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 | ||
 | | |||||||||||||||||||
| 01-22 | 6,619.86 | 6,643.67 | 6,573.82 | 6,637.81 | 0.23% | 158,062,310 | 20,286,167 | 107% | 12.83 | 6.37% | 12.30 | 3.00% | 12.23 | 1.37% | 12.15 | 1.23% | 0.93% |  | ||
| 01-21 | 6,552.03 | 6,649.86 | 6,550.88 | 6,622.50 | 1.33% | 156,809,587 | 18,920,874 | 99% | 12.07 | 1.11% | 11.94 | -0.91% | 12.06 | -0.24% | 12.01 | 0.95% | 0.84% | | ||
| 01-20 | 6,477.67 | 6,535.48 | 6,449.28 | 6,535.42 | 0.91% | 128,525,432 | 15,337,891 | 79% | 11.93 | 0.93% | 12.05 | -0.37% | 12.09 | -0.15% | 11.89 | 0.18% | 0.71% |  | ||
| 01-19 | 6,510.48 | 6,532.65 | 6,456.12 | 6,476.37 | -0.58% | 147,616,716 | 17,454,510 | 87% | 11.82 | -4.77% | 12.10 | -1.03% | 12.11 | -0.71% | 11.87 | 0.29% | 0.73% | | ||
| 01-18 | 6,414.83 | 6,529.41 | 6,392.07 | 6,514.46 | 1.51% | 136,832,807 | 16,989,154 | 83% | 12.42 | 2.81% | 12.23 | 0.97% | 12.19 | 0.85% | 11.84 | 0.85% | 0.72% | | ||
| 01-15 | 6,427.13 | 6,447.88 | 6,339.43 | 6,417.50 | -0.35% | 138,243,199 | 16,696,280 | 80% | 12.08 | -0.93% | 12.11 | -0.48% | 12.09 | 1.09% | 11.74 | 0.89% | 0.70% | | ||
| 01-14 | 6,471.79 | 6,516.27 | 6,402.60 | 6,439.89 | -0.88% | 163,023,816 | 19,873,264 | 95% | 12.19 | 1.10% | 12.17 | 0.85% | 11.96 | 1.90% | 11.64 | 1.05% | 0.60% | | ||
| 01-13 | 6,550.03 | 6,553.65 | 6,457.88 | 6,496.91 | -0.71% | 184,913,420 | 22,296,263 | 109% | 12.06 | -1.67% | 12.06 | 1.75% | 11.74 | 0.58% | 11.51 | 1.64% | 0.44% | | ||
| 01-12 | 6,425.81 | 6,543.23 | 6,425.81 | 6,543.23 | 1.36% | 162,311,237 | 19,904,853 | 101% | 12.26 | 3.11% | 11.86 | 3.28% | 11.67 | 1.13% | 11.33 | 1.21% | 0.10% | | ||
| 01-11 | 6,557.45 | 6,572.85 | 6,419.73 | 6,455.40 | -1.56% | 183,257,271 | 21,794,040 | 112% | 11.89 | 3.84% | 11.48 | 0.50% | 11.54 | 1.00% | 11.19 | 1.06% | -0.10% | | ||
| 01-08 | 6,541.56 | 6,598.38 | 6,484.40 | 6,557.60 | 0.30% | 180,837,429 | 20,711,382 | 111% | 11.45 | 2.99% | 11.42 | -0.27% | 11.43 | 0.89% | 11.08 | 0.24% | -0.22% | | ||
| 01-07 | 6,523.68 | 6,567.27 | 6,467.44 | 6,538.12 | 0.15% | 197,135,641 | 21,923,880 | 122% | 11.12 | -5.16% | 11.45 | -0.61% | 11.33 | 0.42% | 11.05 | -0.33% | -0.23% | | ||
| 01-06 | 6,549.73 | 6,569.20 | 6,472.74 | 6,528.14 | -0.18% | 178,521,086 | 20,933,336 | 120% | 11.73 | 1.60% | 11.52 | 2.27% | 11.28 | 2.90% | 11.09 | 0.40% | -0.14% | | ||
| 01-05 | 6,470.25 | 6,539.73 | 6,452.52 | 6,539.73 | 0.88% | 196,726,292 | 22,703,300 | 132% | 11.54 | 2.02% | 11.27 | 2.38% | 10.96 | 1.67% | 11.04 | 0.22% | -0.16% | | ||
| 01-04 | 6,395.61 | 6,501.59 | 6,359.08 | 6,482.79 | 1.82% | 186,621,209 | 21,112,691 | 128% | 11.31 | 3.98% | 11.01 | 4.19% | 10.78 | 1.41% | 11.02 | 0.62% | -0.11% | | ||
