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 | | | | | | | | |  | | | | | | | | | | |
| 2018-11-16 | 4,625.00 | 4,691.56 | 4,609.83 | 4,659.10 | 0.85% | 11,067,182,400 | 82,381,069,000 | 127% | 7.44 | 5.04% | 7.03 | 4.41% | 6.91 | 1.99% | 7.06 | -0.51% | -0.31% |  |
| 2018-11-15 | 4,540.88 | 4,619.81 | 4,539.96 | 4,619.81 | 1.63% | 9,830,520,000 | 69,668,884,000 | 109% | 7.09 | 7.80% | 6.73 | 0.96% | 6.77 | 0.13% | 7.10 | -0.63% | -0.15% | |
| 2018-11-14 | 4,551.80 | 4,600.13 | 4,534.52 | 4,545.51 | -0.40% | 11,259,883,000 | 74,023,765,000 | 116% | 6.57 | -0.44% | 6.67 | -1.02% | 6.76 | -2.72% | 7.15 | -1.03% | 0.03% | |
| 2018-11-13 | 4,430.95 | 4,588.50 | 4,422.95 | 4,563.54 | 1.83% | 12,871,036,300 | 84,982,055,000 | 138% | 6.60 | -4.19% | 6.74 | -2.97% | 6.95 | -2.69% | 7.22 | -1.33% | 0.18% | |
| 2018-11-12 | 4,360.63 | 4,481.77 | 4,354.47 | 4,481.69 | 2.59% | 8,699,053,600 | 59,949,622,000 | 103% | 6.89 | 1.35% | 6.94 | -3.27% | 7.14 | -2.06% | 7.32 | -0.53% | 0.31% | |
| 2018-11-09 | 4,363.21 | 4,396.39 | 4,348.81 | 4,368.61 | -0.31% | 6,742,496,000 | 45,846,348,000 | 81% | 6.80 | -4.78% | 7.18 | -2.27% | 7.29 | -2.80% | 7.36 | -0.10% | 0.36% | |
| 2018-11-08 | 4,442.66 | 4,450.98 | 4,379.88 | 4,382.33 | -0.74% | 7,214,535,500 | 51,522,225,000 | 91% | 7.14 | -5.32% | 7.35 | -1.79% | 7.50 | -0.96% | 7.36 | 0.23% | 0.37% |  |
| 2018-11-07 | 4,437.72 | 4,479.69 | 4,414.07 | 4,415.14 | -0.52% | 7,808,636,800 | 58,896,534,000 | 105% | 7.54 | 2.78% | 7.48 | -1.48% | 7.58 | 1.00% | 7.35 | 0.63% | 0.32% | |
| 2018-11-06 | 4,427.36 | 4,440.11 | 4,385.33 | 4,438.10 | -0.06% | 6,980,304,900 | 51,219,257,000 | 94% | 7.34 | -2.64% | 7.59 | -0.69% | 7.50 | 0.38% | 7.30 | 0.07% | 0.19% | |
| 2018-11-05 | 4,427.63 | 4,466.14 | 4,375.04 | 4,440.83 | 0.06% | 8,777,727,700 | 66,155,142,000 | 120% | 7.54 | -3.67% | 7.65 | 1.50% | 7.47 | 0.77% | 7.29 | 0.07% | 0.10% | |
| 2018-11-02 | 4,366.73 | 4,437.98 | 4,360.87 | 4,437.95 | 3.23% | 9,689,216,800 | 75,808,809,000 | 137% | 7.82 | 3.59% | 7.53 | 3.15% | 7.42 | 2.92% | 7.29 | 1.14% | 0.06% | |
| 2018-11-01 | 4,299.46 | 4,367.73 | 4,294.87 | 4,298.98 | 0.62% | 8,605,914,200 | 65,004,692,000 | 123% | 7.55 | 5.95% | 7.30 | 1.94% | 7.21 | 2.01% | 7.21 | 1.14% | -0.16% | |
| 2018-10-31 | 4,207.76 | 4,298.24 | 4,204.36 | 4,272.55 | 1.62% | 7,468,776,500 | 53,243,306,000 | 106% | 7.13 | -0.74% | 7.16 | 1.14% | 7.06 | 0.26% | 7.13 | 0.49% | -0.39% | |
| 2018-10-30 | 4,145.40 | 4,233.79 | 4,096.14 | 4,204.54 | 1.01% | 7,283,465,000 | 52,308,157,000 | 105% | 7.18 | -0.04% | 7.08 | 1.26% | 7.05 | -0.37% | 7.09 | -0.01% | -0.60% | |
| 2018-10-29 | 4,220.64 | 4,227.64 | 4,144.81 | 4,162.53 | -1.69% | 5,745,157,000 | 41,278,102,000 | 84% | 7.19 | 4.31% | 6.99 | 0.55% | 7.07 | -1.19% | 7.09 | -0.03% | -0.70% | |
