成本价计算
|
|
沪深300( 399300.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 交易量 | 交易金额 | 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 | | | | | | | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | |  | | | | | | | | | | |
| 2010-09-08 | 2,970.00 | 2,982.72 | 2,953.84 | 2,980.97 | -0.07% | 7,287,200,300 | 92,660,880,000 | 114% | 12.716 | 9.36% | 12.01 | 1.64% | 12.13 | 2.11% | 11.87 | 1.86% | 0.55% |  |
| 2010-09-07 | 2,979.30 | 2,991.44 | 2,959.90 | 2,983.11 | 0.27% | 7,351,936,200 | 85,488,194,000 | 109% | 11.628 | -1.21% | 11.82 | -2.36% | 11.88 | -0.81% | 11.65 | 0.79% | 0.35% | |
| 2010-09-06 | 2,935.89 | 2,980.42 | 2,935.89 | 2,975.09 | 1.88% | 9,385,568,200 | 110,466,117,000 | 144% | 11.770 | -2.53% | 12.10 | 0.79% | 11.98 | -0.13% | 11.56 | 0.10% | 0.27% |  |
| 2010-09-03 | 2,926.94 | 2,929.55 | 2,891.88 | 2,920.21 | -0.04% | 7,264,102,800 | 87,724,830,000 | 123% | 12.076 | -3.98% | 12.01 | -0.20% | 11.99 | 0.74% | 11.55 | 0.61% | 0.31% | |
| 2010-09-02 | 2,917.74 | 2,931.55 | 2,903.03 | 2,921.39 | 1.30% | 7,070,085,200 | 88,923,143,000 | 126% | 12.577 | 10.10% | 12.03 | 2.30% | 11.90 | 3.16% | 11.48 | 0.61% | 0.29% | |
| 2010-09-01 | 2,907.66 | 2,931.76 | 2,859.17 | 2,884.04 | -0.66% | 7,697,557,900 | 87,931,888,000 | 124% | 11.423 | -6.07% | 11.76 | -0.65% | 11.54 | 1.69% | 11.41 | 0.00% | 0.33% | |
| 2010-08-31 | 2,905.15 | 2,910.06 | 2,889.81 | 2,903.19 | -0.41% | 6,576,610,500 | 79,976,348,000 | 114% | 12.161 | 3.38% | 11.84 | 4.47% | 11.35 | 3.13% | 11.41 | 0.78% | 0.41% | |
| 2010-08-30 | 2,874.25 | 2,921.09 | 2,872.92 | 2,915.01 | 1.97% | 6,574,988,300 | 77,341,617,000 | 109% | 11.763 | 2.74% | 11.33 | 4.75% | 11.00 | 0.37% | 11.32 | 0.45% | 0.40% | |
| 2010-08-27 | 2,847.45 | 2,861.07 | 2,833.42 | 2,858.57 | 0.30% | 4,078,958,300 | 46,699,344,000 | 64% | 11.449 | 7.44% | 10.82 | 1.97% | 10.96 | -0.54% | 11.27 | 0.51% | 0.46% | |
| 2010-08-26 | 2,853.11 | 2,868.88 | 2,836.13 | 2,850.09 | 0.25% | 4,867,044,300 | 51,862,923,000 | 70% | 10.656 | 1.10% | 10.61 | -2.97% | 11.02 | -2.40% | 11.22 | -0.19% | 0.44% | |
| 2010-08-25 | 2,893.99 | 2,904.66 | 2,842.25 | 2,843.02 | -2.36% | 6,361,062,200 | 67,048,225,000 | 89% | 10.540 | -0.99% | 10.94 | -3.14% | 11.29 | -1.51% | 11.24 | -0.20% | 0.62% | |
| 2010-08-24 | 2,892.13 | 2,933.12 | 2,866.80 | 2,911.83 | 0.54% | 6,109,379,700 | 65,036,593,000 | 87% | 10.645 | -9.87% | 11.29 | -3.81% | 11.47 | -1.02% | 11.26 | 0.04% | 0.64% | |
| 2010-08-23 | 2,895.71 | 2,920.54 | 2,886.66 | 2,896.19 | -0.07% | 4,891,551,800 | 57,772,780,000 | 75% | 11.811 | 2.85% | 11.74 | 1.01% | 11.59 | 0.83% | 11.25 | 0.43% | 0.62% | |
| 2010-08-20 | 2,943.33 | 2,951.96 | 2,892.64 | 2,898.33 | -1.93% | 7,166,330,700 | 82,298,174,000 | 104% | 11.484 | -3.70% | 11.62 | 0.45% | 11.49 | 1.04% | 11.21 | 0.48% | 0.59% | |
