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 | ||
 | | |||||||||||||||||||
| 02-19 | 4,049.59 | 4,085.17 | 4,042.85 | 4,051.31 | -0.15% | 169,046,441 | 25,755,453 | 108% | 15.24 | 2.54% | 15.01 | -0.56% | 15.25 | -0.67% | 15.32 | 0.11% | -0.13% |  | ||
| 02-18 | 4,069.83 | 4,076.39 | 4,027.79 | 4,057.51 | -0.49% | 163,236,220 | 24,255,251 | 101% | 14.86 | -0.54% | 15.10 | -1.87% | 15.35 | -0.62% | 15.30 | 0.90% | -0.15% | | ||
| 02-17 | 3,999.65 | 4,077.45 | 3,999.65 | 4,077.42 | 2.25% | 182,778,969 | 27,306,781 | 112% | 14.94 | -3.99% | 15.38 | -2.14% | 15.44 | -0.87% | 15.17 | -0.36% | -0.48% |  | ||
| 02-14 | 3,954.23 | 4,001.56 | 3,954.02 | 3,987.73 | 0.70% | 143,239,803 | 22,289,507 | 92% | 15.56 | -1.30% | 15.72 | 0.60% | 15.58 | -0.13% | 15.22 | -0.06% | -0.48% | | ||
| 02-13 | 3,985.88 | 3,999.55 | 3,950.14 | 3,959.92 | -0.62% | 145,001,843 | 22,860,596 | 93% | 15.77 | -0.50% | 15.63 | 0.66% | 15.60 | 1.29% | 15.23 | -0.30% | -0.40% | | ||
| 02-12 | 3,945.67 | 3,984.43 | 3,940.67 | 3,984.43 | 0.81% | 126,710,321 | 20,077,670 | 83% | 15.85 | 3.64% | 15.52 | 0.31% | 15.40 | 0.91% | 15.28 | 0.08% | -0.05% | | ||
| 02-11 | 3,926.42 | 3,970.52 | 3,915.71 | 3,952.46 | 0.93% | 143,441,674 | 21,930,712 | 90% | 15.29 | -1.19% | 15.48 | 1.04% | 15.26 | 2.22% | 15.26 | -0.64% | 0.06% | | ||
| 02-10 | 3,872.37 | 3,920.17 | 3,861.01 | 3,916.01 | 0.41% | 148,406,969 | 22,962,544 | 95% | 15.47 | -1.15% | 15.32 | 0.81% | 14.93 | -0.01% | 15.36 | -0.56% | 0.29% | | ||
| 02-07 | 3,879.55 | 3,899.88 | 3,849.71 | 3,899.87 | 0.00% | 151,731,759 | 23,750,881 | 101% | 15.65 | 5.10% | 15.19 | 4.10% | 14.93 | 0.00% | 15.45 | 0.08% | 0.44% | | ||
| 02-06 | 3,841.75 | 3,914.92 | 3,806.96 | 3,899.78 | 1.86% | 176,462,235 | 26,282,008 | 116% | 14.89 | -1.33% | 14.59 | -1.00% | 14.93 | -1.54% | 15.44 | -0.52% | 0.47% | | ||
| 02-05 | 3,801.10 | 3,866.01 | 3,781.61 | 3,828.53 | 1.13% | 174,925,524 | 26,404,292 | 122% | 15.10 | 8.31% | 14.74 | -0.99% | 15.17 | -0.66% | 15.52 | -0.14% | 0.60% | | ||
| 02-04 | 3,652.00 | 3,786.86 | 3,652.00 | 3,785.64 | 2.64% | 213,933,328 | 29,816,576 | 142% | 13.94 | -9.75% | 14.89 | -5.66% | 15.27 | -3.99% | 15.54 | -2.41% | 0.70% | | ||
| 02-03 | 3,639.91 | 3,732.16 | 3,639.91 | 3,688.36 | -7.88% | 157,559,647 | 24,330,310 | 122% | 15.44 | -1.11% | 15.78 | -0.60% | 15.90 | -1.63% | 15.93 | -0.28% | 1.18% | | ||
| 01-23 | 4,093.32 | 4,103.52 | 3,972.39 | 4,003.90 | -3.10% | 160,357,603 | 25,040,935 | 130% | 15.62 | -4.90% | 15.88 | -2.04% | 16.16 | -0.32% | 15.97 | 0.68% | 1.36% | | ||
| 01-22 | 4,093.80 | 4,141.18 | 4,046.49 | 4,131.93 | 0.43% | 126,758,763 | 20,813,615 | 110% | 16.42 | 4.76% | 16.21 | -0.68% | 16.21 | 1.03% | 15.86 | 3.21% | 1.34% | | ||
