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 | ||
 | | |||||||||||||||||||
| 06-29 | 6,479.17 | 6,501.39 | 6,370.02 | 6,374.30 | -1.95% | 190,728,308 | 21,597,629 | 113% | 11.32 | -1.68% | 11.58 | -0.74% | 11.40 | 1.08% | 11.16 | 1.93% | 1.47% |  | ||
| 06-28 | 6,412.44 | 6,506.67 | 6,392.11 | 6,501.35 | 1.46% | 170,582,711 | 19,647,937 | 101% | 11.52 | -3.52% | 11.67 | 2.53% | 11.27 | 1.19% | 10.95 | 1.54% | 1.30% | | ||
| 06-27 | 6,398.36 | 6,449.34 | 6,390.28 | 6,407.74 | 0.62% | 168,918,191 | 20,165,293 | 104% | 11.94 | 3.45% | 11.38 | 3.91% | 11.14 | 0.69% | 10.78 | 1.29% | 1.22% |  | ||
| 06-24 | 6,306.83 | 6,378.50 | 6,304.08 | 6,368.28 | 1.08% | 157,712,704 | 18,199,557 | 94% | 11.54 | 8.16% | 10.95 | 2.02% | 11.07 | 0.51% | 10.64 | 2.10% | 1.26% | | ||
| 06-23 | 6,186.99 | 6,300.47 | 6,142.94 | 6,300.47 | 1.96% | 168,266,044 | 17,952,560 | 93% | 10.67 | 0.10% | 10.74 | -2.83% | 11.01 | 0.82% | 10.42 | 1.22% | 1.10% | | ||
| 06-22 | 6,281.87 | 6,285.65 | 6,176.85 | 6,179.57 | -1.55% | 154,094,318 | 16,424,085 | 86% | 10.66 | -1.98% | 11.05 | -1.60% | 10.92 | 2.42% | 10.30 | 1.09% | 1.02% | | ||
| 06-21 | 6,324.84 | 6,337.08 | 6,215.29 | 6,277.00 | -0.84% | 164,461,630 | 17,881,338 | 93% | 10.87 | -5.91% | 11.23 | 1.99% | 10.66 | 1.75% | 10.19 | 1.20% | 0.96% | | ||
| 06-20 | 6,323.41 | 6,359.00 | 6,277.22 | 6,330.39 | 0.22% | 175,207,146 | 20,246,310 | 106% | 11.56 | 2.88% | 11.01 | 6.45% | 10.48 | 1.81% | 10.07 | 1.58% | 0.87% | | ||
| 06-17 | 6,220.58 | 6,328.36 | 6,181.85 | 6,316.31 | 0.82% | 167,859,129 | 18,855,533 | 100% | 11.23 | 8.83% | 10.34 | 3.65% | 10.29 | 3.51% | 9.91 | 1.65% | 0.80% | | ||
| 06-16 | 6,262.29 | 6,330.35 | 6,242.33 | 6,264.82 | 0.06% | 194,615,083 | 20,089,049 | 109% | 10.32 | 6.08% | 9.98 | -0.52% | 9.94 | 1.88% | 9.75 | 1.09% | 0.68% | | ||
| 06-15 | 6,275.37 | 6,398.36 | 6,261.04 | 6,261.06 | -0.23% | 238,140,765 | 23,170,474 | 129% | 9.73 | -2.08% | 10.03 | 1.27% | 9.76 | 0.51% | 9.64 | 0.27% | 0.59% | | ||
| 06-14 | 6,161.62 | 6,278.97 | 6,061.19 | 6,275.57 | 0.67% | 197,403,165 | 19,616,621 | 115% | 9.94 | -5.42% | 9.90 | 2.01% | 9.71 | 0.85% | 9.62 | 0.67% | 0.61% | | ||
| 06-13 | 6,188.77 | 6,250.68 | 6,172.91 | 6,233.62 | -0.10% | 188,132,397 | 19,765,238 | 121% | 10.51 | 13.21% | 9.71 | 3.74% | 9.63 | 1.42% | 9.55 | 1.69% | 0.60% | | ||
| 06-10 | 6,083.50 | 6,250.36 | 6,078.78 | 6,240.10 | 1.78% | 192,541,340 | 17,868,654 | 114% | 9.28 | -0.41% | 9.36 | -0.92% | 9.49 | -0.32% | 9.39 | 0.50% | 0.47% | | ||
| 06-09 | 6,207.73 | 6,209.11 | 6,088.46 | 6,130.69 | -1.40% | 172,129,775 | 16,039,901 | 105% | 9.32 | -1.68% | 9.45 | -1.86% | 9.52 | 0.16% | 9.35 | 0.47% | 0.39% | | ||
