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 | ||
 | | |||||||||||||||||||
| 10-27 | 4,680.14 | 4,708.46 | 4,671.85 | 4,699.28 | 0.17% | 92,656,304 | 18,667,554 | 91% | 20.15 | 6.21% | 19.27 | 1.46% | 19.06 | 1.14% | 18.88 | -0.50% | -0.04% |  | ||
| 10-26 | 4,684.05 | 4,713.39 | 4,639.30 | 4,691.24 | -0.58% | 108,343,275 | 20,551,898 | 98% | 18.97 | 0.82% | 18.99 | 1.18% | 18.85 | 1.96% | 18.98 | -0.56% | 0.18% | | ||
| 10-23 | 4,775.47 | 4,802.46 | 4,717.10 | 4,718.49 | -1.25% | 106,825,184 | 20,098,582 | 91% | 18.81 | -2.02% | 18.77 | -0.23% | 18.48 | 1.51% | 19.08 | -0.91% | 0.41% | | ||
| 10-22 | 4,780.60 | 4,791.81 | 4,725.50 | 4,777.98 | -0.31% | 101,350,891 | 19,461,497 | 87% | 19.20 | 4.92% | 18.81 | 3.61% | 18.21 | -0.35% | 19.26 | 0.25% | 0.53% | | ||
| 10-21 | 4,801.63 | 4,801.63 | 4,758.86 | 4,792.83 | -0.01% | 103,805,703 | 18,997,869 | 86% | 18.30 | -3.45% | 18.16 | 1.50% | 18.27 | -2.36% | 19.21 | -0.19% | 0.53% |  | ||
| 10-20 | 4,751.37 | 4,793.47 | 4,739.46 | 4,793.47 | 0.80% | 98,048,156 | 18,584,919 | 85% | 18.96 | 8.69% | 17.89 | -1.05% | 18.72 | -1.95% | 19.25 | 0.07% | 0.52% | | ||
| 10-19 | 4,823.49 | 4,849.61 | 4,747.34 | 4,755.49 | -0.76% | 129,246,361 | 22,539,219 | 105% | 17.44 | -0.31% | 18.08 | -5.52% | 19.09 | -2.65% | 19.23 | -0.56% | 0.46% | | ||
| 10-16 | 4,798.92 | 4,825.55 | 4,765.97 | 4,791.68 | -0.15% | 116,716,102 | 20,417,513 | 98% | 17.49 | -10.06% | 19.14 | -5.60% | 19.61 | -2.97% | 19.34 | 0.13% | 0.56% | | ||
| 10-15 | 4,810.78 | 4,833.89 | 4,796.26 | 4,798.74 | -0.17% | 109,964,962 | 21,387,828 | 103% | 19.45 | -5.30% | 20.27 | -0.14% | 20.21 | 0.52% | 19.32 | -0.19% | 0.73% | | ||
| 10-14 | 4,830.46 | 4,830.46 | 4,795.91 | 4,807.10 | -0.66% | 111,906,923 | 22,983,620 | 112% | 20.54 | -1.18% | 20.30 | -0.16% | 20.10 | 1.61% | 19.35 | 2.08% | 1.04% | | ||
| 10-13 | 4,812.90 | 4,845.92 | 4,795.37 | 4,839.20 | 0.33% | 116,516,338 | 24,217,256 | 119% | 20.78 | 5.18% | 20.33 | 2.96% | 19.79 | 2.02% | 18.96 | 1.66% | 0.78% | | ||
| 10-12 | 4,705.19 | 4,823.27 | 4,704.16 | 4,823.16 | 3.03% | 155,784,558 | 30,784,855 | 153% | 19.76 | -4.31% | 19.75 | 1.83% | 19.39 | 2.11% | 18.65 | 1.75% | 0.54% | | ||
| 10-09 | 4,663.61 | 4,695.40 | 4,655.09 | 4,681.14 | 2.04% | 111,337,512 | 22,992,673 | 116% | 20.65 | 11.13% | 19.39 | 4.05% | 18.99 | 4.59% | 18.33 | 0.31% | 0.24% | | ||
| 09-30 | 4,607.58 | 4,634.72 | 4,563.41 | 4,587.40 | -0.10% | 89,081,200 | 16,553,222 | 84% | 18.58 | -0.09% | 18.64 | 1.11% | 18.16 | -1.45% | 18.27 | 0.27% | 0.24% | | ||
| 09-29 | 4,608.29 | 4,616.68 | 4,586.35 | 4,591.80 | 0.22% | 85,993,858 | 15,993,788 | 80% | 18.60 | -0.71% | 18.43 | 2.97% | 18.43 | 2.09% | 18.22 | -0.28% | 0.22% | | ||
