中证 500( 399905.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 交易量 | 交易金额 | 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 | | | | | | | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | |  | | | | | | | | | | |
| 2020-02-26 | 5,824.05 | 5,885.27 | 5,724.50 | 5,743.39 | -2.62% | 26,637,508,000 | 281,045,745,000 | 127% | 10.55 | -6.58% | 11.08 | -1.87% | 11.02 | -1.55% | 11.04 | -0.51% | 0.48% |  |
| 2020-02-25 | 5,745.62 | 5,912.27 | 5,643.88 | 5,897.72 | 0.55% | 26,736,667,800 | 301,960,916,000 | 144% | 11.29 | -1.53% | 11.29 | 1.66% | 11.20 | 0.31% | 11.10 | 0.88% | 0.54% |  |
| 2020-02-24 | 5,784.58 | 5,884.14 | 5,754.68 | 5,865.47 | 1.41% | 21,809,896,200 | 250,154,434,000 | 128% | 11.47 | 3.27% | 11.11 | 0.54% | 11.16 | 1.71% | 11.00 | 0.95% | 0.39% | |
| 2020-02-21 | 5,704.84 | 5,822.40 | 5,700.95 | 5,784.03 | 1.35% | 20,723,623,900 | 230,175,047,000 | 122% | 11.11 | 3.78% | 11.05 | -0.12% | 10.97 | -0.06% | 10.90 | 0.50% | 0.30% | |
| 2020-02-20 | 5,619.52 | 5,712.18 | 5,580.07 | 5,706.71 | 1.85% | 19,207,602,600 | 205,564,979,000 | 110% | 10.70 | -5.66% | 11.06 | 0.40% | 10.98 | -0.78% | 10.84 | 0.08% | 0.23% | |
| 2020-02-19 | 5,654.18 | 5,678.82 | 5,601.39 | 5,603.26 | -1.02% | 18,564,208,500 | 210,591,419,000 | 113% | 11.34 | 1.72% | 11.02 | 0.62% | 11.07 | 0.87% | 10.84 | 0.97% | 0.23% | |
| 2020-02-18 | 5,607.84 | 5,660.81 | 5,577.90 | 5,660.81 | 1.19% | 18,509,870,100 | 206,428,525,000 | 113% | 11.15 | 5.92% | 10.95 | 0.25% | 10.97 | 1.59% | 10.73 | 2.02% | 0.13% | |
| 2020-02-17 | 5,454.46 | 5,594.44 | 5,454.46 | 5,594.44 | 3.20% | 17,463,665,700 | 183,878,722,000 | 103% | 10.53 | -5.97% | 10.92 | -1.27% | 10.80 | -0.08% | 10.52 | -0.20% | -0.31% | |
| 2020-02-14 | 5,407.47 | 5,474.47 | 5,375.93 | 5,420.80 | 0.15% | 14,534,649,600 | 162,742,005,000 | 96% | 11.20 | 0.83% | 11.06 | 2.68% | 10.81 | 0.99% | 10.54 | 0.09% | -0.24% | |
| 2020-02-13 | 5,456.66 | 5,482.80 | 5,397.23 | 5,412.84 | -0.86% | 15,820,264,200 | 175,679,829,000 | 104% | 11.11 | 1.93% | 10.78 | 1.74% | 10.70 | 0.89% | 10.53 | 0.05% | -0.16% | |
| 2020-02-12 | 5,345.52 | 5,461.67 | 5,340.49 | 5,459.95 | 1.84% | 15,104,147,300 | 164,552,225,000 | 99% | 10.90 | 5.63% | 10.59 | 0.65% | 10.61 | 0.92% | 10.53 | 0.10% | 0.01% | |
| 2020-02-11 | 5,390.53 | 5,396.96 | 5,323.76 | 5,361.28 | -0.50% | 15,250,817,700 | 157,302,895,000 | 96% | 10.31 | -2.42% | 10.52 | -0.81% | 10.51 | 2.23% | 10.52 | -0.62% | 0.11% | |
| 2020-02-10 | 5,322.01 | 5,389.04 | 5,301.41 | 5,388.43 | 1.15% | 17,670,328,200 | 186,767,922,000 | 117% | 10.57 | -0.71% | 10.61 | 0.60% | 10.28 | -0.03% | 10.58 | 0.02% | 0.29% | |
| 2020-02-07 | 5,287.27 | 5,329.36 | 5,226.70 | 5,327.04 | 0.84% | 19,114,764,200 | 203,495,544,000 | 134% | 10.65 | 0.35% | 10.55 | 4.83% | 10.28 | -0.63% | 10.58 | -0.19% | 0.38% | |
