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 | | | | | | | | |  | | | | | | | | | | |
| 2020-09-17 | 6,345.67 | 6,416.01 | 6,291.63 | 6,367.02 | 0.21% | 11,895,968,100 | 123,682,499,000 | 90% | 10.40 | 4.78% | 10.17 | 1.70% | 9.93 | 5.76% | 9.51 | -0.43% | -1.37% |  |
| 2020-09-16 | 6,379.52 | 6,387.77 | 6,321.57 | 6,353.84 | -0.53% | 11,337,988,700 | 112,504,426,000 | 80% | 9.92 | -2.37% | 10.00 | 2.23% | 9.39 | 4.80% | 9.55 | -0.94% | -1.30% | |
| 2020-09-15 | 6,351.04 | 6,388.13 | 6,328.54 | 6,387.88 | 0.58% | 11,518,415,400 | 117,077,084,000 | 80% | 10.16 | 2.58% | 9.78 | 8.14% | 8.96 | 1.42% | 9.64 | -0.90% | -1.18% | |
| 2020-09-14 | 6,350.36 | 6,381.18 | 6,297.90 | 6,351.24 | 0.62% | 13,050,227,700 | 129,303,971,000 | 87% | 9.91 | 6.73% | 9.04 | 6.97% | 8.83 | -2.08% | 9.73 | -1.26% | -1.08% | |
| 2020-09-11 | 6,209.79 | 6,319.67 | 6,209.79 | 6,311.97 | 1.23% | 12,462,919,400 | 115,690,881,000 | 76% | 9.28 | 12.55% | 8.45 | -0.33% | 9.02 | -2.03% | 9.85 | -1.49% | -0.87% | |
| 2020-09-10 | 6,404.66 | 6,414.96 | 6,219.64 | 6,235.57 | -1.79% | 18,104,949,700 | 149,335,341,000 | 96% | 8.25 | 1.27% | 8.48 | -8.02% | 9.21 | -4.92% | 10.00 | -2.85% | -0.66% | |
| 2020-09-09 | 6,455.31 | 6,471.48 | 6,319.27 | 6,349.22 | -2.70% | 21,691,635,100 | 176,688,525,000 | 114% | 8.15 | -11.36% | 9.22 | -8.89% | 9.68 | -6.49% | 10.29 | -3.81% | -0.32% | |
| 2020-09-08 | 6,493.77 | 6,543.00 | 6,432.95 | 6,525.10 | 0.71% | 16,123,031,800 | 148,148,726,000 | 96% | 9.19 | -14.51% | 10.12 | -5.06% | 10.35 | -3.85% | 10.70 | -1.63% | 0.05% | |
| 2020-09-07 | 6,619.90 | 6,669.39 | 6,459.10 | 6,478.81 | -2.11% | 15,558,174,800 | 167,216,214,000 | 107% | 10.75 | 2.01% | 10.66 | 0.00% | 10.77 | -0.74% | 10.88 | -0.28% | 0.17% |  |
| 2020-09-04 | 6,545.89 | 6,631.03 | 6,538.49 | 6,618.58 | -0.66% | 12,535,846,200 | 132,077,387,000 | 85% | 10.54 | -1.23% | 10.66 | -1.73% | 10.85 | -0.74% | 10.91 | -0.12% | 0.10% | |
| 2020-09-03 | 6,715.10 | 6,732.67 | 6,638.45 | 6,662.25 | -0.82% | 14,211,033,500 | 151,591,728,000 | 96% | 10.67 | -0.80% | 10.85 | -1.40% | 10.93 | -0.51% | 10.92 | 0.32% | 0.03% | |
| 2020-09-02 | 6,725.69 | 6,742.55 | 6,647.03 | 6,717.56 | 0.11% | 14,956,254,800 | 160,818,470,000 | 102% | 10.75 | -3.65% | 11.00 | -0.73% | 10.99 | -0.66% | 10.89 | 0.26% | -0.13% | |
| 2020-09-01 | 6,667.17 | 6,710.46 | 6,637.63 | 6,710.46 | 0.63% | 12,563,249,000 | 140,204,446,000 | 86% | 11.16 | 0.47% | 11.08 | 0.58% | 11.06 | 0.71% | 10.86 | 0.04% | -0.27% | |
| 2020-08-31 | 6,719.29 | 6,765.89 | 6,667.68 | 6,668.43 | -0.34% | 15,602,438,500 | 173,312,514,000 | 102% | 11.11 | 1.16% | 11.02 | 0.05% | 10.98 | 0.14% | 10.85 | 0.86% | -0.34% | |
| 2020-08-28 | 6,571.90 | 6,695.36 | 6,553.92 | 6,691.21 | 1.71% | 14,194,959,300 | 155,878,612,000 | 90% | 10.98 | 0.30% | 11.01 | 0.70% | 10.97 | 0.50% | 10.76 | 0.62% | -0.55% | |
