成本价计算(单股)
沪深300( 399300.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 | ||
 | | |||||||||||||||||||
| 04-16 | 4,966.90 | 4,979.17 | 4,917.96 | 4,966.18 | 0.35% | 111,239,924 | 21,338,917 | 92% | 19.18 | -2.36% | 19.01 | 4.37% | 18.22 | 2.02% | 17.97 | 0.80% | 0.42% |  | ||
| 04-15 | 4,969.91 | 4,969.91 | 4,900.30 | 4,948.97 | -0.64% | 108,829,384 | 21,382,088 | 93% | 19.65 | 7.43% | 18.22 | 3.70% | 17.86 | 3.80% | 17.83 | 1.32% | 0.30% | | ||
| 04-14 | 4,945.69 | 4,987.12 | 4,940.27 | 4,980.63 | 0.83% | 120,860,838 | 22,103,627 | 95% | 18.29 | 7.68% | 17.57 | 1.79% | 17.20 | 1.48% | 17.60 | -0.11% | 0.14% |  | ||
| 04-13 | 4,949.81 | 4,994.54 | 4,924.20 | 4,939.64 | -0.16% | 132,919,358 | 22,575,323 | 95% | 16.98 | -2.98% | 17.26 | 1.76% | 16.95 | -2.31% | 17.62 | -0.92% | 0.24% | | ||
| 04-12 | 5,026.98 | 5,045.60 | 4,933.01 | 4,947.75 | -1.74% | 152,644,314 | 26,721,819 | 111% | 17.51 | 1.48% | 16.96 | 1.33% | 17.35 | -2.19% | 17.78 | -0.78% | 0.48% | | ||
| 04-09 | 5,100.04 | 5,100.04 | 5,022.09 | 5,035.34 | -1.50% | 128,416,509 | 22,151,979 | 92% | 17.25 | 7.06% | 16.74 | -3.41% | 17.74 | -0.38% | 17.92 | 0.41% | 0.72% | | ||
| 04-08 | 5,078.26 | 5,129.13 | 5,062.07 | 5,112.21 | 0.17% | 141,771,047 | 22,842,200 | 95% | 16.11 | -4.64% | 17.33 | -6.39% | 17.81 | -1.16% | 17.85 | -0.25% | 0.61% | | ||
| 04-07 | 5,141.66 | 5,141.66 | 5,065.19 | 5,103.74 | -0.71% | 145,763,748 | 24,627,119 | 100% | 16.90 | -13.23% | 18.51 | -1.83% | 18.02 | -1.84% | 17.89 | 0.51% | 0.54% | | ||
| 04-06 | 5,178.64 | 5,181.15 | 5,125.33 | 5,140.34 | -0.41% | 109,834,210 | 21,385,244 | 87% | 19.47 | -0.32% | 18.85 | 4.59% | 18.35 | 0.76% | 17.80 | 2.08% | 0.37% | | ||
| 04-02 | 5,129.85 | 5,169.83 | 5,116.35 | 5,161.56 | 0.99% | 127,002,254 | 24,806,037 | 99% | 19.53 | 11.12% | 18.03 | 1.99% | 18.22 | 0.69% | 17.44 | 1.18% | 0.06% | | ||
| 04-01 | 5,059.94 | 5,115.43 | 5,056.87 | 5,110.78 | 1.24% | 120,324,890 | 21,149,332 | 83% | 17.58 | 3.06% | 17.68 | -1.82% | 18.09 | 1.16% | 17.24 | -0.40% | -0.07% | | ||
| 03-31 | 5,085.95 | 5,085.95 | 5,015.61 | 5,048.36 | -0.91% | 141,335,743 | 24,105,848 | 93% | 17.06 | -7.26% | 18.00 | -3.10% | 17.88 | 0.57% | 17.31 | -0.34% | -0.04% | | ||
| 03-30 | 5,043.10 | 5,106.04 | 5,032.80 | 5,094.73 | 0.95% | 138,618,560 | 25,492,801 | 97% | 18.39 | -0.93% | 18.58 | 3.24% | 17.78 | 2.63% | 17.37 | 0.87% | 0.01% | | ||
| 03-29 | 5,052.26 | 5,086.65 | 5,010.39 | 5,046.88 | 0.18% | 143,388,215 | 26,617,660 | 101% | 18.56 | -1.10% | 18.00 | 3.82% | 17.33 | 3.41% | 17.22 | 1.49% | -0.20% | | ||
| 03-26 | 4,953.95 | 5,050.83 | 4,953.95 | 5,037.99 | 2.27% | 145,926,697 | 27,390,192 | 101% | 18.77 | 13.54% | 17.33 | 5.27% | 16.76 | 1.67% | 16.96 | 1.61% | -0.55% | | ||
