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 | ||
 | | |||||||||||||||||||
| 06-29 | 4,472.73 | 4,503.13 | 4,414.00 | 4,421.36 | -1.54% | 187,276,688 | 39,592,610 | 113% | 21.14 | 2.15% | 21.12 | 0.11% | 20.72 | 2.19% | 20.35 | 2.21% | 0.73% |  | ||
| 06-28 | 4,442.58 | 4,497.89 | 4,407.35 | 4,490.52 | 1.04% | 174,756,489 | 36,168,597 | 102% | 20.70 | -3.75% | 21.09 | 2.48% | 20.28 | 1.43% | 19.91 | 0.56% | 0.38% | | ||
| 06-27 | 4,414.33 | 4,472.69 | 4,414.33 | 4,444.26 | 1.13% | 177,385,676 | 38,143,296 | 108% | 21.50 | 2.05% | 20.58 | 4.49% | 19.99 | -0.10% | 19.80 | 0.78% | 0.35% |  | ||
| 06-24 | 4,354.55 | 4,400.69 | 4,346.12 | 4,394.77 | 1.17% | 168,972,199 | 35,605,475 | 102% | 21.07 | 10.07% | 19.70 | 3.22% | 20.01 | -0.69% | 19.65 | 1.84% | 0.36% | | ||
| 06-23 | 4,277.96 | 4,343.88 | 4,260.90 | 4,343.88 | 1.72% | 170,882,360 | 32,714,478 | 95% | 19.14 | 1.64% | 19.08 | -4.35% | 20.15 | 0.99% | 19.29 | 1.10% | 0.16% | | ||
| 06-22 | 4,331.90 | 4,333.18 | 4,269.25 | 4,270.62 | -1.27% | 158,565,854 | 29,865,626 | 87% | 18.84 | -2.21% | 19.95 | -4.67% | 19.95 | 1.95% | 19.08 | -0.68% | -0.02% | | ||
| 06-21 | 4,327.92 | 4,357.34 | 4,287.14 | 4,325.57 | -0.11% | 164,667,615 | 31,716,331 | 92% | 19.26 | -11.26% | 20.93 | 1.97% | 19.57 | -0.28% | 19.21 | -0.30% | 0.25% | | ||
| 06-20 | 4,322.83 | 4,368.36 | 4,297.89 | 4,330.43 | 0.50% | 165,666,382 | 35,956,929 | 106% | 21.70 | -0.68% | 20.53 | 7.64% | 19.63 | 1.57% | 19.27 | 1.19% | 0.44% | | ||
| 06-17 | 4,219.23 | 4,318.77 | 4,218.68 | 4,309.04 | 1.39% | 158,649,098 | 34,667,572 | 103% | 21.85 | 19.27% | 19.07 | 3.14% | 19.32 | 4.08% | 19.05 | 1.20% | 0.41% | | ||
| 06-16 | 4,282.08 | 4,302.92 | 4,241.08 | 4,250.06 | -0.66% | 184,074,416 | 33,723,591 | 104% | 18.32 | 2.43% | 18.49 | -2.50% | 18.57 | 1.32% | 18.82 | -0.59% | 0.36% | | ||
| 06-15 | 4,228.29 | 4,348.42 | 4,228.29 | 4,278.22 | 1.32% | 257,046,590 | 45,976,682 | 147% | 17.89 | -8.61% | 18.96 | -0.13% | 18.32 | -2.65% | 18.93 | -1.31% | 0.47% | | ||
| 06-14 | 4,143.22 | 4,224.09 | 4,102.93 | 4,222.31 | 0.79% | 171,385,904 | 33,541,855 | 114% | 19.57 | -2.04% | 18.99 | 4.73% | 18.82 | -0.24% | 19.18 | 0.31% | 0.65% | | ||
| 06-13 | 4,194.46 | 4,218.23 | 4,156.71 | 4,189.35 | -1.17% | 168,475,622 | 33,658,567 | 120% | 19.98 | 13.91% | 18.13 | -0.33% | 18.87 | 0.74% | 19.12 | 0.87% | 0.68% | | ||
| 06-10 | 4,145.65 | 4,241.35 | 4,140.22 | 4,238.99 | 1.52% | 184,796,214 | 32,409,144 | 121% | 17.54 | 3.60% | 18.19 | -4.23% | 18.73 | -2.18% | 18.96 | -0.15% | 0.62% | | ||
| 06-09 | 4,211.72 | 4,227.45 | 4,160.88 | 4,175.67 | -1.05% | 168,449,154 | 28,517,280 | 111% | 16.93 | -16.61% | 18.99 | -4.31% | 19.15 | -3.11% | 18.99 | -0.76% | 0.60% | | ||
