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 | ||
 | | |||||||||||||||||||
| 01-28 | 4,641.81 | 4,660.52 | 4,559.83 | 4,563.77 | -1.21% | 126,480,112 | 26,396,789 | 100% | 20.87 | 1.02% | 20.89 | 3.91% | 20.53 | 1.19% | 20.19 | 0.88% | 0.06% |  | ||
| 01-27 | 4,708.10 | 4,708.44 | 4,616.03 | 4,619.88 | -1.96% | 121,263,804 | 25,053,565 | 94% | 20.66 | -2.36% | 20.10 | -1.30% | 20.29 | 2.68% | 20.02 | 0.16% | -0.15% | | ||
| 01-26 | 4,697.10 | 4,718.99 | 4,648.13 | 4,712.31 | 0.72% | 107,070,842 | 22,655,344 | 84% | 21.16 | 12.88% | 20.37 | 2.18% | 19.76 | 0.31% | 19.98 | 0.20% | -0.31% | | ||
| 01-25 | 4,761.95 | 4,781.39 | 4,678.25 | 4,678.45 | -2.26% | 133,667,586 | 25,055,577 | 90% | 18.75 | -12.87% | 19.93 | 1.04% | 19.70 | 0.12% | 19.94 | -0.34% | -0.36% | | ||
| 01-24 | 4,753.94 | 4,801.10 | 4,746.45 | 4,786.74 | 0.16% | 114,463,880 | 24,626,159 | 88% | 21.51 | 8.83% | 19.73 | 1.07% | 19.68 | -1.14% | 20.01 | 0.87% | -0.38% | | ||
| 01-21 | 4,808.77 | 4,818.31 | 4,762.56 | 4,779.31 | -0.92% | 138,952,585 | 27,469,915 | 96% | 19.77 | 7.16% | 19.52 | 1.77% | 19.90 | 0.61% | 19.84 | 1.31% | -0.51% | | ||
| 01-20 | 4,778.26 | 4,845.00 | 4,777.57 | 4,823.51 | 0.90% | 164,971,315 | 30,434,426 | 104% | 18.45 | -10.33% | 19.18 | -6.66% | 19.78 | -2.07% | 19.58 | -1.08% | -0.74% |  | ||
| 01-19 | 4,815.81 | 4,828.75 | 4,755.93 | 4,780.38 | -0.68% | 133,927,360 | 27,553,455 | 93% | 20.57 | 9.78% | 20.55 | 2.45% | 20.20 | 0.08% | 19.80 | 0.02% | -0.54% | | ||
| 01-18 | 4,766.78 | 4,826.30 | 4,747.92 | 4,813.35 | 0.97% | 150,870,802 | 28,274,939 | 93% | 18.74 | -18.09% | 20.06 | -2.73% | 20.18 | -0.83% | 19.80 | -1.70% | -0.43% | | ||
| 01-17 | 4,728.76 | 4,775.24 | 4,726.71 | 4,767.28 | 0.86% | 115,295,691 | 26,378,824 | 85% | 22.88 | 19.22% | 20.62 | 3.26% | 20.35 | 2.89% | 20.14 | 0.29% | -0.05% | | ||
| 01-14 | 4,743.91 | 4,764.05 | 4,723.94 | 4,726.73 | -0.82% | 146,863,126 | 28,182,844 | 91% | 19.19 | -5.30% | 19.97 | -0.52% | 19.78 | 1.94% | 20.08 | -1.21% | 0.01% | | ||
| 01-13 | 4,853.03 | 4,853.06 | 4,765.24 | 4,765.92 | -1.64% | 142,519,653 | 28,879,911 | 94% | 20.26 | -1.02% | 20.07 | 1.27% | 19.40 | -0.23% | 20.33 | -1.42% | 0.21% | | ||
| 01-12 | 4,818.89 | 4,852.73 | 4,810.92 | 4,845.58 | 1.00% | 143,200,204 | 29,315,304 | 96% | 20.47 | 5.01% | 19.82 | 5.20% | 19.45 | -0.09% | 20.62 | -0.31% | 0.55% | | ||
| 01-11 | 4,840.01 | 4,850.88 | 4,791.89 | 4,797.77 | -0.96% | 146,928,004 | 28,644,575 | 94% | 19.50 | -0.16% | 18.84 | -1.57% | 19.47 | -2.48% | 20.68 | -0.51% | 0.63% | | ||
| 01-10 | 4,812.23 | 4,844.39 | 4,780.82 | 4,844.05 | 0.45% | 156,211,696 | 30,503,381 | 101% | 19.53 | 10.00% | 19.14 | -1.54% | 19.96 | -1.95% | 20.79 | -0.46% | 0.67% | | ||
