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 | ||
 | | |||||||||||||||||||
| 09-12 | 3,944.69 | 3,975.93 | 3,933.44 | 3,972.38 | 1.08% | 110,241,273 | 15,675,065 | 86% | 14.22 | -1.61% | 14.26 | -0.11% | 14.39 | 1.47% | 14.41 | -0.42% | -0.19% |  | ||
| 09-11 | 3,969.68 | 3,971.22 | 3,922.95 | 3,930.10 | -0.74% | 131,594,875 | 19,016,500 | 106% | 14.45 | 2.53% | 14.27 | -0.94% | 14.18 | 0.63% | 14.47 | -0.55% | -0.05% | | ||
| 09-10 | 3,976.87 | 3,976.92 | 3,938.74 | 3,959.27 | -0.34% | 130,889,386 | 18,449,435 | 106% | 14.10 | -1.25% | 14.41 | 2.04% | 14.09 | -0.89% | 14.55 | -0.36% | 0.09% | | ||
| 09-09 | 3,980.96 | 3,985.24 | 3,954.88 | 3,972.95 | 0.62% | 146,809,754 | 20,954,538 | 121% | 14.27 | -4.27% | 14.12 | 0.70% | 14.22 | -0.80% | 14.61 | -0.61% | 0.19% | | ||
| 09-06 | 3,946.69 | 3,948.54 | 3,922.34 | 3,948.51 | 0.59% | 121,882,376 | 18,171,827 | 109% | 14.91 | 10.69% | 14.02 | 0.27% | 14.33 | -0.77% | 14.70 | -0.37% | 0.28% | | ||
| 09-05 | 3,909.21 | 3,970.00 | 3,909.21 | 3,925.32 | 1.01% | 181,656,231 | 24,468,122 | 151% | 13.47 | -3.55% | 13.99 | -4.12% | 14.44 | -2.96% | 14.75 | -1.17% | 0.46% | | ||
| 09-04 | 3,848.65 | 3,886.00 | 3,846.42 | 3,886.00 | 0.84% | 126,628,615 | 17,683,974 | 118% | 13.97 | -6.71% | 14.59 | -4.15% | 14.88 | -2.36% | 14.93 | -0.77% | 0.65% | | ||
| 09-03 | 3,852.58 | 3,856.68 | 3,833.76 | 3,853.61 | 0.14% | 97,714,631 | 14,627,063 | 102% | 14.97 | 0.06% | 15.22 | -0.22% | 15.24 | 0.75% | 15.04 | 0.94% | 0.84% |  | ||
| 09-02 | 3,803.69 | 3,855.78 | 3,799.82 | 3,848.32 | 1.28% | 110,289,349 | 16,499,445 | 114% | 14.96 | -5.09% | 15.25 | -1.33% | 15.13 | -0.30% | 14.90 | 0.87% | 0.84% | | ||
| 08-30 | 3,816.68 | 3,828.97 | 3,778.92 | 3,799.59 | 0.25% | 96,695,150 | 15,240,866 | 104% | 15.76 | 4.79% | 15.46 | 3.14% | 15.17 | 0.19% | 14.77 | 0.51% | 0.83% | | ||
| 08-29 | 3,805.49 | 3,808.60 | 3,774.40 | 3,790.19 | -0.33% | 84,083,387 | 12,647,567 | 87% | 15.04 | -3.03% | 14.99 | -0.27% | 15.15 | 1.17% | 14.70 | 0.96% | 0.92% | | ||
| 08-28 | 3,818.81 | 3,822.59 | 3,790.14 | 3,802.58 | -0.38% | 88,750,812 | 13,766,727 | 95% | 15.51 | 6.46% | 15.03 | -0.29% | 14.97 | 0.90% | 14.56 | 0.91% | 0.79% | | ||
| 08-27 | 3,791.46 | 3,848.24 | 3,790.87 | 3,816.95 | 1.36% | 124,731,478 | 18,174,878 | 127% | 14.57 | -3.92% | 15.07 | 0.59% | 14.84 | 1.30% | 14.43 | 0.62% | 0.74% | | ||
| 08-26 | 3,756.36 | 3,778.87 | 3,753.16 | 3,765.91 | -1.44% | 93,859,269 | 14,235,098 | 105% | 15.17 | -3.20% | 14.98 | 0.88% | 14.65 | 1.86% | 14.34 | 0.33% | 0.74% | | ||
| 08-23 | 3,796.88 | 3,829.36 | 3,788.03 | 3,820.86 | 0.72% | 87,954,583 | 13,780,215 | 103% | 15.67 | 11.37% | 14.85 | 4.94% | 14.38 | 0.78% | 14.29 | 1.35% | 0.81% | | ||
