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 | ||
 | | |||||||||||||||||||
| 02-21 | 4,666.28 | 4,750.42 | 4,643.11 | 4,659.14 | -0.18% | 145,951,113 | 11,132,912 | 142% | 7.63 | 5.04% | 7.42 | 1.04% | 7.39 | 0.81% | 7.37 | 1.21% | 0.44% |  | ||
| 02-20 | 4,667.35 | 4,677.98 | 4,619.46 | 4,667.62 | 0.01% | 120,213,129 | 8,730,339 | 121% | 7.26 | -1.16% | 7.35 | 0.16% | 7.33 | -0.18% | 7.28 | 0.00% | 0.35% |  | ||
| 02-19 | 4,683.33 | 4,706.53 | 4,614.28 | 4,667.28 | 0.13% | 143,874,768 | 10,570,425 | 156% | 7.35 | -1.08% | 7.33 | -0.19% | 7.34 | 0.29% | 7.28 | 0.53% | 0.35% | | ||
| 02-18 | 4,527.97 | 4,661.00 | 4,527.97 | 4,661.00 | 3.51% | 124,124,004 | 9,218,994 | 147% | 7.43 | 3.27% | 7.35 | 0.56% | 7.32 | -0.10% | 7.24 | 0.31% | 0.29% |  | ||
| 02-15 | 4,523.94 | 4,544.39 | 4,497.39 | 4,502.73 | -0.65% | 93,511,607 | 6,725,461 | 115% | 7.19 | -2.80% | 7.31 | -0.16% | 7.33 | -0.16% | 7.22 | -0.18% | 0.36% | | ||
| 02-14 | 4,507.84 | 4,555.23 | 4,494.55 | 4,532.17 | 0.44% | 94,828,533 | 7,016,406 | 124% | 7.40 | 1.00% | 7.32 | -0.44% | 7.34 | 1.80% | 7.23 | 0.19% | 0.45% | | ||
| 02-13 | 4,442.73 | 4,526.27 | 4,433.03 | 4,512.41 | 1.64% | 113,218,903 | 8,294,046 | 151% | 7.33 | 1.43% | 7.35 | 0.36% | 7.21 | 0.40% | 7.22 | 0.57% | 0.45% | | ||
| 02-12 | 4,398.44 | 4,452.50 | 4,394.83 | 4,439.49 | 0.83% | 85,271,156 | 6,158,892 | 122% | 7.22 | -4.15% | 7.33 | 2.52% | 7.18 | 0.79% | 7.18 | 0.49% | 0.35% | | ||
| 02-11 | 4,306.20 | 4,403.73 | 4,306.20 | 4,402.87 | 2.53% | 75,297,356 | 5,674,368 | 115% | 7.54 | 4.45% | 7.15 | 1.65% | 7.13 | 0.72% | 7.14 | 0.42% | 0.26% | | ||
| 02-01 | 4,189.11 | 4,295.04 | 4,189.11 | 4,294.27 | 2.82% | 66,099,677 | 4,769,347 | 97% | 7.22 | 8.17% | 7.03 | 1.15% | 7.08 | -0.35% | 7.11 | 0.91% | 0.21% | | ||
| 01-31 | 4,203.98 | 4,240.72 | 4,151.41 | 4,176.47 | -0.83% | 71,511,205 | 4,769,471 | 96% | 6.67 | -8.10% | 6.95 | -3.11% | 7.10 | -1.80% | 7.05 | 0.28% | 0.05% | | ||
| 01-30 | 4,235.27 | 4,266.88 | 4,211.19 | 4,211.62 | -1.00% | 58,513,770 | 4,246,675 | 85% | 7.26 | 4.07% | 7.17 | -0.39% | 7.23 | 0.75% | 7.03 | 0.00% | -0.10% | | ||
| 01-29 | 4,301.47 | 4,301.47 | 4,188.59 | 4,254.29 | -1.23% | 77,753,727 | 5,422,381 | 107% | 6.97 | -4.81% | 7.20 | -1.61% | 7.18 | 0.20% | 7.03 | -0.09% | -0.12% | | ||
| 01-28 | 4,341.49 | 4,370.90 | 4,297.96 | 4,307.22 | -0.26% | 67,279,935 | 4,928,747 | 98% | 7.33 | -0.01% | 7.32 | 1.57% | 7.16 | 0.11% | 7.04 | 0.98% | -0.16% | | ||
| 01-25 | 4,341.41 | 4,359.46 | 4,315.95 | 4,318.44 | -0.45% | 71,657,478 | 5,250,491 | 106% | 7.33 | 0.34% | 7.21 | 2.24% | 7.15 | 2.19% | 6.97 | 0.74% | -0.37% | | ||
