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 | ||
 | | |||||||||||||||||||
| 08-20 | 3,786.03 | 3,799.90 | 3,778.73 | 3,787.73 | -0.09% | 108,602,088 | 14,911,534 | 115% | 13.73 | -2.12% | 14.19 | 0.33% | 14.05 | 0.04% | 13.83 | 0.86% | 0.37% |  | ||
| 08-19 | 3,736.03 | 3,791.09 | 3,720.69 | 3,791.09 | 2.17% | 139,327,013 | 19,544,894 | 149% | 14.03 | -6.64% | 14.15 | -0.25% | 14.04 | -1.00% | 13.71 | 0.82% | 0.16% | | ||
| 08-16 | 3,697.94 | 3,738.10 | 3,687.08 | 3,710.54 | 0.45% | 88,319,169 | 13,269,691 | 106% | 15.03 | 11.64% | 14.18 | 3.47% | 14.18 | 2.05% | 13.60 | 1.44% | 0.10% | | ||
| 08-15 | 3,618.01 | 3,694.30 | 3,612.11 | 3,694.00 | 0.31% | 88,598,832 | 11,924,108 | 95% | 13.46 | -4.33% | 13.71 | -3.06% | 13.90 | 0.70% | 13.41 | -0.36% | -0.07% |  | ||
| 08-14 | 3,712.07 | 3,717.56 | 3,680.61 | 3,682.40 | 0.45% | 91,202,590 | 12,830,167 | 102% | 14.07 | 3.72% | 14.14 | 1.05% | 13.80 | 1.77% | 13.45 | 0.41% | 0.06% | | ||
| 08-13 | 3,675.59 | 3,686.43 | 3,658.01 | 3,665.75 | -0.90% | 76,500,302 | 10,376,432 | 83% | 13.56 | -8.08% | 13.99 | 1.57% | 13.56 | 1.41% | 13.40 | 0.55% | 0.12% | | ||
| 08-12 | 3,647.87 | 3,699.10 | 3,643.32 | 3,699.10 | 1.80% | 82,083,056 | 12,112,934 | 96% | 14.76 | 8.18% | 13.78 | 4.54% | 13.37 | 2.15% | 13.33 | 1.05% | 0.02% | | ||
| 08-09 | 3,686.75 | 3,689.18 | 3,628.12 | 3,633.53 | -0.97% | 85,295,580 | 11,635,569 | 93% | 13.64 | 4.95% | 13.18 | 1.99% | 13.09 | 0.70% | 13.19 | 0.22% | -0.17% | | ||
| 08-08 | 3,651.36 | 3,675.46 | 3,646.94 | 3,669.29 | 1.32% | 88,457,707 | 11,498,161 | 92% | 13.00 | 0.76% | 12.92 | -0.36% | 13.00 | -1.25% | 13.16 | -0.32% | -0.24% | | ||
| 08-07 | 3,654.63 | 3,659.08 | 3,621.43 | 3,621.43 | -0.41% | 84,238,716 | 10,866,766 | 87% | 12.90 | 0.13% | 12.97 | -0.44% | 13.16 | -0.77% | 13.20 | -0.98% | -0.32% | | ||
| 08-06 | 3,609.11 | 3,649.90 | 3,575.86 | 3,636.33 | -1.07% | 129,833,871 | 16,726,748 | 131% | 12.88 | -1.90% | 13.03 | -2.53% | 13.27 | -0.09% | 13.33 | -1.21% | -0.19% | | ||
| 08-05 | 3,724.41 | 3,739.50 | 3,675.69 | 3,675.69 | -1.91% | 101,325,981 | 13,306,110 | 110% | 13.13 | 0.28% | 13.36 | -0.99% | 13.28 | -0.09% | 13.49 | 0.23% | -0.11% | | ||
| 08-02 | 3,729.13 | 3,754.53 | 3,720.06 | 3,747.44 | -1.47% | 108,335,897 | 14,187,478 | 119% | 13.10 | -6.37% | 13.50 | 0.63% | 13.29 | -0.42% | 13.46 | -0.27% | -0.18% | | ||
| 08-01 | 3,819.32 | 3,831.26 | 3,791.55 | 3,803.47 | -0.83% | 84,114,180 | 11,764,916 | 100% | 13.99 | 3.44% | 13.41 | 2.01% | 13.35 | 0.79% | 13.50 | 0.91% | -0.30% | | ||
| 07-31 | 3,856.75 | 3,856.75 | 3,830.09 | 3,835.36 | -0.90% | 82,151,155 | 11,108,389 | 95% | 13.52 | 5.64% | 13.15 | 0.47% | 13.24 | -1.20% | 13.38 | 1.00% | -0.51% | | ||
