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 | ||
 | | |||||||||||||||||||
| 08-11 | 4,730.37 | 4,791.53 | 4,674.86 | 4,681.78 | -0.91% | 205,546,511 | 35,082,858 | 94% | 17.07 | -6.32% | 17.97 | -1.14% | 17.86 | -0.72% | 18.25 | -0.55% | 0.34% |  | ||
| 08-10 | 4,681.76 | 4,757.66 | 4,646.29 | 4,724.87 | 0.36% | 203,788,832 | 37,129,756 | 101% | 18.22 | -2.02% | 18.18 | 0.96% | 17.99 | -0.55% | 18.35 | 0.27% | 0.44% | | ||
| 08-07 | 4,742.29 | 4,749.02 | 4,637.84 | 4,707.93 | -1.15% | 213,518,216 | 39,704,121 | 110% | 18.60 | 4.79% | 18.00 | 1.55% | 18.09 | -0.31% | 18.30 | 0.41% | 0.46% | | ||
| 08-06 | 4,779.24 | 4,791.86 | 4,691.16 | 4,762.76 | -0.30% | 227,854,406 | 40,432,340 | 111% | 17.75 | 0.47% | 17.73 | -1.77% | 18.15 | -1.63% | 18.23 | 0.30% | 0.54% | | ||
| 08-05 | 4,761.76 | 4,786.70 | 4,711.27 | 4,777.11 | 0.03% | 196,700,548 | 34,740,784 | 95% | 17.66 | -0.60% | 18.05 | -2.13% | 18.45 | -1.16% | 18.17 | 0.30% | 0.62% | | ||
| 08-04 | 4,778.49 | 4,807.08 | 4,747.77 | 4,775.80 | 0.09% | 239,974,985 | 42,641,134 | 115% | 17.77 | -5.05% | 18.44 | -2.99% | 18.67 | -0.61% | 18.12 | -0.04% | 0.73% | | ||
| 08-03 | 4,735.90 | 4,771.37 | 4,720.03 | 4,771.31 | 1.62% | 214,776,239 | 40,191,482 | 111% | 18.71 | -1.49% | 19.01 | -0.19% | 18.78 | 1.15% | 18.13 | 1.16% | 0.87% | | ||
| 07-31 | 4,652.18 | 4,741.81 | 4,621.96 | 4,695.05 | 0.84% | 184,839,026 | 35,111,931 | 96% | 19.00 | -2.11% | 19.05 | 1.68% | 18.57 | 1.35% | 17.92 | 0.51% | 0.91% | | ||
| 07-30 | 4,689.76 | 4,704.63 | 4,649.77 | 4,656.15 | -0.49% | 166,967,566 | 32,400,924 | 88% | 19.41 | 3.39% | 18.73 | 3.22% | 18.32 | 2.36% | 17.83 | 0.59% | 0.99% | | ||
| 07-29 | 4,559.16 | 4,680.56 | 4,548.85 | 4,679.01 | 2.42% | 186,695,305 | 35,043,265 | 91% | 18.77 | 4.33% | 18.15 | 1.60% | 17.90 | 1.71% | 17.72 | 0.40% | 1.04% |  | ||
| 07-28 | 4,567.67 | 4,590.25 | 4,537.68 | 4,568.26 | 0.88% | 162,768,498 | 29,283,578 | 73% | 17.99 | 2.16% | 17.86 | 1.35% | 17.60 | 0.16% | 17.65 | 0.46% | 1.04% | | ||
| 07-27 | 4,535.01 | 4,558.12 | 4,482.44 | 4,528.45 | 0.51% | 171,420,551 | 30,189,337 | 72% | 17.61 | -1.87% | 17.62 | 0.69% | 17.57 | 0.82% | 17.57 | 0.56% | 1.01% | | ||
| 07-24 | 4,679.03 | 4,691.70 | 4,479.39 | 4,505.59 | -4.39% | 243,905,203 | 43,772,671 | 98% | 17.95 | 3.79% | 17.50 | 0.48% | 17.43 | 0.06% | 17.48 | 1.22% | 0.98% | | ||
| 07-23 | 4,668.74 | 4,731.40 | 4,607.66 | 4,712.44 | -0.04% | 234,314,569 | 40,517,526 | 90% | 17.29 | 0.31% | 17.42 | 0.77% | 17.42 | -0.90% | 17.27 | 1.08% | 0.80% | | ||
| 07-22 | 4,682.66 | 4,790.45 | 4,675.35 | 4,714.45 | 0.50% | 224,199,211 | 38,647,086 | 83% | 17.24 | -2.98% | 17.29 | -1.36% | 17.58 | -0.73% | 17.08 | 1.36% | 0.61% | | ||
