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 | ||
 | | |||||||||||||||||||
| 01-22 | 5,562.38 | 5,573.66 | 5,513.88 | 5,569.78 | 0.09% | 199,300,020 | 45,662,219 | 97% | 22.91 | 6.14% | 22.12 | 3.92% | 21.43 | 3.02% | 21.26 | -0.14% | -0.08% |  | ||
| 01-21 | 5,492.96 | 5,593.11 | 5,490.56 | 5,564.97 | 1.62% | 209,950,197 | 45,318,368 | 96% | 21.59 | -1.30% | 21.29 | 1.98% | 20.80 | 0.98% | 21.29 | 0.02% | 0.03% |  | ||
| 01-20 | 5,439.91 | 5,496.05 | 5,426.54 | 5,476.43 | 0.72% | 170,913,260 | 37,377,038 | 79% | 21.87 | 6.54% | 20.88 | 2.96% | 20.60 | 0.57% | 21.28 | -0.46% | 0.02% | | ||
| 01-19 | 5,525.97 | 5,532.48 | 5,415.72 | 5,437.52 | -1.47% | 211,043,425 | 43,320,517 | 90% | 20.53 | 0.54% | 20.28 | -0.18% | 20.49 | -1.07% | 21.38 | -0.72% | 0.22% | | ||
| 01-18 | 5,438.16 | 5,541.46 | 5,410.78 | 5,518.52 | 1.11% | 207,051,869 | 42,271,721 | 87% | 20.42 | 2.42% | 20.31 | -0.88% | 20.71 | -1.90% | 21.54 | -0.41% | 0.36% | | ||
| 01-15 | 5,471.39 | 5,500.63 | 5,390.27 | 5,458.08 | -0.23% | 238,637,435 | 47,570,992 | 97% | 19.93 | -3.21% | 20.49 | -2.61% | 21.11 | -2.78% | 21.62 | -0.59% | 0.48% | | ||
| 01-14 | 5,556.21 | 5,568.02 | 5,458.68 | 5,470.46 | -1.93% | 243,683,380 | 50,189,011 | 105% | 20.60 | -1.51% | 21.04 | -2.92% | 21.71 | -0.93% | 21.75 | -0.03% | 0.57% | | ||
| 01-13 | 5,609.26 | 5,644.72 | 5,535.14 | 5,577.97 | -0.33% | 261,569,886 | 54,695,973 | 120% | 20.91 | -3.57% | 21.68 | -3.42% | 21.92 | -1.92% | 21.76 | 0.14% | 0.50% | | ||
| 01-12 | 5,419.50 | 5,596.35 | 5,417.63 | 5,596.35 | 2.85% | 224,220,186 | 48,623,376 | 113% | 21.69 | -3.74% | 22.44 | 0.21% | 22.35 | -0.42% | 21.73 | 0.38% | 0.43% | | ||
| 01-11 | 5,504.24 | 5,555.69 | 5,412.50 | 5,441.16 | -0.99% | 231,835,983 | 52,229,848 | 128% | 22.53 | -2.80% | 22.40 | -0.53% | 22.44 | 1.04% | 21.65 | 1.01% | 0.39% | | ||
| 01-08 | 5,526.29 | 5,547.47 | 5,442.69 | 5,495.43 | -0.33% | 204,324,956 | 47,356,765 | 124% | 23.18 | 7.65% | 22.52 | 1.55% | 22.21 | 1.89% | 21.43 | 0.96% | 0.47% | | ||
| 01-07 | 5,428.39 | 5,513.66 | 5,413.35 | 5,513.66 | 1.77% | 219,872,080 | 47,338,535 | 132% | 21.53 | -6.13% | 22.17 | 0.18% | 21.80 | 1.05% | 21.23 | -0.12% | 0.52% | | ||
| 01-06 | 5,386.51 | 5,433.47 | 5,341.43 | 5,417.67 | 0.92% | 193,773,444 | 44,443,437 | 130% | 22.94 | 3.59% | 22.13 | 2.80% | 21.57 | 2.76% | 21.25 | 1.54% | 0.70% | | ||
| 01-05 | 5,245.84 | 5,368.50 | 5,234.38 | 5,368.50 | 1.91% | 224,931,159 | 49,804,194 | 151% | 22.14 | 3.53% | 21.53 | 3.36% | 20.99 | 1.93% | 20.93 | 0.77% | 0.61% | | ||
| 01-04 | 5,212.93 | 5,284.43 | 5,190.94 | 5,267.72 | 1.08% | 211,711,382 | 45,279,617 | 146% | 21.39 | 2.31% | 20.83 | 2.87% | 20.59 | 1.51% | 20.77 | 0.69% | 0.65% | | ||
