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 | | | | | | | | |  | | | | | | | | | | |
| 2020-01-23 | 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 | -1.38% | 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% | |
| 2020-01-07 | 5,441.90 | 5,499.84 | 5,440.69 | 5,499.84 | 1.20% | 14,414,272,200 | 142,194,162,000 | 124% | 9.87 | -0.47% | 9.78 | 1.71% | 9.60 | 1.48% | 9.52 | 0.67% | -0.27% | |
| 2020-01-06 | 5,365.22 | 5,481.55 | 5,355.02 | 5,434.85 | 1.01% | 15,958,741,400 | 158,190,936,000 | 143% | 9.91 | 4.19% | 9.61 | 2.62% | 9.46 | 1.80% | 9.46 | 1.09% | -0.45% | |
| 2020-01-03 | 5,376.03 | 5,395.26 | 5,351.80 | 5,380.64 | 0.27% | 12,845,202,100 | 122,199,726,000 | 116% | 9.51 | 1.44% | 9.37 | 1.33% | 9.29 | 0.47% | 9.36 | -0.28% | -0.69% | |
| 2020-01-02 | 5,306.67 | 5,374.91 | 5,288.17 | 5,366.14 | 1.87% | 14,589,440,500 | 136,813,753,000 | 131% | 9.38 | 2.17% | 9.25 | 0.75% | 9.25 | -1.33% | 9.38 | -0.51% | -0.73% | |
| 2019-12-31 | 5,239.91 | 5,269.87 | 5,228.17 | 5,267.66 | 0.49% | 10,388,965,800 | 95,356,585,000 | 92% | 9.18 | 0.42% | 9.18 | -0.45% | 9.38 | -0.45% | 9.43 | -0.37% | -0.73% | |
| 2019-12-30 | 5,160.31 | 5,242.12 | 5,119.86 | 5,241.94 | 1.21% | 11,686,945,600 | 106,835,906,000 | 99% | 9.14 | -0.74% | 9.22 | -3.24% | 9.42 | -0.40% | 9.47 | -1.06% | -0.79% |  |
| 2019-12-27 | 5,223.47 | 5,252.79 | 5,175.85 | 5,179.19 | -0.77% | 12,625,962,800 | 116,273,067,000 | 106% | 9.21 | -1.24% | 9.53 | -1.07% | 9.46 | 0.22% | 9.57 | -0.85% | -0.66% | |
| 2019-12-26 | 5,181.38 | 5,219.14 | 5,171.44 | 5,219.14 | 0.70% | 9,562,553,300 | 89,169,213,000 | 83% | 9.33 | -8.09% | 9.63 | 0.23% | 9.44 | -1.04% | 9.65 | -0.74% | -0.55% | |
| 2019-12-25 | 5,157.37 | 5,195.87 | 5,153.51 | 5,183.10 | 0.41% | 9,591,867,600 | 97,321,481,000 | 91% | 10.15 | 8.04% | 9.61 | 3.89% | 9.53 | 0.53% | 9.72 | 0.04% | -0.42% | |
| 2019-12-24 | 5,098.81 | 5,165.16 | 5,092.91 | 5,162.07 | 1.53% | 8,545,191,600 | 80,244,022,000 | 76% | 9.39 | 1.02% | 9.25 | -1.58% | 9.48 | -0.23% | 9.72 | -0.74% | -0.37% | |
| 2019-12-23 | 5,161.28 | 5,188.85 | 5,079.44 | 5,084.35 | -1.94% | 10,565,253,000 | 98,214,945,000 | 92% | 9.30 | 2.13% | 9.40 | -1.74% | 9.51 | -1.57% | 9.79 | -1.05% | -0.17% | |
| 2019-12-20 | 5,244.21 | 5,258.01 | 5,182.06 | 5,184.68 | -1.09% | 11,799,847,200 | 107,404,906,000 | 101% | 9.10 | -7.06% | 9.56 | -1.26% | 9.66 | -1.70% | 9.89 | -1.38% | 0.11% | |
| 2019-12-19 | 5,236.92 | 5,255.17 | 5,215.88 | 5,241.74 | 0.13% | 11,366,629,400 | 111,318,996,000 | 108% | 9.79 | 0.16% | 9.68 | -1.02% | 9.83 | -0.66% | 10.03 | -0.64% | 0.28% | |
| 2019-12-18 | 5,235.48 | 5,267.41 | 5,221.70 | 5,235.12 | -0.02% | 12,926,439,800 | 126,380,737,000 | 127% | 9.78 | 2.70% | 9.78 | -0.69% | 9.89 | -0.68% | 10.10 | -0.54% | 0.45% | |
| 2019-12-17 | 5,167.23 | 5,257.83 | 5,161.15 | 5,236.06 | 1.36% | 15,021,914,200 | 143,007,733,000 | 153% | 9.52 | -6.05% | 9.85 | -2.72% | 9.96 | -2.03% | 10.15 | -0.97% | 0.49% | |
| 2019-12-16 | 5,095.35 | 5,166.04 | 5,081.91 | 5,166.04 | 1.82% | 11,652,253,300 | 118,077,923,000 | 139% | 10.13 | 1.09% | 10.13 | -0.01% | 10.16 | -0.66% | 10.25 | 0.24% | 0.56% | |
| 2019-12-13 | 5,047.90 | 5,082.76 | 5,029.88 | 5,073.69 | 1.23% | 9,997,918,400 | 100,214,794,000 | 126% | 10.02 | -2.18% | 10.13 | -1.05% | 10.23 | -1.01% | 10.23 | 0.25% | 0.51% | |
| 2019-12-12 | 5,025.49 | 5,044.20 | 5,008.37 | 5,012.00 | 0.00% | 8,005,543,900 | 82,031,907,000 | 109% | 10.25 | 1.08% | 10.24 | -0.69% | 10.34 | -0.51% | 10.20 | 0.59% | 0.40% | | |
|