| 07-21 | 4,697.50 | 4,714.29 | 4,661.44 | 4,691.04 | 0.23% | 200,415,659 | 35,606,980 | 74% | 17.77 | 4.91% | 17.52 | -0.58% | 17.70 | 0.71% | 16.85 | 1.33% | 0.38% | | ||
| 07-20 | 4,597.20 | 4,681.94 | 4,534.23 | 4,680.30 | 2.98% | 246,068,914 | 41,671,422 | 82% | 16.94 | -5.84% | 17.63 | -1.73% | 17.58 | 0.35% | 16.63 | 1.61% | 0.15% | | ||
| 07-17 | 4,524.77 | 4,601.37 | 4,485.82 | 4,544.70 | 0.63% | 207,375,563 | 37,297,388 | 70% | 17.99 | 0.14% | 17.94 | 1.52% | 17.52 | 2.13% | 16.37 | 1.26% | -0.20% | | ||
| 07-16 | 4,741.53 | 4,772.56 | 4,513.65 | 4,516.25 | -4.81% | 284,657,133 | 51,123,796 | 96% | 17.96 | 0.50% | 17.67 | 2.31% | 17.15 | 2.62% | 16.17 | 1.16% | -0.50% | | ||
| 07-15 | 4,821.52 | 4,837.48 | 4,723.36 | 4,744.47 | -1.29% | 272,389,006 | 48,674,834 | 93% | 17.87 | 3.91% | 17.27 | 3.41% | 16.72 | 3.03% | 15.98 | 0.35% | -0.73% | | ||
| 07-14 | 4,836.17 | 4,860.44 | 4,729.93 | 4,806.69 | -0.95% | 297,241,985 | 51,121,104 | 101% | 17.20 | 2.23% | 16.70 | 2.76% | 16.22 | 1.89% | 15.93 | 0.22% | -0.64% | | ||
| 07-13 | 4,742.37 | 4,878.08 | 4,741.87 | 4,852.96 | 2.10% | 321,645,446 | 54,110,509 | 113% | 16.82 | 4.45% | 16.25 | 3.20% | 15.92 | 2.74% | 15.89 | 0.26% | -0.44% | | ||
| 07-10 | 4,796.09 | 4,821.37 | 4,734.47 | 4,753.13 | -1.81% | 316,949,651 | 51,047,205 | 115% | 16.11 | 1.56% | 15.75 | 0.90% | 15.50 | 0.98% | 15.85 | -0.57% | -0.35% | | ||
| 07-09 | 4,770.08 | 4,854.12 | 4,757.29 | 4,840.77 | 1.40% | 351,046,893 | 55,671,873 | 134% | 15.86 | 3.60% | 15.61 | 2.54% | 15.35 | 0.26% | 15.94 | -0.83% | -0.09% | | ||
| 07-08 | 4,692.86 | 4,803.36 | 4,670.65 | 4,774.00 | 1.62% | 348,074,847 | 53,284,982 | 139% | 15.31 | -2.16% | 15.22 | 0.17% | 15.31 | -1.91% | 16.07 | -0.99% | 0.22% | | ||
| 07-07 | 4,739.61 | 4,796.32 | 4,688.06 | 4,698.13 | 0.60% | 406,008,553 | 63,525,474 | 178% | 15.65 | 6.28% | 15.20 | 0.22% | 15.61 | -1.51% | 16.23 | -0.98% | 0.51% | | ||
| 07-06 | 4,465.81 | 4,678.11 | 4,465.81 | 4,670.09 | 5.67% | 405,821,025 | 59,743,821 | 188% | 14.72 | -3.32% | 15.16 | -5.74% | 15.85 | -4.05% | 16.40 | -1.85% | 0.73% | | ||
| 07-03 | 4,353.19 | 4,419.60 | 4,348.45 | 4,419.60 | 1.93% | 290,485,539 | 44,233,502 | 158% | 15.23 | -3.61% | 16.09 | -5.39% | 16.51 | -4.40% | 16.70 | -1.72% | 0.97% | | ||
| 07-02 | 4,239.41 | 4,340.10 | 4,238.12 | 4,335.84 | 2.07% | 252,939,368 | 39,957,152 | 158% | 15.80 | -12.16% | 17.00 | -4.54% | 17.27 | -4.01% | 17.00 | -1.16% | 1.27% | | ||
| 07-01 | 4,172.64 | 4,247.78 | 4,163.50 | 4,247.78 | 0.00% | 169,990,456 | 30,571,180 | 132% | 17.98 | -0.64% | 17.81 | -0.71% | 17.99 | 1.79% | 17.20 | 1.27% | 1.60% | | ||