| 06-08 | 4,187.15 | 4,224.81 | 4,158.03 | 4,219.81 | 0.97% | 157,374,057 | 31,948,025 | 129% | 20.30 | 1.60% | 19.85 | 1.27% | 19.76 | 0.63% | 19.13 | 2.05% | 0.60% | | ||
| 06-07 | 4,165.69 | 4,198.09 | 4,155.17 | 4,179.13 | 0.31% | 142,992,881 | 28,573,372 | 119% | 19.98 | 3.51% | 19.60 | 0.67% | 19.64 | 0.97% | 18.75 | 1.55% | 0.36% | | ||
| 06-06 | 4,090.53 | 4,166.62 | 4,063.91 | 4,166.09 | 1.87% | 167,871,011 | 32,407,562 | 138% | 19.31 | -1.25% | 19.47 | -0.96% | 19.45 | 0.88% | 18.46 | 0.88% | 0.15% | | ||
| 06-02 | 4,064.00 | 4,091.15 | 4,057.91 | 4,089.57 | 0.16% | 113,893,638 | 22,265,753 | 97% | 19.55 | -0.39% | 19.66 | 0.87% | 19.28 | 2.62% | 18.30 | 0.74% | 0.09% | | ||
| 06-01 | 4,086.62 | 4,094.90 | 4,058.85 | 4,083.18 | -0.20% | 114,850,879 | 22,541,623 | 99% | 19.63 | -0.74% | 19.49 | 2.10% | 18.79 | 2.14% | 18.17 | 0.50% | -0.04% | | ||
| 05-31 | 4,031.76 | 4,096.20 | 4,020.38 | 4,091.52 | 1.55% | 135,415,513 | 26,777,008 | 119% | 19.77 | 4.10% | 19.09 | 5.25% | 18.40 | 3.62% | 18.08 | 0.51% | -0.04% | | ||
| 05-30 | 4,020.86 | 4,040.82 | 4,003.38 | 4,029.02 | 0.69% | 111,152,241 | 21,114,472 | 96% | 19.00 | 3.52% | 18.14 | 2.65% | 17.76 | 1.79% | 17.98 | 0.63% | -0.01% | | ||
| 05-27 | 4,022.71 | 4,051.14 | 3,983.38 | 4,001.30 | 0.21% | 112,769,337 | 20,694,442 | 95% | 18.35 | 6.79% | 17.67 | 2.63% | 17.44 | 0.10% | 17.87 | 0.29% | -0.03% | | ||
| 05-26 | 3,987.68 | 4,015.75 | 3,938.24 | 3,993.04 | 0.25% | 126,263,689 | 21,698,702 | 100% | 17.19 | -1.88% | 17.22 | -0.26% | 17.43 | -0.93% | 17.82 | -0.37% | 0.03% | | ||
| 05-25 | 3,959.77 | 3,983.62 | 3,946.81 | 3,983.18 | 0.61% | 107,734,015 | 18,870,053 | 87% | 17.52 | 2.91% | 17.26 | -1.22% | 17.59 | -1.09% | 17.89 | -0.76% | 0.17% | | ||
| 05-24 | 4,052.87 | 4,055.78 | 3,959.15 | 3,959.15 | -2.34% | 145,554,336 | 24,771,304 | 109% | 17.02 | -1.74% | 17.47 | -1.94% | 17.78 | -2.36% | 18.02 | -0.34% | 0.35% | | ||
| 05-23 | 4,080.97 | 4,080.97 | 4,029.08 | 4,053.98 | -0.58% | 130,477,810 | 22,598,154 | 100% | 17.32 | -4.10% | 17.82 | -2.32% | 18.21 | -0.61% | 18.09 | -0.62% | 0.40% | | ||
| 05-20 | 4,020.82 | 4,077.60 | 4,020.82 | 4,077.60 | 1.95% | 147,069,173 | 26,560,909 | 120% | 18.06 | -0.09% | 18.24 | -2.05% | 18.32 | 0.19% | 18.20 | 0.33% | 0.46% | | ||
| 05-19 | 3,938.30 | 3,999.60 | 3,933.75 | 3,999.60 | 0.19% | 116,293,420 | 21,020,668 | 97% | 18.08 | -3.19% | 18.63 | 0.54% | 18.29 | 0.29% | 18.14 | -0.52% | 0.36% | | ||
| 05-18 | 4,015.01 | 4,017.34 | 3,964.75 | 3,991.91 | 0.00% | 108,074,233 | 20,180,066 | 90% | 18.67 | -2.55% | 18.53 | 1.58% | 18.24 | -0.23% | 18.23 | 0.45% | 0.47% | | ||