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 | ||
 | | |||||||||||||||||||
| 04-16 | 6,283.86 | 6,344.95 | 6,276.43 | 6,339.59 | 1.01% | 126,764,653 | 11,998,462 | 95% | 9.47 | 1.60% | 9.31 | 2.20% | 9.19 | 0.97% | 9.28 | -0.13% | -0.53% |  | ||
| 04-15 | 6,263.63 | 6,281.43 | 6,211.66 | 6,276.46 | -0.01% | 119,776,176 | 11,158,212 | 88% | 9.32 | 1.98% | 9.11 | 0.56% | 9.10 | 2.06% | 9.29 | -0.63% | -0.53% |  | ||
| 04-14 | 6,206.64 | 6,287.84 | 6,206.64 | 6,277.21 | 1.09% | 117,438,217 | 10,728,281 | 84% | 9.14 | 2.65% | 9.06 | 0.35% | 8.91 | -0.49% | 9.35 | -1.21% | -0.41% | | ||
| 04-13 | 6,210.22 | 6,254.90 | 6,193.81 | 6,209.78 | -0.27% | 130,387,709 | 11,603,238 | 89% | 8.90 | -2.59% | 9.03 | 1.85% | 8.96 | -2.51% | 9.46 | -0.97% | -0.15% | | ||
| 04-12 | 6,325.26 | 6,344.16 | 6,203.57 | 6,226.42 | -1.72% | 155,441,439 | 14,201,833 | 107% | 9.14 | 1.22% | 8.86 | -0.59% | 9.19 | -1.87% | 9.56 | -1.05% | 0.07% | | ||
| 04-09 | 6,345.29 | 6,360.45 | 6,307.66 | 6,335.24 | -0.34% | 141,306,900 | 12,753,922 | 97% | 9.03 | 6.36% | 8.92 | -3.73% | 9.36 | -1.17% | 9.66 | -0.47% | 0.28% | | ||
| 04-08 | 6,332.93 | 6,385.20 | 6,309.12 | 6,356.75 | 0.14% | 173,741,278 | 14,743,280 | 112% | 8.49 | -8.85% | 9.26 | -6.29% | 9.48 | -3.67% | 9.70 | -1.20% | 0.34% | | ||
| 04-07 | 6,350.38 | 6,350.38 | 6,289.07 | 6,348.08 | 0.08% | 150,016,775 | 13,965,914 | 107% | 9.31 | -10.51% | 9.88 | -1.30% | 9.84 | -2.32% | 9.82 | -0.26% | 0.44% | | ||
| 04-06 | 6,345.89 | 6,367.78 | 6,323.24 | 6,343.10 | 0.26% | 111,489,158 | 11,597,970 | 89% | 10.40 | 2.89% | 10.01 | 1.37% | 10.07 | 1.03% | 9.85 | 0.64% | 0.50% | | ||
| 04-02 | 6,316.56 | 6,341.65 | 6,291.71 | 6,326.61 | 0.24% | 123,938,871 | 12,530,945 | 94% | 10.11 | 5.48% | 9.88 | -0.84% | 9.97 | -0.02% | 9.78 | 0.02% | 0.34% | | ||
| 04-01 | 6,259.41 | 6,321.58 | 6,238.31 | 6,311.66 | 0.92% | 130,374,818 | 12,497,160 | 93% | 9.59 | -3.69% | 9.96 | -0.85% | 9.97 | 0.27% | 9.78 | -0.20% | 0.35% | | ||
| 03-31 | 6,277.70 | 6,277.70 | 6,205.94 | 6,254.07 | -0.42% | 125,128,492 | 12,453,960 | 91% | 9.95 | -3.69% | 10.05 | -0.52% | 9.94 | 1.39% | 9.80 | 0.66% | 0.35% | | ||
| 03-30 | 6,239.47 | 6,287.87 | 6,217.33 | 6,280.36 | 0.41% | 134,409,584 | 13,890,265 | 102% | 10.33 | 4.86% | 10.10 | 2.99% | 9.81 | 1.65% | 9.74 | 1.32% | 0.22% | | ||
| 03-29 | 6,270.00 | 6,277.76 | 6,215.80 | 6,254.94 | 0.05% | 139,633,894 | 13,760,713 | 101% | 9.86 | -2.60% | 9.81 | 2.00% | 9.65 | 0.35% | 9.61 | 1.24% | -0.05% | | ||
| 03-26 | 6,164.82 | 6,264.56 | 6,164.82 | 6,251.79 | 1.53% | 128,887,610 | 13,040,507 | 95% | 10.12 | 7.15% | 9.61 | 1.88% | 9.61 | 0.05% | 9.49 | 1.04% | -0.34% | | ||
