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 | | | | | | | | |  | | | | | | | | | | |
| 2010-09-02 | 2,646.89 | 2,659.98 | 2,636.42 | 2,655.78 | 1.25% | 13,479,604,100 | 143,463,317,000 | 127% | 10.643 | 10.85% | 10.23 | 2.44% | 10.12 | 2.64% | 9.62 | 1.49% | 0.36% |  |
| 2010-09-01 | 2,641.05 | 2,662.88 | 2,604.49 | 2,622.88 | -0.60% | 14,641,184,700 | 140,574,558,000 | 126% | 9.601 | -8.77% | 9.98 | -1.47% | 9.86 | 1.38% | 9.48 | 1.14% | 0.25% | |
| 2010-08-31 | 2,644.79 | 2,647.25 | 2,626.79 | 2,638.80 | -0.52% | 11,958,675,700 | 125,853,125,000 | 113% | 10.524 | 6.17% | 10.13 | 4.34% | 9.72 | 4.36% | 9.37 | 0.82% | 0.14% | |
| 2010-08-30 | 2,622.27 | 2,656.36 | 2,620.19 | 2,652.66 | 1.61% | 12,348,698,800 | 122,400,140,000 | 110% | 9.912 | 0.39% | 9.71 | 4.30% | 9.32 | 1.18% | 9.30 | 0.49% | 0.13% |  |
| 2010-08-27 | 2,602.50 | 2,613.49 | 2,588.64 | 2,610.74 | 0.28% | 7,698,697,300 | 76,019,726,000 | 67% | 9.874 | 6.25% | 9.31 | 3.79% | 9.21 | 1.29% | 9.25 | 0.37% | 0.19% | |
| 2010-08-26 | 2,604.88 | 2,616.96 | 2,590.61 | 2,603.48 | 0.27% | 8,934,408,300 | 83,030,016,000 | 73% | 9.293 | 3.61% | 8.97 | -0.73% | 9.09 | -0.53% | 9.22 | 0.12% | 0.19% | |
| 2010-08-25 | 2,634.95 | 2,645.50 | 2,595.73 | 2,596.58 | -2.03% | 12,266,111,000 | 110,017,029,000 | 95% | 8.969 | 2.61% | 9.04 | -0.50% | 9.14 | 0.64% | 9.21 | -0.07% | 0.26% | |
| 2010-08-24 | 2,636.53 | 2,667.17 | 2,614.56 | 2,650.31 | 0.41% | 12,389,607,900 | 108,297,723,000 | 95% | 8.741 | -7.99% | 9.08 | -2.63% | 9.08 | -2.10% | 9.21 | -0.59% | 0.33% | |
| 2010-08-23 | 2,637.82 | 2,656.12 | 2,629.71 | 2,639.37 | -0.11% | 9,757,192,400 | 92,688,998,000 | 80% | 9.500 | 4.48% | 9.33 | 2.66% | 9.28 | -0.03% | 9.27 | 0.07% | 0.45% | |
| 2010-08-20 | 2,677.02 | 2,683.29 | 2,636.91 | 2,642.31 | -1.70% | 13,384,430,500 | 121,701,164,000 | 102% | 9.093 | -3.54% | 9.09 | -2.12% | 9.28 | -0.46% | 9.26 | -0.21% | 0.53% | |
| 2010-08-19 | 2,669.43 | 2,701.93 | 2,659.30 | 2,687.98 | 0.81% | 14,321,137,200 | 135,012,141,000 | 113% | 9.427 | 7.76% | 9.28 | -0.07% | 9.32 | 0.57% | 9.28 | 0.34% | 0.68% | |
| 2010-08-18 | 2,674.50 | 2,687.76 | 2,654.41 | 2,666.30 | -0.21% | 14,904,031,500 | 130,379,715,000 | 110% | 8.748 | -10.03% | 9.29 | -2.35% | 9.27 | -0.93% | 9.25 | 0.08% | 0.74% | |
| 2010-08-17 | 2,663.18 | 2,677.57 | 2,654.01 | 2,671.89 | 0.38% | 13,373,106,800 | 130,024,583,000 | 112% | 9.723 | 2.90% | 9.51 | 2.07% | 9.36 | 1.09% | 9.24 | 0.74% | 0.75% | |
| 2010-08-16 | 2,603.79 | 2,665.31 | 2,596.77 | 2,661.71 | 2.11% | 14,010,001,300 | 132,376,828,000 | 113% | 9.449 | 1.44% | 9.32 | 1.80% | 9.26 | 0.21% | 9.17 | 1.10% | 0.75% | |
| 2010-08-13 | 2,576.69 | 2,607.03 | 2,564.84 | 2,606.70 | 1.21% | 9,946,171,700 | 92,653,199,000 | 81% | 9.315 | 1.80% | 9.15 | -0.08% | 9.24 | 0.03% | 9.07 | 0.35% | 0.72% | |
