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 | ||
 | | |||||||||||||||||||
| 06-04 | 3,998.16 | 3,999.81 | 3,968.57 | 3,982.19 | -0.04% | 104,277,737 | 14,905,785 | 95% | 14.29 | -2.80% | 14.16 | -2.28% | 14.45 | -0.71% | 14.85 | -0.90% | -0.88% |  | ||
| 06-03 | 4,001.17 | 4,018.68 | 3,982.93 | 3,983.65 | 0.00% | 136,597,483 | 20,088,276 | 128% | 14.71 | 8.52% | 14.49 | 0.60% | 14.56 | 0.02% | 14.98 | -0.65% | -0.80% | | ||
| 06-02 | 3,969.95 | 3,991.78 | 3,958.98 | 3,983.57 | 0.31% | 144,303,060 | 19,556,330 | 128% | 13.55 | -11.28% | 14.41 | -3.59% | 14.56 | -3.72% | 15.08 | -2.70% | -0.70% | | ||
| 06-01 | 3,901.73 | 3,976.32 | 3,901.73 | 3,971.34 | 2.70% | 136,456,652 | 20,843,651 | 140% | 15.28 | 5.64% | 14.94 | 1.47% | 15.12 | -0.82% | 15.50 | -1.15% | -0.31% | | ||
| 05-29 | 3,838.38 | 3,872.30 | 3,830.42 | 3,867.02 | 0.27% | 93,813,832 | 13,565,813 | 92% | 14.46 | -3.27% | 14.73 | -3.58% | 15.24 | -1.05% | 15.68 | -1.32% | -0.14% | | ||
| 05-28 | 3,848.49 | 3,885.42 | 3,818.43 | 3,856.63 | 0.29% | 93,064,054 | 13,910,840 | 93% | 14.95 | 1.13% | 15.27 | -2.48% | 15.40 | -1.07% | 15.89 | -0.78% | 0.09% | | ||
| 05-27 | 3,873.70 | 3,873.70 | 3,838.42 | 3,845.61 | -0.70% | 83,711,831 | 12,373,750 | 83% | 14.78 | -8.74% | 15.66 | -0.67% | 15.57 | -0.95% | 16.02 | -0.97% | 0.22% | | ||
| 05-26 | 3,850.00 | 3,874.75 | 3,844.48 | 3,872.77 | 1.13% | 77,448,076 | 12,544,562 | 83% | 16.20 | 0.78% | 15.77 | 0.86% | 15.72 | -1.12% | 16.17 | 0.11% | 0.41% | | ||
| 05-25 | 3,828.32 | 3,835.63 | 3,800.18 | 3,829.32 | 0.14% | 79,033,326 | 12,701,191 | 82% | 16.07 | 5.63% | 15.63 | 0.85% | 15.90 | -0.96% | 16.16 | 0.24% | 0.47% |  | ||
| 05-22 | 3,907.58 | 3,907.58 | 3,818.15 | 3,824.06 | -2.29% | 103,378,360 | 15,728,650 | 97% | 15.22 | -3.23% | 15.50 | -3.67% | 16.05 | -1.65% | 16.12 | -0.68% | 0.45% | | ||
| 05-21 | 3,950.60 | 3,951.74 | 3,907.58 | 3,913.79 | -0.54% | 94,861,033 | 14,915,414 | 91% | 15.72 | 0.87% | 16.09 | -2.08% | 16.32 | -0.58% | 16.23 | -0.04% | 0.60% | | ||
| 05-20 | 3,955.71 | 3,955.71 | 3,923.92 | 3,935.22 | -0.53% | 100,791,150 | 15,710,253 | 94% | 15.59 | -8.34% | 16.43 | -1.92% | 16.42 | -1.16% | 16.24 | 0.33% | 0.65% | | ||
| 05-19 | 3,963.78 | 3,966.85 | 3,944.07 | 3,956.25 | 0.85% | 94,015,291 | 15,988,622 | 93% | 17.01 | 1.75% | 16.76 | 1.48% | 16.61 | 1.20% | 16.18 | 1.17% | 0.61% | | ||
| 05-18 | 3,914.66 | 3,946.43 | 3,898.40 | 3,922.91 | 0.26% | 112,801,762 | 18,852,812 | 107% | 16.71 | 0.97% | 16.51 | 0.53% | 16.41 | 1.38% | 16.00 | 0.59% | 0.49% | | ||
| 05-15 | 3,941.13 | 3,945.20 | 3,907.40 | 3,912.82 | -0.32% | 92,618,382 | 15,330,150 | 89% | 16.55 | 2.12% | 16.42 | 1.14% | 16.19 | 0.29% | 15.90 | 0.91% | 0.43% | | ||
