 | -0.04% | 0.22% | |
| 2010-01-20 | 3,252.04 | 3,255.13 | 3,148.33 | 3,151.85 | -2.93% | 17,255,563,100 | 195,555,565,000 | 114% | 11.333 | -0.96% | 11.51 | -1.13% | 11.50 | 0.89% | 11.29 | -0.42% | 0.27% | |
| 2010-01-19 | 3,242.22 | 3,268.81 | 3,236.84 | 3,246.87 | 0.30% | 14,495,016,200 | 165,865,816,000 | 99% | 11.443 | -2.98% | 11.64 | 0.56% | 11.40 | 0.47% | 11.33 | -0.16% | 0.45% | |
| 2010-01-18 | 3,213.64 | 3,238.24 | 3,202.21 | 3,237.10 | 0.40% | 14,570,354,100 | 171,844,460,000 | 102% | 11.794 | 0.82% | 11.58 | 2.87% | 11.34 | 0.80% | 11.35 | 0.55% | 0.56% | |
| 2010-01-15 | 3,217.19 | 3,241.82 | 3,197.22 | 3,224.15 | 0.27% | 13,141,409,000 | 153,730,333,000 | 93% | 11.698 | 3.79% | 11.26 | 1.26% | 11.25 | 1.16% | 11.29 | 0.81% | 0.58% | |
| 2010-01-14 | 3,183.38 | 3,219.02 | 3,165.60 | 3,215.55 | 1.35% | 15,198,666,400 | 171,299,656,000 | 105% | 11.271 | 3.11% | 11.12 | -0.13% | 11.12 | 0.37% | 11.20 | 0.67% | 0.50% | |
| 2010-01-13 | 3,204.98 | 3,232.82 | 3,165.49 | 3,172.66 | -3.09% | 18,521,314,300 | 202,464,711,000 | 125% | 10.931 | -2.25% | 11.13 | -0.21% | 11.08 | -1.66% | 11.12 | 0.10% | 0.41% | |
| 2010-01-12 | 3,205.71 | 3,275.20 | 3,180.09 | 3,273.97 | 1.91% | 15,912,874,500 | 177,937,331,000 | 116% | 11.182 | -1.11% | 11.15 | 0.39% | 11.27 | -0.82% | 11.11 | 0.20% | 0.35% | |
| 2010-01-11 | 3,301.61 | 3,306.75 | 3,197.33 | 3,212.75 | 0.52% | 16,150,218,300 | 182,608,110,000 | 124% | 11.307 | 3.75% | 11.11 | -1.59% | 11.36 | 0.23% | 11.09 | 0.25% | 0.40% | |
| 2010-01-08 | 3,177.26 | 3,198.92 | 3,149.02 | 3,196.00 | 0.10% | 11,460,254,300 | 124,889,122,000 | 89% | 10.898 | -1.47% | 11.29 | -1.91% | 11.34 | 0.45% | 11.06 | 0.18% | 0.41% | |
| 2010-01-07 | 3,253.99 | 3,268.82 | 3,176.71 | 3,192.78 | -1.89% | 14,522,870,400 | 160,616,912,000 | 115% | 11.060 | -6.80% | 11.51 | -0.47% | 11.29 | 1.03% | 11.04 | 0.55% | 0.37% | |
| 2010-01-06 | 3,277.52 | 3,295.87 | 3,253.04 | 3,254.22 | -0.85% | 13,513,130,200 | 160,366,588,000 | 121% | 11.867 | 2.06% | 11.56 | 3.53% | 11.17 | 2.07% | 10.98 | 1.31% | 0.28% | |
| 2010-01-05 | 3,254.47 | 3,290.51 | 3,221.46 | 3,282.18 | 1.18% | 14,227,496,500 | 165,442,762,000 | 130% | 11.628 | 4.29% | 11.17 | 3.59% | 10.94 | 1.46% | 10.84 | 1.00% | 0.11% | |
| 2010-01-04 | 3,289.75 | 3,295.28 | 3,243.32 | 3,243.76 | -1.02% | 12,244,626,000 | 136,531,581,000 | 114% | 11.150 | 4.25% | 10.78 | 1.37% | 10.79 | 0.24% | 10.73 | 0.69% | -0.03% | |
| 2009-12-31 | 3,265.00 | 3,282.21 | 3,250.03 | 3,277.14 | 0.45% | 13,311,185,300 | 142,373,478,000 | 121% | 10.696 | 1.26% | 10.64 | -0.60% | 10.76 | 0.01% | 10.66 | 0.08% | -0.14% | |
| 2009-12-30 | 3,211.83 | 3,267.00 | 3,206.22 | 3,262.60 | 1.58% | 15,426,750,200 | 162,950,198,000 | 140% | 10.563 | -0.98% | 10.70 | -1.73% | 10.76 | 0.24% | 10.65 | -0.31% | -0.21% | |
| 2009-12-29 | 3,190.17 | 3,212.52 | 3,166.76 | 3,211.76 | 0.00% | 11,143,767,100 | 118,875,787,000 | 106% | 10.667 | -2.50% | 10.89 | -0.01% | 10.73 | 0.27% | 10.68 | -0.43% | -0.19% | | |
|
|
