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 | ||
 | | |||||||||||||||||||
| 11-28 | 3,701.90 | 3,736.08 | 3,672.13 | 3,733.24 | -1.13% | 127,825,748 | 19,630,556 | 92% | 15.36 | 14.49% | 14.76 | 3.59% | 14.43 | -4.03% | 16.94 | -2.17% | -1.29% |  | ||
| 11-25 | 3,751.28 | 3,790.57 | 3,743.41 | 3,775.78 | 0.50% | 142,929,711 | 19,171,104 | 85% | 13.41 | -15.64% | 14.25 | -1.70% | 15.03 | -7.61% | 17.32 | -3.00% | -1.08% | | ||
| 11-24 | 3,791.54 | 3,804.90 | 3,751.38 | 3,756.81 | -0.44% | 101,073,447 | 16,069,892 | 67% | 15.90 | 14.28% | 14.49 | -5.92% | 16.27 | -4.92% | 17.85 | -0.75% | -0.94% |  | ||
| 11-23 | 3,760.22 | 3,791.18 | 3,753.21 | 3,773.53 | 0.10% | 144,527,911 | 20,107,060 | 83% | 13.91 | -1.22% | 15.40 | -11.13% | 17.11 | -7.06% | 17.99 | -2.94% | -1.05% | | ||
| 11-22 | 3,766.08 | 3,809.86 | 3,751.04 | 3,769.57 | 0.01% | 144,486,334 | 20,349,082 | 85% | 14.08 | -28.27% | 17.33 | -13.11% | 18.41 | -6.86% | 18.53 | -3.13% | -0.78% | | ||
| 11-21 | 3,769.63 | 3,769.87 | 3,734.00 | 3,769.13 | -0.85% | 95,866,966 | 18,823,037 | 79% | 19.64 | 0.75% | 19.95 | 0.26% | 19.77 | 1.44% | 19.13 | 0.08% | -0.48% | | ||
| 11-18 | 3,823.82 | 3,840.30 | 3,801.57 | 3,801.57 | -0.45% | 115,078,777 | 22,427,613 | 92% | 19.49 | -5.96% | 19.90 | 0.07% | 19.49 | 1.79% | 19.11 | -0.82% | -0.52% | | ||
| 11-17 | 3,821.27 | 3,821.74 | 3,776.57 | 3,818.66 | -0.41% | 105,940,632 | 21,954,081 | 87% | 20.72 | 5.98% | 19.88 | 3.62% | 19.14 | 2.30% | 19.27 | 0.52% | -0.32% | | ||
| 11-16 | 3,860.81 | 3,877.68 | 3,829.31 | 3,834.39 | -0.82% | 120,610,964 | 23,584,458 | 93% | 19.55 | 0.00% | 19.19 | 2.50% | 18.71 | 0.42% | 19.17 | -0.61% | -0.49% | | ||
| 11-15 | 3,788.93 | 3,871.64 | 3,775.50 | 3,865.97 | 1.90% | 151,515,650 | 29,626,814 | 115% | 19.55 | 5.14% | 18.72 | 2.76% | 18.63 | 0.42% | 19.29 | -0.12% | -0.50% | | ||
| 11-14 | 3,818.14 | 3,848.41 | 3,781.78 | 3,794.02 | 0.15% | 169,665,048 | 31,553,685 | 122% | 18.60 | 2.41% | 18.22 | -0.38% | 18.56 | -0.83% | 19.31 | -0.05% | -0.55% | | ||
| 11-11 | 3,787.76 | 3,828.90 | 3,747.09 | 3,788.44 | 2.79% | 189,685,586 | 34,447,132 | 137% | 18.16 | 2.63% | 18.29 | -2.68% | 18.71 | -3.73% | 19.32 | -1.59% | -0.70% | | ||
| 11-10 | 3,685.83 | 3,701.53 | 3,665.06 | 3,685.69 | -0.77% | 103,509,302 | 18,315,530 | 75% | 17.70 | -8.01% | 18.79 | -3.02% | 19.44 | -1.62% | 19.63 | -1.85% | -0.61% | | ||
| 11-09 | 3,750.78 | 3,760.41 | 3,711.27 | 3,714.27 | -0.93% | 89,434,525 | 17,202,953 | 69% | 19.24 | -1.50% | 19.37 | -2.95% | 19.76 | -1.31% | 20.00 | -0.26% | -0.34% | | ||
| 11-08 | 3,773.66 | 3,779.12 | 3,723.34 | 3,749.33 | -0.69% | 99,016,451 | 19,335,132 | 75% | 19.53 | 0.92% | 19.96 | 0.13% | 20.02 | -0.08% | 20.06 | -0.08% | -0.29% | | ||