| 05-14 | 3,952.20 | 3,952.20 | 3,924.05 | 3,925.22 | -1.08% | 88,530,004 | 14,349,917 | 81% | 16.21 | -1.80% | 16.24 | 1.05% | 16.14 | 0.44% | 15.76 | 0.52% | 0.32% | | ||
| 05-13 | 3,946.64 | 3,972.53 | 3,932.57 | 3,968.25 | 0.20% | 88,190,669 | 14,556,338 | 83% | 16.51 | 2.99% | 16.07 | 0.27% | 16.07 | 1.48% | 15.68 | 0.98% | 0.27% | | ||
| 05-12 | 3,961.34 | 3,970.11 | 3,930.21 | 3,960.24 | 0.00% | 98,250,554 | 15,746,578 | 90% | 16.03 | 1.47% | 16.03 | 0.34% | 15.84 | 1.05% | 15.53 | 0.64% | 0.10% | | ||
| 05-11 | 3,974.76 | 3,998.10 | 3,944.50 | 3,960.18 | -0.09% | 122,673,803 | 19,375,809 | 111% | 15.80 | -2.94% | 15.97 | 1.10% | 15.67 | 0.05% | 15.43 | 0.08% | 0.00% | | ||
| 05-08 | 3,943.00 | 3,979.66 | 3,935.98 | 3,963.62 | 0.99% | 116,943,341 | 19,029,958 | 113% | 16.27 | 2.69% | 15.80 | 2.27% | 15.67 | 1.54% | 15.41 | 0.83% | 0.08% | | ||
| 05-07 | 3,937.59 | 3,941.48 | 3,915.90 | 3,924.89 | -0.29% | 105,514,646 | 16,720,780 | 102% | 15.85 | 3.12% | 15.45 | 0.18% | 15.43 | 0.71% | 15.29 | 0.43% | 0.04% | | ||
| 05-06 | 3,867.26 | 3,937.69 | 3,865.99 | 3,936.25 | 0.61% | 139,855,675 | 21,493,596 | 132% | 15.37 | 0.99% | 15.42 | 0.63% | 15.32 | 0.86% | 15.22 | -0.04% | 0.01% | | ||
| 04-30 | 3,880.41 | 3,921.70 | 3,880.41 | 3,912.58 | 1.18% | 132,917,125 | 20,226,828 | 125% | 15.22 | -3.57% | 15.33 | -0.09% | 15.19 | 0.44% | 15.23 | -0.07% | 0.07% | | ||
| 04-29 | 3,837.51 | 3,880.74 | 3,833.72 | 3,867.03 | 0.46% | 95,854,590 | 15,128,210 | 97% | 15.78 | 4.62% | 15.34 | 2.30% | 15.12 | 0.09% | 15.24 | 0.05% | 0.15% | | ||
| 04-28 | 3,835.35 | 3,859.68 | 3,768.20 | 3,849.15 | 0.69% | 122,093,476 | 18,417,976 | 117% | 15.09 | -0.89% | 15.00 | 0.52% | 15.11 | 0.02% | 15.23 | -0.25% | 0.22% | | ||
| 04-27 | 3,808.02 | 3,842.87 | 3,793.77 | 3,822.77 | 0.68% | 95,462,735 | 14,530,115 | 93% | 15.22 | 3.88% | 14.92 | -1.09% | 15.11 | 0.03% | 15.27 | 0.03% | 0.34% | | ||
| 04-24 | 3,826.31 | 3,827.21 | 3,787.07 | 3,796.97 | -0.86% | 94,844,135 | 13,896,120 | 90% | 14.65 | -1.54% | 15.08 | -0.91% | 15.10 | -1.08% | 15.27 | -0.75% | 0.33% | | ||
| 04-23 | 3,851.91 | 3,857.47 | 3,826.56 | 3,829.75 | -0.25% | 95,508,450 | 14,212,254 | 91% | 14.88 | -5.70% | 15.22 | -0.67% | 15.27 | -0.55% | 15.38 | -0.31% | 0.45% | | ||
| 04-22 | 3,789.13 | 3,839.38 | 3,782.21 | 3,839.38 | 0.82% | 85,899,464 | 13,554,728 | 86% | 15.78 | 4.73% | 15.32 | 0.51% | 15.35 | 0.06% | 15.43 | 0.84% | 0.49% | | ||
| 04-21 | 3,838.23 | 3,838.23 | 3,780.00 | 3,808.05 | 0.00% | 102,921,888 | 15,507,745 | 97% | 15.07 | -0.81% | 15.24 | -0.54% | 15.34 | -0.44% | 15.30 | 0.51% | 0.40% | | ||