成本价计算(单股)
中证 500( 399905.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 | ||
 | | |||||||||||||||||||
| 06-04 | 5,589.34 | 5,597.26 | 5,549.36 | 5,576.75 | 0.08% | 120,778,465 | 12,380,998 | 102% | 10.25 | -3.01% | 10.53 | -0.46% | 10.50 | -0.45% | 10.63 | -0.97% | -0.60% |  | ||
| 06-03 | 5,583.70 | 5,618.29 | 5,567.07 | 5,572.31 | 0.11% | 138,345,519 | 14,621,827 | 120% | 10.57 | -1.52% | 10.58 | 0.23% | 10.55 | -0.50% | 10.73 | -0.91% | -0.43% | | ||
| 06-02 | 5,595.36 | 5,596.44 | 5,544.19 | 5,566.44 | -0.05% | 139,029,103 | 14,920,330 | 123% | 10.73 | 2.84% | 10.55 | 0.84% | 10.60 | -0.19% | 10.83 | -1.11% | -0.32% | | ||
| 06-01 | 5,446.29 | 5,576.65 | 5,446.29 | 5,569.48 | 3.02% | 141,697,582 | 14,787,996 | 124% | 10.44 | -0.40% | 10.47 | -1.42% | 10.62 | -0.84% | 10.95 | -1.62% | -0.11% | | ||
| 05-29 | 5,349.57 | 5,416.66 | 5,336.07 | 5,406.34 | 0.84% | 105,003,250 | 11,002,321 | 91% | 10.48 | -0.14% | 10.62 | -1.32% | 10.71 | -0.79% | 11.13 | -1.13% | 0.23% | | ||
| 05-28 | 5,367.27 | 5,390.14 | 5,290.29 | 5,361.17 | -0.16% | 102,524,251 | 10,758,382 | 88% | 10.49 | -3.56% | 10.76 | -1.09% | 10.80 | -1.51% | 11.26 | -0.26% | 0.56% | | ||
| 05-27 | 5,426.56 | 5,426.56 | 5,358.47 | 5,369.50 | -0.94% | 103,960,371 | 11,310,942 | 90% | 10.88 | -0.38% | 10.88 | 0.03% | 10.96 | -1.19% | 11.29 | -0.24% | 0.71% | | ||
| 05-26 | 5,341.11 | 5,421.90 | 5,341.08 | 5,420.21 | 1.95% | 90,969,008 | 9,935,101 | 79% | 10.92 | 0.86% | 10.88 | -1.15% | 11.09 | -1.72% | 11.32 | 0.01% | 0.87% | | ||
| 05-25 | 5,323.97 | 5,344.28 | 5,293.23 | 5,316.60 | -0.22% | 84,385,681 | 9,137,535 | 71% | 10.83 | -0.41% | 11.00 | -1.80% | 11.29 | -1.68% | 11.32 | 0.05% | 0.95% | | ||
| 05-22 | 5,421.73 | 5,421.89 | 5,307.30 | 5,328.23 | -1.81% | 106,415,711 | 11,570,549 | 87% | 10.87 | -3.35% | 11.20 | -2.78% | 11.48 | -1.36% | 11.31 | 0.23% | 1.01% |  | ||
| 05-21 | 5,508.20 | 5,511.23 | 5,415.60 | 5,426.17 | -1.16% | 114,559,108 | 12,888,385 | 94% | 11.25 | -1.72% | 11.52 | -1.74% | 11.64 | 0.68% | 11.28 | 0.71% | 0.99% | | ||
| 05-20 | 5,545.04 | 5,547.17 | 5,473.79 | 5,489.70 | -1.05% | 123,491,264 | 14,135,455 | 102% | 11.45 | -3.73% | 11.73 | -0.86% | 11.56 | 0.42% | 11.20 | 0.13% | 0.90% | | ||
| 05-19 | 5,515.03 | 5,548.22 | 5,504.23 | 5,547.88 | 1.26% | 112,008,860 | 13,318,270 | 95% | 11.89 | 0.33% | 11.83 | 2.88% | 11.51 | 1.52% | 11.19 | 1.01% | 0.87% | | ||
| 05-18 | 5,522.72 | 5,528.78 | 5,454.96 | 5,478.82 | -0.53% | 133,654,664 | 15,838,905 | 112% | 11.85 | 0.89% | 11.50 | 2.17% | 11.34 | 1.84% | 11.08 | 1.79% | 0.83% | | ||
| 05-15 | 5,510.15 | 5,543.93 | 5,486.26 | 5,507.93 | 0.38% | 112,651,511 | 13,231,703 | 97% | 11.75 | 8.04% | 11.26 | 2.24% | 11.14 | 1.85% | 10.88 | 2.15% | 0.59% | | ||
