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 | ||
 | | |||||||||||||||||||
| 01-28 | 6,690.18 | 6,690.18 | 6,510.18 | 6,580.53 | -0.38% | 127,088,819 | 13,025,801 | 83% | 10.25 | -2.94% | 10.53 | 0.11% | 10.57 | -1.32% | 10.71 | 0.05% | 0.08% |  | ||
| 01-27 | 6,781.61 | 6,785.73 | 6,605.92 | 6,605.92 | -2.60% | 125,243,756 | 13,224,472 | 81% | 10.56 | -2.21% | 10.52 | -1.52% | 10.71 | 0.80% | 10.70 | 0.28% | 0.00% | | ||
| 01-26 | 6,762.35 | 6,799.81 | 6,721.90 | 6,782.58 | 0.57% | 120,615,310 | 13,023,470 | 78% | 10.80 | 5.23% | 10.68 | -0.50% | 10.63 | 0.10% | 10.67 | -0.14% | -0.11% | | ||
| 01-25 | 6,960.00 | 6,979.48 | 6,743.96 | 6,743.96 | -3.37% | 150,337,244 | 15,426,549 | 90% | 10.26 | -7.38% | 10.74 | 0.25% | 10.62 | -1.21% | 10.69 | -0.28% | -0.15% | | ||
| 01-24 | 6,942.92 | 7,006.70 | 6,925.77 | 6,979.25 | 0.04% | 122,679,564 | 13,592,072 | 78% | 11.08 | 1.32% | 10.71 | 0.91% | 10.75 | -0.62% | 10.72 | 0.30% | -0.17% | | ||
| 01-21 | 7,037.94 | 7,040.43 | 6,965.33 | 6,976.62 | -1.14% | 144,679,789 | 15,820,401 | 89% | 10.94 | 6.77% | 10.61 | -0.02% | 10.81 | 1.11% | 10.69 | 0.82% | -0.21% | | ||
| 01-20 | 7,119.51 | 7,135.78 | 7,040.01 | 7,056.79 | -0.87% | 168,666,282 | 17,275,320 | 95% | 10.24 | -4.33% | 10.61 | -3.26% | 10.70 | -0.15% | 10.60 | -0.12% | -0.35% |  | ||
| 01-19 | 7,144.48 | 7,182.06 | 7,078.36 | 7,118.76 | -0.62% | 163,178,368 | 17,467,527 | 96% | 10.71 | -1.61% | 10.97 | 1.21% | 10.71 | -0.36% | 10.61 | -0.12% | -0.29% | | ||
| 01-18 | 7,163.13 | 7,191.00 | 7,133.20 | 7,163.16 | 0.07% | 179,235,391 | 19,500,021 | 105% | 10.88 | -4.07% | 10.84 | 1.76% | 10.75 | 0.55% | 10.63 | -0.08% | -0.12% | | ||
| 01-17 | 7,080.62 | 7,169.34 | 7,078.66 | 7,157.86 | 1.08% | 161,779,719 | 18,349,079 | 97% | 11.34 | 9.72% | 10.65 | 1.34% | 10.69 | 1.25% | 10.63 | 0.08% | -0.07% | | ||
| 01-14 | 7,063.42 | 7,125.09 | 7,052.63 | 7,081.14 | -0.23% | 175,591,198 | 18,151,395 | 97% | 10.34 | 0.15% | 10.51 | -0.87% | 10.56 | 0.52% | 10.63 | -0.70% | 0.02% | | ||
| 01-13 | 7,203.24 | 7,203.24 | 7,096.33 | 7,097.76 | -1.38% | 169,148,968 | 17,459,901 | 94% | 10.32 | -5.43% | 10.60 | -1.09% | 10.50 | -0.10% | 10.70 | -0.90% | 0.14% | | ||
| 01-12 | 7,160.18 | 7,196.93 | 7,148.63 | 7,196.93 | 0.86% | 156,051,483 | 17,033,429 | 93% | 10.92 | 2.98% | 10.72 | 2.68% | 10.51 | 0.05% | 10.80 | -0.46% | 0.21% | | ||
| 01-11 | 7,187.02 | 7,206.92 | 7,118.84 | 7,135.22 | -0.78% | 169,494,565 | 17,964,535 | 98% | 10.60 | -0.59% | 10.44 | 0.68% | 10.51 | -0.67% | 10.85 | -0.47% | 0.25% | | ||
| 01-10 | 7,161.44 | 7,193.92 | 7,122.09 | 7,191.45 | 0.22% | 165,748,878 | 17,671,791 | 98% | 10.66 | 5.31% | 10.37 | -0.64% | 10.58 | -0.97% | 10.90 | -0.11% | 0.26% | | ||
