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 | ||
 | | |||||||||||||||||||
| 04-26 | 5,427.62 | 5,496.04 | 5,407.19 | 5,408.03 | -0.92% | 124,279,880 | 10,897,081 | 79% | 8.77 | 0.49% | 8.85 | -0.55% | 8.91 | -0.41% | 9.12 | -0.20% | -0.28% |  | ||
| 04-25 | 5,652.01 | 5,662.79 | 5,457.83 | 5,458.42 | -3.90% | 151,401,718 | 13,209,871 | 95% | 8.73 | -3.58% | 8.89 | -1.33% | 8.95 | -1.39% | 9.13 | -0.86% | -0.29% |  | ||
| 04-24 | 5,636.40 | 5,682.48 | 5,568.41 | 5,679.73 | 0.92% | 134,784,412 | 12,197,072 | 86% | 9.05 | 1.38% | 9.01 | 0.26% | 9.07 | -0.72% | 9.21 | -0.69% | -0.19% | | ||
| 04-23 | 5,710.73 | 5,710.73 | 5,610.74 | 5,628.06 | -1.66% | 149,871,461 | 13,376,824 | 91% | 8.93 | -1.56% | 8.99 | -1.52% | 9.14 | -1.10% | 9.28 | -0.54% | -0.07% | | ||
| 04-22 | 5,821.02 | 5,824.52 | 5,704.98 | 5,723.04 | -1.50% | 158,161,026 | 14,341,061 | 95% | 9.07 | 1.00% | 9.13 | -1.11% | 9.24 | -0.67% | 9.33 | -0.30% | 0.00% | | ||
| 04-19 | 5,762.50 | 5,810.18 | 5,710.80 | 5,810.18 | 0.61% | 148,724,289 | 13,350,730 | 84% | 8.98 | -3.94% | 9.23 | -1.60% | 9.30 | -0.10% | 9.36 | -0.44% | 0.04% | | ||
| 04-18 | 5,804.30 | 5,826.67 | 5,762.57 | 5,775.17 | -0.56% | 151,322,505 | 14,140,684 | 86% | 9.35 | -0.12% | 9.38 | -0.11% | 9.31 | -0.32% | 9.40 | 0.25% | 0.15% | | ||
| 04-17 | 5,776.64 | 5,840.62 | 5,758.00 | 5,807.73 | 0.53% | 169,800,155 | 15,885,683 | 94% | 9.36 | -0.96% | 9.39 | 1.14% | 9.34 | -0.73% | 9.37 | -0.12% | 0.16% | | ||
| 04-16 | 5,625.12 | 5,777.01 | 5,583.61 | 5,777.01 | 2.14% | 156,029,632 | 14,739,454 | 84% | 9.45 | 0.75% | 9.29 | -0.19% | 9.41 | 0.04% | 9.38 | 0.01% | 0.23% | | ||
| 04-15 | 5,795.50 | 5,815.39 | 5,654.34 | 5,655.98 | -1.02% | 157,754,136 | 14,793,291 | 82% | 9.38 | 4.14% | 9.30 | -1.15% | 9.41 | 0.10% | 9.38 | 0.12% | 0.29% | | ||
| 04-12 | 5,720.05 | 5,749.34 | 5,673.74 | 5,714.37 | -0.22% | 140,078,341 | 12,612,198 | 69% | 9.00 | -5.11% | 9.41 | -1.20% | 9.40 | -0.67% | 9.37 | -0.35% | 0.29% | | ||
| 04-11 | 5,852.64 | 5,866.92 | 5,720.55 | 5,727.17 | -2.11% | 165,876,073 | 15,739,702 | 85% | 9.49 | -1.77% | 9.53 | 0.62% | 9.46 | 0.69% | 9.41 | 0.16% | 0.42% | | ||
| 04-10 | 5,826.03 | 5,906.43 | 5,782.37 | 5,850.76 | -0.12% | 178,753,607 | 17,267,158 | 95% | 9.66 | 2.48% | 9.47 | 0.73% | 9.40 | 0.37% | 9.39 | 0.55% | 0.43% | | ||
| 04-09 | 5,834.29 | 5,877.84 | 5,798.37 | 5,858.05 | 0.18% | 179,363,502 | 16,907,255 | 94% | 9.43 | 0.78% | 9.40 | 0.88% | 9.36 | -0.03% | 9.34 | 0.10% | 0.44% | | ||
| 04-08 | 5,921.21 | 5,939.50 | 5,765.91 | 5,847.63 | -0.41% | 238,317,466 | 22,290,710 | 124% | 9.35 | -0.77% | 9.32 | -0.34% | 9.37 | 0.19% | 9.33 | 0.10% | 0.50% | | ||