| 2020-02-06 | 5,128.19 | 5,299.18 | 5,100.48 | 5,282.89 | 3.10% | 18,595,745,600 | 197,274,057,000 | 137% | 10.61 | 2.34% | 10.06 | 0.68% | 10.35 | -0.77% | 10.60 | 0.09% | 0.55% | |
| 2020-02-05 | 5,035.41 | 5,178.44 | 5,026.41 | 5,123.96 | 2.55% | 17,109,533,900 | 177,352,351,000 | 130% | 10.37 | 12.11% | 9.99 | -2.30% | 10.43 | -0.90% | 10.59 | -0.09% | 0.65% | |
| 2020-02-04 | 4,736.12 | 5,013.77 | 4,736.12 | 4,996.47 | 1.74% | 18,967,227,900 | 175,374,997,000 | 133% | 9.25 | -15.48% | 10.23 | -7.85% | 10.52 | -4.74% | 10.60 | -2.30% | 0.78% | |
| 2020-02-03 | 4,896.89 | 4,960.75 | 4,896.89 | 4,910.90 | -8.68% | 8,177,708,400 | 89,455,039,000 | 70% | 10.94 | -1.49% | 11.10 | 0.41% | 11.05 | 0.67% | 10.85 | 0.46% | 1.17% | |
| 2020-01-23 | 5,521.79 | 5,558.43 | 5,326.93 | 5,377.74 | -3.55% | 14,577,307,100 | 161,861,918,000 | 124% | 11.10 | -0.83% | 11.05 | 0.02% | 10.97 | 0.37% | 10.80 | 0.91% | 1.21% | |
| 2020-01-22 | 5,502.59 | 5,597.99 | 5,440.20 | 5,575.51 | 0.93% | 12,347,477,000 | 138,250,255,000 | 108% | 11.20 | 3.18% | 11.05 | 1.95% | 10.93 | 1.31% | 10.70 | 1.77% | 1.15% | |
| 2020-01-21 | 5,581.01 | 5,581.98 | 5,515.19 | 5,523.94 | -1.14% | 12,460,480,800 | 135,220,988,000 | 105% | 10.85 | -2.32% | 10.84 | -0.25% | 10.79 | 0.98% | 10.52 | 1.05% | 1.00% | |
| 2020-01-20 | 5,523.01 | 5,587.54 | 5,500.59 | 5,587.54 | 1.41% | 11,540,300,100 | 128,212,121,000 | 99% | 11.11 | 5.53% | 10.87 | 1.95% | 10.69 | 0.40% | 10.41 | 1.22% | 0.96% | |
| 2020-01-17 | 5,539.72 | 5,555.41 | 5,499.47 | 5,510.05 | -0.32% | 10,494,932,900 | 110,491,858,000 | 83% | 10.53 | -3.70% | 10.66 | 0.58% | 10.65 | 0.27% | 10.28 | 0.93% | 0.95% | |
| 2020-01-16 | 5,539.42 | 5,559.02 | 5,514.69 | 5,527.67 | -0.04% | 11,189,727,600 | 122,337,956,000 | 91% | 10.93 | 4.04% | 10.60 | 0.06% | 10.62 | 1.29% | 10.19 | 1.50% | 0.83% | |
| 2020-01-15 | 5,532.96 | 5,545.10 | 5,492.65 | 5,530.03 | -0.22% | 11,242,502,000 | 118,142,836,000 | 87% | 10.51 | 1.17% | 10.59 | 0.37% | 10.48 | 2.01% | 10.04 | 1.08% | 0.63% | |
| 2020-01-14 | 5,576.63 | 5,583.72 | 5,539.90 | 5,542.33 | -0.31% | 12,981,138,300 | 134,845,328,000 | 101% | 10.39 | -4.66% | 10.55 | 0.44% | 10.28 | 1.09% | 9.93 | 1.17% | 0.48% | |
| 2020-01-13 | 5,478.32 | 5,559.63 | 5,447.73 | 5,559.63 | 1.45% | 11,807,618,100 | 128,651,949,000 | 99% | 10.90 | 4.92% | 10.51 | 4.46% | 10.17 | 1.79% | 9.82 | 1.58% | 0.26% | |
| 2020-01-10 | 5,511.67 | 5,516.09 | 5,455.25 | 5,480.23 | -0.31% | 11,381,982,100 | 118,196,970,000 | 92% | 10.39 | 1.15% | 10.06 | 1.51% | 9.99 | 1.50% | 9.66 | 0.92% | 0.02% | |
| 2020-01-09 | 5,465.86 | 5,497.54 | 5,457.35 | 5,497.54 | 1.36% | 13,243,166,700 | 135,961,015,000 | 108% | 10.27 | 6.48% | 9.91 | 1.04% | 9.84 | 1.75% | 9.57 | 0.30% | -0.15% | |
| 2020-01-08 | 5,481.98 | 5,500.16 | 5,409.57 | 5,423.80 | 0.00% | 15,540,684,700 | 149,838,070,000 | 123% | 9.64 | -2.26% | 9.81 | 0.29% | 9.67 | 0.71% | 9.55 | 0.24% | -0.18% | | |
|
