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 | ||
 | | |||||||||||||||||||
| 08-20 | 4,878.67 | 4,912.99 | 4,864.82 | 4,872.61 | -0.05% | 100,202,293 | 9,482,527 | 131% | 9.46 | -4.08% | 9.72 | 0.34% | 9.65 | -0.78% | 9.67 | 1.28% | 0.35% |  | ||
| 08-19 | 4,765.06 | 4,875.04 | 4,765.06 | 4,875.04 | 3.23% | 106,580,926 | 10,514,436 | 147% | 9.87 | -0.01% | 9.69 | 0.63% | 9.73 | -0.12% | 9.55 | 0.41% | 0.14% |  | ||
| 08-16 | 4,702.14 | 4,755.95 | 4,696.92 | 4,722.66 | 0.34% | 77,542,458 | 7,650,243 | 113% | 9.87 | 6.33% | 9.63 | 0.31% | 9.74 | -0.22% | 9.51 | 0.59% | 0.23% | | ||
| 08-15 | 4,585.09 | 4,709.36 | 4,576.46 | 4,706.55 | 0.48% | 78,261,611 | 7,261,838 | 107% | 9.28 | -4.93% | 9.60 | -2.75% | 9.76 | -0.61% | 9.46 | -0.35% | 0.29% | | ||
| 08-14 | 4,713.50 | 4,731.86 | 4,677.13 | 4,683.84 | 0.55% | 71,148,787 | 6,943,851 | 104% | 9.76 | -0.77% | 9.87 | -0.90% | 9.82 | 1.13% | 9.49 | 0.41% | 0.49% | | ||
| 08-13 | 4,649.35 | 4,667.72 | 4,638.03 | 4,658.39 | -0.57% | 58,691,317 | 5,773,056 | 88% | 9.84 | -1.96% | 9.96 | 1.29% | 9.71 | 3.73% | 9.45 | 0.61% | 0.52% | | ||
| 08-12 | 4,608.12 | 4,685.05 | 4,591.66 | 4,685.05 | 1.84% | 61,946,507 | 6,214,804 | 94% | 10.03 | 0.28% | 9.83 | 2.82% | 9.36 | 0.65% | 9.39 | 0.35% | 0.50% | | ||
| 08-09 | 4,677.25 | 4,690.65 | 4,593.22 | 4,600.35 | -1.20% | 64,443,337 | 6,447,732 | 98% | 10.01 | 5.93% | 9.56 | 6.39% | 9.30 | 1.21% | 9.36 | 0.38% | 0.53% | | ||
| 08-08 | 4,641.87 | 4,663.03 | 4,636.24 | 4,656.10 | 0.64% | 60,077,796 | 5,674,320 | 88% | 9.45 | 2.13% | 8.99 | -0.89% | 9.19 | -0.34% | 9.33 | -0.31% | 0.57% | | ||
| 08-07 | 4,678.43 | 4,686.73 | 4,624.74 | 4,626.36 | -0.52% | 67,417,406 | 6,234,472 | 95% | 9.25 | 8.32% | 9.07 | -0.44% | 9.22 | -0.21% | 9.36 | 0.11% | 0.68% | | ||
| 08-06 | 4,665.84 | 4,684.52 | 4,558.06 | 4,650.56 | -2.13% | 98,667,866 | 8,423,932 | 128% | 8.54 | -11.42% | 9.11 | -4.32% | 9.24 | -2.04% | 9.35 | -0.83% | 0.69% | | ||
| 08-05 | 4,795.91 | 4,838.76 | 4,749.94 | 4,751.98 | -1.20% | 71,612,542 | 6,902,591 | 111% | 9.64 | 3.11% | 9.52 | 0.93% | 9.43 | 0.01% | 9.42 | 1.37% | 0.72% | | ||
| 08-02 | 4,773.43 | 4,816.81 | 4,756.40 | 4,809.92 | -1.24% | 79,002,361 | 7,384,804 | 120% | 9.35 | -2.70% | 9.43 | 0.50% | 9.43 | -0.65% | 9.30 | 1.14% | 0.54% | | ||
| 08-01 | 4,877.56 | 4,900.09 | 4,850.53 | 4,870.47 | -0.67% | 64,332,504 | 6,180,193 | 104% | 9.61 | 2.57% | 9.39 | -0.16% | 9.49 | -0.28% | 9.19 | 1.63% | 0.32% | | ||
| 07-31 | 4,914.04 | 4,921.72 | 4,892.56 | 4,903.20 | -0.40% | 62,754,547 | 5,877,618 | 99% | 9.37 | 1.72% | 9.40 | -0.97% | 9.52 | 0.51% | 9.04 | 0.71% | 0.07% | | ||
