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 | ||
 | | |||||||||||||||||||
| 01-11 | 6,049.04 | 6,070.45 | 6,004.22 | 6,014.16 | -0.56% | 94,406,389 | 11,287,959 | 101% | 11.96 | 1.13% | 12.07 | -0.80% | 12.12 | 0.31% | 11.92 | -0.32% | -0.31% |  | ||
| 01-10 | 6,044.64 | 6,053.58 | 6,017.15 | 6,048.30 | 0.14% | 96,393,351 | 11,396,705 | 103% | 11.82 | -4.70% | 12.17 | -0.89% | 12.09 | -0.25% | 11.96 | -0.44% | -0.29% | | ||
| 01-09 | 6,028.40 | 6,070.16 | 6,023.64 | 6,040.02 | 0.45% | 100,696,829 | 12,492,132 | 116% | 12.41 | 1.26% | 12.27 | 1.77% | 12.12 | 1.45% | 12.01 | 0.19% | -0.22% | | ||
| 01-06 | 6,004.17 | 6,050.89 | 5,998.83 | 6,012.82 | 0.04% | 99,244,877 | 12,159,640 | 117% | 12.25 | 0.77% | 12.06 | 0.77% | 11.94 | 0.67% | 11.99 | 0.38% | -0.02% | | ||
| 01-05 | 5,959.44 | 6,017.34 | 5,950.09 | 6,010.46 | 0.97% | 96,629,979 | 11,747,998 | 116% | 12.16 | 3.30% | 11.97 | 1.84% | 11.86 | 1.37% | 11.95 | 0.02% | -0.01% | | ||
| 01-04 | 5,952.51 | 5,970.58 | 5,922.86 | 5,952.45 | -0.06% | 97,160,441 | 11,435,873 | 117% | 11.77 | -1.75% | 11.75 | -0.27% | 11.70 | -0.97% | 11.94 | -0.43% | 0.07% | | ||
| 01-03 | 5,861.55 | 5,964.82 | 5,848.15 | 5,955.90 | 1.56% | 99,557,837 | 11,927,123 | 124% | 11.98 | 4.81% | 11.79 | 1.93% | 11.82 | -0.61% | 12.00 | 0.50% | 0.23% | | ||
| 12-30 | 5,875.28 | 5,885.89 | 5,848.95 | 5,864.47 | 0.12% | 75,345,032 | 8,611,794 | 89% | 11.43 | -3.76% | 11.56 | -2.59% | 11.89 | -1.32% | 11.94 | -0.52% | 0.32% | | ||
| 12-29 | 5,843.94 | 5,895.98 | 5,835.33 | 5,857.40 | -0.08% | 79,510,794 | 9,442,969 | 95% | 11.88 | 4.21% | 11.87 | -1.37% | 12.05 | 0.05% | 12.00 | -0.83% | 0.40% | | ||
| 12-28 | 5,869.46 | 5,889.32 | 5,848.24 | 5,862.10 | -0.40% | 90,098,898 | 10,267,923 | 102% | 11.40 | -7.97% | 12.03 | -2.73% | 12.04 | -1.53% | 12.10 | -1.61% | 0.59% | | ||
| 12-27 | 5,857.75 | 5,891.35 | 5,832.27 | 5,885.66 | 0.73% | 81,780,423 | 10,127,209 | 98% | 12.38 | -0.27% | 12.37 | 1.61% | 12.23 | 0.23% | 12.30 | -0.18% | 1.00% | | ||
| 12-26 | 5,769.07 | 5,850.91 | 5,769.07 | 5,843.26 | 1.39% | 75,424,133 | 9,364,609 | 88% | 12.42 | 0.89% | 12.18 | 0.57% | 12.20 | 1.82% | 12.32 | 0.31% | 1.20% | | ||
| 12-23 | 5,751.95 | 5,805.51 | 5,732.47 | 5,763.35 | -0.27% | 66,556,865 | 8,191,119 | 72% | 12.31 | 3.86% | 12.11 | 0.06% | 11.98 | 0.25% | 12.28 | 2.12% | 1.29% |  | ||
| 12-22 | 5,867.72 | 5,875.47 | 5,761.98 | 5,779.06 | -1.14% | 82,231,873 | 9,744,679 | 79% | 11.85 | -3.00% | 12.10 | 1.33% | 11.95 | -1.61% | 12.03 | 0.54% | 1.11% | | ||
| 12-21 | 5,879.27 | 5,892.91 | 5,819.67 | 5,845.84 | -0.55% | 69,783,431 | 8,525,777 | 66% | 12.22 | -0.33% | 11.94 | 0.20% | 12.15 | -1.64% | 11.96 | 0.84% | 1.05% | | ||
