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 | ||
 | | |||||||||||||||||||
| 02-21 | 3,450.14 | 3,500.25 | 3,431.63 | 3,442.71 | -0.27% | 180,143,287 | 18,519,715 | 125% | 10.28 | 4.09% | 10.20 | 1.47% | 10.06 | 2.18% | 10.19 | -0.58% | -0.80% |  | ||
| 02-20 | 3,449.93 | 3,463.77 | 3,421.51 | 3,451.93 | 0.36% | 147,390,311 | 14,557,026 | 104% | 9.88 | -4.78% | 10.05 | 0.06% | 9.85 | -0.87% | 10.25 | -1.00% | -0.65% | | ||
| 02-19 | 3,454.72 | 3,480.79 | 3,419.07 | 3,439.61 | -0.18% | 179,083,785 | 18,576,274 | 140% | 10.37 | 5.13% | 10.04 | 4.13% | 9.94 | 0.85% | 10.35 | -0.42% | -0.49% | | ||
| 02-18 | 3,366.42 | 3,445.74 | 3,366.42 | 3,445.74 | 3.21% | 182,886,089 | 18,044,974 | 148% | 9.87 | 0.14% | 9.64 | -1.51% | 9.85 | -2.49% | 10.39 | -1.86% | -0.47% | | ||
| 02-15 | 3,391.24 | 3,395.03 | 3,335.87 | 3,338.70 | -1.86% | 143,668,603 | 14,155,506 | 124% | 9.85 | 7.40% | 9.79 | -0.53% | 10.10 | -2.42% | 10.59 | -1.37% | -0.15% | | ||
| 02-14 | 3,392.85 | 3,415.40 | 3,381.98 | 3,402.14 | 0.15% | 151,127,290 | 13,864,928 | 127% | 9.17 | -11.00% | 9.84 | -6.79% | 10.35 | -4.35% | 10.74 | -2.56% | 0.02% | | ||
| 02-13 | 3,337.78 | 3,405.58 | 3,329.14 | 3,397.03 | 2.00% | 163,828,332 | 16,886,626 | 164% | 10.31 | 2.58% | 10.56 | -3.69% | 10.82 | -2.48% | 11.02 | -0.90% | 0.32% | | ||
| 02-12 | 3,306.35 | 3,335.36 | 3,298.63 | 3,330.34 | 0.72% | 122,232,462 | 12,283,410 | 133% | 10.05 | -13.46% | 10.97 | -4.61% | 11.10 | -2.70% | 11.12 | -1.15% | 0.37% | | ||
| 02-11 | 3,239.81 | 3,307.06 | 3,239.81 | 3,306.47 | 1.82% | 98,818,434 | 11,475,235 | 130% | 11.61 | 0.50% | 11.50 | 0.54% | 11.41 | -0.25% | 11.25 | 0.43% | 0.62% | | ||
| 02-01 | 3,225.73 | 3,247.50 | 3,207.72 | 3,247.40 | 1.43% | 82,019,641 | 9,476,641 | 109% | 11.55 | 2.19% | 11.43 | 1.50% | 11.44 | 0.85% | 11.20 | 1.42% | 0.66% | | ||
| 01-31 | 3,182.70 | 3,216.07 | 3,178.01 | 3,201.63 | 1.05% | 86,247,839 | 9,750,992 | 110% | 11.31 | -1.28% | 11.27 | -1.54% | 11.34 | 0.34% | 11.04 | 0.91% | 0.51% | | ||
| 01-30 | 3,181.66 | 3,202.90 | 3,167.89 | 3,168.48 | -0.80% | 63,746,517 | 7,300,512 | 84% | 11.45 | 3.48% | 11.44 | 1.06% | 11.30 | 1.42% | 10.94 | 0.60% | 0.38% | | ||
| 01-29 | 3,177.26 | 3,200.99 | 3,148.23 | 3,193.97 | 0.32% | 77,658,334 | 8,594,390 | 97% | 11.07 | -6.09% | 11.32 | -0.14% | 11.14 | 0.62% | 10.88 | -0.22% | 0.29% | | ||
| 01-28 | 3,203.12 | 3,228.87 | 3,174.72 | 3,183.78 | -0.02% | 82,622,431 | 9,737,149 | 108% | 11.79 | 6.17% | 11.34 | 3.76% | 11.07 | 1.04% | 10.90 | 1.30% | 0.35% | | ||
| 01-25 | 3,165.18 | 3,203.17 | 3,164.41 | 3,184.47 | 0.81% | 83,967,729 | 9,320,795 | 107% | 11.10 | -0.01% | 10.93 | 1.38% | 10.96 | 1.92% | 10.76 | 0.32% | 0.24% | | ||
