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 | ||
 | | |||||||||||||||||||
| 04-19 | 4,076.30 | 4,120.64 | 4,046.20 | 4,120.61 | 1.19% | 150,794,910 | 19,470,169 | 82% | 12.91 | 0.76% | 12.80 | 1.46% | 12.73 | -0.29% | 13.02 | 0.97% | 0.62% |  | ||
| 04-18 | 4,085.11 | 4,094.05 | 4,056.24 | 4,072.08 | -0.37% | 146,562,123 | 18,781,268 | 75% | 12.82 | 1.01% | 12.61 | -0.42% | 12.77 | -1.75% | 12.89 | 0.50% | 0.54% | | ||
| 04-17 | 4,080.72 | 4,106.62 | 4,057.50 | 4,087.24 | 0.04% | 180,367,117 | 22,882,443 | 88% | 12.69 | 2.30% | 12.67 | -0.95% | 13.00 | -2.61% | 12.83 | 0.21% | 0.49% | | ||
| 04-16 | 3,958.10 | 4,085.79 | 3,943.49 | 4,085.79 | 2.77% | 202,041,966 | 25,056,920 | 95% | 12.40 | -4.14% | 12.79 | -4.28% | 13.35 | -1.54% | 12.80 | -0.06% | 0.49% | | ||
| 04-15 | 4,056.49 | 4,085.39 | 3,974.23 | 3,975.52 | -0.33% | 182,645,571 | 23,629,872 | 86% | 12.94 | -1.69% | 13.36 | -3.73% | 13.56 | 2.11% | 12.81 | -0.16% | 0.48% |  | ||
| 04-12 | 3,986.78 | 4,006.93 | 3,961.46 | 3,988.62 | -0.22% | 135,862,118 | 17,879,594 | 64% | 13.16 | -5.84% | 13.88 | 0.13% | 13.28 | 2.19% | 12.83 | 0.10% | 0.54% | | ||
| 04-11 | 4,083.46 | 4,097.12 | 3,990.24 | 3,997.58 | -2.16% | 169,049,641 | 23,625,915 | 85% | 13.98 | -2.23% | 13.86 | 5.68% | 12.99 | 2.29% | 12.82 | 0.74% | 0.58% | | ||
| 04-10 | 4,062.44 | 4,115.38 | 4,035.47 | 4,085.85 | 0.26% | 194,687,613 | 27,828,202 | 103% | 14.29 | 7.54% | 13.12 | 5.78% | 12.70 | 2.49% | 12.72 | 2.07% | 0.53% | | ||
| 04-09 | 4,063.81 | 4,084.24 | 4,038.28 | 4,075.43 | 0.45% | 182,956,808 | 24,318,791 | 92% | 13.29 | 9.52% | 12.40 | 2.07% | 12.39 | 0.77% | 12.46 | 1.51% | 0.30% | | ||
| 04-08 | 4,097.10 | 4,122.60 | 4,017.49 | 4,057.23 | -0.12% | 267,505,576 | 32,467,045 | 124% | 12.14 | 0.81% | 12.15 | -0.87% | 12.30 | -1.47% | 12.28 | 0.33% | 0.13% | | ||
| 04-04 | 4,039.74 | 4,072.11 | 4,021.71 | 4,062.23 | 1.00% | 260,410,939 | 31,353,943 | 126% | 12.04 | -1.96% | 12.25 | -1.53% | 12.48 | -1.31% | 12.24 | 0.13% | 0.20% | | ||
| 04-03 | 3,947.87 | 4,026.50 | 3,939.78 | 4,022.16 | 1.28% | 231,917,368 | 28,482,649 | 119% | 12.28 | -1.54% | 12.44 | -2.03% | 12.64 | -0.83% | 12.22 | 0.03% | 0.30% | | ||
| 04-02 | 3,986.34 | 3,988.10 | 3,956.51 | 3,971.29 | -0.07% | 226,000,341 | 28,189,205 | 121% | 12.47 | -0.68% | 12.70 | -1.07% | 12.75 | 1.53% | 12.22 | 0.16% | 0.49% | | ||
| 04-01 | 3,901.17 | 3,982.91 | 3,901.17 | 3,973.93 | 2.62% | 271,382,704 | 34,079,940 | 150% | 12.56 | -4.32% | 12.84 | -1.11% | 12.56 | 2.46% | 12.20 | -0.09% | 0.54% | | ||
| 03-29 | 3,739.77 | 3,876.38 | 3,739.77 | 3,872.34 | 3.86% | 215,639,103 | 28,302,229 | 128% | 13.13 | 1.34% | 12.98 | 5.71% | 12.26 | 3.12% | 12.21 | 0.44% | 0.62% | | ||