| 2020-08-27 | 6,538.14 | 6,585.72 | 6,486.75 | 6,578.79 | 0.81% | 12,983,619,800 | 142,139,980,000 | 82% | 10.95 | -1.32% | 10.94 | -0.28% | 10.91 | 1.13% | 10.70 | 0.56% | -0.70% | |
| 2020-08-26 | 6,650.45 | 6,660.76 | 6,501.24 | 6,525.88 | -1.90% | 15,373,477,100 | 170,546,093,000 | 97% | 11.09 | 3.12% | 10.97 | 1.19% | 10.79 | 1.05% | 10.64 | -0.10% | -0.87% | |
| 2020-08-25 | 6,698.12 | 6,734.44 | 6,631.69 | 6,652.55 | -0.54% | 14,709,813,000 | 158,243,102,000 | 88% | 10.76 | -2.59% | 10.84 | 1.32% | 10.68 | -0.61% | 10.65 | -0.51% | -0.91% | |
| 2020-08-24 | 6,667.30 | 6,702.75 | 6,589.93 | 6,688.96 | 0.68% | 14,302,035,400 | 157,948,513,000 | 86% | 11.04 | 3.11% | 10.70 | 1.40% | 10.74 | 1.40% | 10.70 | -0.95% | -0.90% | |
| 2020-08-21 | 6,628.90 | 6,686.02 | 6,589.20 | 6,643.94 | 0.76% | 14,296,349,300 | 153,128,201,000 | 81% | 10.71 | 3.32% | 10.55 | -1.16% | 10.60 | 0.69% | 10.80 | -0.78% | -0.77% | |
| 2020-08-20 | 6,622.01 | 6,672.49 | 6,570.69 | 6,593.79 | -1.09% | 15,764,625,800 | 163,429,359,000 | 83% | 10.37 | -1.97% | 10.67 | 0.41% | 10.52 | 0.13% | 10.89 | -1.26% | -0.67% | |
| 2020-08-19 | 6,782.59 | 6,782.59 | 6,661.99 | 6,666.27 | -1.81% | 19,430,913,600 | 205,475,856,000 | 101% | 10.58 | -4.09% | 10.63 | 0.77% | 10.51 | -1.04% | 11.03 | -1.13% | -0.52% | |
| 2020-08-18 | 6,747.61 | 6,811.56 | 6,737.53 | 6,789.40 | 0.66% | 18,916,617,500 | 208,576,359,000 | 102% | 11.03 | 7.00% | 10.55 | 2.46% | 10.62 | -0.39% | 11.15 | -0.66% | -0.34% | |
| 2020-08-17 | 6,646.54 | 6,752.32 | 6,614.18 | 6,744.55 | 1.83% | 20,140,735,700 | 207,540,651,000 | 99% | 10.31 | 0.22% | 10.29 | -2.79% | 10.66 | -3.26% | 11.23 | -1.28% | -0.22% | |
| 2020-08-14 | 6,542.60 | 6,629.51 | 6,506.03 | 6,623.56 | 1.08% | 15,687,598,800 | 161,300,613,000 | 76% | 10.28 | -0.11% | 10.59 | -2.94% | 11.02 | -2.11% | 11.37 | -0.94% | 0.01% | |
| 2020-08-13 | 6,552.37 | 6,592.12 | 6,518.42 | 6,552.66 | 0.37% | 16,206,051,500 | 166,812,246,000 | 77% | 10.29 | -7.51% | 10.91 | -4.76% | 11.26 | -2.36% | 11.48 | -1.12% | 0.16% | |
| 2020-08-12 | 6,580.01 | 6,599.66 | 6,395.01 | 6,528.40 | -1.10% | 17,788,904,500 | 197,969,437,000 | 89% | 11.13 | -1.07% | 11.46 | -1.06% | 11.53 | -1.09% | 11.61 | -0.48% | 0.36% | |
| 2020-08-11 | 6,727.77 | 6,756.85 | 6,594.98 | 6,600.85 | -1.85% | 18,084,577,100 | 203,427,778,000 | 92% | 11.25 | -6.24% | 11.58 | -1.36% | 11.66 | -0.72% | 11.67 | -0.38% | 0.38% | |
| 2020-08-10 | 6,666.56 | 6,768.87 | 6,651.74 | 6,725.30 | 0.54% | 17,535,322,700 | 210,390,908,000 | 97% | 12.00 | 4.27% | 11.74 | 0.51% | 11.74 | 0.58% | 11.71 | 0.35% | 0.40% | |
| 2020-08-07 | 6,743.29 | 6,755.53 | 6,578.67 | 6,688.88 | 0.00% | 19,812,821,400 | 227,976,664,000 | 108% | 11.51 | -1.98% | 11.68 | -0.55% | 11.67 | -0.09% | 11.67 | 0.24% | 0.38% | | |
|