| 01-24 | 3,146.60 | 3,165.63 | 3,125.30 | 3,158.78 | 0.56% | 72,934,636 | 8,096,387 | 95% | 11.10 | 6.05% | 10.78 | -0.79% | 10.75 | 1.35% | 10.73 | 0.47% | 0.23% | | ||
| 01-23 | 3,136.10 | 3,157.63 | 3,131.87 | 3,141.05 | -0.07% | 59,870,478 | 6,266,965 | 73% | 10.47 | -2.23% | 10.86 | 1.30% | 10.61 | -0.33% | 10.68 | -0.41% | 0.22% | | ||
| 01-22 | 3,181.95 | 3,181.95 | 3,135.34 | 3,143.32 | -1.33% | 72,990,528 | 7,815,087 | 85% | 10.71 | -4.72% | 10.72 | 1.01% | 10.65 | -1.05% | 10.72 | 1.38% | 0.27% | | ||
| 01-21 | 3,170.88 | 3,199.21 | 3,170.88 | 3,185.64 | 0.55% | 93,915,022 | 10,553,698 | 115% | 11.24 | 9.41% | 10.62 | 1.89% | 10.76 | 1.69% | 10.58 | 0.83% | -0.05% | | ||
| 01-18 | 3,124.50 | 3,171.69 | 3,120.35 | 3,168.17 | 1.82% | 103,963,834 | 10,678,065 | 116% | 10.27 | -0.65% | 10.42 | -3.36% | 10.58 | -1.12% | 10.49 | -0.11% | -0.21% | | ||
| 01-17 | 3,132.63 | 3,141.71 | 3,110.06 | 3,111.42 | -0.55% | 80,174,871 | 8,288,820 | 90% | 10.34 | -3.33% | 10.78 | -0.15% | 10.70 | -0.45% | 10.50 | -0.40% | -0.36% | | ||
| 01-16 | 3,126.13 | 3,135.01 | 3,117.29 | 3,128.65 | 0.02% | 80,214,341 | 8,578,159 | 94% | 10.69 | -5.04% | 10.80 | -0.31% | 10.75 | -0.48% | 10.54 | -0.27% | -0.36% | | ||
| 01-15 | 3,071.52 | 3,129.37 | 3,064.67 | 3,127.99 | 1.96% | 88,772,962 | 9,997,689 | 111% | 11.26 | 9.32% | 10.83 | 2.54% | 10.80 | 4.06% | 10.57 | 0.35% | -0.38% | | ||
| 01-14 | 3,092.50 | 3,097.41 | 3,064.38 | 3,067.78 | -0.87% | 66,121,702 | 6,811,597 | 77% | 10.30 | -4.48% | 10.56 | -1.91% | 10.38 | -0.26% | 10.54 | 0.25% | -0.40% | | ||
| 01-11 | 3,082.26 | 3,102.83 | 3,071.03 | 3,094.78 | 0.72% | 71,786,424 | 7,742,024 | 87% | 10.79 | 1.95% | 10.77 | 4.63% | 10.41 | 0.62% | 10.51 | 0.21% | -0.57% | | ||
| 01-10 | 3,077.48 | 3,092.54 | 3,062.57 | 3,072.69 | -0.19% | 85,271,756 | 9,020,687 | 103% | 10.58 | -3.03% | 10.29 | 0.29% | 10.34 | -0.28% | 10.49 | 0.34% | -0.65% | | ||
| 01-09 | 3,065.23 | 3,117.96 | 3,062.85 | 3,078.48 | 1.01% | 107,364,350 | 11,712,967 | 136% | 10.91 | 18.06% | 10.26 | 1.99% | 10.37 | 0.20% | 10.45 | 0.12% | -0.79% | | ||
| 01-08 | 3,049.87 | 3,055.51 | 3,038.53 | 3,047.70 | -0.22% | 86,170,585 | 7,962,888 | 98% | 9.24 | -11.56% | 10.06 | -4.29% | 10.35 | -3.19% | 10.44 | -1.84% | -0.84% | | ||
| 01-07 | 3,055.15 | 3,061.75 | 3,035.91 | 3,054.30 | 0.61% | 101,164,359 | 10,570,394 | 130% | 10.45 | 0.76% | 10.51 | -1.77% | 10.69 | 0.59% | 10.64 | -0.76% | -0.76% | | ||
| 01-04 | 2,940.19 | 3,036.81 | 2,935.83 | 3,035.87 | 0.00% | 103,318,972 | 10,714,103 | 136% | 10.37 | -4.14% | 10.70 | -2.39% | 10.63 | -0.57% | 10.72 | -1.60% | -0.82% | | ||