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 | ||
 | | |||||||||||||||||||
| 12-13 | 3,928.00 | 3,969.46 | 3,925.28 | 3,968.22 | 1.98% | 148,571,349 | 20,101,888 | 157% | 13.53 | -2.77% | 13.41 | -1.00% | 13.57 | -1.68% | 13.94 | -1.59% | -0.30% |  | ||
| 12-12 | 3,908.45 | 3,908.45 | 3,886.12 | 3,891.02 | -0.30% | 84,708,330 | 11,787,431 | 99% | 13.92 | 8.72% | 13.54 | 0.38% | 13.81 | -0.88% | 14.16 | 0.28% | -0.02% |  | ||
| 12-11 | 3,907.16 | 3,909.39 | 3,890.34 | 3,902.75 | 0.06% | 99,765,480 | 12,769,040 | 110% | 12.80 | -8.85% | 13.49 | -4.68% | 13.93 | -1.63% | 14.13 | -1.10% | -0.06% | | ||
| 12-10 | 3,886.44 | 3,900.96 | 3,882.09 | 3,900.38 | 0.13% | 86,262,928 | 12,111,841 | 106% | 14.04 | 2.30% | 14.16 | -1.15% | 14.16 | -0.92% | 14.28 | 1.46% | 0.02% | | ||
| 12-09 | 3,909.53 | 3,911.97 | 3,885.25 | 3,895.45 | -0.18% | 95,353,806 | 13,087,309 | 113% | 13.73 | -7.28% | 14.32 | -0.34% | 14.29 | -0.83% | 14.08 | 0.44% | -0.28% | | ||
| 12-06 | 3,885.06 | 3,902.39 | 3,878.70 | 3,902.39 | 0.59% | 78,648,887 | 11,642,477 | 99% | 14.80 | 1.91% | 14.37 | 0.14% | 14.41 | -1.09% | 14.01 | -1.11% | -0.39% | | ||
| 12-05 | 3,863.61 | 3,883.40 | 3,859.82 | 3,879.36 | 0.77% | 89,051,193 | 12,935,759 | 108% | 14.53 | 5.57% | 14.35 | 0.82% | 14.57 | 1.43% | 14.17 | -0.25% | -0.13% | | ||
| 12-04 | 3,841.66 | 3,852.99 | 3,831.07 | 3,849.82 | -0.03% | 79,683,385 | 10,964,634 | 93% | 13.76 | -6.82% | 14.23 | -4.31% | 14.37 | -0.43% | 14.21 | -1.06% | 0.00% | | ||
| 12-03 | 3,829.21 | 3,851.12 | 3,811.63 | 3,851.09 | 0.39% | 73,611,240 | 10,870,371 | 92% | 14.77 | 3.93% | 14.87 | 2.92% | 14.43 | 4.14% | 14.36 | -0.19% | 0.16% | | ||
| 12-02 | 3,835.51 | 3,854.75 | 3,829.31 | 3,836.06 | 0.19% | 77,412,173 | 10,999,259 | 92% | 14.21 | -9.34% | 14.45 | 0.43% | 13.85 | 1.50% | 14.39 | 0.15% | 0.21% | | ||
| 11-29 | 3,857.19 | 3,861.66 | 3,804.83 | 3,828.67 | -0.87% | 74,144,331 | 11,620,055 | 97% | 15.67 | 17.39% | 14.39 | 8.90% | 13.65 | -1.24% | 14.36 | 1.23% | 0.13% | | ||
| 11-28 | 3,877.90 | 3,887.69 | 3,852.01 | 3,862.30 | -0.34% | 65,230,119 | 8,708,178 | 73% | 13.35 | -4.85% | 13.21 | 0.05% | 13.82 | -1.83% | 14.19 | -0.15% | -0.08% | | ||
| 11-27 | 3,883.43 | 3,889.98 | 3,862.70 | 3,875.62 | -0.41% | 76,437,305 | 10,723,882 | 87% | 14.03 | 11.58% | 13.21 | -4.78% | 14.08 | -1.57% | 14.21 | -0.36% | -0.19% | | ||
| 11-26 | 3,893.43 | 3,899.11 | 3,869.59 | 3,891.65 | 0.35% | 111,513,537 | 14,021,363 | 114% | 12.57 | -5.32% | 13.87 | -5.79% | 14.30 | -3.95% | 14.26 | -1.55% | -0.21% | | ||
| 11-25 | 3,850.97 | 3,878.25 | 3,839.42 | 3,878.21 | 0.73% | 106,066,289 | 14,085,107 | 117% | 13.28 | -17.74% | 14.72 | -5.48% | 14.89 | -1.67% | 14.49 | -0.57% | -0.22% | | ||