| 01-07 | 7,232.41 | 7,262.81 | 7,168.04 | 7,175.68 | -0.75% | 200,018,011 | 20,249,845 | 111% | 10.12 | -2.46% | 10.44 | -2.60% | 10.68 | -1.96% | 10.91 | -0.66% | 0.23% | | ||
| 01-06 | 7,187.95 | 7,242.77 | 7,167.81 | 7,229.96 | 0.10% | 173,335,765 | 17,990,754 | 100% | 10.38 | -4.03% | 10.72 | -2.45% | 10.90 | -1.79% | 10.98 | 0.54% | 0.29% | | ||
| 01-05 | 7,343.90 | 7,346.26 | 7,200.73 | 7,222.67 | -1.79% | 194,002,404 | 20,980,976 | 118% | 10.82 | -0.92% | 10.99 | -1.13% | 11.10 | -1.30% | 10.92 | 1.52% | 0.11% | | ||
| 01-04 | 7,387.81 | 7,392.10 | 7,317.50 | 7,354.46 | -0.07% | 200,810,018 | 21,917,510 | 126% | 10.92 | -3.44% | 11.11 | -1.73% | 11.24 | -0.62% | 10.76 | 0.49% | -0.17% | | ||
| 12-31 | 7,320.94 | 7,368.13 | 7,317.70 | 7,359.40 | 0.66% | 149,909,003 | 16,945,691 | 99% | 11.30 | 1.06% | 11.31 | -0.60% | 11.31 | 1.06% | 10.71 | 0.91% | -0.19% | | ||
| 12-30 | 7,246.03 | 7,324.50 | 7,244.22 | 7,310.96 | 0.87% | 141,651,111 | 15,844,827 | 91% | 11.19 | -2.17% | 11.37 | 0.17% | 11.19 | 1.03% | 10.61 | 0.55% | -0.32% | | ||
| 12-29 | 7,275.67 | 7,290.86 | 7,242.30 | 7,247.77 | -0.53% | 136,209,552 | 15,574,398 | 88% | 11.43 | -0.59% | 11.36 | 2.10% | 11.08 | 3.09% | 10.55 | -0.18% | -0.44% | | ||
| 12-28 | 7,281.00 | 7,290.54 | 7,240.93 | 7,286.03 | 0.18% | 143,262,040 | 16,478,284 | 91% | 11.50 | 3.23% | 11.12 | 2.48% | 10.75 | 4.16% | 10.57 | -0.09% | -0.42% | | ||
| 12-27 | 7,269.37 | 7,323.88 | 7,255.72 | 7,272.75 | -0.08% | 148,618,789 | 16,558,564 | 91% | 11.14 | 3.33% | 10.85 | 4.15% | 10.32 | 1.06% | 10.58 | -0.33% | -0.41% | | ||
| 12-24 | 7,336.00 | 7,339.94 | 7,257.53 | 7,278.76 | -0.80% | 169,418,702 | 18,268,110 | 98% | 10.78 | 1.06% | 10.42 | 4.95% | 10.21 | 0.73% | 10.62 | -0.42% | -0.41% | | ||
| 12-23 | 7,306.16 | 7,350.00 | 7,290.38 | 7,337.19 | 0.48% | 169,131,760 | 18,046,700 | 95% | 10.67 | 8.59% | 9.93 | 0.51% | 10.14 | 0.23% | 10.66 | -0.11% | -0.44% | | ||
| 12-22 | 7,289.91 | 7,318.61 | 7,271.82 | 7,302.46 | 0.37% | 174,117,190 | 17,108,840 | 89% | 9.83 | 5.42% | 9.88 | -1.88% | 10.11 | -2.92% | 10.67 | -1.26% | -0.50% | | ||
| 12-21 | 7,190.97 | 7,285.72 | 7,190.97 | 7,275.47 | 1.10% | 176,216,746 | 16,425,806 | 84% | 9.32 | -11.01% | 10.07 | -3.66% | 10.42 | -3.86% | 10.81 | -1.24% | -0.42% | | ||
| 12-20 | 7,290.95 | 7,313.48 | 7,191.05 | 7,195.97 | -1.62% | 181,727,853 | 19,035,068 | 96% | 10.47 | 1.04% | 10.45 | -2.84% | 10.83 | -1.71% | 10.95 | 0.31% | -0.37% | | ||
| 12-17 | 7,380.72 | 7,384.02 | 7,308.72 | 7,314.56 | 0.00% | 196,265,336 | 20,343,963 | 101% | 10.37 | -1.50% | 10.76 | -3.53% | 11.02 | -1.63% | 10.91 | -0.41% | -0.61% | | ||