| 06-08 | 6,184.96 | 6,227.33 | 6,110.06 | 6,217.83 | 0.51% | 186,428,864 | 17,667,059 | 118% | 9.48 | -0.64% | 9.63 | 0.17% | 9.51 | -0.02% | 9.30 | 0.44% | 0.28% | | ||
| 06-07 | 6,186.58 | 6,199.72 | 6,136.04 | 6,186.57 | -0.01% | 177,311,718 | 16,911,547 | 114% | 9.54 | -3.27% | 9.61 | 1.03% | 9.51 | 0.49% | 9.26 | 0.28% | 0.30% | | ||
| 06-06 | 6,079.89 | 6,194.43 | 6,070.71 | 6,187.44 | 1.79% | 182,679,963 | 18,011,937 | 124% | 9.86 | 4.87% | 9.51 | 1.56% | 9.47 | 2.08% | 9.24 | 0.89% | 0.34% | | ||
| 06-02 | 6,000.62 | 6,084.32 | 5,987.64 | 6,078.43 | 0.91% | 159,571,675 | 15,003,630 | 105% | 9.40 | 2.06% | 9.37 | 0.43% | 9.27 | 1.44% | 9.16 | 0.45% | 0.35% | | ||
| 06-01 | 6,008.75 | 6,042.37 | 5,970.49 | 6,023.64 | -0.04% | 155,365,773 | 14,312,724 | 102% | 9.21 | -2.82% | 9.33 | 0.87% | 9.14 | 0.85% | 9.11 | 0.23% | 0.29% | | ||
| 05-31 | 5,940.37 | 6,033.47 | 5,902.28 | 6,026.24 | 1.40% | 155,944,918 | 14,782,525 | 108% | 9.48 | 2.17% | 9.25 | 2.80% | 9.06 | 0.81% | 9.09 | 0.43% | 0.30% | | ||
| 05-30 | 5,918.24 | 5,943.00 | 5,867.19 | 5,942.83 | 0.73% | 133,852,647 | 12,418,359 | 92% | 9.28 | 3.54% | 8.99 | 1.57% | 8.99 | -0.17% | 9.05 | 0.57% | 0.31% | | ||
| 05-27 | 5,921.33 | 5,952.62 | 5,854.61 | 5,899.92 | -0.20% | 143,406,862 | 12,850,260 | 95% | 8.96 | 1.97% | 8.85 | -0.73% | 9.01 | -0.45% | 9.00 | 0.42% | 0.32% | | ||
| 05-26 | 5,848.03 | 5,928.71 | 5,780.97 | 5,911.56 | 1.15% | 162,350,362 | 14,266,705 | 107% | 8.79 | -0.40% | 8.92 | -1.91% | 9.05 | -0.47% | 8.97 | -0.31% | 0.33% | | ||
| 05-25 | 5,741.23 | 5,844.28 | 5,736.14 | 5,844.25 | 1.72% | 143,590,635 | 12,668,749 | 96% | 8.82 | -3.23% | 9.09 | -1.11% | 9.09 | -0.36% | 8.99 | -0.64% | 0.48% | | ||
| 05-24 | 5,962.15 | 5,967.23 | 5,745.68 | 5,745.68 | -3.69% | 177,540,834 | 16,185,919 | 118% | 9.12 | -2.16% | 9.20 | 0.36% | 9.12 | 0.00% | 9.05 | 0.71% | 0.64% | | ||
| 05-23 | 5,941.14 | 5,968.85 | 5,908.66 | 5,965.73 | 0.61% | 153,876,017 | 14,337,616 | 106% | 9.32 | 1.67% | 9.16 | 1.19% | 9.12 | 1.36% | 8.99 | 0.67% | 0.56% | | ||
| 05-20 | 5,854.01 | 5,929.54 | 5,849.76 | 5,929.49 | 1.56% | 165,727,329 | 15,189,080 | 115% | 9.17 | 2.03% | 9.05 | 0.30% | 9.00 | 1.45% | 8.93 | 0.96% | 0.47% | | ||
| 05-19 | 5,708.80 | 5,838.41 | 5,700.11 | 5,838.41 | 0.71% | 136,623,740 | 12,273,005 | 95% | 8.98 | -0.01% | 9.03 | 0.98% | 8.87 | -0.15% | 8.84 | -0.19% | 0.30% | | ||
| 05-18 | 5,815.61 | 5,846.84 | 5,785.45 | 5,797.49 | 0.00% | 127,243,845 | 11,431,997 | 86% | 8.98 | -1.45% | 8.94 | 1.59% | 8.88 | -1.06% | 8.86 | 0.33% | 0.36% | | ||