| 03-25 | 4,904.07 | 4,950.76 | 4,883.66 | 4,926.35 | -0.05% | 132,945,189 | 21,978,205 | 80% | 16.53 | -0.93% | 16.47 | 1.57% | 16.48 | -1.86% | 16.70 | -0.68% | -0.88% | | ||
| 03-24 | 4,985.40 | 5,024.33 | 4,919.89 | 4,928.69 | -1.61% | 159,385,982 | 26,597,002 | 93% | 16.69 | 3.10% | 16.21 | -1.15% | 16.79 | -1.11% | 16.81 | -0.89% | -0.82% | | ||
| 03-23 | 5,057.06 | 5,064.02 | 4,966.53 | 5,009.25 | -0.95% | 158,013,967 | 25,575,537 | 88% | 16.19 | 2.55% | 16.40 | -3.71% | 16.98 | -0.77% | 16.96 | -1.16% | -0.89% | | ||
| 03-22 | 5,008.40 | 5,071.34 | 4,996.54 | 5,057.15 | 1.00% | 167,402,632 | 26,420,909 | 86% | 15.78 | -8.43% | 17.03 | -3.76% | 17.11 | -0.26% | 17.16 | -1.10% | -0.79% | | ||
| 03-19 | 5,068.53 | 5,089.92 | 4,980.76 | 5,007.09 | -2.62% | 164,174,849 | 28,297,449 | 88% | 17.24 | -5.60% | 17.70 | 0.79% | 17.16 | 1.59% | 17.35 | -0.09% | -0.78% | | ||
| 03-18 | 5,114.59 | 5,160.46 | 5,111.13 | 5,141.77 | 0.80% | 142,901,518 | 26,093,004 | 79% | 18.26 | 3.36% | 17.56 | 4.36% | 16.89 | 0.39% | 17.37 | -0.06% | -0.96% | | ||
| 03-17 | 5,062.77 | 5,123.55 | 5,020.13 | 5,100.86 | 0.42% | 149,162,376 | 26,349,241 | 77% | 17.67 | 4.91% | 16.83 | 2.97% | 16.82 | -0.71% | 17.38 | 0.14% | -1.22% | | ||
| 03-16 | 5,054.41 | 5,084.31 | 5,009.95 | 5,079.36 | 0.87% | 161,390,054 | 27,175,504 | 78% | 16.84 | 3.93% | 16.34 | -1.63% | 16.94 | -1.47% | 17.35 | -1.22% | -1.52% | | ||
| 03-15 | 5,116.12 | 5,120.88 | 4,992.40 | 5,035.54 | -2.15% | 204,153,084 | 33,074,051 | 92% | 16.20 | 0.75% | 16.61 | -3.69% | 17.20 | -1.77% | 17.57 | -2.07% | -1.55% | | ||
| 03-12 | 5,153.67 | 5,153.67 | 5,086.82 | 5,146.38 | 0.35% | 201,020,589 | 32,323,775 | 89% | 16.08 | -8.68% | 17.25 | -3.78% | 17.51 | -1.46% | 17.94 | -1.69% | -1.43% | | ||
| 03-11 | 5,024.56 | 5,138.41 | 5,020.58 | 5,128.22 | 2.49% | 189,600,766 | 33,385,920 | 90% | 17.61 | -3.34% | 17.92 | -0.05% | 17.77 | -0.50% | 18.25 | -0.09% | -1.34% | | ||
| 03-10 | 5,047.06 | 5,055.28 | 4,981.62 | 5,003.61 | 0.66% | 169,928,490 | 30,957,740 | 82% | 18.22 | 1.42% | 17.93 | 1.33% | 17.85 | 0.85% | 18.26 | -1.56% | -1.54% | | ||
| 03-09 | 5,066.15 | 5,094.31 | 4,917.91 | 4,971.00 | -2.15% | 230,711,004 | 41,441,521 | 105% | 17.96 | 1.58% | 17.69 | -0.15% | 17.70 | -1.22% | 18.55 | -0.12% | -1.41% | | ||
| 03-08 | 5,299.79 | 5,326.26 | 5,079.80 | 5,080.02 | -3.47% | 230,231,635 | 40,713,380 | 103% | 17.68 | 1.64% | 17.72 | 0.61% | 17.92 | -2.52% | 18.58 | -0.99% | -1.64% | | ||
| 03-05 | 5,191.97 | 5,307.82 | 5,174.25 | 5,262.80 | 0.00% | 202,627,956 | 35,253,977 | 86% | 17.40 | -3.69% | 17.61 | -3.16% | 18.38 | -1.91% | 18.76 | -1.96% | -1.68% | | ||