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 | ||
 | | |||||||||||||||||||
| 01-11 | 4,019.88 | 4,043.40 | 4,008.02 | 4,010.03 | -0.19% | 99,997,889 | 20,300,026 | 101% | 20.30 | -3.87% | 20.42 | -1.51% | 20.93 | 2.31% | 19.79 | 0.33% | 0.27% |  | ||
| 01-10 | 4,014.71 | 4,030.46 | 4,002.23 | 4,017.47 | 0.11% | 101,751,141 | 21,487,116 | 109% | 21.12 | 5.99% | 20.74 | -1.50% | 20.45 | 3.05% | 19.72 | 0.50% | 0.32% | | ||
| 01-09 | 3,998.53 | 4,023.09 | 3,990.71 | 4,013.12 | 0.81% | 117,054,425 | 23,321,242 | 123% | 19.92 | -6.23% | 21.05 | 3.00% | 19.85 | 0.85% | 19.63 | 0.06% | 0.40% | | ||
| 01-06 | 3,969.55 | 4,000.41 | 3,966.47 | 3,980.89 | 0.31% | 110,953,038 | 23,574,430 | 131% | 21.25 | -3.43% | 20.44 | 5.52% | 19.68 | 2.57% | 19.61 | 1.07% | 0.55% | | ||
| 01-05 | 3,913.49 | 3,974.88 | 3,912.26 | 3,968.58 | 1.94% | 116,502,395 | 25,631,260 | 149% | 22.00 | 22.34% | 19.37 | 6.30% | 19.19 | 3.94% | 19.41 | 2.06% | 0.57% |  | ||
| 01-04 | 3,886.25 | 3,905.90 | 3,873.65 | 3,892.95 | 0.13% | 110,660,743 | 19,899,771 | 125% | 17.98 | -0.31% | 18.22 | -1.39% | 18.46 | -1.74% | 19.01 | -1.13% | 0.42% | | ||
| 01-03 | 3,864.84 | 3,893.99 | 3,831.25 | 3,887.90 | 0.42% | 115,051,875 | 20,754,016 | 134% | 18.04 | -4.18% | 18.48 | -2.12% | 18.79 | -2.66% | 19.23 | 0.73% | 0.63% | | ||
| 12-30 | 3,873.94 | 3,887.55 | 3,868.76 | 3,871.63 | 0.39% | 78,773,272 | 14,829,505 | 97% | 18.83 | 0.31% | 18.88 | -1.33% | 19.30 | -1.12% | 19.09 | 0.54% | 0.80% | | ||
| 12-29 | 3,854.24 | 3,868.29 | 3,838.48 | 3,856.70 | -0.38% | 79,394,815 | 14,901,137 | 96% | 18.77 | -1.38% | 19.13 | -2.58% | 19.52 | -0.86% | 18.99 | -0.96% | 0.78% | | ||
| 12-28 | 3,874.91 | 3,884.72 | 3,854.94 | 3,871.26 | -0.43% | 84,424,656 | 16,067,112 | 102% | 19.03 | -2.97% | 19.64 | -1.74% | 19.69 | -0.19% | 19.17 | -0.53% | 0.95% | | ||
| 12-27 | 3,860.91 | 3,891.85 | 3,856.58 | 3,887.85 | 1.15% | 77,515,350 | 15,203,220 | 94% | 19.61 | -3.70% | 19.99 | 0.10% | 19.73 | -0.14% | 19.27 | 0.81% | 1.20% | | ||
| 12-26 | 3,830.57 | 3,856.81 | 3,827.52 | 3,843.49 | 0.40% | 73,005,712 | 14,869,283 | 90% | 20.37 | 1.84% | 19.97 | 2.14% | 19.75 | 4.57% | 19.12 | 1.29% | 1.23% | | ||
| 12-23 | 3,811.62 | 3,848.34 | 3,805.95 | 3,828.22 | -0.20% | 65,278,148 | 13,055,941 | 75% | 20.00 | 2.10% | 19.55 | 0.30% | 18.89 | 1.97% | 18.88 | 1.59% | 1.24% | | ||
| 12-22 | 3,859.20 | 3,882.13 | 3,821.34 | 3,836.03 | 0.14% | 83,705,173 | 16,397,030 | 88% | 19.59 | 2.89% | 19.49 | 6.07% | 18.52 | -1.04% | 18.58 | 1.29% | 1.31% | | ||
| 12-21 | 3,839.00 | 3,853.73 | 3,821.40 | 3,830.54 | 0.04% | 64,839,215 | 12,345,004 | 65% | 19.04 | -3.56% | 18.38 | 1.57% | 18.72 | -1.08% | 18.34 | 0.56% | 1.24% | | ||