| 09-28 | 4,582.65 | 4,613.63 | 4,571.15 | 4,581.91 | 0.26% | 85,048,389 | 15,931,467 | 78% | 18.73 | 4.05% | 17.90 | -2.14% | 18.05 | 0.66% | 18.28 | -0.57% | 0.24% | | ||
| 09-25 | 4,582.48 | 4,599.54 | 4,554.72 | 4,570.02 | 0.15% | 93,015,155 | 16,745,737 | 80% | 18.00 | 4.75% | 18.29 | 2.26% | 17.93 | 0.59% | 18.38 | 0.48% | 0.39% | | ||
| 09-24 | 4,623.95 | 4,631.95 | 4,562.21 | 4,563.07 | -1.92% | 112,593,683 | 19,351,587 | 91% | 17.19 | -13.50% | 17.89 | -1.50% | 17.83 | -2.91% | 18.29 | 1.73% | 0.24% | | ||
| 09-23 | 4,639.66 | 4,665.96 | 4,623.55 | 4,652.33 | 0.36% | 95,826,528 | 19,039,347 | 88% | 19.87 | 17.19% | 18.16 | 3.64% | 18.36 | 1.61% | 17.98 | 2.96% | -0.13% | | ||
| 09-22 | 4,654.22 | 4,706.21 | 4,622.11 | 4,635.76 | -1.19% | 119,672,947 | 20,290,921 | 92% | 16.96 | -5.80% | 17.52 | -4.89% | 18.07 | -2.14% | 17.46 | -0.55% | -0.62% | | ||
| 09-21 | 4,750.75 | 4,752.98 | 4,688.72 | 4,691.43 | -0.96% | 124,535,827 | 22,413,791 | 100% | 18.00 | 2.43% | 18.42 | -0.15% | 18.47 | -1.77% | 17.56 | -0.69% | -0.60% | | ||
| 09-18 | 4,636.64 | 4,737.80 | 4,631.70 | 4,737.09 | 2.25% | 160,426,475 | 28,188,594 | 122% | 17.57 | -13.04% | 18.45 | -3.41% | 18.80 | -0.12% | 17.68 | -1.24% | -0.47% | | ||
| 09-17 | 4,642.05 | 4,664.95 | 4,601.64 | 4,632.71 | -0.53% | 105,983,631 | 21,414,664 | 94% | 20.21 | 12.05% | 19.10 | 0.81% | 18.82 | 7.02% | 17.90 | 0.25% | -0.25% | | ||
| 09-16 | 4,683.01 | 4,690.68 | 4,638.46 | 4,657.36 | -0.66% | 108,753,641 | 19,612,018 | 84% | 18.03 | -5.55% | 18.95 | 1.70% | 17.59 | 4.21% | 17.86 | 0.14% | -0.12% | | ||
| 09-15 | 4,649.45 | 4,691.50 | 4,630.54 | 4,688.48 | 0.80% | 101,915,925 | 19,457,368 | 80% | 19.09 | -3.27% | 18.63 | 9.31% | 16.87 | 0.73% | 17.84 | -0.10% | -0.05% | | ||
| 09-14 | 4,652.05 | 4,666.99 | 4,625.99 | 4,651.05 | 0.51% | 107,235,179 | 21,165,341 | 85% | 19.74 | 14.80% | 17.04 | 9.05% | 16.75 | -0.11% | 17.85 | 0.95% | 0.10% | | ||
| 09-11 | 4,572.26 | 4,630.88 | 4,563.11 | 4,627.28 | 0.99% | 115,302,424 | 19,824,092 | 75% | 17.19 | 14.54% | 15.63 | -1.89% | 16.77 | -2.60% | 17.68 | -1.06% | 0.20% | | ||
| 09-10 | 4,632.10 | 4,647.75 | 4,572.21 | 4,581.98 | -0.06% | 150,652,878 | 22,614,635 | 82% | 15.01 | -0.54% | 15.93 | -7.66% | 17.22 | -4.78% | 17.87 | -1.99% | 0.41% | | ||
| 09-09 | 4,634.25 | 4,645.20 | 4,558.03 | 4,584.59 | -2.34% | 162,277,107 | 24,490,519 | 89% | 15.09 | -15.70% | 17.25 | -8.62% | 18.08 | -3.28% | 18.24 | -1.90% | 0.71% | | ||
| 09-08 | 4,683.83 | 4,707.90 | 4,639.05 | 4,694.39 | 0.00% | 139,199,227 | 24,919,813 | 90% | 17.90 | -5.76% | 18.88 | -2.25% | 18.70 | -1.07% | 18.59 | -0.31% | 0.96% | | ||