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 | ||
 | | |||||||||||||||||||
| 06-18 | 4,804.30 | 4,825.63 | 4,773.55 | 4,797.15 | -0.12% | 66,523,897 | 5,669,490 | 74% | 8.52 | -2.45% | 8.40 | 0.84% | 8.47 | -0.09% | 8.57 | 0.07% | -0.39% |  | ||
| 06-17 | 4,796.12 | 4,826.60 | 4,779.64 | 4,802.82 | 0.15% | 73,361,138 | 6,409,000 | 81% | 8.74 | 8.03% | 8.33 | -0.72% | 8.48 | 0.20% | 8.57 | -0.02% | -0.44% |  | ||
| 06-14 | 4,880.23 | 4,893.93 | 4,786.20 | 4,795.53 | -1.68% | 102,803,894 | 8,314,066 | 103% | 8.09 | -2.41% | 8.39 | -1.74% | 8.46 | -0.90% | 8.57 | -0.57% | -0.43% | | ||
| 06-13 | 4,855.54 | 4,892.58 | 4,831.52 | 4,877.65 | 0.29% | 96,172,538 | 7,969,710 | 99% | 8.29 | -5.62% | 8.54 | -1.18% | 8.54 | -1.44% | 8.62 | -0.99% | -0.39% | | ||
| 06-12 | 4,889.36 | 4,917.09 | 4,852.98 | 4,863.49 | -0.77% | 107,847,561 | 9,468,522 | 118% | 8.78 | 2.90% | 8.64 | 1.34% | 8.66 | -0.22% | 8.71 | -0.54% | -0.28% | | ||
| 06-11 | 4,730.81 | 4,903.87 | 4,728.48 | 4,901.47 | 3.73% | 116,811,446 | 9,966,991 | 126% | 8.53 | -1.06% | 8.53 | -1.64% | 8.68 | 0.06% | 8.75 | -0.36% | -0.19% | | ||
| 06-10 | 4,693.76 | 4,750.54 | 4,662.78 | 4,725.26 | 0.99% | 73,361,381 | 6,326,536 | 82% | 8.62 | 2.14% | 8.67 | -1.08% | 8.68 | -0.23% | 8.78 | -0.26% | -0.17% | | ||
| 06-06 | 4,776.49 | 4,776.69 | 4,668.54 | 4,678.78 | -2.20% | 83,416,931 | 7,042,963 | 91% | 8.44 | -5.68% | 8.77 | 0.05% | 8.70 | -0.13% | 8.81 | -0.74% | -0.08% | | ||
| 06-05 | 4,837.90 | 4,850.80 | 4,777.98 | 4,783.82 | -0.24% | 81,300,165 | 7,277,285 | 92% | 8.95 | 0.52% | 8.76 | 0.76% | 8.71 | -0.48% | 8.87 | -0.30% | 0.07% | | ||
| 06-04 | 4,847.66 | 4,853.81 | 4,768.04 | 4,795.41 | -1.20% | 86,751,653 | 7,725,079 | 96% | 8.91 | 4.99% | 8.70 | 1.42% | 8.75 | -0.83% | 8.90 | -0.19% | 0.22% | | ||
| 06-03 | 4,921.71 | 4,942.07 | 4,838.35 | 4,853.82 | -1.18% | 98,540,830 | 8,358,069 | 102% | 8.48 | -2.87% | 8.58 | -2.52% | 8.82 | -0.72% | 8.92 | -0.39% | 0.32% | | ||
| 05-31 | 4,923.92 | 4,969.05 | 4,902.74 | 4,912.00 | -0.29% | 86,716,729 | 7,573,111 | 92% | 8.73 | 2.42% | 8.80 | -1.96% | 8.89 | -0.35% | 8.95 | 0.09% | 0.45% | | ||
| 05-30 | 4,933.50 | 4,933.85 | 4,865.78 | 4,926.40 | -0.61% | 94,779,602 | 8,082,255 | 95% | 8.53 | -6.88% | 8.97 | -0.98% | 8.92 | -1.40% | 8.94 | -0.20% | 0.43% | | ||
| 05-29 | 4,943.57 | 4,992.99 | 4,930.43 | 4,956.86 | 0.03% | 85,876,852 | 7,864,129 | 92% | 9.16 | -1.18% | 9.06 | 0.91% | 9.04 | -0.10% | 8.96 | 0.10% | 0.46% | | ||
| 05-28 | 4,965.59 | 5,002.25 | 4,933.90 | 4,955.49 | -0.15% | 90,263,989 | 8,364,197 | 96% | 9.27 | 5.60% | 8.98 | 0.57% | 9.05 | 0.47% | 8.95 | 0.34% | 0.47% | | ||
