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 | ||
 | | |||||||||||||||||||
| 02-19 | 5,654.18 | 5,678.82 | 5,601.39 | 5,603.26 | -1.02% | 185,642,085 | 21,059,141 | 113% | 11.34 | 1.72% | 11.02 | 0.62% | 11.07 | 0.87% | 10.84 | 0.97% | 0.23% |  | ||
| 02-18 | 5,607.84 | 5,660.81 | 5,577.90 | 5,660.81 | 1.19% | 185,098,701 | 20,642,852 | 113% | 11.15 | 5.92% | 10.95 | 0.25% | 10.97 | 1.59% | 10.73 | 2.02% | 0.13% | | ||
| 02-17 | 5,454.46 | 5,594.44 | 5,454.46 | 5,594.44 | 3.20% | 174,636,657 | 18,387,872 | 103% | 10.53 | -5.97% | 10.92 | -1.27% | 10.80 | -0.08% | 10.52 | -0.20% | -0.31% |  | ||
| 02-14 | 5,407.47 | 5,474.47 | 5,375.93 | 5,420.80 | 0.15% | 145,346,496 | 16,274,200 | 96% | 11.20 | 0.83% | 11.06 | 2.68% | 10.81 | 0.99% | 10.54 | 0.09% | -0.24% | | ||
| 02-13 | 5,456.66 | 5,482.80 | 5,397.23 | 5,412.84 | -0.86% | 158,202,642 | 17,567,982 | 104% | 11.11 | 1.93% | 10.78 | 1.74% | 10.70 | 0.89% | 10.53 | 0.05% | -0.16% | | ||
| 02-12 | 5,345.52 | 5,461.67 | 5,340.49 | 5,459.95 | 1.84% | 151,041,473 | 16,455,222 | 99% | 10.90 | 5.63% | 10.59 | 0.65% | 10.61 | 0.92% | 10.53 | 0.10% | 0.01% | | ||
| 02-11 | 5,390.53 | 5,396.96 | 5,323.76 | 5,361.28 | -0.50% | 152,508,177 | 15,730,289 | 96% | 10.31 | -2.42% | 10.52 | -0.81% | 10.51 | 2.23% | 10.52 | -0.62% | 0.11% | | ||
| 02-10 | 5,322.01 | 5,389.04 | 5,301.41 | 5,388.43 | 1.15% | 176,703,282 | 18,676,792 | 117% | 10.57 | -0.71% | 10.61 | 0.60% | 10.28 | -0.03% | 10.58 | 0.02% | 0.29% | | ||
| 02-07 | 5,287.27 | 5,329.36 | 5,226.70 | 5,327.04 | 0.84% | 191,147,642 | 20,349,554 | 134% | 10.65 | 0.35% | 10.55 | 4.83% | 10.28 | -0.63% | 10.58 | -0.19% | 0.38% | | ||
| 02-06 | 5,128.19 | 5,299.18 | 5,100.48 | 5,282.89 | 3.10% | 185,957,456 | 19,727,405 | 137% | 10.61 | 2.34% | 10.06 | 0.68% | 10.35 | -0.77% | 10.60 | 0.09% | 0.55% | | ||
| 02-05 | 5,035.41 | 5,178.44 | 5,026.41 | 5,123.96 | 2.55% | 171,095,339 | 17,735,235 | 130% | 10.37 | 12.11% | 9.99 | -2.30% | 10.43 | -0.90% | 10.59 | -0.09% | 0.65% | | ||
| 02-04 | 4,736.12 | 5,013.77 | 4,736.12 | 4,996.47 | 1.74% | 189,672,279 | 17,537,499 | 133% | 9.25 | -15.48% | 10.23 | -7.85% | 10.52 | -4.74% | 10.60 | -2.30% | 0.78% | | ||
| 02-03 | 4,896.89 | 4,960.75 | 4,896.89 | 4,910.90 | -8.68% | 81,777,084 | 8,945,503 | 70% | 10.94 | -1.49% | 11.10 | 0.41% | 11.05 | 0.67% | 10.85 | 0.46% | 1.17% | | ||
| 01-23 | 5,521.79 | 5,558.43 | 5,326.93 | 5,377.74 | -3.55% | 145,773,071 | 16,186,191 | 124% | 11.10 | -0.83% | 11.05 | 0.02% | 10.97 | 0.37% | 10.80 | 0.91% | 1.21% | | ||
| 01-22 | 5,502.59 | 5,597.99 | 5,440.20 | 5,575.51 | 0.93% | 123,474,770 | 13,825,025 | 108% | 11.20 | 3.18% | 11.05 | 1.95% | 10.93 | 1.31% | 10.70 | 1.77% | 1.15% | | ||