| 11-22 | 3,894.17 | 3,918.84 | 3,833.50 | 3,849.99 | -1.02% | 91,042,639 | 14,698,116 | 123% | 16.14 | 7.16% | 15.58 | 2.87% | 15.15 | 3.61% | 14.57 | 1.43% | -0.27% | | ||
| 11-21 | 3,894.54 | 3,901.83 | 3,875.97 | 3,889.60 | -0.47% | 69,130,538 | 10,414,777 | 88% | 15.07 | -1.93% | 15.14 | 2.42% | 14.62 | 1.80% | 14.36 | 1.04% | -0.54% | | ||
| 11-20 | 3,940.13 | 3,943.23 | 3,901.99 | 3,907.86 | -0.99% | 76,815,333 | 11,800,306 | 99% | 15.36 | 2.43% | 14.78 | 3.70% | 14.36 | 1.01% | 14.22 | 0.60% | -0.73% | | ||
| 11-19 | 3,904.10 | 3,947.04 | 3,902.38 | 3,947.04 | 1.00% | 82,161,025 | 12,322,717 | 101% | 15.00 | 7.35% | 14.26 | 3.02% | 14.22 | 1.14% | 14.13 | 0.27% | -0.80% | | ||
| 11-18 | 3,874.44 | 3,913.10 | 3,868.32 | 3,907.93 | 0.80% | 76,645,993 | 10,708,582 | 85% | 13.97 | 1.35% | 13.84 | -1.39% | 14.06 | 0.24% | 14.09 | -0.66% | -0.88% | | ||
| 11-15 | 3,908.49 | 3,915.10 | 3,877.09 | 3,877.09 | -0.74% | 83,730,917 | 11,542,302 | 88% | 13.79 | 0.12% | 14.03 | -1.02% | 14.02 | -0.79% | 14.19 | -0.89% | -0.83% | | ||
| 11-14 | 3,905.93 | 3,916.95 | 3,895.14 | 3,905.86 | 0.15% | 87,008,446 | 11,979,156 | 89% | 13.77 | -5.70% | 14.18 | -0.12% | 14.14 | 0.39% | 14.32 | -1.16% | -0.73% | | ||
| 11-13 | 3,905.28 | 3,908.42 | 3,882.43 | 3,899.98 | -0.09% | 76,749,078 | 11,205,714 | 82% | 14.60 | 2.69% | 14.19 | 0.51% | 14.08 | 0.18% | 14.48 | -0.65% | -0.61% | | ||
| 11-12 | 3,905.96 | 3,914.88 | 3,877.74 | 3,903.69 | 0.02% | 76,543,069 | 10,882,823 | 79% | 14.22 | 2.72% | 14.12 | 1.60% | 14.06 | -0.49% | 14.58 | -1.61% | -0.52% | | ||
| 11-11 | 3,948.62 | 3,948.62 | 3,897.55 | 3,902.98 | -1.76% | 94,155,621 | 13,033,008 | 93% | 13.84 | -3.32% | 13.90 | -1.29% | 14.12 | -1.40% | 14.82 | -1.10% | -0.20% | | ||
| 11-08 | 4,017.67 | 4,022.04 | 3,971.57 | 3,973.01 | -0.47% | 97,106,948 | 13,902,667 | 98% | 14.32 | 6.09% | 14.08 | -0.49% | 14.32 | -1.00% | 14.98 | -1.22% | 0.09% | | ||
| 11-07 | 3,984.55 | 4,005.38 | 3,975.55 | 3,991.87 | 0.18% | 87,254,898 | 11,775,155 | 84% | 13.50 | -6.10% | 14.15 | -2.79% | 14.47 | -2.43% | 15.17 | -0.83% | 0.30% | | ||
| 11-06 | 4,006.33 | 4,007.50 | 3,973.78 | 3,984.88 | -0.45% | 97,312,952 | 13,985,976 | 100% | 14.37 | -0.64% | 14.56 | -1.43% | 14.83 | -1.59% | 15.29 | -0.10% | 0.29% | | ||
| 11-05 | 3,982.12 | 4,030.64 | 3,970.87 | 4,002.81 | 0.62% | 112,911,880 | 16,331,785 | 121% | 14.46 | -2.45% | 14.77 | -2.35% | 15.07 | -3.20% | 15.31 | -0.53% | 0.27% | | ||
| 11-04 | 3,964.01 | 3,985.36 | 3,964.01 | 3,978.12 | 0.00% | 104,193,855 | 15,448,536 | 119% | 14.83 | -1.44% | 15.12 | -1.94% | 15.57 | -0.97% | 15.39 | -0.21% | 0.29% | | ||