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 | | | | | | | | |  | | | | | | | | | | |
| 2021-04-19 | 6,331.71 | 6,431.78 | 6,315.08 | 6,425.26 | 1.35% | 14,220,093,000 | 144,720,531,000 | 113% | 10.18 | 7.52% | 9.68 | 3.97% | 9.42 | 2.54% | 9.30 | 0.19% | -0.51% |  |
| 2021-04-16 | 6,283.86 | 6,344.95 | 6,276.43 | 6,339.59 | 1.01% | 12,676,465,300 | 119,984,628,000 | 95% | 9.47 | 1.60% | 9.31 | 2.20% | 9.19 | 0.97% | 9.28 | -0.13% | -0.53% | |
| 2021-04-15 | 6,263.63 | 6,281.43 | 6,211.66 | 6,276.46 | -0.01% | 11,977,617,600 | 111,582,124,000 | 88% | 9.32 | 1.98% | 9.11 | 0.56% | 9.10 | 2.06% | 9.29 | -0.63% | -0.53% |  |
| 2021-04-14 | 6,206.64 | 6,287.84 | 6,206.64 | 6,277.21 | 1.09% | 11,743,821,700 | 107,282,817,000 | 84% | 9.14 | 2.65% | 9.06 | 0.35% | 8.91 | -0.49% | 9.35 | -1.21% | -0.41% | |
| 2021-04-13 | 6,210.22 | 6,254.90 | 6,193.81 | 6,209.78 | -0.27% | 13,038,770,900 | 116,032,382,000 | 89% | 8.90 | -2.59% | 9.03 | 1.85% | 8.96 | -2.51% | 9.46 | -0.97% | -0.15% | |
| 2021-04-12 | 6,325.26 | 6,344.16 | 6,203.57 | 6,226.42 | -1.72% | 15,544,143,900 | 142,018,339,000 | 107% | 9.14 | 1.22% | 8.86 | -0.59% | 9.19 | -1.87% | 9.56 | -1.05% | 0.07% | |
| 2021-04-09 | 6,345.29 | 6,360.45 | 6,307.66 | 6,335.24 | -0.34% | 14,130,690,000 | 127,539,221,000 | 97% | 9.03 | 6.36% | 8.92 | -3.73% | 9.36 | -1.17% | 9.66 | -0.47% | 0.28% | |
| 2021-04-08 | 6,332.93 | 6,385.20 | 6,309.12 | 6,356.75 | 0.14% | 17,374,127,800 | 147,432,806,000 | 112% | 8.49 | -8.85% | 9.26 | -6.29% | 9.48 | -3.67% | 9.70 | -1.20% | 0.34% | |
| 2021-04-07 | 6,350.38 | 6,350.38 | 6,289.07 | 6,348.08 | 0.08% | 15,001,677,500 | 139,659,142,000 | 107% | 9.31 | -10.51% | 9.88 | -1.30% | 9.84 | -2.32% | 9.82 | -0.26% | 0.44% | |
| 2021-04-06 | 6,345.89 | 6,367.78 | 6,323.24 | 6,343.10 | 0.26% | 11,148,915,800 | 115,979,708,000 | 89% | 10.40 | 2.89% | 10.01 | 1.37% | 10.07 | 1.03% | 9.85 | 0.64% | 0.50% | |
| 2021-04-02 | 6,316.56 | 6,341.65 | 6,291.71 | 6,326.61 | 0.24% | 12,393,887,100 | 125,309,450,000 | 94% | 10.11 | 5.48% | 9.88 | -0.84% | 9.97 | -0.02% | 9.78 | 0.02% | 0.34% | |
| 2021-04-01 | 6,259.41 | 6,321.58 | 6,238.31 | 6,311.66 | 0.92% | 13,037,481,800 | 124,971,609,000 | 93% | 9.59 | -3.69% | 9.96 | -0.85% | 9.97 | 0.27% | 9.78 | -0.20% | 0.35% | |
| 2021-03-31 | 6,277.70 | 6,277.70 | 6,205.94 | 6,254.07 | -0.42% | 12,512,849,200 | 124,539,603,000 | 91% | 9.95 | -3.69% | 10.05 | -0.52% | 9.94 | 1.39% | 9.80 | 0.66% | 0.35% | |
| 2021-03-30 | 6,239.47 | 6,287.87 | 6,217.33 | 6,280.36 | 0.41% | 13,440,958,400 | 138,902,653,000 | 102% | 10.33 | 4.86% | 10.10 | 2.99% | 9.81 | 1.65% | 9.74 | 1.32% | 0.22% | |
| 2021-03-29 | 6,270.00 | 6,277.76 | 6,215.80 | 6,254.94 | 0.05% | 13,963,389,400 | 137,607,137,000 | 101% | 9.86 | -2.60% | 9.81 | 2.00% | 9.65 | 0.35% | 9.61 | 1.24% | -0.05% | |