| 2018-10-26 | 4,260.91 | 4,294.56 | 4,217.79 | 4,233.96 | -0.01% | 6,798,362,100 | 46,824,100,000 | 95% | 6.89 | -0.76% | 6.96 | -2.01% | 7.16 | -0.74% | 7.09 | -0.06% | -0.80% | |
| 2018-10-25 | 4,124.19 | 4,240.58 | 4,103.56 | 4,234.42 | -0.26% | 6,968,720,600 | 48,371,840,000 | 96% | 6.94 | -1.49% | 7.10 | -2.75% | 7.21 | 0.32% | 7.10 | -0.25% | -0.92% | |
| 2018-10-24 | 4,233.84 | 4,297.37 | 4,207.16 | 4,245.49 | -0.19% | 6,282,348,200 | 44,264,709,000 | 85% | 7.05 | -3.37% | 7.30 | -0.44% | 7.19 | 0.74% | 7.12 | -0.67% | -1.10% | |
| 2018-10-23 | 4,336.45 | 4,350.73 | 4,228.33 | 4,253.56 | -1.84% | 7,466,806,500 | 54,448,394,000 | 106% | 7.29 | -2.49% | 7.33 | 1.98% | 7.13 | 0.30% | 7.16 | -0.83% | -1.09% | |
| 2018-10-22 | 4,165.76 | 4,375.60 | 4,165.76 | 4,333.14 | 4.97% | 9,295,831,900 | 69,511,000,000 | 139% | 7.48 | 4.17% | 7.19 | 4.02% | 7.11 | 1.27% | 7.22 | -0.30% | -0.95% | |
| 2018-10-19 | 3,958.45 | 4,130.93 | 3,948.56 | 4,127.99 | 2.73% | 6,956,157,800 | 49,937,028,000 | 104% | 7.18 | 6.28% | 6.91 | 0.04% | 7.02 | 0.70% | 7.25 | -1.04% | -0.94% | |
| 2018-10-18 | 4,104.33 | 4,104.33 | 4,013.65 | 4,018.46 | -2.78% | 5,978,391,100 | 40,382,607,000 | 85% | 6.76 | -0.37% | 6.91 | -2.01% | 6.97 | -1.02% | 7.32 | -1.15% | -0.89% | |
| 2018-10-17 | 4,147.35 | 4,167.76 | 4,038.42 | 4,133.38 | 0.82% | 6,952,388,100 | 47,137,718,000 | 98% | 6.78 | -5.93% | 7.05 | -0.75% | 7.05 | -2.10% | 7.41 | -1.67% | -0.92% | |
| 2018-10-16 | 4,193.38 | 4,221.34 | 4,076.87 | 4,099.68 | -2.37% | 6,107,665,900 | 44,015,882,000 | 90% | 7.21 | 0.10% | 7.10 | 0.28% | 7.20 | -1.98% | 7.53 | -1.03% | -0.81% | |
| 2018-10-15 | 4,283.36 | 4,317.71 | 4,195.83 | 4,199.15 | -1.84% | 6,229,184,800 | 44,849,002,000 | 92% | 7.20 | 3.52% | 7.08 | -1.52% | 7.34 | -1.57% | 7.61 | -1.00% | -0.79% | |
| 2018-10-12 | 4,267.36 | 4,300.01 | 4,136.63 | 4,278.04 | -0.68% | 8,152,514,900 | 56,700,634,000 | 115% | 6.96 | -2.32% | 7.19 | -4.77% | 7.46 | -3.04% | 7.69 | -1.30% | -0.93% | |
| 2018-10-11 | 4,483.27 | 4,503.20 | 4,274.70 | 4,307.42 | -6.96% | 9,056,360,100 | 64,480,316,000 | 134% | 7.12 | -7.56% | 7.55 | -4.31% | 7.69 | -2.25% | 7.79 | -2.03% | -1.02% | |
| 2018-10-10 | 4,634.64 | 4,655.55 | 4,586.89 | 4,629.89 | -0.11% | 5,133,963,700 | 39,541,081,000 | 84% | 7.70 | -5.81% | 7.89 | -1.26% | 7.87 | -0.69% | 7.95 | -0.54% | -0.80% | |
| 2018-10-09 | 4,652.49 | 4,685.22 | 4,612.64 | 4,634.89 | -0.25% | 5,043,745,400 | 41,244,021,000 | 86% | 8.18 | 4.54% | 7.99 | 2.07% | 7.93 | 0.15% | 7.99 | 0.52% | -0.84% | |
| 2018-10-08 | 4,722.42 | 4,737.29 | 4,639.40 | 4,646.49 | 0.00% | 6,327,566,400 | 49,494,828,000 | 105% | 7.82 | -2.49% | 7.83 | -0.75% | 7.91 | -0.39% | 7.95 | -0.19% | -1.01% | | |
|
