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 | ||
 | | |||||||||||||||||||
| 12-13 | 5,047.90 | 5,082.76 | 5,029.88 | 5,073.69 | 1.23% | 99,979,184 | 10,021,479 | 126% | 10.02 | -2.18% | 10.13 | -1.05% | 10.23 | -1.01% | 10.23 | 0.25% | 0.51% |  | ||
| 12-12 | 5,025.49 | 5,044.20 | 5,008.37 | 5,012.00 | -0.30% | 80,055,439 | 8,203,190 | 109% | 10.25 | 1.08% | 10.24 | -0.69% | 10.34 | -0.51% | 10.20 | 0.59% | 0.40% | | ||
| 12-11 | 5,044.94 | 5,052.35 | 5,007.56 | 5,027.28 | -0.43% | 86,011,038 | 8,719,861 | 120% | 10.14 | -1.80% | 10.31 | -1.22% | 10.39 | -0.31% | 10.14 | 0.51% | 0.24% | | ||
| 12-10 | 5,012.47 | 5,054.31 | 4,998.15 | 5,049.05 | 0.49% | 82,936,330 | 8,562,136 | 121% | 10.32 | -1.24% | 10.43 | -0.65% | 10.42 | 0.57% | 10.09 | 1.35% | 0.16% | | ||
| 12-09 | 5,020.22 | 5,040.24 | 5,005.84 | 5,024.60 | 0.28% | 88,486,415 | 9,250,170 | 133% | 10.45 | -0.72% | 10.50 | 0.55% | 10.36 | 1.38% | 9.96 | 1.73% | 0.00% | | ||
| 12-06 | 4,968.04 | 5,010.51 | 4,954.79 | 5,010.51 | 0.86% | 73,705,957 | 7,761,589 | 113% | 10.53 | 0.02% | 10.44 | 1.82% | 10.22 | 1.88% | 9.79 | 0.34% | -0.21% | | ||
| 12-05 | 4,927.78 | 4,978.99 | 4,923.11 | 4,967.60 | 0.95% | 74,077,104 | 7,799,149 | 112% | 10.53 | 2.76% | 10.26 | 2.82% | 10.03 | 2.19% | 9.75 | 1.03% | -0.24% | | ||
| 12-04 | 4,902.49 | 4,935.57 | 4,901.04 | 4,920.67 | -0.12% | 63,496,450 | 6,504,944 | 95% | 10.25 | 3.09% | 9.98 | 2.23% | 9.82 | 1.28% | 9.66 | -0.20% | -0.36% |  | ||
| 12-03 | 4,889.41 | 4,926.45 | 4,863.66 | 4,926.45 | 0.43% | 60,345,525 | 5,997,018 | 86% | 9.94 | 2.02% | 9.76 | 1.34% | 9.69 | 1.76% | 9.67 | -0.23% | -0.30% | | ||
| 12-02 | 4,897.63 | 4,930.59 | 4,889.32 | 4,905.42 | 0.21% | 63,150,159 | 6,151,727 | 86% | 9.74 | 1.48% | 9.63 | 0.31% | 9.52 | 1.48% | 9.70 | -0.23% | -0.26% | | ||
| 11-29 | 4,888.35 | 4,909.41 | 4,850.59 | 4,894.94 | 0.12% | 61,395,620 | 5,893,397 | 82% | 9.60 | 0.62% | 9.60 | 1.72% | 9.39 | -1.46% | 9.72 | -0.92% | -0.25% | | ||
| 11-28 | 4,897.65 | 4,916.80 | 4,878.01 | 4,889.26 | -0.31% | 59,672,314 | 5,692,566 | 78% | 9.54 | -1.12% | 9.44 | 1.55% | 9.52 | -0.04% | 9.81 | -0.98% | -0.08% | | ||
| 11-27 | 4,881.40 | 4,935.63 | 4,872.30 | 4,904.26 | 0.45% | 72,646,940 | 7,008,773 | 95% | 9.65 | 5.17% | 9.29 | -2.02% | 9.53 | -1.36% | 9.91 | -0.28% | 0.07% | | ||
| 11-26 | 4,906.43 | 4,920.68 | 4,882.16 | 4,882.16 | -0.39% | 81,259,730 | 7,455,016 | 102% | 9.17 | 0.76% | 9.49 | -1.32% | 9.66 | -1.89% | 9.93 | -0.25% | 0.12% |  | ||
| 11-25 | 4,904.99 | 4,915.35 | 4,853.84 | 4,901.50 | -0.05% | 86,347,265 | 7,862,047 | 109% | 9.11 | -10.25% | 9.61 | -4.21% | 9.85 | -1.97% | 9.96 | -0.36% | 0.12% | | ||