| 01-21 | 5,581.01 | 5,581.98 | 5,515.19 | 5,523.94 | -1.14% | 124,604,808 | 13,522,098 | 105% | 10.85 | -2.32% | 10.84 | -0.25% | 10.79 | 0.98% | 10.52 | 1.05% | 1.00% | | ||
| 01-20 | 5,523.01 | 5,587.54 | 5,500.59 | 5,587.54 | 1.41% | 115,403,001 | 12,821,212 | 99% | 11.11 | 5.53% | 10.87 | 1.95% | 10.69 | 0.40% | 10.41 | 1.22% | 0.96% | | ||
| 01-17 | 5,539.72 | 5,555.41 | 5,499.47 | 5,510.05 | -0.32% | 104,949,329 | 11,049,185 | 83% | 10.53 | -3.70% | 10.66 | 0.58% | 10.65 | 0.27% | 10.28 | 0.93% | 0.95% | | ||
| 01-16 | 5,539.42 | 5,559.02 | 5,514.69 | 5,527.67 | -0.04% | 111,897,276 | 12,233,795 | 91% | 10.93 | 4.04% | 10.60 | 0.06% | 10.62 | 1.29% | 10.19 | 1.50% | 0.83% | | ||
| 01-15 | 5,532.96 | 5,545.10 | 5,492.65 | 5,530.03 | -0.22% | 112,425,020 | 11,814,283 | 87% | 10.51 | 1.17% | 10.59 | 0.37% | 10.48 | 2.01% | 10.04 | 1.08% | 0.63% | | ||
| 01-14 | 5,576.63 | 5,583.72 | 5,539.90 | 5,542.33 | -0.31% | 129,811,383 | 13,484,532 | 101% | 10.39 | -4.66% | 10.55 | 0.44% | 10.28 | 1.09% | 9.93 | 1.17% | 0.48% | | ||
| 01-13 | 5,478.32 | 5,559.63 | 5,447.73 | 5,559.63 | 1.45% | 118,076,181 | 12,865,194 | 99% | 10.90 | 4.92% | 10.51 | 4.46% | 10.17 | 1.79% | 9.82 | 1.58% | 0.26% | | ||
| 01-10 | 5,511.67 | 5,516.09 | 5,455.25 | 5,480.23 | -0.31% | 113,819,821 | 11,819,697 | 92% | 10.39 | 1.15% | 10.06 | 1.51% | 9.99 | 1.50% | 9.66 | 0.92% | 0.02% | | ||
| 01-09 | 5,465.86 | 5,497.54 | 5,457.35 | 5,497.54 | 1.36% | 132,431,667 | 13,596,101 | 108% | 10.27 | 6.48% | 9.91 | 1.04% | 9.84 | 1.75% | 9.57 | 0.30% | -0.15% | | ||
| 01-08 | 5,481.98 | 5,500.16 | 5,409.57 | 5,423.80 | -1.38% | 155,406,847 | 14,983,807 | 123% | 9.64 | -2.26% | 9.81 | 0.29% | 9.67 | 0.71% | 9.55 | 0.24% | -0.18% | | ||
| 01-07 | 5,441.90 | 5,499.84 | 5,440.69 | 5,499.84 | 1.20% | 144,142,722 | 14,219,416 | 124% | 9.87 | -0.47% | 9.78 | 1.71% | 9.60 | 1.48% | 9.52 | 0.67% | -0.27% | | ||
| 01-06 | 5,365.22 | 5,481.55 | 5,355.02 | 5,434.85 | 1.01% | 159,587,414 | 15,819,093 | 143% | 9.91 | 4.19% | 9.61 | 2.62% | 9.46 | 1.80% | 9.46 | 1.09% | -0.45% | | ||
| 01-03 | 5,376.03 | 5,395.26 | 5,351.80 | 5,380.64 | 0.27% | 128,452,021 | 12,219,972 | 116% | 9.51 | 1.44% | 9.37 | 1.33% | 9.29 | 0.47% | 9.36 | -0.28% | -0.69% | | ||
| 01-02 | 5,306.67 | 5,374.91 | 5,288.17 | 5,366.14 | 1.87% | 145,894,405 | 13,681,375 | 131% | 9.38 | 2.17% | 9.25 | 0.75% | 9.25 | -1.33% | 9.38 | -0.51% | -0.73% | | ||
| 12-31 | 5,239.91 | 5,269.87 | 5,228.17 | 5,267.66 | 0.00% | 103,889,658 | 9,535,658 | 92% | 9.18 | 0.42% | 9.18 | -0.45% | 9.38 | -0.45% | 9.43 | -0.37% | -0.73% | | ||