| 2010-08-12 | 2,584.92 | 2,608.76 | 2,570.96 | 2,575.48 | -1.23% | 10,648,103,500 | 97,427,756,000 | 85% | 9.150 | 1.71% | 9.16 | -0.87% | 9.23 | 0.05% | 9.04 | 0.81% | 0.85% | |
| 2010-08-11 | 2,587.62 | 2,618.45 | 2,586.02 | 2,607.50 | 0.47% | 10,028,670,000 | 90,222,260,000 | 76% | 8.996 | -3.09% | 9.24 | -0.77% | 9.23 | 0.95% | 8.97 | 0.61% | 1.06% | |
| 2010-08-10 | 2,672.79 | 2,675.31 | 2,594.34 | 2,595.27 | -2.89% | 14,153,568,700 | 131,382,909,000 | 108% | 9.283 | -0.97% | 9.31 | 0.49% | 9.14 | 0.42% | 8.91 | 0.61% | 1.01% | |
| 2010-08-09 | 2,656.36 | 2,676.09 | 2,650.40 | 2,672.53 | 0.53% | 13,710,046,000 | 128,516,740,000 | 109% | 9.374 | 1.01% | 9.27 | 2.84% | 9.10 | 1.93% | 8.86 | 0.88% | 1.01% | |
| 2010-08-06 | 2,618.71 | 2,659.41 | 2,598.91 | 2,658.39 | 1.44% | 13,477,271,500 | 125,065,426,000 | 110% | 9.280 | 1.55% | 9.01 | 0.65% | 8.93 | 0.85% | 8.78 | 1.32% | 0.91% | |
| 2010-08-05 | 2,636.24 | 2,640.59 | 2,606.62 | 2,620.76 | -0.67% | 12,804,882,000 | 117,014,579,000 | 105% | 9.138 | 6.05% | 8.95 | 2.30% | 8.86 | 1.56% | 8.67 | 0.92% | 0.76% | |
| 2010-08-04 | 2,620.50 | 2,638.90 | 2,589.99 | 2,638.52 | 0.44% | 13,376,215,300 | 115,268,298,000 | 105% | 8.617 | -5.29% | 8.75 | -1.05% | 8.72 | 0.35% | 8.59 | 0.12% | 0.68% | |
| 2010-08-03 | 2,678.79 | 2,681.79 | 2,626.72 | 2,627.00 | -1.70% | 14,559,806,900 | 132,459,408,000 | 122% | 9.098 | 6.95% | 8.85 | 2.66% | 8.69 | 1.02% | 8.58 | 0.74% | 0.76% | |
| 2010-08-02 | 2,635.81 | 2,675.76 | 2,633.65 | 2,672.52 | 1.33% | 13,192,576,700 | 112,230,772,000 | 105% | 8.507 | -4.60% | 8.62 | 0.14% | 8.60 | -0.21% | 8.52 | 0.84% | 0.90% | |
| 2010-07-30 | 2,642.85 | 2,643.04 | 2,614.73 | 2,637.50 | -0.40% | 10,706,647,100 | 95,471,810,000 | 92% | 8.917 | 4.88% | 8.60 | 0.64% | 8.62 | 1.68% | 8.45 | 1.65% | 0.92% | |
| 2010-07-29 | 2,635.05 | 2,656.41 | 2,623.94 | 2,648.12 | 0.55% | 15,657,214,800 | 133,113,993,000 | 134% | 8.502 | 0.21% | 8.55 | -0.40% | 8.48 | 0.44% | 8.31 | 2.91% | 0.70% | |
| 2010-07-28 | 2,574.32 | 2,636.00 | 2,564.16 | 2,633.66 | 2.26% | 14,619,302,800 | 124,036,041,000 | 133% | 8.484 | -2.71% | 8.58 | 1.39% | 8.44 | -0.07% | 8.07 | 0.16% | 0.11% | |
| 2010-07-27 | 2,581.59 | 2,588.00 | 2,565.64 | 2,575.37 | -0.51% | 9,903,100,900 | 86,358,037,000 | 98% | 8.720 | 1.51% | 8.47 | 1.45% | 8.45 | 0.23% | 8.06 | 0.52% | 0.21% | |
| 2010-07-26 | 2,576.37 | 2,589.48 | 2,556.47 | 2,588.68 | 0.65% | 10,454,060,900 | 89,802,337,000 | 104% | 8.590 | 5.27% | 8.34 | 0.12% | 8.43 | 1.91% | 8.02 | -0.13% | 0.21% | |
| 2010-07-23 | 2,566.85 | 2,579.52 | 2,549.24 | 2,572.03 | 0.00% | 12,586,511,300 | 102,701,883,000 | 120% | 8.160 | -1.94% | 8.33 | -1.64% | 8.27 | 1.87% | 8.03 | -0.12% | 0.27% | | |
|
|