| 11-22 | 4,954.31 | 5,018.06 | 4,876.81 | 4,904.08 | -0.84% | 88,027,695 | 8,930,663 | 125% | 10.15 | 6.08% | 10.03 | 0.17% | 10.04 | -0.78% | 9.99 | 0.01% | 0.11% | | ||
| 11-21 | 4,929.85 | 4,963.09 | 4,919.59 | 4,945.72 | -0.01% | 66,167,513 | 6,328,204 | 90% | 9.56 | -7.17% | 10.02 | -1.30% | 10.12 | -2.02% | 9.99 | -0.20% | 0.13% | | ||
| 11-20 | 4,975.76 | 4,991.70 | 4,941.91 | 4,946.28 | -0.58% | 78,998,277 | 8,138,820 | 114% | 10.30 | 1.81% | 10.15 | -0.81% | 10.33 | 0.66% | 10.01 | 0.41% | 0.17% | | ||
| 11-19 | 4,892.34 | 4,975.11 | 4,890.76 | 4,975.11 | 1.69% | 72,363,369 | 7,322,963 | 103% | 10.12 | 1.28% | 10.23 | -1.80% | 10.26 | 1.67% | 9.97 | 0.23% | 0.16% | | ||
| 11-18 | 4,862.28 | 4,901.00 | 4,851.39 | 4,892.46 | 0.49% | 63,965,372 | 6,391,478 | 88% | 9.99 | -5.44% | 10.42 | 0.13% | 10.09 | 1.54% | 9.95 | -0.15% | 0.16% | | ||
| 11-15 | 4,910.21 | 4,936.98 | 4,868.44 | 4,868.44 | -0.89% | 70,076,404 | 7,405,105 | 100% | 10.57 | -1.10% | 10.41 | 4.51% | 9.94 | 0.79% | 9.96 | 0.77% | 0.25% | | ||
| 11-14 | 4,875.25 | 4,925.44 | 4,871.56 | 4,912.11 | 0.75% | 63,910,112 | 6,827,883 | 92% | 10.68 | 7.63% | 9.96 | 4.82% | 9.86 | 1.65% | 9.89 | 0.55% | 0.25% | | ||
| 11-13 | 4,878.97 | 4,888.19 | 4,853.59 | 4,875.54 | -0.12% | 60,606,408 | 6,016,220 | 80% | 9.93 | 6.65% | 9.50 | -1.19% | 9.70 | -0.17% | 9.83 | 0.17% | 0.26% | | ||
| 11-12 | 4,878.97 | 4,887.30 | 4,823.43 | 4,881.61 | 0.11% | 68,785,493 | 6,402,494 | 82% | 9.31 | -0.27% | 9.61 | -1.54% | 9.72 | -1.12% | 9.82 | -0.25% | 0.28% | | ||
| 11-11 | 4,961.19 | 4,961.19 | 4,868.43 | 4,876.16 | -2.25% | 77,096,401 | 7,195,129 | 88% | 9.33 | -8.07% | 9.76 | -2.04% | 9.83 | -1.55% | 9.84 | -0.45% | 0.29% | | ||
| 11-08 | 5,036.66 | 5,051.56 | 4,985.95 | 4,988.29 | -0.37% | 79,096,556 | 8,030,169 | 95% | 10.15 | 3.65% | 9.97 | 0.85% | 9.98 | 0.75% | 9.89 | 0.21% | 0.35% | | ||
| 11-07 | 4,970.53 | 5,020.22 | 4,960.84 | 5,007.07 | 0.65% | 72,092,198 | 7,061,290 | 84% | 9.80 | -1.44% | 9.88 | -1.03% | 9.91 | -0.40% | 9.87 | 0.17% | 0.32% | | ||
| 11-06 | 5,022.10 | 5,027.79 | 4,955.83 | 4,974.73 | -1.01% | 83,216,275 | 8,270,356 | 100% | 9.94 | 0.36% | 9.99 | 0.51% | 9.95 | 0.40% | 9.85 | 0.39% | 0.23% | | ||
| 11-05 | 4,995.46 | 5,041.24 | 4,972.72 | 5,025.30 | 0.75% | 85,072,951 | 8,423,595 | 104% | 9.90 | -2.14% | 9.93 | -0.37% | 9.91 | 0.57% | 9.81 | 0.18% | 0.14% | | ||
| 11-04 | 4,974.36 | 5,016.94 | 4,974.36 | 4,987.84 | 0.00% | 81,278,227 | 8,224,159 | 104% | 10.12 | 3.57% | 9.97 | 1.31% | 9.85 | 0.56% | 9.79 | 0.74% | 0.05% | | ||