| 08-22 | 3,793.86 | 3,797.33 | 3,771.20 | 3,793.51 | 0.31% | 85,807,792 | 12,070,813 | 92% | 14.07 | -4.86% | 14.15 | 0.21% | 14.27 | 0.76% | 14.10 | 0.73% | 0.69% | | ||
| 08-21 | 3,778.31 | 3,792.60 | 3,775.45 | 3,781.76 | -0.16% | 82,299,880 | 12,168,850 | 93% | 14.79 | 7.69% | 14.12 | -0.53% | 14.16 | 0.83% | 14.00 | 1.22% | 0.59% | | ||
| 08-20 | 3,786.03 | 3,799.90 | 3,778.73 | 3,787.73 | -0.09% | 108,602,088 | 14,911,534 | 115% | 13.73 | -2.12% | 14.19 | 0.33% | 14.05 | 0.04% | 13.83 | 0.86% | 0.37% | | ||
| 08-19 | 3,736.03 | 3,791.09 | 3,720.69 | 3,791.09 | 2.17% | 139,327,013 | 19,544,894 | 149% | 14.03 | -6.64% | 14.15 | -0.25% | 14.04 | -1.00% | 13.71 | 0.82% | 0.16% | | ||
| 08-16 | 3,697.94 | 3,738.10 | 3,687.08 | 3,710.54 | 0.45% | 88,319,169 | 13,269,691 | 106% | 15.03 | 11.64% | 14.18 | 3.47% | 14.18 | 2.05% | 13.60 | 1.44% | 0.10% | | ||
| 08-15 | 3,618.01 | 3,694.30 | 3,612.11 | 3,694.00 | 0.31% | 88,598,832 | 11,924,108 | 95% | 13.46 | -4.33% | 13.71 | -3.06% | 13.90 | 0.70% | 13.41 | -0.36% | -0.07% | | ||
| 08-14 | 3,712.07 | 3,717.56 | 3,680.61 | 3,682.40 | 0.45% | 91,202,590 | 12,830,167 | 102% | 14.07 | 3.72% | 14.14 | 1.05% | 13.80 | 1.77% | 13.45 | 0.41% | 0.06% | | ||
| 08-13 | 3,675.59 | 3,686.43 | 3,658.01 | 3,665.75 | -0.90% | 76,500,302 | 10,376,432 | 83% | 13.56 | -8.08% | 13.99 | 1.57% | 13.56 | 1.41% | 13.40 | 0.55% | 0.12% | | ||
| 08-12 | 3,647.87 | 3,699.10 | 3,643.32 | 3,699.10 | 1.80% | 82,083,056 | 12,112,934 | 96% | 14.76 | 8.18% | 13.78 | 4.54% | 13.37 | 2.15% | 13.33 | 1.05% | 0.02% | | ||
| 08-09 | 3,686.75 | 3,689.18 | 3,628.12 | 3,633.53 | -0.97% | 85,295,580 | 11,635,569 | 93% | 13.64 | 4.95% | 13.18 | 1.99% | 13.09 | 0.70% | 13.19 | 0.22% | -0.17% | | ||
| 08-08 | 3,651.36 | 3,675.46 | 3,646.94 | 3,669.29 | 1.32% | 88,457,707 | 11,498,161 | 92% | 13.00 | 0.76% | 12.92 | -0.36% | 13.00 | -1.25% | 13.16 | -0.32% | -0.24% | | ||
| 08-07 | 3,654.63 | 3,659.08 | 3,621.43 | 3,621.43 | -0.41% | 84,238,716 | 10,866,766 | 87% | 12.90 | 0.13% | 12.97 | -0.44% | 13.16 | -0.77% | 13.20 | -0.98% | -0.32% | | ||
| 08-06 | 3,609.11 | 3,649.90 | 3,575.86 | 3,636.33 | -1.07% | 129,833,871 | 16,726,748 | 131% | 12.88 | -1.90% | 13.03 | -2.53% | 13.27 | -0.09% | 13.33 | -1.21% | -0.19% | | ||
| 08-05 | 3,724.41 | 3,739.50 | 3,675.69 | 3,675.69 | -1.91% | 101,325,981 | 13,306,110 | 110% | 13.13 | 0.28% | 13.36 | -0.99% | 13.28 | -0.09% | 13.49 | 0.23% | -0.11% | | ||
| 08-02 | 3,729.13 | 3,754.53 | 3,720.06 | 3,747.44 | 0.00% | 108,335,897 | 14,187,478 | 119% | 13.10 | -6.37% | 13.50 | 0.63% | 13.29 | -0.42% | 13.46 | -0.27% | -0.18% | | ||