| 01-07 | 4,824.32 | 4,856.65 | 4,818.19 | 4,822.37 | 0.09% | 187,139,413 | 33,221,895 | 111% | 17.75 | -13.01% | 19.44 | -7.19% | 20.36 | -4.45% | 20.88 | -1.05% | 0.83% | | ||
| 01-06 | 4,842.16 | 4,857.56 | 4,786.43 | 4,818.23 | -1.02% | 157,665,826 | 32,175,007 | 110% | 20.41 | 0.27% | 20.95 | -2.21% | 21.30 | -3.01% | 21.10 | 0.90% | 0.91% | | ||
| 01-05 | 4,907.93 | 4,916.28 | 4,851.98 | 4,868.12 | -1.01% | 178,816,100 | 36,394,452 | 128% | 20.35 | -8.35% | 21.42 | -3.06% | 21.97 | -1.31% | 20.91 | 1.12% | 0.71% | | ||
| 01-04 | 4,957.98 | 4,961.45 | 4,874.53 | 4,917.77 | -0.46% | 151,534,776 | 33,651,696 | 123% | 22.21 | 0.91% | 22.09 | -2.54% | 22.26 | 1.57% | 20.68 | 2.08% | 0.56% | | ||
| 12-31 | 4,937.46 | 4,950.36 | 4,923.14 | 4,940.37 | 0.38% | 121,313,737 | 26,697,538 | 98% | 22.01 | -0.14% | 22.67 | 1.40% | 21.91 | 1.71% | 20.26 | 0.92% | 0.33% | | ||
| 12-30 | 4,882.16 | 4,940.18 | 4,878.65 | 4,921.51 | 0.78% | 121,617,178 | 26,802,247 | 97% | 22.04 | -8.38% | 22.36 | 2.38% | 21.54 | 3.19% | 20.08 | 0.78% | 0.20% | | ||
| 12-29 | 4,958.65 | 4,958.65 | 4,883.48 | 4,883.48 | -1.46% | 113,587,002 | 27,322,546 | 98% | 24.05 | 13.56% | 21.84 | 5.63% | 20.88 | 5.24% | 19.92 | 2.00% | 0.19% | | ||
| 12-28 | 4,923.69 | 4,959.14 | 4,913.60 | 4,955.96 | 0.74% | 130,457,757 | 27,631,673 | 99% | 21.18 | 3.32% | 20.67 | 3.93% | 19.84 | 3.27% | 19.53 | 0.48% | -0.07% | | ||
| 12-27 | 4,918.15 | 4,939.69 | 4,894.16 | 4,919.32 | -0.04% | 124,100,952 | 25,442,152 | 89% | 20.50 | 0.69% | 19.89 | 3.51% | 19.21 | 1.78% | 19.44 | -0.05% | -0.17% | | ||
| 12-24 | 4,953.06 | 4,964.91 | 4,905.98 | 4,921.34 | -0.55% | 142,673,323 | 29,048,366 | 96% | 20.36 | 7.89% | 19.22 | 4.27% | 18.88 | 0.32% | 19.45 | 1.07% | -0.21% | | ||
| 12-23 | 4,924.29 | 4,948.74 | 4,906.75 | 4,948.74 | 0.70% | 139,555,406 | 26,335,975 | 85% | 18.87 | 2.79% | 18.43 | 0.16% | 18.81 | -1.39% | 19.24 | -0.20% | -0.42% | | ||
| 12-22 | 4,924.58 | 4,936.67 | 4,903.17 | 4,914.45 | 0.02% | 133,256,740 | 24,464,245 | 75% | 18.36 | 1.59% | 18.40 | -2.78% | 19.08 | -0.92% | 19.28 | -1.14% | -0.54% | | ||
| 12-21 | 4,876.51 | 4,917.80 | 4,872.95 | 4,913.49 | 0.68% | 143,339,898 | 25,902,317 | 78% | 18.07 | -3.44% | 18.93 | -3.43% | 19.26 | -1.93% | 19.50 | -0.35% | -0.44% | | ||
| 12-20 | 4,934.97 | 4,971.67 | 4,872.68 | 4,880.42 | -1.50% | 169,675,690 | 31,753,692 | 93% | 18.71 | -6.41% | 19.60 | -1.25% | 19.64 | -1.61% | 19.57 | -0.24% | -0.44% | | ||
| 12-17 | 5,021.34 | 5,022.11 | 4,954.76 | 4,954.76 | 0.00% | 149,005,399 | 29,794,331 | 87% | 20.00 | -1.18% | 19.85 | -0.08% | 19.96 | 1.80% | 19.62 | -0.35% | -0.61% | | ||