| 05-27 | 4,848.64 | 4,974.27 | 4,824.14 | 4,962.95 | 2.50% | 93,076,414 | 8,167,835 | 95% | 8.78 | -1.33% | 8.93 | -1.65% | 9.01 | -0.07% | 8.92 | -0.09% | 0.45% | | ||
| 05-24 | 4,848.58 | 4,892.46 | 4,831.34 | 4,841.76 | -0.64% | 77,933,436 | 6,930,538 | 80% | 8.89 | -2.48% | 9.08 | -0.46% | 9.02 | 0.56% | 8.93 | 0.55% | 0.42% | | ||
| 05-23 | 4,955.25 | 4,957.99 | 4,860.19 | 4,872.92 | -2.08% | 90,563,681 | 8,258,276 | 92% | 9.12 | -0.82% | 9.12 | 1.14% | 8.97 | 0.83% | 8.88 | 0.84% | 0.31% | | ||
| 05-22 | 5,002.16 | 5,018.11 | 4,941.01 | 4,976.39 | -0.67% | 94,092,709 | 8,650,793 | 97% | 9.19 | 1.55% | 9.02 | 1.83% | 8.89 | 0.29% | 8.81 | 1.14% | 0.13% | | ||
| 05-21 | 4,917.34 | 5,026.28 | 4,904.82 | 5,009.87 | 1.75% | 100,837,073 | 9,130,125 | 103% | 9.05 | 2.81% | 8.86 | 1.17% | 8.87 | 0.27% | 8.71 | 0.82% | -0.06% | | ||
| 05-20 | 4,937.18 | 4,947.75 | 4,835.81 | 4,923.56 | -0.38% | 95,686,497 | 8,427,151 | 94% | 8.81 | 0.91% | 8.75 | -0.82% | 8.84 | -0.10% | 8.64 | 0.96% | -0.25% | | ||
| 05-17 | 5,112.24 | 5,116.99 | 4,923.67 | 4,942.58 | -3.25% | 119,071,213 | 10,393,110 | 112% | 8.73 | -0.07% | 8.83 | -0.84% | 8.85 | 0.61% | 8.56 | -0.15% | -0.49% | | ||
| 05-16 | 5,071.11 | 5,118.44 | 5,059.21 | 5,108.36 | 0.63% | 104,422,166 | 9,120,617 | 100% | 8.73 | -3.43% | 8.90 | -0.55% | 8.80 | 0.92% | 8.57 | 0.09% | -0.54% | | ||
| 05-15 | 5,002.61 | 5,086.73 | 4,999.34 | 5,076.56 | 2.23% | 97,463,860 | 8,815,002 | 93% | 9.04 | 1.15% | 8.95 | 2.40% | 8.72 | 2.01% | 8.56 | 0.22% | -0.63% | | ||
| 05-14 | 4,942.39 | 5,018.41 | 4,941.93 | 4,965.61 | -0.80% | 87,540,969 | 7,826,915 | 81% | 8.94 | 0.93% | 8.74 | 2.22% | 8.55 | 1.21% | 8.54 | 0.07% | -0.67% | | ||
| 05-13 | 5,009.47 | 5,040.50 | 4,985.19 | 5,005.90 | -1.15% | 91,736,394 | 8,126,940 | 80% | 8.86 | 4.15% | 8.55 | 2.41% | 8.44 | 1.72% | 8.54 | -0.37% | -0.76% | | ||
| 05-10 | 4,940.48 | 5,064.32 | 4,842.61 | 5,064.32 | 3.60% | 122,177,483 | 10,392,681 | 98% | 8.51 | 2.53% | 8.35 | 0.62% | 8.30 | -0.75% | 8.57 | -0.57% | -0.79% | | ||
| 05-09 | 4,897.98 | 4,955.78 | 4,879.69 | 4,888.41 | -1.20% | 90,934,656 | 7,543,886 | 69% | 8.30 | 0.99% | 8.30 | 0.78% | 8.36 | -0.84% | 8.62 | -0.86% | -0.79% | | ||
| 05-08 | 4,865.79 | 5,028.53 | 4,842.56 | 4,947.74 | -0.52% | 107,738,121 | 8,850,343 | 76% | 8.22 | -1.95% | 8.23 | -2.27% | 8.44 | -1.22% | 8.69 | -0.79% | -0.73% | | ||
| 05-07 | 4,933.04 | 4,990.19 | 4,886.06 | 4,973.40 | 0.00% | 116,573,687 | 9,766,095 | 81% | 8.38 | 3.03% | 8.43 | -1.05% | 8.54 | -0.83% | 8.76 | -1.07% | -0.70% | | ||