| 12-31 | 6,282.96 | 6,370.57 | 6,281.01 | 6,367.11 | 1.56% | 160,194,086 | 17,428,931 | 111% | 10.88 | 1.32% | 10.56 | 0.42% | 10.63 | -0.55% | 10.95 | -0.09% | -0.16% | | ||
| 12-30 | 6,196.45 | 6,289.27 | 6,188.59 | 6,269.25 | 1.12% | 138,041,673 | 14,822,783 | 96% | 10.74 | 6.55% | 10.52 | 0.14% | 10.69 | -1.50% | 10.96 | -0.56% | -0.04% | | ||
| 12-29 | 6,240.74 | 6,280.04 | 6,196.41 | 6,199.85 | -0.71% | 154,476,032 | 15,567,465 | 104% | 10.08 | -6.46% | 10.50 | -3.64% | 10.85 | -2.56% | 11.02 | -1.80% | 0.16% | | ||
| 12-28 | 6,283.78 | 6,288.24 | 6,219.09 | 6,244.48 | -0.54% | 148,960,214 | 16,049,555 | 110% | 10.77 | 0.73% | 10.90 | -2.43% | 11.14 | -1.31% | 11.22 | -0.75% | 0.52% | | ||
| 12-25 | 6,190.99 | 6,284.59 | 6,186.03 | 6,278.50 | 1.18% | 134,478,267 | 14,383,177 | 101% | 10.70 | -4.97% | 11.17 | -2.03% | 11.29 | -0.04% | 11.31 | -0.12% | 0.79% | | ||
| 12-24 | 6,308.48 | 6,308.48 | 6,202.40 | 6,205.22 | -1.62% | 131,221,653 | 14,768,896 | 103% | 11.26 | -2.49% | 11.40 | -0.65% | 11.29 | 0.47% | 11.32 | 0.13% | 0.90% | | ||
| 12-23 | 6,255.35 | 6,330.60 | 6,242.62 | 6,307.60 | 0.92% | 144,044,323 | 16,625,856 | 119% | 11.54 | 1.26% | 11.48 | 2.36% | 11.24 | 0.26% | 11.31 | 0.54% | 0.96% | | ||
| 12-22 | 6,372.88 | 6,378.50 | 6,241.56 | 6,250.06 | -2.32% | 151,310,618 | 17,245,651 | 126% | 11.40 | -0.86% | 11.21 | 1.36% | 11.21 | -1.06% | 11.25 | 0.20% | 0.98% | | ||
| 12-21 | 6,302.26 | 6,401.55 | 6,293.92 | 6,398.60 | 1.70% | 136,347,822 | 15,676,170 | 119% | 11.50 | 7.52% | 11.06 | 0.42% | 11.33 | -0.08% | 11.22 | 0.69% | 1.09% | | ||
| 12-18 | 6,310.16 | 6,332.53 | 6,269.21 | 6,291.92 | -0.27% | 128,622,288 | 13,753,140 | 107% | 10.69 | -2.52% | 11.02 | -4.26% | 11.34 | -0.21% | 11.15 | 0.19% | 1.17% | | ||
| 12-17 | 6,225.08 | 6,312.01 | 6,184.54 | 6,308.90 | 1.18% | 127,702,744 | 14,008,314 | 109% | 10.97 | -4.56% | 11.51 | -2.18% | 11.36 | -0.29% | 11.13 | 1.12% | 1.21% | | ||
| 12-16 | 6,268.21 | 6,271.03 | 6,219.09 | 6,235.44 | -0.48% | 99,283,950 | 11,410,804 | 88% | 11.49 | -5.94% | 11.76 | 2.56% | 11.39 | 0.94% | 11.00 | 1.44% | 1.13% | | ||
| 12-15 | 6,250.10 | 6,276.58 | 6,228.68 | 6,265.58 | 0.10% | 97,980,994 | 11,971,856 | 89% | 12.22 | 5.40% | 11.47 | 3.02% | 11.29 | 1.54% | 10.85 | 1.80% | 1.02% | | ||
| 12-14 | 6,207.83 | 6,260.61 | 6,176.54 | 6,259.02 | 0.80% | 106,877,149 | 12,390,078 | 90% | 11.59 | 7.19% | 11.13 | 1.69% | 11.12 | 1.36% | 10.65 | 1.88% | 0.87% | | ||
| 12-11 | 6,328.83 | 6,340.39 | 6,163.41 | 6,209.43 | 0.00% | 132,641,606 | 14,345,707 | 102% | 10.82 | -2.30% | 10.95 | -1.22% | 10.97 | 0.62% | 10.46 | 1.01% | 0.66% | | ||