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 | ||
 | | |||||||||||||||||||
| 06-17 | 3,654.44 | 3,683.77 | 3,645.50 | 3,654.82 | 0.00% | 72,976,678 | 9,309,258 | 77% | 12.76 | 11.41% | 11.81 | 4.27% | 11.87 | -0.19% | 12.18 | 0.38% | -0.15% |  | ||
| 06-14 | 3,690.48 | 3,709.65 | 3,650.91 | 3,654.88 | -0.83% | 101,817,004 | 11,658,426 | 95% | 11.45 | -0.15% | 11.32 | -4.04% | 11.89 | -1.11% | 12.13 | -0.45% | -0.17% |  | ||
| 06-13 | 3,689.58 | 3,697.59 | 3,654.27 | 3,685.39 | -0.15% | 96,331,718 | 11,045,990 | 90% | 11.47 | 3.30% | 11.80 | -2.69% | 12.02 | -2.07% | 12.18 | -1.08% | -0.12% | | ||
| 06-12 | 3,706.86 | 3,711.88 | 3,683.94 | 3,691.10 | -0.76% | 119,178,853 | 13,229,609 | 108% | 11.10 | -11.95% | 12.13 | -3.19% | 12.27 | -2.64% | 12.32 | -1.47% | -0.10% | | ||
| 06-11 | 3,617.52 | 3,723.14 | 3,617.52 | 3,719.28 | 3.01% | 143,482,806 | 18,089,907 | 145% | 12.61 | -0.75% | 12.53 | -0.73% | 12.61 | 0.54% | 12.50 | 0.35% | 0.00% | | ||
| 06-10 | 3,578.01 | 3,623.73 | 3,568.28 | 3,610.74 | 1.29% | 92,375,061 | 11,734,660 | 98% | 12.70 | 4.11% | 12.62 | 0.37% | 12.54 | 0.92% | 12.46 | 0.15% | -0.10% | | ||
| 06-06 | 3,601.04 | 3,601.04 | 3,557.02 | 3,564.68 | -0.90% | 85,534,403 | 10,436,726 | 88% | 12.20 | -5.65% | 12.57 | -0.13% | 12.43 | 0.40% | 12.44 | -0.29% | -0.18% | | ||
| 06-05 | 3,627.79 | 3,634.45 | 3,593.95 | 3,597.11 | -0.04% | 88,642,020 | 11,463,422 | 95% | 12.93 | 2.90% | 12.59 | 2.08% | 12.38 | 0.08% | 12.47 | 0.42% | -0.25% | | ||
| 06-04 | 3,632.56 | 3,636.13 | 3,584.46 | 3,598.47 | -0.92% | 87,097,094 | 10,946,723 | 90% | 12.57 | 2.17% | 12.33 | 1.55% | 12.37 | -0.23% | 12.42 | 0.49% | -0.32% | | ||
| 06-03 | 3,640.61 | 3,672.81 | 3,613.13 | 3,632.01 | 0.06% | 100,723,180 | 12,390,244 | 100% | 12.30 | 1.38% | 12.14 | -1.48% | 12.39 | 0.09% | 12.36 | -0.01% | -0.52% | | ||
| 05-31 | 3,641.00 | 3,668.18 | 3,627.54 | 3,629.79 | -0.31% | 89,222,267 | 10,826,420 | 87% | 12.13 | 1.28% | 12.33 | -1.41% | 12.38 | -0.55% | 12.36 | 0.21% | -0.55% | | ||
| 05-30 | 3,648.85 | 3,650.97 | 3,612.62 | 3,641.18 | -0.62% | 94,202,561 | 11,286,408 | 87% | 11.98 | -6.79% | 12.50 | -0.56% | 12.45 | -0.90% | 12.34 | 0.02% | -0.71% | | ||
| 05-29 | 3,642.54 | 3,693.23 | 3,637.35 | 3,663.91 | -0.23% | 93,355,441 | 12,000,203 | 91% | 12.85 | 1.73% | 12.57 | 0.79% | 12.56 | 0.71% | 12.33 | -0.88% | -0.80% | | ||
| 05-28 | 3,633.02 | 3,683.23 | 3,627.79 | 3,672.26 | 0.96% | 117,886,240 | 14,896,633 | 110% | 12.64 | 3.09% | 12.47 | 0.26% | 12.48 | 1.19% | 12.44 | -0.43% | -0.66% | | ||
| 05-27 | 3,592.60 | 3,648.03 | 3,556.26 | 3,637.20 | 1.20% | 108,830,871 | 13,339,905 | 100% | 12.26 | -2.11% | 12.44 | -0.41% | 12.33 | -0.10% | 12.50 | -0.64% | -0.54% | | ||
