💹 标的历史价格查询
📊 区间统计 — 沪深300 (000300.SH)
交易日数
235
2025-08-15 ~ 2026-08-05
起始收盘价
4,202.35
2025-08-15
最终收盘价
4,658.15
2026-08-05
区间累计收益
+10.85%
+455.80 点
区间最高价
5,064.27
收盘最高 5,059.66
区间最低价
4,157.50
收盘最低 4,202.35
年化波动率
18.42%
基于对数收益率
最大回撤
-10.49%
峰值到谷值
📈 日K线图
📉 日涨跌幅
💼 累计收益率
🌊 滚动年化波动率
📋 最近 30 个交易日明细
| 交易日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 |
|---|---|---|---|---|---|
| 2026-08-05 | 4,550.19 | 4,679.86 | 4,550.19 | 4,658.15 | +1.24% |
| 2026-08-04 | 4,566.94 | 4,613.69 | 4,555.25 | 4,600.93 | +1.27% |
| 2026-08-03 | 4,561.82 | 4,572.59 | 4,529.19 | 4,543.18 | -0.98% |
| 2026-07-31 | 4,623.85 | 4,635.59 | 4,588.20 | 4,588.20 | +0.85% |
| 2026-07-30 | 4,566.05 | 4,596.21 | 4,478.21 | 4,549.72 | -1.10% |
| 2026-07-29 | 4,582.09 | 4,626.71 | 4,516.32 | 4,600.26 | +0.67% |
| 2026-07-28 | 4,623.80 | 4,646.49 | 4,552.23 | 4,569.52 | -2.83% |
| 2026-07-27 | 4,656.03 | 4,702.52 | 4,615.53 | 4,702.43 | +1.15% |
| 2026-07-24 | 4,685.41 | 4,704.08 | 4,642.94 | 4,649.19 | -1.67% |
| 2026-07-23 | 4,735.17 | 4,737.51 | 4,698.87 | 4,728.00 | +0.23% |
| 2026-07-22 | 4,710.66 | 4,772.08 | 4,692.83 | 4,717.24 | -0.46% |
| 2026-07-21 | 4,630.85 | 4,739.23 | 4,566.28 | 4,739.23 | +3.06% |
| 2026-07-20 | 4,575.67 | 4,628.80 | 4,521.18 | 4,598.32 | +1.53% |
| 2026-07-17 | 4,661.62 | 4,663.53 | 4,492.09 | 4,529.10 | -3.60% |
| 2026-07-16 | 4,711.53 | 4,771.06 | 4,673.35 | 4,698.43 | -1.85% |
| 2026-07-15 | 4,797.94 | 4,826.86 | 4,772.04 | 4,786.78 | -0.20% |
| 2026-07-14 | 4,691.12 | 4,796.50 | 4,649.04 | 4,796.50 | +2.15% |
| 2026-07-13 | 4,745.44 | 4,775.24 | 4,670.25 | 4,695.38 | -1.79% |
| 2026-07-10 | 4,887.54 | 4,906.49 | 4,780.75 | 4,780.79 | -1.96% |
| 2026-07-09 | 4,774.40 | 4,882.85 | 4,734.87 | 4,876.31 | +2.54% |
| 2026-07-08 | 4,804.48 | 4,830.05 | 4,751.40 | 4,755.53 | -0.77% |
| 2026-07-07 | 4,813.87 | 4,839.51 | 4,756.73 | 4,792.26 | -1.03% |
| 2026-07-06 | 4,868.54 | 4,878.32 | 4,789.80 | 4,842.00 | -0.00% |
| 2026-07-03 | 4,809.50 | 4,890.97 | 4,809.50 | 4,842.17 | +0.62% |
| 2026-07-02 | 4,865.17 | 4,896.99 | 4,800.48 | 4,812.30 | -2.96% |
| 2026-07-01 | 4,972.69 | 5,017.38 | 4,925.63 | 4,958.98 | -0.41% |
| 2026-06-30 | 4,914.49 | 4,987.56 | 4,914.49 | 4,979.43 | +1.07% |
| 2026-06-29 | 4,866.04 | 4,928.60 | 4,827.15 | 4,926.92 | +1.21% |
| 2026-06-26 | 4,981.83 | 4,981.98 | 4,845.19 | 4,868.22 | -3.03% |
| 2026-06-25 | 4,950.98 | 5,032.00 | 4,944.88 | 5,020.10 | +1.56% |