| 2010-08-19 | 2,940.77 | 2,975.19 | 2,928.01 | 2,955.40 | 0.61% | 7,692,486,600 | 91,734,588,000 | 116% | 11.925 | 4.38% | 11.57 | 1.97% | 11.37 | 1.68% | 11.15 | 1.01% | 0.55% | |
| 2010-08-18 | 2,945.98 | 2,962.75 | 2,924.67 | 2,937.36 | -0.17% | 7,074,760,100 | 80,832,369,000 | 105% | 11.425 | 0.75% | 11.35 | 1.68% | 11.18 | 1.20% | 11.04 | 0.77% | 0.49% | |
| 2010-08-17 | 2,927.26 | 2,949.73 | 2,917.83 | 2,942.29 | 0.69% | 7,645,291,300 | 86,700,543,000 | 113% | 11.340 | 0.55% | 11.16 | 1.09% | 11.05 | 1.27% | 10.96 | 0.74% | 0.43% | |
| 2010-08-16 | 2,851.22 | 2,927.69 | 2,843.02 | 2,922.08 | 2.33% | 8,106,804,400 | 91,427,508,000 | 119% | 11.278 | 4.86% | 11.04 | 2.05% | 10.91 | 0.30% | 10.88 | 1.03% | 0.32% | |
| 2010-08-13 | 2,818.41 | 2,856.04 | 2,799.22 | 2,855.55 | 1.39% | 5,850,772,200 | 62,923,748,000 | 84% | 10.755 | -2.14% | 10.82 | 0.09% | 10.88 | -0.37% | 10.77 | 0.28% | 0.14% | |
| 2010-08-12 | 2,822.79 | 2,860.37 | 2,810.10 | 2,816.39 | -1.19% | 5,989,322,800 | 65,825,614,000 | 87% | 10.990 | 2.79% | 10.81 | -0.70% | 10.92 | 0.18% | 10.74 | 1.58% | 0.12% | |
| 2010-08-11 | 2,823.15 | 2,864.36 | 2,823.15 | 2,850.21 | 0.62% | 5,497,913,400 | 58,786,303,000 | 75% | 10.692 | -0.50% | 10.88 | -0.67% | 10.90 | 0.24% | 10.57 | 0.09% | -0.17% | |
| 2010-08-10 | 2,920.40 | 2,925.30 | 2,832.08 | 2,832.64 | -2.93% | 7,843,503,500 | 84,283,700,000 | 105% | 10.746 | -3.75% | 10.96 | -0.46% | 10.87 | 0.25% | 10.56 | -0.25% | -0.19% | |
| 2010-08-09 | 2,894.10 | 2,922.62 | 2,888.05 | 2,918.24 | 0.71% | 7,472,639,200 | 83,431,981,000 | 107% | 11.165 | 1.82% | 11.01 | 1.74% | 10.85 | 1.70% | 10.59 | 0.16% | -0.10% | |
| 2010-08-06 | 2,848.16 | 2,898.53 | 2,821.03 | 2,897.66 | 1.64% | 7,491,489,600 | 82,145,151,000 | 109% | 10.965 | 0.82% | 10.82 | 1.13% | 10.67 | 1.00% | 10.57 | 0.10% | -0.09% | |
| 2010-08-05 | 2,874.66 | 2,877.31 | 2,833.67 | 2,850.83 | -0.89% | 6,715,758,200 | 73,038,458,000 | 99% | 10.876 | 2.51% | 10.70 | 1.85% | 10.56 | 2.83% | 10.56 | 0.42% | -0.05% | |
| 2010-08-04 | 2,858.35 | 2,876.60 | 2,818.25 | 2,876.43 | 0.37% | 7,131,804,000 | 75,670,145,000 | 103% | 10.610 | -0.16% | 10.50 | 0.57% | 10.27 | 0.02% | 10.52 | 0.19% | -0.10% | |
| 2010-08-03 | 2,925.25 | 2,929.61 | 2,865.76 | 2,865.97 | -1.76% | 8,174,836,500 | 86,870,575,000 | 119% | 10.627 | 3.64% | 10.44 | 4.09% | 10.27 | -0.51% | 10.50 | -0.44% | -0.13% | |
| 2010-08-02 | 2,868.28 | 2,922.61 | 2,867.45 | 2,917.28 | 1.69% | 7,174,330,100 | 73,569,075,000 | 102% | 10.254 | -1.62% | 10.03 | -1.10% | 10.32 | -1.41% | 10.54 | -0.73% | 0.05% | |
| 2010-07-30 | 2,871.48 | 2,876.14 | 2,844.68 | 2,868.85 | -0.32% | 6,257,559,200 | 65,224,483,000 | 92% | 10.423 | 8.39% | 10.15 | -1.59% | 10.47 | -0.87% | 10.62 | 0.09% | 0.26% | |
| 2010-07-29 | 2,866.77 | 2,888.60 | 2,852.00 | 2,877.98 | 0.00% | 9,596,541,000 | 92,278,225,000 | 136% | 9.616 | -8.99% | 10.31 | -5.63% | 10.56 | -2.44% | 10.61 | -1.28% | 0.31% | | |
|
|