| 01-21 | 4,165.02 | 4,165.02 | 4,113.33 | 4,114.31 | -1.71% | 130,527,507 | 20,458,688 | 108% | 15.67 | -5.35% | 16.32 | -0.20% | 16.05 | 0.72% | 15.37 | 1.18% | 0.97% | | ||
| 01-20 | 4,170.74 | 4,185.96 | 4,149.49 | 4,185.83 | 0.75% | 122,409,147 | 20,269,228 | 108% | 16.56 | -1.87% | 16.35 | 2.17% | 15.93 | -0.16% | 15.19 | 1.71% | 0.91% | | ||
| 01-17 | 4,162.19 | 4,177.03 | 4,141.64 | 4,154.85 | 0.14% | 98,725,682 | 16,659,159 | 86% | 16.87 | 8.29% | 16.00 | 3.75% | 15.96 | 1.30% | 14.93 | 0.88% | 0.83% | | ||
| 01-16 | 4,174.82 | 4,175.29 | 4,142.18 | 4,149.04 | -0.42% | 100,267,642 | 15,624,250 | 79% | 15.58 | -0.02% | 15.43 | -2.44% | 15.75 | 1.47% | 14.80 | 0.35% | 0.91% | | ||
| 01-15 | 4,186.88 | 4,193.87 | 4,150.88 | 4,166.73 | -0.55% | 104,633,136 | 16,308,193 | 78% | 15.59 | 2.72% | 15.81 | -0.25% | 15.53 | 4.91% | 14.75 | 0.83% | 1.06% | | ||
| 01-14 | 4,215.16 | 4,223.51 | 4,188.08 | 4,189.89 | -0.34% | 129,320,783 | 19,622,126 | 93% | 15.17 | -9.10% | 15.85 | 1.40% | 14.80 | 1.51% | 14.63 | 0.87% | 1.12% | | ||
| 01-13 | 4,166.93 | 4,203.99 | 4,148.60 | 4,203.99 | 0.98% | 119,691,982 | 19,979,549 | 94% | 16.69 | 6.10% | 15.63 | 10.54% | 14.58 | 2.96% | 14.50 | 2.37% | 1.06% | | ||
| 01-10 | 4,177.58 | 4,180.98 | 4,148.48 | 4,163.18 | -0.03% | 113,031,719 | 17,782,741 | 84% | 15.73 | 7.60% | 14.14 | 3.10% | 14.16 | 0.45% | 14.17 | 1.51% | 0.77% | | ||
| 01-09 | 4,145.53 | 4,165.66 | 4,143.59 | 4,164.37 | 1.27% | 136,886,324 | 20,015,035 | 96% | 14.62 | 15.37% | 13.72 | 0.40% | 14.10 | -0.54% | 13.96 | 0.48% | 0.57% | | ||
| 01-08 | 4,139.63 | 4,149.81 | 4,101.98 | 4,112.32 | -1.15% | 167,585,850 | 21,240,626 | 106% | 12.67 | -9.98% | 13.66 | -5.53% | 14.17 | -2.13% | 13.89 | -0.49% | 0.59% | | ||
| 01-07 | 4,137.40 | 4,161.25 | 4,135.10 | 4,160.23 | 0.75% | 139,489,031 | 19,638,906 | 102% | 14.08 | -1.35% | 14.46 | -1.65% | 14.48 | 0.31% | 13.96 | 0.59% | 0.57% | | ||
| 01-06 | 4,120.52 | 4,170.64 | 4,102.38 | 4,129.30 | -0.38% | 175,309,953 | 25,018,207 | 133% | 14.27 | -5.29% | 14.70 | 0.08% | 14.44 | 1.86% | 13.88 | 0.93% | 0.48% | | ||
| 01-03 | 4,161.22 | 4,164.30 | 4,131.86 | 4,144.96 | -0.18% | 142,826,244 | 21,521,628 | 120% | 15.07 | 1.60% | 14.69 | 2.68% | 14.18 | 2.64% | 13.75 | 1.65% | 0.30% | | ||
| 01-02 | 4,121.35 | 4,172.66 | 4,121.35 | 4,152.24 | 1.36% | 182,116,772 | 27,010,553 | 156% | 14.83 | 5.60% | 14.31 | 5.20% | 13.81 | 2.08% | 13.53 | 1.87% | 0.04% | | ||
| 12-31 | 4,077.75 | 4,098.14 | 4,069.01 | 4,096.58 | 0.00% | 123,264,258 | 17,311,934 | 104% | 14.05 | 1.04% | 13.60 | 2.30% | 13.53 | 1.70% | 13.28 | 1.44% | -0.21% | | ||