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 | | | | | | | | |  | | | | | | | | | | |
| 2020-11-25 | 6,489.26 | 6,489.72 | 6,350.37 | 6,350.37 | -1.93% | 15,381,310,600 | 156,624,910,000 | 115% | 10.18 | 5.46% | 9.71 | 1.36% | 9.74 | 1.07% | 9.90 | -0.05% | -1.13% |  |
| 2020-11-24 | 6,472.75 | 6,495.14 | 6,454.67 | 6,475.19 | 0.03% | 15,406,296,500 | 148,759,536,000 | 111% | 9.66 | 3.21% | 9.58 | -0.30% | 9.63 | -0.36% | 9.91 | -1.44% | -1.26% |  |
| 2020-11-23 | 6,435.92 | 6,516.24 | 6,407.06 | 6,472.93 | 0.78% | 18,192,566,800 | 170,218,077,000 | 127% | 9.36 | -4.54% | 9.61 | -1.50% | 9.67 | -1.27% | 10.05 | -2.00% | -1.19% | |
| 2020-11-20 | 6,354.79 | 6,429.87 | 6,351.31 | 6,422.99 | 0.98% | 13,066,764,500 | 128,065,403,000 | 95% | 9.80 | 0.24% | 9.76 | -0.14% | 9.79 | -1.25% | 10.26 | -1.21% | -1.06% | |
| 2020-11-19 | 6,328.08 | 6,370.18 | 6,293.56 | 6,360.60 | 0.31% | 12,380,484,500 | 121,059,610,000 | 90% | 9.78 | 0.93% | 9.77 | -0.27% | 9.92 | -1.77% | 10.38 | -1.24% | -0.99% | |
| 2020-11-18 | 6,333.45 | 6,382.50 | 6,314.31 | 6,341.01 | 0.06% | 13,398,246,200 | 129,795,858,000 | 95% | 9.69 | -1.52% | 9.80 | -2.47% | 10.10 | -1.25% | 10.51 | -1.62% | -0.88% | |
| 2020-11-17 | 6,380.77 | 6,380.77 | 6,300.57 | 6,336.94 | -0.79% | 14,127,431,800 | 138,972,384,000 | 104% | 9.84 | -0.21% | 10.04 | -3.06% | 10.22 | -2.52% | 10.68 | -1.16% | -0.72% | |
| 2020-11-16 | 6,319.70 | 6,387.42 | 6,294.29 | 6,387.37 | 1.27% | 13,367,733,000 | 131,781,936,000 | 100% | 9.86 | -6.51% | 10.36 | -1.59% | 10.49 | -2.26% | 10.81 | -1.20% | -0.62% | |
| 2020-11-13 | 6,304.46 | 6,319.41 | 6,248.36 | 6,306.97 | -0.13% | 10,711,632,200 | 112,943,608,000 | 86% | 10.54 | -2.48% | 10.53 | -1.57% | 10.73 | -0.96% | 10.94 | -0.62% | -0.50% | |
| 2020-11-12 | 6,305.07 | 6,341.00 | 6,285.29 | 6,315.49 | 0.33% | 10,468,068,700 | 113,184,125,000 | 85% | 10.81 | 5.13% | 10.70 | -0.58% | 10.84 | -0.55% | 11.01 | -0.75% | -0.42% | |
| 2020-11-11 | 6,356.37 | 6,375.24 | 6,292.84 | 6,294.61 | -1.23% | 13,072,808,100 | 134,439,038,000 | 102% | 10.28 | -6.40% | 10.76 | -2.32% | 10.90 | -2.13% | 11.09 | -1.41% | -0.24% | |
| 2020-11-10 | 6,434.43 | 6,435.41 | 6,339.29 | 6,373.09 | -0.76% | 14,192,893,200 | 155,931,472,000 | 121% | 10.99 | 0.43% | 11.01 | -0.47% | 11.13 | -0.09% | 11.25 | -0.65% | -0.04% | |
| 2020-11-09 | 6,337.44 | 6,452.91 | 6,337.44 | 6,421.65 | 1.91% | 16,002,788,200 | 175,071,790,000 | 143% | 10.94 | -1.78% | 11.06 | -1.98% | 11.14 | -0.40% | 11.32 | -0.74% | 0.02% | |
| 2020-11-06 | 6,366.19 | 6,366.19 | 6,254.09 | 6,301.25 | -0.80% | 11,824,421,100 | 131,702,114,000 | 116% | 11.14 | -0.18% | 11.29 | 0.38% | 11.19 | -0.27% | 11.41 | -0.48% | 0.14% | |
| 2020-11-05 | 6,294.61 | 6,358.44 | 6,273.31 | 6,351.98 | 1.89% | 11,884,321,500 | 132,602,149,000 | 121% | 11.16 | -4.19% | 11.25 | 0.24% | 11.22 | -1.13% | 11.46 | -0.20% | 0.20% | |