| 2021-03-26 | 6,164.82 | 6,264.56 | 6,164.82 | 6,251.79 | 1.53% | 12,888,761,000 | 130,405,074,000 | 95% | 10.12 | 7.15% | 9.61 | 1.88% | 9.61 | 0.05% | 9.49 | 1.04% | -0.34% | |
| 2021-03-25 | 6,118.87 | 6,190.94 | 6,108.26 | 6,157.41 | 0.24% | 12,930,709,300 | 122,101,590,000 | 87% | 9.44 | 1.28% | 9.44 | -0.82% | 9.61 | -0.70% | 9.40 | 0.16% | -0.61% | |
| 2021-03-24 | 6,180.31 | 6,232.13 | 6,131.82 | 6,142.54 | -1.23% | 14,767,311,100 | 137,684,571,000 | 96% | 9.32 | -2.31% | 9.52 | -2.45% | 9.68 | 0.02% | 9.38 | -0.19% | -0.75% | |
| 2021-03-23 | 6,307.98 | 6,307.98 | 6,181.13 | 6,219.17 | -1.37% | 15,096,405,200 | 144,085,645,000 | 101% | 9.54 | -1.42% | 9.75 | -0.92% | 9.67 | 1.03% | 9.40 | 0.33% | -0.90% | |
| 2021-03-22 | 6,208.93 | 6,307.55 | 6,206.08 | 6,305.69 | 1.60% | 14,304,144,500 | 138,484,394,000 | 94% | 9.68 | -3.63% | 9.85 | 1.31% | 9.58 | 2.08% | 9.37 | -0.97% | -1.09% | |
| 2021-03-19 | 6,195.25 | 6,258.13 | 6,167.51 | 6,206.60 | -1.07% | 14,323,827,500 | 143,898,489,000 | 95% | 10.05 | 2.46% | 9.72 | 3.58% | 9.38 | 1.97% | 9.46 | 0.14% | -1.05% | |
| 2021-03-18 | 6,231.19 | 6,300.94 | 6,227.19 | 6,273.86 | 0.78% | 14,072,566,500 | 137,984,966,000 | 90% | 9.81 | 5.68% | 9.38 | 3.77% | 9.20 | 0.98% | 9.45 | -0.25% | -1.20% | |
| 2021-03-17 | 6,180.89 | 6,230.56 | 6,124.05 | 6,225.36 | 0.49% | 13,484,039,600 | 125,106,922,000 | 79% | 9.28 | 2.14% | 9.04 | 0.39% | 9.11 | -0.47% | 9.47 | -0.63% | -1.34% | |
| 2021-03-16 | 6,176.07 | 6,222.18 | 6,124.78 | 6,195.24 | 0.35% | 15,284,599,200 | 138,852,789,000 | 85% | 9.08 | 3.05% | 9.01 | -0.74% | 9.15 | -0.40% | 9.53 | -1.38% | -1.47% | |
| 2021-03-15 | 6,192.30 | 6,229.57 | 6,111.36 | 6,173.87 | -0.78% | 17,079,969,100 | 150,564,930,000 | 90% | 8.82 | -3.39% | 9.07 | -2.40% | 9.19 | -3.56% | 9.66 | -1.62% | -1.46% | |
| 2021-03-12 | 6,231.48 | 6,232.50 | 6,137.99 | 6,222.38 | 0.14% | 17,574,617,800 | 160,346,946,000 | 96% | 9.12 | -1.80% | 9.30 | -0.49% | 9.53 | -1.51% | 9.82 | -1.66% | -1.43% | |
| 2021-03-11 | 6,074.33 | 6,213.93 | 6,045.55 | 6,213.83 | 2.50% | 16,081,464,300 | 149,412,661,000 | 89% | 9.29 | -2.33% | 9.34 | -4.15% | 9.68 | -1.27% | 9.99 | -1.23% | -1.35% | |
| 2021-03-10 | 6,164.77 | 6,179.85 | 6,053.02 | 6,062.26 | -0.75% | 14,255,427,900 | 135,611,237,000 | 79% | 9.51 | 2.73% | 9.75 | -0.90% | 9.80 | -0.70% | 10.11 | -1.69% | -1.32% | |
| 2021-03-09 | 6,235.31 | 6,250.94 | 6,033.41 | 6,108.00 | -2.37% | 19,643,268,600 | 181,888,460,000 | 103% | 9.26 | -11.89% | 9.83 | -2.41% | 9.87 | -2.54% | 10.29 | -1.58% | -1.22% | |
| 2021-03-08 | 6,453.78 | 6,488.82 | 6,253.70 | 6,256.41 | 0.00% | 16,854,633,900 | 177,120,047,000 | 99% | 10.51 | 6.91% | 10.08 | 1.89% | 10.13 | 0.14% | 10.45 | -0.60% | -1.20% | | |
|