| 12-20 | 3,881.23 | 3,881.27 | 3,811.48 | 3,829.02 | -1.65% | 83,096,822 | 16,404,644 | 81% | 19.74 | 16.75% | 18.09 | -1.42% | 18.92 | 1.52% | 18.24 | 0.93% | 1.43% | | ||
| 12-19 | 3,952.77 | 3,966.57 | 3,878.44 | 3,893.22 | -1.54% | 106,919,075 | 18,080,138 | 84% | 16.91 | -5.93% | 18.35 | -5.64% | 18.64 | -1.19% | 18.07 | 2.47% | 1.58% | | ||
| 12-16 | 3,931.23 | 3,960.47 | 3,929.49 | 3,954.23 | 0.06% | 93,178,567 | 16,748,844 | 74% | 17.98 | -12.23% | 19.45 | -0.24% | 18.86 | 1.29% | 17.64 | 0.35% | 1.08% | | ||
| 12-15 | 3,954.67 | 3,963.50 | 3,926.50 | 3,951.99 | -0.07% | 88,864,725 | 18,199,489 | 79% | 20.48 | 2.86% | 19.49 | 4.39% | 18.62 | 3.07% | 17.58 | 0.74% | 0.93% | | ||
| 12-14 | 3,952.79 | 3,972.74 | 3,935.77 | 3,954.89 | 0.23% | 98,528,006 | 19,617,510 | 81% | 19.91 | 9.28% | 18.68 | 4.59% | 18.07 | 1.86% | 17.45 | 1.99% | 0.78% | | ||
| 12-13 | 3,953.55 | 3,964.40 | 3,939.98 | 3,945.68 | -0.20% | 100,994,100 | 18,402,070 | 74% | 18.22 | 0.82% | 17.86 | 1.63% | 17.74 | 0.36% | 17.11 | 1.08% | 0.36% | | ||
| 12-12 | 3,976.17 | 3,983.43 | 3,950.32 | 3,953.44 | -1.12% | 125,935,368 | 22,760,630 | 88% | 18.07 | 3.64% | 17.57 | 0.29% | 17.68 | 5.03% | 16.92 | 1.36% | 0.01% | | ||
| 12-09 | 3,961.99 | 4,003.32 | 3,944.44 | 3,998.24 | 0.99% | 153,774,954 | 26,816,679 | 105% | 17.44 | 1.44% | 17.52 | -0.70% | 16.83 | 0.38% | 16.70 | 2.37% | -0.34% | | ||
| 12-08 | 3,953.20 | 3,971.49 | 3,941.30 | 3,959.18 | 0.02% | 115,199,986 | 19,803,769 | 80% | 17.19 | -3.78% | 17.64 | 6.53% | 16.77 | -1.26% | 16.31 | 0.59% | -0.88% | | ||
| 12-07 | 3,956.67 | 3,999.59 | 3,944.18 | 3,958.44 | -0.25% | 143,001,356 | 25,549,083 | 105% | 17.87 | 0.56% | 16.56 | 1.40% | 16.98 | 2.27% | 16.21 | 2.40% | -1.02% | | ||
| 12-06 | 3,929.01 | 3,988.90 | 3,923.00 | 3,968.20 | 0.54% | 155,108,323 | 27,558,343 | 116% | 17.77 | 20.85% | 16.33 | -0.85% | 16.60 | 1.91% | 15.83 | 2.41% | -1.55% | | ||
| 12-05 | 3,907.64 | 3,947.48 | 3,900.67 | 3,946.88 | 1.96% | 201,747,221 | 29,661,551 | 129% | 14.70 | -14.69% | 16.47 | -3.47% | 16.29 | -1.62% | 15.46 | -2.53% | -2.10% | | ||
| 12-02 | 3,886.40 | 3,898.11 | 3,865.88 | 3,870.95 | -0.61% | 116,786,350 | 20,125,316 | 91% | 17.23 | -4.50% | 17.06 | 2.11% | 16.56 | 4.28% | 15.86 | -1.17% | -1.84% | | ||
| 12-01 | 3,921.30 | 3,944.56 | 3,893.87 | 3,894.77 | 1.08% | 169,964,585 | 30,667,819 | 138% | 18.04 | 13.66% | 16.71 | 5.43% | 15.88 | 3.37% | 16.05 | -0.73% | -1.81% | | ||
| 11-30 | 3,836.56 | 3,867.66 | 3,833.83 | 3,853.04 | 0.00% | 157,511,400 | 25,005,146 | 117% | 15.88 | -1.86% | 15.85 | 5.20% | 15.36 | 2.80% | 16.17 | -2.15% | -1.68% | | ||