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 | ||
 | | |||||||||||||||||||
| 09-24 | 4,845.64 | 4,897.06 | 4,838.54 | 4,849.43 | -0.08% | 207,693,290 | 36,184,945 | 93% | 17.42 | 9.76% | 16.52 | -0.78% | 17.12 | -1.97% | 17.05 | 0.77% | -0.69% |  | ||
| 09-23 | 4,848.22 | 4,877.34 | 4,837.56 | 4,853.20 | 0.65% | 228,151,064 | 36,214,092 | 91% | 15.87 | -2.70% | 16.65 | -4.72% | 17.46 | -1.33% | 16.92 | -0.72% | -0.95% | | ||
| 09-22 | 4,770.73 | 4,830.85 | 4,765.23 | 4,821.77 | -0.70% | 191,220,376 | 31,195,299 | 77% | 16.31 | -8.58% | 17.48 | -5.10% | 17.69 | -0.89% | 17.05 | -1.37% | -1.07% | | ||
| 09-17 | 4,797.11 | 4,857.96 | 4,786.09 | 4,855.94 | 1.00% | 201,958,127 | 36,039,742 | 87% | 17.85 | -1.71% | 18.41 | 2.00% | 17.85 | 2.01% | 17.28 | 0.20% | -1.11% | | ||
| 09-16 | 4,866.79 | 4,879.53 | 4,806.14 | 4,807.70 | -1.22% | 216,752,099 | 39,351,726 | 92% | 18.16 | -6.05% | 18.05 | 1.66% | 17.50 | 2.94% | 17.25 | 0.36% | -1.39% | | ||
| 09-15 | 4,903.85 | 4,903.85 | 4,843.12 | 4,867.32 | -1.01% | 187,984,730 | 36,325,665 | 84% | 19.32 | 13.74% | 17.76 | 5.19% | 17.00 | 3.02% | 17.19 | 0.73% | -1.58% | | ||
| 09-14 | 4,989.83 | 5,000.98 | 4,907.32 | 4,917.16 | -1.49% | 245,590,402 | 41,724,583 | 92% | 16.99 | -2.01% | 16.88 | 2.60% | 16.50 | -0.13% | 17.06 | -1.34% | -1.87% |  | ||
| 09-13 | 5,006.77 | 5,029.72 | 4,964.96 | 4,991.66 | -0.44% | 249,915,298 | 43,332,962 | 94% | 17.34 | 5.74% | 16.46 | 2.22% | 16.53 | -1.61% | 17.29 | -2.09% | -1.80% | | ||
| 09-10 | 4,967.98 | 5,042.80 | 4,962.37 | 5,013.52 | 0.88% | 288,304,352 | 47,276,253 | 102% | 16.40 | 4.73% | 16.10 | -1.28% | 16.80 | -1.28% | 17.66 | -1.80% | -1.54% | | ||
| 09-09 | 4,952.49 | 4,970.15 | 4,929.95 | 4,970.01 | -0.04% | 256,530,217 | 40,167,569 | 89% | 15.66 | -3.33% | 16.31 | -5.95% | 17.01 | -2.02% | 17.99 | -1.64% | -1.46% | | ||
| 09-08 | 4,986.80 | 5,013.98 | 4,955.89 | 4,972.13 | -0.41% | 264,615,315 | 42,859,107 | 95% | 16.20 | -5.33% | 17.34 | -2.38% | 17.36 | -1.37% | 18.29 | -1.83% | -1.43% | | ||
| 09-07 | 4,932.98 | 5,005.96 | 4,915.61 | 4,992.83 | 1.20% | 244,178,519 | 41,775,964 | 94% | 17.11 | -9.12% | 17.76 | -0.44% | 17.60 | -2.44% | 18.63 | -1.94% | -1.30% | | ||
| 09-06 | 4,841.06 | 4,944.45 | 4,837.79 | 4,933.73 | 1.87% | 240,507,245 | 45,275,627 | 102% | 18.83 | 8.20% | 17.84 | 2.51% | 18.04 | -2.54% | 19.00 | -1.73% | -1.25% | | ||
| 09-03 | 4,875.07 | 4,886.55 | 4,828.70 | 4,843.06 | -0.54% | 268,091,896 | 46,643,012 | 107% | 17.40 | 0.01% | 17.40 | -3.46% | 18.52 | -2.52% | 19.33 | -2.64% | -1.05% | | ||
| 09-02 | 4,865.82 | 4,892.70 | 4,845.62 | 4,869.41 | 0.00% | 267,858,013 | 46,595,413 | 108% | 17.40 | -0.08% | 18.03 | -6.51% | 18.99 | -1.63% | 19.85 | -1.49% | -0.83% | | ||