| 05-24 | 3,584.90 | 3,623.39 | 3,580.79 | 3,593.91 | 0.28% | 80,934,048 | 10,133,749 | 76% | 12.52 | -0.42% | 12.49 | 1.54% | 12.34 | 0.88% | 12.58 | -0.66% | -0.46% | | ||
| 05-23 | 3,629.53 | 3,631.47 | 3,578.11 | 3,583.96 | -1.79% | 99,897,781 | 12,561,197 | 88% | 12.57 | 1.55% | 12.30 | 0.66% | 12.23 | 0.85% | 12.66 | -1.02% | -0.38% | | ||
| 05-22 | 3,663.15 | 3,679.27 | 3,634.75 | 3,649.38 | -0.47% | 98,346,128 | 12,177,524 | 84% | 12.38 | 3.30% | 12.22 | 1.06% | 12.13 | -2.30% | 12.79 | -0.32% | -0.21% | | ||
| 05-21 | 3,619.44 | 3,690.09 | 3,610.68 | 3,666.78 | 1.35% | 111,022,920 | 13,307,138 | 90% | 11.99 | -2.68% | 12.09 | -0.10% | 12.42 | -1.82% | 12.83 | -1.49% | -0.18% | | ||
| 05-20 | 3,635.74 | 3,644.50 | 3,583.83 | 3,617.79 | -0.85% | 108,963,477 | 13,419,426 | 88% | 12.32 | 2.67% | 12.11 | -3.78% | 12.65 | -1.10% | 13.03 | -0.28% | 0.04% | | ||
| 05-17 | 3,744.88 | 3,745.36 | 3,637.58 | 3,648.76 | -2.54% | 128,453,245 | 15,409,235 | 94% | 12.00 | -0.27% | 12.58 | -3.29% | 12.79 | -2.11% | 13.06 | -1.43% | 0.08% | | ||
| 05-16 | 3,720.04 | 3,745.14 | 3,707.90 | 3,743.96 | 0.45% | 116,258,274 | 13,985,194 | 85% | 12.03 | -13.12% | 13.01 | -2.82% | 13.06 | -2.88% | 13.25 | -0.83% | 0.33% | | ||
| 05-15 | 3,674.99 | 3,741.04 | 3,674.99 | 3,727.09 | 2.25% | 110,161,769 | 15,253,454 | 89% | 13.85 | 4.74% | 13.39 | 1.75% | 13.45 | 1.48% | 13.36 | 0.49% | 0.44% | | ||
| 05-14 | 3,630.44 | 3,683.26 | 3,630.44 | 3,645.15 | -0.64% | 102,313,460 | 13,526,286 | 77% | 13.22 | 1.21% | 13.16 | -1.75% | 13.25 | -0.99% | 13.30 | 0.78% | 0.39% | | ||
| 05-13 | 3,675.76 | 3,702.90 | 3,658.00 | 3,668.73 | -1.65% | 103,391,860 | 13,505,392 | 74% | 13.06 | -0.90% | 13.39 | 0.56% | 13.39 | 0.75% | 13.20 | 0.22% | 0.18% | | ||
| 05-10 | 3,643.06 | 3,732.92 | 3,589.29 | 3,730.45 | 3.63% | 148,003,847 | 19,506,717 | 105% | 13.18 | -6.11% | 13.32 | -1.86% | 13.29 | -1.00% | 13.17 | 0.05% | 0.04% | | ||
| 05-09 | 3,637.35 | 3,656.90 | 3,584.82 | 3,599.70 | -1.85% | 101,037,394 | 14,182,909 | 76% | 14.04 | 9.22% | 13.57 | 3.19% | 13.42 | 0.93% | 13.16 | 0.70% | 0.02% | | ||
| 05-08 | 3,648.55 | 3,722.93 | 3,642.50 | 3,667.46 | -1.43% | 112,867,355 | 14,505,848 | 73% | 12.85 | -7.04% | 13.15 | -2.03% | 13.30 | -0.28% | 13.07 | -0.01% | 0.04% | | ||
| 05-07 | 3,702.27 | 3,738.18 | 3,671.83 | 3,720.67 | 0.98% | 132,847,654 | 18,365,916 | 91% | 13.83 | 7.44% | 13.42 | 1.28% | 13.33 | 2.18% | 13.07 | 0.69% | 0.14% | | ||
| 05-06 | 3,775.08 | 3,791.61 | 3,647.14 | 3,684.62 | 0.00% | 197,472,882 | 25,411,540 | 125% | 12.87 | -7.48% | 13.25 | -1.08% | 13.05 | -0.02% | 12.98 | 0.15% | 0.12% | | ||