| 04-04 | 5,868.39 | 5,894.99 | 5,813.46 | 5,871.56 | 0.61% | 208,834,859 | 19,684,526 | 113% | 9.43 | 2.95% | 9.35 | -0.01% | 9.35 | -0.02% | 9.32 | 0.66% | 0.66% | | ||
| 04-03 | 5,744.22 | 5,843.47 | 5,724.13 | 5,836.04 | 1.05% | 199,104,763 | 18,230,427 | 105% | 9.16 | -3.04% | 9.35 | -0.35% | 9.35 | -0.35% | 9.26 | 0.42% | 0.72% | | ||
| 04-02 | 5,794.79 | 5,833.02 | 5,750.33 | 5,775.55 | 0.31% | 228,750,284 | 21,601,760 | 127% | 9.44 | 0.19% | 9.38 | 0.02% | 9.38 | 0.76% | 9.22 | 0.52% | 0.79% | | ||
| 04-01 | 5,591.67 | 5,763.58 | 5,591.67 | 5,757.84 | 3.79% | 221,181,631 | 20,846,484 | 127% | 9.43 | 1.89% | 9.38 | 0.51% | 9.31 | 0.29% | 9.17 | 0.65% | 0.82% | | ||
| 03-29 | 5,370.42 | 5,550.76 | 5,346.21 | 5,547.66 | 3.31% | 178,333,017 | 16,495,457 | 104% | 9.25 | -2.29% | 9.33 | 0.55% | 9.28 | -0.03% | 9.11 | 0.13% | 0.87% | | ||
| 03-28 | 5,432.94 | 5,487.77 | 5,370.12 | 5,370.12 | -1.43% | 149,261,082 | 14,131,249 | 90% | 9.47 | 1.87% | 9.28 | 0.43% | 9.29 | 1.35% | 9.10 | 0.88% | 0.98% | | ||
| 03-27 | 5,431.98 | 5,447.88 | 5,333.78 | 5,447.88 | 0.98% | 144,956,608 | 13,471,450 | 85% | 9.29 | 1.98% | 9.24 | 0.05% | 9.16 | 1.15% | 9.02 | 0.29% | 1.00% | | ||
| 03-26 | 5,571.53 | 5,589.41 | 5,380.85 | 5,394.88 | -2.79% | 176,164,730 | 16,053,992 | 98% | 9.11 | -2.27% | 9.24 | 1.00% | 9.06 | 0.21% | 9.00 | 0.60% | 1.15% | | ||
| 03-25 | 5,521.25 | 5,629.23 | 5,507.36 | 5,549.67 | -1.29% | 178,432,937 | 16,638,428 | 98% | 9.33 | 0.63% | 9.15 | 2.08% | 9.04 | 0.89% | 8.94 | 0.74% | 1.27% | | ||
| 03-22 | 5,591.04 | 5,625.10 | 5,505.81 | 5,622.14 | 0.58% | 181,954,823 | 16,861,042 | 98% | 9.27 | 4.32% | 8.96 | 0.97% | 8.96 | 0.37% | 8.88 | 1.74% | 1.29% | | ||
| 03-21 | 5,525.99 | 5,634.66 | 5,513.39 | 5,589.48 | 1.34% | 207,150,045 | 18,400,509 | 103% | 8.88 | 1.74% | 8.87 | -0.10% | 8.93 | 0.56% | 8.73 | 1.18% | 1.17% | | ||
| 03-20 | 5,518.31 | 5,533.05 | 5,415.75 | 5,515.79 | -0.12% | 176,820,735 | 15,438,010 | 85% | 8.73 | -3.11% | 8.88 | -1.49% | 8.88 | -0.62% | 8.62 | 1.13% | 1.11% | | ||
| 03-19 | 5,505.70 | 5,555.12 | 5,486.80 | 5,522.18 | 0.38% | 166,713,931 | 15,023,366 | 80% | 9.01 | 1.10% | 9.02 | 1.49% | 8.93 | 0.90% | 8.53 | 0.88% | 1.07% | | ||
| 03-18 | 5,387.38 | 5,501.18 | 5,333.26 | 5,501.18 | 2.65% | 172,655,255 | 15,388,383 | 82% | 8.91 | -2.47% | 8.88 | -0.34% | 8.85 | 0.55% | 8.45 | 1.09% | 1.09% | | ||
| 03-15 | 5,328.81 | 5,418.33 | 5,308.06 | 5,359.01 | 0.00% | 152,846,465 | 13,968,158 | 73% | 9.14 | 5.80% | 8.91 | 1.65% | 8.80 | 2.72% | 8.36 | 1.30% | 1.05% | | ||