| 05-14 | 5,513.08 | 5,528.09 | 5,485.02 | 5,487.11 | -0.89% | 119,197,701 | 12,959,578 | 95% | 10.87 | -2.63% | 11.01 | -0.19% | 10.93 | 0.66% | 10.65 | 1.25% | 0.25% | | ||
| 05-13 | 5,495.90 | 5,546.55 | 5,483.99 | 5,536.28 | 0.43% | 107,895,822 | 12,047,711 | 90% | 11.17 | 1.47% | 11.03 | 1.31% | 10.86 | -0.39% | 10.52 | 1.34% | 0.05% | | ||
| 05-12 | 5,494.07 | 5,519.29 | 5,441.70 | 5,512.46 | 0.30% | 115,943,677 | 12,758,535 | 95% | 11.00 | 0.59% | 10.89 | 1.36% | 10.90 | 0.51% | 10.38 | 0.88% | -0.14% | | ||
| 05-11 | 5,529.11 | 5,547.94 | 5,466.62 | 5,496.19 | -0.21% | 129,851,985 | 14,205,491 | 104% | 10.94 | 1.88% | 10.74 | -1.14% | 10.85 | 1.82% | 10.29 | 0.58% | -0.26% | | ||
| 05-08 | 5,474.87 | 5,527.09 | 5,467.65 | 5,507.70 | 1.14% | 136,318,622 | 14,638,476 | 108% | 10.74 | 1.70% | 10.87 | 0.06% | 10.66 | 2.50% | 10.23 | 0.06% | -0.26% | | ||
| 05-07 | 5,454.25 | 5,473.77 | 5,425.80 | 5,445.75 | -0.10% | 140,146,354 | 14,797,535 | 110% | 10.56 | -6.47% | 10.86 | 1.85% | 10.40 | 2.04% | 10.23 | -0.21% | -0.21% | | ||
| 05-06 | 5,320.94 | 5,451.46 | 5,318.44 | 5,451.32 | 1.82% | 141,679,050 | 15,994,570 | 121% | 11.29 | 5.38% | 10.66 | 6.60% | 10.19 | 3.60% | 10.25 | -0.13% | -0.14% | | ||
| 04-30 | 5,261.05 | 5,368.89 | 5,261.05 | 5,353.86 | 2.43% | 133,036,686 | 14,252,379 | 108% | 10.71 | 9.81% | 10.00 | 4.56% | 9.83 | 1.39% | 10.26 | 0.61% | -0.01% | | ||
| 04-29 | 5,203.71 | 5,269.74 | 5,201.47 | 5,226.81 | -0.02% | 105,926,849 | 10,333,932 | 79% | 9.76 | 2.55% | 9.57 | 0.13% | 9.70 | -1.16% | 10.20 | -0.60% | -0.05% | | ||
| 04-28 | 5,268.13 | 5,273.26 | 5,102.06 | 5,227.85 | -0.72% | 140,824,910 | 13,397,123 | 101% | 9.51 | 0.62% | 9.55 | -2.01% | 9.81 | -2.41% | 10.26 | -1.25% | 0.10% | | ||
| 04-27 | 5,278.98 | 5,314.41 | 5,249.31 | 5,265.72 | -0.15% | 117,132,427 | 11,073,840 | 84% | 9.45 | -2.36% | 9.75 | -2.72% | 10.05 | -2.47% | 10.39 | -0.79% | 0.29% | | ||
| 04-24 | 5,350.54 | 5,354.76 | 5,258.57 | 5,273.55 | -1.57% | 131,383,367 | 12,721,120 | 97% | 9.68 | -3.65% | 10.02 | -3.20% | 10.31 | -3.39% | 10.47 | -0.55% | 0.39% | | ||
| 04-23 | 5,402.65 | 5,407.49 | 5,354.94 | 5,357.79 | -0.55% | 144,618,302 | 14,532,460 | 112% | 10.05 | -2.93% | 10.35 | -2.59% | 10.67 | -0.33% | 10.53 | -0.28% | 0.45% | | ||
| 04-22 | 5,304.73 | 5,388.21 | 5,296.26 | 5,387.62 | 0.82% | 123,597,006 | 12,794,577 | 99% | 10.35 | -3.16% | 10.63 | -3.42% | 10.71 | -0.19% | 10.56 | 0.50% | 0.55% | | ||
| 04-21 | 5,358.60 | 5,358.60 | 5,287.66 | 5,343.88 | 0.00% | 130,744,426 | 13,976,842 | 108% | 10.69 | -1.42% | 11.00 | 1.64% | 10.73 | -0.19% | 10.51 | 0.62% | 0.51% | | ||