| 07-30 | 3,861.57 | 3,890.73 | 3,861.57 | 3,870.32 | 0.42% | 94,123,955 | 12,048,028 | 103% | 12.80 | -2.79% | 13.09 | -1.70% | 13.40 | -2.40% | 13.24 | -0.49% | -0.79% | | ||
| 07-29 | 3,857.94 | 3,862.75 | 3,842.43 | 3,854.27 | -0.11% | 84,814,370 | 11,167,910 | 96% | 13.17 | -1.17% | 13.31 | -2.75% | 13.73 | 0.66% | 13.31 | -0.76% | -0.68% | | ||
| 07-26 | 3,835.23 | 3,863.59 | 3,832.52 | 3,858.57 | 0.19% | 83,259,300 | 11,092,972 | 93% | 13.32 | -0.80% | 13.69 | -2.58% | 13.64 | -0.04% | 13.41 | -0.56% | -0.56% | | ||
| 07-25 | 3,821.39 | 3,851.07 | 3,812.95 | 3,851.07 | 0.82% | 93,740,417 | 12,589,950 | 106% | 13.43 | -6.00% | 14.05 | 1.64% | 13.65 | 0.98% | 13.49 | -1.08% | -0.48% | | ||
| 07-24 | 3,803.59 | 3,840.06 | 3,803.57 | 3,819.83 | 0.79% | 90,940,684 | 12,994,058 | 111% | 14.29 | -1.90% | 13.82 | 2.42% | 13.52 | 3.33% | 13.63 | 0.35% | -0.37% | | ||
| 07-23 | 3,783.54 | 3,792.96 | 3,768.76 | 3,789.91 | 0.22% | 71,313,346 | 10,386,660 | 91% | 14.57 | 13.87% | 13.50 | 4.05% | 13.08 | 1.35% | 13.59 | -0.40% | -0.40% | | ||
| 07-22 | 3,813.50 | 3,816.54 | 3,765.44 | 3,781.68 | -0.69% | 92,101,377 | 11,781,044 | 102% | 12.79 | -4.35% | 12.97 | 1.46% | 12.91 | -2.16% | 13.64 | -0.47% | -0.27% | | ||
| 07-19 | 3,787.51 | 3,828.15 | 3,787.51 | 3,807.96 | 1.05% | 88,086,149 | 11,779,752 | 99% | 13.37 | 4.78% | 12.79 | -0.02% | 13.19 | -1.00% | 13.71 | -1.50% | -0.28% | | ||
| 07-18 | 3,793.19 | 3,793.39 | 3,768.00 | 3,768.40 | -0.95% | 87,496,445 | 11,166,936 | 94% | 12.76 | 4.04% | 12.79 | -3.62% | 13.32 | -3.11% | 13.91 | -1.20% | 0.05% | | ||
| 07-17 | 3,800.11 | 3,820.27 | 3,787.90 | 3,804.64 | -0.06% | 95,183,885 | 11,676,678 | 96% | 12.27 | -8.68% | 13.27 | -4.58% | 13.75 | -2.68% | 14.08 | -1.81% | 0.23% | | ||
| 07-16 | 3,819.25 | 3,828.33 | 3,799.87 | 3,806.84 | -0.45% | 80,730,952 | 10,844,968 | 86% | 13.43 | -4.60% | 13.91 | -3.52% | 14.13 | -2.25% | 14.34 | 0.59% | 0.47% | | ||
| 07-15 | 3,792.64 | 3,844.87 | 3,745.85 | 3,824.19 | 0.41% | 101,205,222 | 14,249,304 | 107% | 14.08 | -0.71% | 14.41 | 0.08% | 14.45 | 1.26% | 14.26 | 0.47% | 0.42% | | ||
| 07-12 | 3,783.07 | 3,820.24 | 3,774.52 | 3,808.73 | 0.62% | 75,465,967 | 10,700,792 | 76% | 14.18 | -6.06% | 14.40 | -2.14% | 14.27 | -1.92% | 14.19 | 0.26% | 0.42% | | ||
| 07-11 | 3,806.19 | 3,830.74 | 3,774.41 | 3,785.22 | -0.04% | 75,311,965 | 11,367,461 | 80% | 15.09 | 8.47% | 14.72 | 4.66% | 14.55 | 0.96% | 14.16 | -0.02% | 0.55% | | ||
| 07-10 | 3,807.95 | 3,810.40 | 3,774.23 | 3,786.74 | 0.00% | 72,833,948 | 10,135,547 | 69% | 13.92 | -7.95% | 14.06 | -3.51% | 14.41 | -0.79% | 14.16 | 0.13% | 0.79% | | ||