| 03-28 | 3,731.06 | 3,755.72 | 3,710.08 | 3,728.40 | -0.40% | 133,272,129 | 17,260,439 | 80% | 12.95 | 1.24% | 12.28 | 4.92% | 11.88 | 1.51% | 12.16 | 0.49% | 0.65% | | ||
| 03-27 | 3,724.41 | 3,750.26 | 3,703.45 | 3,743.39 | 1.16% | 138,758,454 | 17,750,752 | 80% | 12.79 | 12.63% | 11.71 | 2.77% | 11.71 | 0.49% | 12.10 | 0.27% | 0.67% | | ||
| 03-26 | 3,766.53 | 3,770.84 | 3,687.55 | 3,700.44 | -1.13% | 173,046,579 | 19,654,781 | 85% | 11.36 | 0.97% | 11.39 | -1.37% | 11.65 | -1.59% | 12.07 | -0.24% | 0.77% | | ||
| 03-25 | 3,776.44 | 3,807.18 | 3,741.61 | 3,742.83 | -2.37% | 198,586,329 | 22,339,656 | 91% | 11.25 | -2.90% | 11.55 | -2.87% | 11.84 | -2.74% | 12.10 | -0.25% | 0.89% | | ||
| 03-22 | 3,838.13 | 3,845.58 | 3,786.59 | 3,833.80 | -0.08% | 171,356,993 | 19,851,838 | 79% | 11.59 | -1.97% | 11.89 | -1.97% | 12.17 | -1.80% | 12.13 | 1.03% | 0.97% | | ||
| 03-21 | 3,840.28 | 3,864.07 | 3,823.47 | 3,836.89 | 0.04% | 196,310,310 | 23,199,344 | 88% | 11.82 | -3.65% | 12.13 | -2.72% | 12.39 | -0.56% | 12.00 | 1.19% | 0.87% | | ||
| 03-20 | 3,825.34 | 3,855.15 | 3,790.51 | 3,835.44 | 0.04% | 175,632,090 | 21,540,699 | 78% | 12.27 | -0.54% | 12.47 | -1.29% | 12.46 | 0.13% | 11.86 | 1.86% | 0.79% | | ||
| 03-19 | 3,856.59 | 3,868.34 | 3,815.22 | 3,833.96 | -0.46% | 181,727,110 | 22,409,689 | 77% | 12.33 | -3.24% | 12.63 | 0.51% | 12.45 | 1.11% | 11.65 | 0.68% | 0.59% | | ||
| 03-18 | 3,753.64 | 3,851.75 | 3,733.68 | 3,851.75 | 2.85% | 216,928,060 | 27,647,344 | 94% | 12.75 | -0.41% | 12.57 | 1.54% | 12.31 | 1.87% | 11.57 | 0.77% | 0.60% | | ||
| 03-15 | 3,713.94 | 3,782.24 | 3,713.94 | 3,745.01 | 1.26% | 175,174,544 | 22,419,436 | 74% | 12.80 | 5.34% | 12.38 | 2.66% | 12.09 | 3.26% | 11.48 | 0.75% | 0.70% | | ||
| 03-14 | 3,710.29 | 3,747.82 | 3,673.85 | 3,698.49 | -0.69% | 190,817,237 | 23,182,015 | 76% | 12.15 | -0.79% | 12.06 | 1.29% | 11.71 | 2.22% | 11.39 | 0.64% | 0.75% | | ||
| 03-13 | 3,758.71 | 3,763.09 | 3,708.81 | 3,724.19 | -0.83% | 233,682,248 | 28,617,104 | 95% | 12.25 | 3.53% | 11.90 | 3.95% | 11.45 | 3.16% | 11.32 | 1.27% | 0.82% | | ||
| 03-12 | 3,758.32 | 3,804.72 | 3,723.68 | 3,755.35 | 0.68% | 274,926,382 | 32,518,062 | 107% | 11.83 | 1.64% | 11.45 | 2.94% | 11.10 | 0.94% | 11.18 | 0.99% | 0.75% | | ||
| 03-11 | 3,663.98 | 3,731.91 | 3,650.81 | 3,729.95 | 1.98% | 230,912,865 | 26,871,845 | 87% | 11.64 | 5.94% | 11.12 | 3.32% | 11.00 | -0.34% | 11.07 | 0.50% | 0.76% | | ||
| 03-08 | 3,721.40 | 3,774.54 | 3,656.19 | 3,657.58 | 0.00% | 317,990,077 | 34,929,669 | 109% | 10.99 | 0.84% | 10.77 | -0.63% | 11.04 | -0.73% | 11.02 | 0.08% | 0.78% | | ||