| 03-25 | 6,118.87 | 6,190.94 | 6,108.26 | 6,157.41 | 0.24% | 129,307,093 | 12,210,159 | 87% | 9.44 | 1.28% | 9.44 | -0.82% | 9.61 | -0.70% | 9.40 | 0.16% | -0.61% | | ||
| 03-24 | 6,180.31 | 6,232.13 | 6,131.82 | 6,142.54 | -1.23% | 147,673,111 | 13,768,457 | 96% | 9.32 | -2.31% | 9.52 | -2.45% | 9.68 | 0.02% | 9.38 | -0.19% | -0.75% | | ||
| 03-23 | 6,307.98 | 6,307.98 | 6,181.13 | 6,219.17 | -1.37% | 150,964,052 | 14,408,564 | 101% | 9.54 | -1.42% | 9.75 | -0.92% | 9.67 | 1.03% | 9.40 | 0.33% | -0.90% | | ||
| 03-22 | 6,208.93 | 6,307.55 | 6,206.08 | 6,305.69 | 1.60% | 143,041,445 | 13,848,439 | 94% | 9.68 | -3.63% | 9.85 | 1.31% | 9.58 | 2.08% | 9.37 | -0.97% | -1.09% | | ||
| 03-19 | 6,195.25 | 6,258.13 | 6,167.51 | 6,206.60 | -1.07% | 143,238,275 | 14,389,848 | 95% | 10.05 | 2.46% | 9.72 | 3.58% | 9.38 | 1.97% | 9.46 | 0.14% | -1.05% | | ||
| 03-18 | 6,231.19 | 6,300.94 | 6,227.19 | 6,273.86 | 0.78% | 140,725,665 | 13,798,496 | 90% | 9.81 | 5.68% | 9.38 | 3.77% | 9.20 | 0.98% | 9.45 | -0.25% | -1.20% | | ||
| 03-17 | 6,180.89 | 6,230.56 | 6,124.05 | 6,225.36 | 0.49% | 134,840,396 | 12,510,692 | 79% | 9.28 | 2.14% | 9.04 | 0.39% | 9.11 | -0.47% | 9.47 | -0.63% | -1.34% | | ||
| 03-16 | 6,176.07 | 6,222.18 | 6,124.78 | 6,195.24 | 0.35% | 152,845,992 | 13,885,278 | 85% | 9.08 | 3.05% | 9.01 | -0.74% | 9.15 | -0.40% | 9.53 | -1.38% | -1.47% | | ||
| 03-15 | 6,192.30 | 6,229.57 | 6,111.36 | 6,173.87 | -0.78% | 170,799,691 | 15,056,493 | 90% | 8.82 | -3.39% | 9.07 | -2.40% | 9.19 | -3.56% | 9.66 | -1.62% | -1.46% | | ||
| 03-12 | 6,231.48 | 6,232.50 | 6,137.99 | 6,222.38 | 0.14% | 175,746,178 | 16,034,694 | 96% | 9.12 | -1.80% | 9.30 | -0.49% | 9.53 | -1.51% | 9.82 | -1.66% | -1.43% | | ||
| 03-11 | 6,074.33 | 6,213.93 | 6,045.55 | 6,213.83 | 2.50% | 160,814,643 | 14,941,266 | 89% | 9.29 | -2.33% | 9.34 | -4.15% | 9.68 | -1.27% | 9.99 | -1.23% | -1.35% | | ||
| 03-10 | 6,164.77 | 6,179.85 | 6,053.02 | 6,062.26 | -0.75% | 142,554,279 | 13,561,123 | 79% | 9.51 | 2.73% | 9.75 | -0.90% | 9.80 | -0.70% | 10.11 | -1.69% | -1.32% | | ||
| 03-09 | 6,235.31 | 6,250.94 | 6,033.41 | 6,108.00 | -2.37% | 196,432,686 | 18,188,846 | 103% | 9.26 | -11.89% | 9.83 | -2.41% | 9.87 | -2.54% | 10.29 | -1.58% | -1.22% | | ||
| 03-08 | 6,453.78 | 6,488.82 | 6,253.70 | 6,256.41 | -2.30% | 168,546,339 | 17,712,004 | 99% | 10.51 | 6.91% | 10.08 | 1.89% | 10.13 | 0.14% | 10.45 | -0.60% | -1.20% | | ||
| 03-05 | 6,325.75 | 6,442.02 | 6,319.53 | 6,403.50 | 0.00% | 166,504,885 | 16,366,650 | 87% | 9.83 | -0.85% | 9.89 | -2.04% | 10.11 | -1.84% | 10.51 | -1.31% | -1.24% | | ||