| 07-30 | 4,902.84 | 4,961.02 | 4,902.78 | 4,922.92 | 0.53% | 71,194,127 | 6,555,397 | 109% | 9.21 | -4.96% | 9.49 | -2.02% | 9.47 | 0.57% | 8.98 | 0.44% | -0.07% | | ||
| 07-29 | 4,897.65 | 4,914.48 | 4,872.55 | 4,897.02 | -0.02% | 56,581,521 | 5,481,576 | 92% | 9.69 | 0.37% | 9.69 | 1.98% | 9.42 | 2.82% | 8.94 | 0.64% | -0.19% | | ||
| 07-26 | 4,880.72 | 4,902.09 | 4,868.20 | 4,898.11 | 0.13% | 59,252,777 | 5,719,068 | 92% | 9.65 | -0.76% | 9.50 | 2.59% | 9.16 | 2.82% | 8.88 | 0.84% | -0.36% | | ||
| 07-25 | 4,873.17 | 4,899.72 | 4,861.77 | 4,891.64 | 0.38% | 67,384,418 | 6,554,081 | 106% | 9.73 | 6.24% | 9.26 | 5.08% | 8.91 | 3.57% | 8.81 | 0.80% | -0.47% | | ||
| 07-24 | 4,837.77 | 4,898.81 | 4,837.77 | 4,873.03 | 1.02% | 69,451,383 | 6,358,610 | 105% | 9.16 | 3.74% | 8.81 | 3.26% | 8.60 | 0.96% | 8.74 | 0.13% | -0.59% | | ||
| 07-23 | 4,778.05 | 4,823.92 | 4,778.05 | 4,823.92 | 0.99% | 54,729,263 | 4,830,096 | 81% | 8.83 | 4.11% | 8.54 | 2.09% | 8.52 | -0.19% | 8.73 | -0.49% | -0.61% | | ||
| 07-22 | 4,885.43 | 4,886.40 | 4,766.07 | 4,776.57 | -2.09% | 72,191,578 | 6,119,881 | 101% | 8.48 | 1.33% | 8.36 | -1.10% | 8.53 | -1.27% | 8.77 | -0.49% | -0.48% | | ||
| 07-19 | 4,861.21 | 4,920.41 | 4,861.20 | 4,878.69 | 0.71% | 68,597,298 | 5,739,076 | 91% | 8.37 | 1.53% | 8.45 | -1.76% | 8.64 | -0.89% | 8.82 | -1.02% | -0.40% | | ||
| 07-18 | 4,909.72 | 4,909.72 | 4,843.51 | 4,844.11 | -1.72% | 72,636,158 | 5,984,889 | 95% | 8.24 | -5.71% | 8.61 | -2.82% | 8.72 | -1.71% | 8.91 | -0.86% | -0.21% | | ||
| 07-17 | 4,930.65 | 4,953.41 | 4,914.49 | 4,929.09 | -0.06% | 75,361,088 | 6,586,076 | 103% | 8.74 | -1.19% | 8.86 | -0.27% | 8.87 | -0.76% | 8.98 | -0.67% | -0.07% | | ||
| 07-16 | 4,917.79 | 4,940.23 | 4,909.66 | 4,932.05 | 0.14% | 68,924,962 | 6,095,897 | 93% | 8.84 | -1.38% | 8.88 | -0.59% | 8.94 | -0.96% | 9.04 | -0.76% | 0.03% | | ||
| 07-15 | 4,850.89 | 4,951.62 | 4,787.91 | 4,925.32 | 1.31% | 84,594,481 | 7,586,511 | 111% | 8.97 | 1.98% | 8.93 | -0.39% | 9.03 | 0.30% | 9.11 | -1.06% | 0.19% | | ||
| 07-12 | 4,848.22 | 4,874.32 | 4,820.66 | 4,861.57 | 0.35% | 61,479,398 | 5,406,454 | 75% | 8.79 | -2.50% | 8.97 | -1.85% | 9.00 | -1.10% | 9.21 | -0.25% | 0.42% | | ||
| 07-11 | 4,867.68 | 4,905.16 | 4,821.55 | 4,844.55 | 0.01% | 62,628,484 | 5,648,315 | 77% | 9.02 | -0.78% | 9.14 | 0.86% | 9.10 | 0.12% | 9.23 | -0.41% | 0.57% | | ||
| 07-10 | 4,891.91 | 4,896.04 | 4,829.28 | 4,843.86 | 0.00% | 60,795,192 | 5,526,126 | 73% | 9.09 | -2.28% | 9.06 | -0.79% | 9.09 | -0.46% | 9.27 | -0.04% | 0.73% | | ||