💹 标的历史价格查询
📊 区间统计 — 沪深300 (000300.SH)
交易日数
243
2025-07-01 ~ 2026-07-01
起始收盘价
3,942.76
2025-07-01
最终收盘价
4,958.98
2026-07-01
区间累计收益
+25.77%
+1016.22 点
区间最高价
5,064.27
收盘最高 5,059.66
区间最低价
3,924.72
收盘最低 3,942.76
年化波动率
16.15%
基于对数收益率
最大回撤
-7.78%
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 |
|---|---|---|---|---|---|
| 2026-07-01 | 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% |
| 2026-06-24 | 4,900.38 | 4,953.23 | 4,892.27 | 4,943.02 | +0.48% |
| 2026-06-23 | 5,048.03 | 5,064.27 | 4,892.09 | 4,919.39 | -2.77% |
| 2026-06-22 | 4,949.35 | 5,061.51 | 4,928.46 | 5,059.66 | +2.39% |
| 2026-06-18 | 4,916.04 | 4,976.89 | 4,916.04 | 4,941.60 | +0.21% |
| 2026-06-17 | 4,859.70 | 4,933.93 | 4,859.70 | 4,931.39 | +0.97% |
| 2026-06-16 | 4,894.88 | 4,908.28 | 4,866.06 | 4,884.23 | -0.15% |
| 2026-06-15 | 4,829.29 | 4,892.55 | 4,803.18 | 4,891.71 | +2.39% |
| 2026-06-12 | 4,784.64 | 4,809.86 | 4,757.56 | 4,777.32 | +1.16% |
| 2026-06-11 | 4,730.07 | 4,766.17 | 4,685.50 | 4,722.41 | -0.55% |
| 2026-06-10 | 4,753.12 | 4,786.52 | 4,718.99 | 4,748.59 | -1.11% |
| 2026-06-09 | 4,743.45 | 4,802.50 | 4,715.39 | 4,801.81 | +1.87% |
| 2026-06-08 | 4,703.77 | 4,779.86 | 4,677.57 | 4,713.64 | -2.14% |
| 2026-06-05 | 4,886.96 | 4,924.34 | 4,798.91 | 4,816.92 | -1.79% |
| 2026-06-04 | 4,897.32 | 4,938.78 | 4,889.75 | 4,904.75 | -0.69% |
| 2026-06-03 | 4,921.34 | 4,991.85 | 4,904.90 | 4,938.81 | +0.49% |
| 2026-06-02 | 4,860.61 | 4,930.28 | 4,832.00 | 4,914.56 | +1.45% |
| 2026-06-01 | 4,897.90 | 4,918.79 | 4,836.69 | 4,844.26 | -0.98% |
| 2026-05-29 | 4,937.51 | 4,954.07 | 4,878.79 | 4,892.12 | -0.45% |
| 2026-05-28 | 4,889.27 | 4,922.33 | 4,843.23 | 4,914.21 | +0.12% |
| 2026-05-27 | 4,940.95 | 4,974.21 | 4,891.34 | 4,908.17 | -0.80% |
| 2026-05-26 | 4,900.12 | 4,952.74 | 4,892.68 | 4,947.85 | +0.53% |
| 2026-05-25 | 4,873.20 | 4,922.44 | 4,857.13 | 4,921.60 | +1.58% |
| 2026-05-22 | 4,818.84 | 4,851.35 | 4,785.35 | 4,845.10 | +1.30% |
| 2026-05-21 | 4,886.24 | 4,937.93 | 4,780.71 | 4,783.10 | -1.39% |
| 2026-05-20 | 4,829.61 | 4,866.21 | 4,825.64 | 4,850.70 | -0.04% |