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 | ||
 | | |||||||||||||||||||
| 09-12 | 5,230.29 | 5,255.79 | 5,197.57 | 5,242.61 | 0.49% | 96,044,226 | 9,987,427 | 80% | 10.40 | 0.97% | 10.42 | -0.31% | 10.52 | 0.79% | 10.39 | 0.53% | 0.66% |  | ||
| 09-11 | 5,262.49 | 5,273.97 | 5,206.97 | 5,217.29 | -0.53% | 115,603,941 | 11,906,234 | 96% | 10.30 | -2.28% | 10.45 | -1.62% | 10.44 | 0.45% | 10.33 | 0.81% | 0.64% | | ||
| 09-10 | 5,264.33 | 5,264.33 | 5,212.53 | 5,245.31 | -0.34% | 131,111,547 | 13,817,523 | 114% | 10.54 | 0.41% | 10.62 | 1.66% | 10.39 | 0.03% | 10.25 | 0.80% | 0.51% | | ||
| 09-09 | 5,202.71 | 5,263.46 | 5,171.85 | 5,263.46 | 2.11% | 132,941,927 | 13,954,229 | 119% | 10.50 | -3.43% | 10.45 | 1.34% | 10.39 | 0.75% | 10.17 | 0.67% | 0.43% | | ||
| 09-06 | 5,152.19 | 5,167.48 | 5,111.73 | 5,154.64 | 0.32% | 112,798,576 | 12,260,522 | 109% | 10.87 | 7.48% | 10.31 | 0.93% | 10.31 | 0.62% | 10.10 | 1.01% | 0.34% | | ||
| 09-05 | 5,119.57 | 5,209.00 | 5,119.43 | 5,138.41 | 0.89% | 158,947,369 | 16,073,703 | 149% | 10.11 | 0.55% | 10.22 | -0.06% | 10.25 | 0.54% | 10.00 | 0.20% | 0.23% |  | ||
| 09-04 | 5,036.52 | 5,093.27 | 5,027.67 | 5,093.27 | 0.97% | 122,499,224 | 12,320,841 | 123% | 10.06 | -4.64% | 10.22 | -1.64% | 10.20 | 1.36% | 9.98 | 0.28% | 0.26% | | ||
| 09-03 | 5,019.40 | 5,044.18 | 4,999.89 | 5,044.18 | 0.72% | 109,090,449 | 11,505,272 | 120% | 10.55 | 4.59% | 10.39 | 2.65% | 10.06 | 1.73% | 9.95 | 1.21% | 0.28% | | ||
| 09-02 | 4,894.05 | 5,020.26 | 4,890.23 | 5,008.30 | 2.49% | 108,292,930 | 10,920,431 | 116% | 10.08 | -4.46% | 10.13 | 2.59% | 9.89 | 0.57% | 9.83 | 0.26% | 0.29% | | ||
| 08-30 | 4,963.28 | 4,975.97 | 4,862.58 | 4,886.49 | -0.97% | 102,451,634 | 10,813,546 | 115% | 10.56 | 8.65% | 9.87 | 2.89% | 9.83 | 1.60% | 9.81 | 0.80% | 0.30% | | ||
| 08-29 | 4,937.59 | 4,954.96 | 4,912.22 | 4,934.18 | 0.12% | 96,817,996 | 9,406,243 | 104% | 9.72 | 4.35% | 9.59 | -0.26% | 9.68 | -0.46% | 9.73 | 0.38% | 0.28% | | ||
| 08-28 | 4,929.89 | 4,948.02 | 4,910.60 | 4,928.19 | -0.16% | 98,994,293 | 9,216,854 | 104% | 9.31 | -4.42% | 9.62 | -1.79% | 9.72 | -1.05% | 9.69 | -0.49% | 0.21% | | ||
| 08-27 | 4,878.29 | 4,976.58 | 4,878.29 | 4,936.12 | 1.66% | 108,192,637 | 10,537,628 | 122% | 9.74 | -0.72% | 9.79 | -0.82% | 9.82 | 0.63% | 9.74 | -0.07% | 0.30% | | ||
| 08-26 | 4,799.48 | 4,867.30 | 4,793.84 | 4,855.46 | -0.66% | 88,453,144 | 8,678,025 | 107% | 9.81 | -0.30% | 9.87 | 0.07% | 9.76 | -0.14% | 9.75 | -0.15% | 0.37% | | ||
| 08-23 | 4,888.53 | 4,902.78 | 4,861.20 | 4,887.90 | 0.00% | 82,502,528 | 8,117,888 | 103% | 9.84 | -1.35% | 9.87 | 1.47% | 9.78 | -0.04% | 9.76 | -0.12% | 0.42% | | ||
| 08-22 | 4,894.36 | 4,896.58 | 4,851.97 | 4,887.91 | 0.11% | 82,238,110 | 8,203,136 | 106% | 9.98 | 1.93% | 9.72 | 0.20% | 9.78 | 1.27% | 9.77 | 0.49% | 0.47% | | ||
| 08-21 | 4,865.72 | 4,896.29 | 4,859.33 | 4,882.72 | 0.21% | 84,940,790 | 8,312,177 | 111% | 9.79 | 3.41% | 9.70 | -0.21% | 9.66 | 0.09% | 9.72 | 0.52% | 0.39% | | ||
| 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 | 0.00% | 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% | | ||