| 2020-11-04 | 6,246.64 | 6,256.07 | 6,181.10 | 6,234.16 | -0.12% | 9,292,974,500 | 108,226,614,000 | 102% | 11.65 | 5.98% | 11.22 | 0.91% | 11.35 | -0.42% | 11.49 | -0.01% | 0.24% | |
| 2020-11-03 | 6,175.16 | 6,245.56 | 6,155.73 | 6,241.77 | 1.61% | 10,544,003,600 | 115,863,062,000 | 110% | 10.99 | -0.79% | 11.12 | -2.28% | 11.39 | -1.35% | 11.49 | -0.16% | 0.27% | |
| 2020-11-02 | 6,119.45 | 6,162.28 | 6,095.80 | 6,143.12 | 0.52% | 11,175,637,900 | 123,794,414,000 | 120% | 11.08 | -1.79% | 11.38 | -2.44% | 11.55 | -1.12% | 11.50 | -0.02% | 0.28% | |
| 2020-10-30 | 6,272.93 | 6,274.62 | 6,103.89 | 6,111.48 | -2.30% | 11,212,236,000 | 126,461,003,000 | 124% | 11.28 | -4.86% | 11.66 | -1.79% | 11.68 | -0.90% | 11.51 | 0.20% | 0.32% | |
| 2020-10-29 | 6,168.91 | 6,287.65 | 6,159.14 | 6,255.19 | 0.15% | 9,258,748,300 | 109,761,287,000 | 109% | 11.86 | -0.75% | 11.87 | 0.61% | 11.79 | 1.05% | 11.48 | 1.07% | 0.41% | |
| 2020-10-28 | 6,221.74 | 6,254.72 | 6,164.24 | 6,246.00 | 0.40% | 8,713,088,800 | 104,079,229,000 | 103% | 11.95 | 1.09% | 11.80 | 0.89% | 11.66 | 0.52% | 11.36 | 0.61% | 0.27% | |
| 2020-10-27 | 6,187.47 | 6,227.84 | 6,168.97 | 6,221.34 | 0.11% | 7,558,651,600 | 89,315,874,000 | 86% | 11.82 | 1.72% | 11.70 | 1.61% | 11.60 | 1.33% | 11.29 | -0.04% | 0.33% | |
| 2020-10-26 | 6,195.35 | 6,239.72 | 6,127.38 | 6,214.38 | 0.02% | 7,339,295,600 | 85,255,067,000 | 79% | 11.62 | -0.39% | 11.51 | -0.21% | 11.45 | 1.04% | 11.30 | 0.44% | 0.44% | |
| 2020-10-23 | 6,312.01 | 6,362.43 | 6,202.53 | 6,213.26 | -1.64% | 8,056,509,000 | 93,954,362,000 | 81% | 11.66 | 3.33% | 11.54 | 1.74% | 11.33 | 1.06% | 11.25 | 0.09% | 0.53% | |
| 2020-10-22 | 6,331.80 | 6,334.54 | 6,256.23 | 6,317.14 | -0.52% | 8,572,472,900 | 96,745,753,000 | 82% | 11.29 | -3.28% | 11.34 | 0.77% | 11.22 | 0.94% | 11.24 | 0.21% | 0.62% | |
| 2020-10-21 | 6,426.19 | 6,426.51 | 6,323.44 | 6,350.01 | -1.14% | 8,751,225,500 | 102,120,929,000 | 87% | 11.67 | 5.51% | 11.25 | 1.78% | 11.11 | 0.55% | 11.22 | 0.30% | 0.70% | |
| 2020-10-20 | 6,349.64 | 6,423.16 | 6,324.39 | 6,423.11 | 1.02% | 8,618,922,400 | 95,327,323,000 | 82% | 11.06 | -0.02% | 11.06 | 0.81% | 11.05 | -1.15% | 11.18 | -0.03% | 0.75% | |
| 2020-10-19 | 6,466.57 | 6,483.51 | 6,346.26 | 6,358.32 | -1.09% | 10,366,836,300 | 114,682,883,000 | 99% | 11.06 | 0.15% | 10.97 | -0.69% | 11.18 | -0.05% | 11.18 | 0.35% | 0.86% | |
| 2020-10-16 | 6,456.74 | 6,473.63 | 6,388.65 | 6,428.68 | -0.49% | 9,873,202,200 | 109,046,535,000 | 96% | 11.05 | 2.24% | 11.04 | -1.86% | 11.18 | -0.65% | 11.15 | 1.07% | 0.95% | |
| 2020-10-15 | 6,511.07 | 6,518.55 | 6,456.77 | 6,460.04 | 0.00% | 10,700,425,200 | 115,595,909,000 | 102% | 10.80 | -4.03% | 11.25 | -0.66% | 11.26 | -0.43% | 11.03 | -0.33% | 1.10% | | |
|