| 09-01 | 4,804.69 | 4,906.40 | 4,763.30 | 4,869.46 | 1.33% | 326,721,080 | 56,881,974 | 134% | 17.41 | -11.17% | 19.28 | -5.83% | 19.31 | -3.33% | 20.15 | -2.16% | -0.88% | | ||
| 08-31 | 4,803.09 | 4,821.76 | 4,740.75 | 4,805.61 | -0.16% | 235,118,658 | 46,080,565 | 113% | 19.60 | -9.79% | 20.48 | 1.24% | 19.97 | -1.55% | 20.60 | -0.64% | -0.87% | | ||
| 08-30 | 4,847.03 | 4,849.16 | 4,787.20 | 4,813.27 | -0.29% | 219,635,757 | 47,718,207 | 119% | 21.73 | 8.10% | 20.22 | 3.99% | 20.29 | -0.94% | 20.73 | 0.44% | -0.92% | | ||
| 08-27 | 4,794.97 | 4,863.47 | 4,793.59 | 4,827.04 | 0.53% | 183,310,211 | 36,842,141 | 95% | 20.10 | 7.64% | 19.45 | -1.79% | 20.48 | -2.47% | 20.64 | -0.93% | -1.05% | | ||
| 08-26 | 4,892.20 | 4,892.20 | 4,798.70 | 4,801.61 | -1.97% | 197,617,387 | 36,898,771 | 96% | 18.67 | -4.88% | 19.80 | -6.80% | 21.00 | -1.00% | 20.84 | -1.42% | -0.99% | | ||
| 08-25 | 4,890.52 | 4,899.77 | 4,865.76 | 4,898.16 | 0.20% | 189,448,016 | 37,186,819 | 97% | 19.63 | -6.96% | 21.25 | -4.80% | 21.21 | -0.35% | 21.13 | -0.44% | -0.95% | | ||
| 08-24 | 4,844.59 | 4,906.20 | 4,842.75 | 4,888.39 | 1.09% | 197,883,163 | 41,748,142 | 109% | 21.10 | -9.26% | 22.32 | 2.40% | 21.28 | 0.36% | 21.23 | -1.52% | -0.96% | | ||
| 08-23 | 4,777.73 | 4,843.82 | 4,764.01 | 4,835.88 | 1.40% | 167,579,093 | 38,959,912 | 102% | 23.25 | 1.99% | 21.79 | 4.92% | 21.21 | 1.92% | 21.56 | 0.34% | -0.69% | | ||
| 08-20 | 4,817.49 | 4,835.15 | 4,720.83 | 4,769.27 | -1.91% | 177,635,810 | 40,493,803 | 105% | 22.80 | 15.70% | 20.77 | 3.14% | 20.81 | 0.66% | 21.48 | -0.45% | -0.68% | | ||
| 08-19 | 4,886.56 | 4,893.47 | 4,839.57 | 4,862.14 | -0.66% | 201,711,719 | 39,742,496 | 104% | 19.70 | -1.70% | 20.14 | -2.08% | 20.67 | -1.83% | 21.58 | -1.99% | -0.46% | | ||
| 08-18 | 4,838.47 | 4,909.54 | 4,818.90 | 4,894.24 | 1.17% | 197,474,378 | 39,579,216 | 104% | 20.04 | -3.22% | 20.57 | -3.44% | 21.06 | -0.53% | 22.02 | -2.05% | -0.21% | | ||
| 08-17 | 4,935.00 | 4,967.56 | 4,823.39 | 4,837.40 | -2.10% | 187,573,472 | 38,845,713 | 101% | 20.71 | -1.56% | 21.30 | -1.38% | 21.17 | -3.54% | 22.48 | -1.20% | 0.04% | | ||
| 08-16 | 4,935.92 | 4,973.38 | 4,931.37 | 4,941.07 | -0.10% | 161,953,373 | 34,073,512 | 87% | 21.04 | -5.50% | 21.60 | 1.03% | 21.94 | -1.22% | 22.75 | -0.86% | 0.21% | | ||
| 08-13 | 4,958.76 | 4,993.74 | 4,921.28 | 4,945.98 | -0.55% | 158,314,321 | 35,245,907 | 85% | 22.26 | 3.51% | 21.38 | -3.40% | 22.22 | -1.48% | 22.95 | -0.32% | 0.34% | | ||
| 08-12 | 4,998.07 | 5,016.26 | 4,962.98 | 4,973.35 | 0.00% | 168,223,733 | 36,182,838 | 86% | 21.51 | 4.99% | 22.13 | -1.31% | 22.55 | -1.98% | 23.02 | -1.00% | 0.45% | | ||