| 01-24 | 4,318.71 | 4,363.22 | 4,292.83 | 4,338.17 | 0.52% | 70,630,305 | 5,157,205 | 105% | 7.30 | 5.26% | 7.05 | 0.10% | 7.00 | 2.40% | 6.92 | 0.23% | -0.55% | | ||
| 01-23 | 4,298.94 | 4,322.89 | 4,292.09 | 4,315.68 | 0.17% | 58,485,735 | 4,057,187 | 83% | 6.94 | 0.80% | 7.04 | 1.68% | 6.84 | -0.81% | 6.90 | -0.51% | -0.58% | | ||
| 01-22 | 4,370.86 | 4,370.86 | 4,291.96 | 4,308.25 | -1.49% | 69,496,672 | 4,782,660 | 94% | 6.88 | -5.38% | 6.92 | 1.85% | 6.89 | -0.41% | 6.94 | -0.36% | -0.60% | | ||
| 01-21 | 4,354.70 | 4,395.06 | 4,352.81 | 4,373.63 | 0.59% | 72,781,531 | 5,293,764 | 103% | 7.27 | 9.30% | 6.80 | 0.34% | 6.92 | 1.85% | 6.96 | -0.09% | -0.62% | | ||
| 01-18 | 4,307.14 | 4,351.44 | 4,297.48 | 4,347.81 | 1.02% | 83,371,611 | 5,547,693 | 107% | 6.65 | 2.46% | 6.78 | -1.90% | 6.80 | -0.56% | 6.97 | -0.71% | -0.63% | | ||
| 01-17 | 4,334.63 | 4,347.18 | 4,297.67 | 4,303.73 | -0.76% | 74,562,113 | 4,842,113 | 94% | 6.49 | -10.08% | 6.91 | -0.75% | 6.83 | -1.94% | 7.02 | -1.21% | -0.61% | | ||
| 01-16 | 4,347.08 | 4,364.10 | 4,330.74 | 4,336.88 | -0.24% | 69,274,744 | 5,003,006 | 99% | 7.22 | 2.76% | 6.96 | 1.96% | 6.97 | -0.16% | 7.10 | -0.20% | -0.47% | | ||
| 01-15 | 4,282.99 | 4,350.93 | 4,271.64 | 4,347.36 | 1.42% | 72,005,181 | 5,060,814 | 103% | 7.03 | 6.26% | 6.82 | -0.54% | 6.98 | -0.33% | 7.12 | -0.52% | -0.45% | | ||
| 01-14 | 4,317.52 | 4,325.95 | 4,278.76 | 4,286.55 | -0.66% | 67,679,614 | 4,476,595 | 93% | 6.61 | -2.98% | 6.86 | -3.03% | 7.00 | -1.89% | 7.15 | -1.09% | -0.35% | | ||
| 01-11 | 4,282.39 | 4,316.54 | 4,267.29 | 4,314.88 | 0.77% | 68,355,085 | 4,659,996 | 98% | 6.82 | -4.60% | 7.08 | -1.39% | 7.14 | -0.72% | 7.23 | -1.00% | -0.26% | | ||
| 01-10 | 4,289.56 | 4,319.49 | 4,274.20 | 4,281.86 | -0.16% | 68,910,889 | 4,924,314 | 106% | 7.15 | -1.08% | 7.18 | -0.71% | 7.19 | -0.58% | 7.31 | -0.16% | -0.14% | | ||
| 01-09 | 4,286.23 | 4,354.20 | 4,280.66 | 4,288.77 | 0.27% | 85,153,595 | 6,151,093 | 135% | 7.22 | 1.11% | 7.23 | 0.50% | 7.23 | -0.54% | 7.32 | -0.68% | -0.14% | | ||
| 01-08 | 4,278.28 | 4,289.63 | 4,264.60 | 4,277.30 | -0.26% | 69,556,937 | 4,970,013 | 116% | 7.15 | -2.11% | 7.19 | -0.99% | 7.27 | -0.85% | 7.37 | -0.54% | -0.03% | | ||
| 01-07 | 4,235.03 | 4,297.02 | 4,223.46 | 4,288.32 | 1.84% | 81,153,450 | 5,923,130 | 143% | 7.30 | 2.64% | 7.26 | -0.60% | 7.33 | -0.41% | 7.41 | -0.22% | -0.04% | | ||
| 01-04 | 4,075.62 | 4,210.88 | 4,071.69 | 4,210.88 | 0.00% | 73,448,737 | 5,223,068 | 134% | 7.11 | -4.00% | 7.31 | -2.00% | 7.36 | -1.59% | 7.42 | -0.48% | -0.09% | | ||