| 11-07 | 3,754.52 | 3,792.79 | 3,746.37 | 3,775.30 | 0.22% | 129,826,371 | 25,119,570 | 97% | 19.35 | -6.89% | 19.94 | -2.08% | 20.04 | 0.87% | 20.07 | -0.30% | -0.30% | | ||
| 11-04 | 3,646.77 | 3,782.88 | 3,646.77 | 3,767.17 | 3.27% | 149,734,949 | 31,114,547 | 119% | 20.78 | 6.67% | 20.36 | 1.89% | 19.86 | 0.29% | 20.13 | 1.13% | -0.23% | | ||
| 11-03 | 3,645.06 | 3,670.16 | 3,628.50 | 3,647.90 | -0.81% | 110,566,035 | 21,537,929 | 87% | 19.48 | -5.43% | 19.98 | 1.73% | 19.81 | -2.03% | 19.91 | -1.17% | -0.44% | | ||
| 11-02 | 3,620.37 | 3,703.47 | 3,610.80 | 3,677.81 | 1.20% | 141,592,919 | 29,164,824 | 118% | 20.60 | 4.20% | 19.64 | 0.13% | 20.22 | 0.63% | 20.14 | -0.68% | -0.21% | | ||
| 11-01 | 3,519.82 | 3,634.17 | 3,517.62 | 3,634.17 | 3.58% | 149,286,698 | 29,508,992 | 125% | 19.77 | 6.68% | 19.62 | -3.13% | 20.09 | -0.10% | 20.28 | -0.68% | -0.02% | | ||
| 10-31 | 3,504.51 | 3,553.39 | 3,495.95 | 3,508.70 | -0.92% | 138,465,655 | 25,657,482 | 114% | 18.53 | -10.47% | 20.25 | -2.77% | 20.11 | -1.62% | 20.42 | -1.54% | 0.06% | | ||
| 10-28 | 3,605.16 | 3,618.86 | 3,533.50 | 3,541.33 | -2.47% | 118,772,162 | 24,581,645 | 111% | 20.70 | -5.15% | 20.83 | 1.42% | 20.44 | 2.09% | 20.74 | -0.72% | 0.36% | | ||
| 10-27 | 3,667.66 | 3,685.08 | 3,631.06 | 3,631.14 | -0.70% | 117,998,675 | 25,747,331 | 116% | 21.82 | 9.17% | 20.54 | 3.16% | 20.02 | -0.17% | 20.89 | 0.90% | 0.65% | | ||
| 10-26 | 3,633.31 | 3,700.88 | 3,633.31 | 3,656.90 | 0.81% | 121,301,548 | 24,245,381 | 112% | 19.99 | 1.13% | 19.91 | 2.56% | 20.05 | -2.28% | 20.70 | 0.20% | 0.57% | | ||
| 10-25 | 3,621.94 | 3,670.73 | 3,594.70 | 3,627.45 | -0.16% | 110,953,882 | 21,930,276 | 103% | 19.77 | -0.92% | 19.41 | -3.82% | 20.52 | -1.34% | 20.66 | -0.16% | 0.55% | | ||
| 10-24 | 3,727.92 | 3,762.16 | 3,619.99 | 3,633.37 | -2.93% | 130,056,864 | 25,945,074 | 125% | 19.95 | 9.03% | 20.18 | -4.40% | 20.80 | -1.52% | 20.69 | 0.40% | 0.51% | | ||
| 10-21 | 3,753.89 | 3,768.69 | 3,724.69 | 3,742.89 | -0.32% | 98,750,038 | 18,068,635 | 90% | 18.30 | -18.93% | 21.11 | -4.82% | 21.12 | -3.69% | 20.61 | -0.99% | 0.47% | | ||
| 10-20 | 3,746.58 | 3,804.25 | 3,726.79 | 3,754.93 | -0.57% | 90,290,895 | 20,378,161 | 102% | 22.57 | -1.41% | 22.18 | 2.38% | 21.93 | 2.34% | 20.82 | 1.16% | 0.75% | | ||
| 10-19 | 3,827.47 | 3,840.49 | 3,776.53 | 3,776.53 | -1.61% | 81,574,844 | 18,673,640 | 95% | 22.89 | 8.41% | 21.66 | 0.80% | 21.43 | 3.04% | 20.58 | 1.27% | 0.59% | | ||
| 10-18 | 3,865.83 | 3,870.22 | 3,831.17 | 3,838.27 | 0.00% | 88,346,907 | 18,655,629 | 96% | 21.12 | -0.22% | 21.49 | 1.65% | 20.80 | 1.01% | 20.32 | 0.08% | 0.44% | | ||