| 12-20 | 5,919.03 | 5,920.99 | 5,857.86 | 5,878.03 | -0.98% | 78,623,273 | 9,636,967 | 71% | 12.26 | 6.40% | 11.92 | -1.53% | 12.35 | -0.46% | 11.86 | 1.13% | 0.98% | | ||
| 12-19 | 6,058.89 | 6,081.44 | 5,911.88 | 5,936.48 | -2.25% | 105,106,201 | 12,108,318 | 85% | 11.52 | -4.61% | 12.10 | -4.66% | 12.41 | -0.83% | 11.73 | 1.37% | 0.80% | | ||
| 12-16 | 6,071.96 | 6,087.46 | 6,036.05 | 6,072.86 | -0.48% | 93,910,672 | 11,341,212 | 77% | 12.08 | -5.82% | 12.69 | -1.14% | 12.51 | 3.60% | 11.57 | 0.34% | 0.47% | | ||
| 12-15 | 6,090.12 | 6,108.96 | 6,078.00 | 6,101.88 | 0.09% | 88,190,454 | 11,308,836 | 75% | 12.82 | -2.72% | 12.84 | 2.29% | 12.08 | 2.07% | 11.53 | 1.02% | 0.34% | | ||
| 12-14 | 6,122.43 | 6,139.74 | 6,084.08 | 6,096.39 | -0.41% | 95,089,916 | 12,534,610 | 80% | 13.18 | 5.10% | 12.55 | 7.68% | 11.83 | 2.66% | 11.42 | 2.55% | 0.14% | | ||
| 12-13 | 6,153.74 | 6,154.30 | 6,113.41 | 6,121.66 | -0.54% | 104,857,515 | 13,151,561 | 83% | 12.54 | 3.55% | 11.66 | 2.58% | 11.53 | 2.29% | 11.13 | 1.75% | -0.31% | | ||
| 12-12 | 6,181.24 | 6,182.08 | 6,146.25 | 6,154.81 | -0.61% | 134,098,310 | 16,242,025 | 101% | 12.11 | 12.76% | 11.36 | 2.35% | 11.27 | 3.11% | 10.94 | 1.22% | -0.61% | | ||
| 12-09 | 6,185.79 | 6,213.52 | 6,159.50 | 6,192.30 | 0.10% | 167,806,825 | 18,023,930 | 114% | 10.74 | -5.75% | 11.10 | -0.95% | 10.93 | -1.32% | 10.81 | 0.34% | -0.74% | | ||
| 12-08 | 6,199.16 | 6,206.14 | 6,168.78 | 6,186.28 | -0.29% | 131,051,325 | 14,934,840 | 99% | 11.40 | 1.17% | 11.21 | 3.19% | 11.07 | 0.21% | 10.77 | -0.09% | -0.82% | | ||
| 12-07 | 6,198.05 | 6,243.90 | 6,183.33 | 6,204.01 | -0.12% | 137,821,246 | 15,523,883 | 105% | 11.26 | 2.46% | 10.86 | -0.50% | 11.05 | 2.59% | 10.78 | 0.15% | -0.77% | | ||
| 12-06 | 6,202.52 | 6,244.64 | 6,185.49 | 6,211.25 | -0.06% | 149,372,815 | 16,421,580 | 113% | 10.99 | 5.47% | 10.92 | -0.79% | 10.77 | 1.39% | 10.77 | -0.65% | -0.85% | | ||
| 12-05 | 6,201.98 | 6,227.21 | 6,182.98 | 6,215.12 | 0.76% | 170,477,211 | 17,769,873 | 125% | 10.42 | -9.70% | 11.00 | 1.56% | 10.62 | -0.51% | 10.84 | -1.93% | -0.82% | | ||
| 12-02 | 6,177.92 | 6,206.99 | 6,154.21 | 6,168.01 | -0.29% | 115,500,975 | 13,333,976 | 96% | 11.54 | 2.68% | 10.84 | 3.52% | 10.68 | 2.07% | 11.05 | -0.99% | -0.60% | | ||
| 12-01 | 6,211.29 | 6,229.83 | 6,186.10 | 6,186.10 | 0.49% | 152,523,325 | 17,147,920 | 121% | 11.24 | 13.54% | 10.47 | 2.18% | 10.46 | -0.11% | 11.16 | -0.99% | -0.51% | | ||
| 11-30 | 6,156.77 | 6,175.68 | 6,118.90 | 6,156.15 | 0.00% | 154,647,972 | 15,312,557 | 110% | 9.90 | -3.58% | 10.24 | -1.25% | 10.47 | -2.63% | 11.27 | -1.92% | -0.49% | | ||