| 12-31 | 5,122.48 | 5,215.62 | 5,122.48 | 5,211.29 | 1.91% | 171,602,509 | 35,873,137 | 123% | 20.91 | 4.76% | 20.25 | 0.87% | 20.29 | -0.30% | 20.63 | 0.35% | 0.72% | | ||
| 12-30 | 5,037.98 | 5,113.71 | 5,036.63 | 5,113.71 | 1.40% | 148,626,448 | 29,657,781 | 105% | 19.96 | 0.98% | 20.07 | -0.35% | 20.35 | -2.14% | 20.56 | -0.70% | 1.00% | | ||
| 12-29 | 5,071.45 | 5,077.42 | 5,034.31 | 5,042.94 | -0.42% | 141,198,662 | 27,903,523 | 101% | 19.76 | -3.72% | 20.15 | -2.80% | 20.79 | -0.27% | 20.70 | -0.61% | 1.39% | | ||
| 12-28 | 5,042.94 | 5,089.34 | 5,037.86 | 5,064.41 | 0.44% | 136,914,407 | 28,101,925 | 103% | 20.53 | 1.80% | 20.73 | -2.59% | 20.85 | -0.63% | 20.83 | -0.01% | 1.73% | | ||
| 12-25 | 4,985.77 | 5,042.10 | 4,973.68 | 5,042.01 | 0.84% | 121,006,979 | 24,399,226 | 91% | 20.16 | -6.48% | 21.28 | 0.59% | 20.98 | -0.01% | 20.83 | 1.79% | 2.08% | | ||
| 12-24 | 5,006.01 | 5,033.04 | 4,979.24 | 5,000.02 | -0.14% | 114,418,667 | 24,667,447 | 91% | 21.56 | -2.03% | 21.15 | 0.46% | 20.98 | 1.12% | 20.46 | 1.50% | 2.01% | | ||
| 12-23 | 4,977.30 | 5,028.45 | 4,968.15 | 5,007.12 | 0.85% | 140,292,819 | 30,872,903 | 114% | 22.01 | 9.34% | 21.06 | 2.72% | 20.75 | 0.68% | 20.16 | 1.71% | 1.89% | | ||
| 12-22 | 5,034.98 | 5,055.13 | 4,960.95 | 4,964.77 | -1.63% | 162,344,970 | 32,675,881 | 123% | 20.13 | -4.96% | 20.50 | -0.34% | 20.61 | -0.92% | 19.82 | 0.55% | 1.84% | | ||
| 12-21 | 4,995.76 | 5,048.51 | 4,970.00 | 5,046.84 | 0.94% | 140,811,782 | 29,820,429 | 116% | 21.18 | 4.73% | 20.57 | -0.19% | 20.80 | 0.69% | 19.71 | 1.26% | 1.88% | | ||
| 12-18 | 5,014.32 | 5,027.44 | 4,979.01 | 4,999.97 | -0.35% | 128,049,618 | 25,893,855 | 102% | 20.22 | -0.17% | 20.61 | -1.22% | 20.66 | 3.81% | 19.47 | 1.30% | 1.88% | | ||
| 12-17 | 4,960.73 | 5,021.62 | 4,950.37 | 5,017.48 | 1.28% | 133,385,479 | 27,018,035 | 107% | 20.26 | -5.83% | 20.86 | -0.55% | 19.90 | 2.09% | 19.22 | 3.18% | 1.77% | | ||
| 12-16 | 4,957.30 | 4,968.86 | 4,938.19 | 4,953.87 | 0.18% | 106,778,968 | 22,969,603 | 91% | 21.51 | 2.61% | 20.98 | 8.40% | 19.50 | 2.50% | 18.62 | 3.23% | 1.30% | | ||
| 12-15 | 4,931.60 | 4,954.19 | 4,904.79 | 4,945.10 | 0.21% | 118,342,633 | 24,809,339 | 95% | 20.96 | 2.17% | 19.35 | 4.40% | 19.02 | 1.78% | 18.04 | 2.77% | 0.87% | | ||
| 12-14 | 4,903.63 | 4,937.26 | 4,887.66 | 4,934.84 | 0.92% | 120,801,552 | 24,787,828 | 92% | 20.52 | 18.81% | 18.54 | 2.70% | 18.69 | 1.49% | 17.55 | 3.54% | 0.42% | | ||
| 12-11 | 4,957.82 | 4,957.82 | 4,849.35 | 4,889.63 | 0.00% | 159,357,697 | 27,521,273 | 97% | 17.27 | -5.31% | 18.05 | -3.47% | 18.41 | -0.82% | 16.95 | 1.00% | -0.16% | | ||