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 | | | | | | | | |  | | | | | | | | | | |
| 2017-06-23 | 5,978.24 | 6,010.31 | 5,923.55 | 6,010.31 | 0.30% | 6,350,512,400 | 73,951,245,000 | 102% | 11.65 | -2.11% | 11.78 | -0.33% | 11.70 | -0.01% | 11.65 | 0.39% | 0.60% |  |
| 2017-06-22 | 6,074.37 | 6,094.55 | 5,992.34 | 5,992.34 | -1.41% | 6,922,564,100 | 82,350,323,000 | 115% | 11.90 | 0.94% | 11.82 | 1.52% | 11.70 | 1.17% | 11.60 | 0.62% | 0.60% | |
| 2017-06-21 | 6,074.61 | 6,080.53 | 6,035.27 | 6,078.19 | 0.19% | 5,673,042,900 | 66,856,679,000 | 94% | 11.79 | 0.17% | 11.64 | 0.37% | 11.56 | 0.07% | 11.53 | 0.80% | 0.57% | |
| 2017-06-20 | 6,061.11 | 6,089.81 | 6,058.69 | 6,066.90 | 0.16% | 6,612,240,800 | 77,790,509,000 | 107% | 11.77 | 3.52% | 11.60 | 1.55% | 11.56 | 0.13% | 11.44 | 0.67% | 0.50% | |
| 2017-06-19 | 6,010.94 | 6,057.41 | 6,009.22 | 6,057.41 | 0.74% | 5,923,158,500 | 67,315,216,000 | 96% | 11.37 | -2.42% | 11.42 | -1.06% | 11.54 | -0.46% | 11.36 | 0.29% | 0.36% | |
| 2017-06-16 | 6,016.97 | 6,027.40 | 6,003.26 | 6,013.00 | -0.14% | 5,691,259,600 | 66,287,704,000 | 95% | 11.65 | 3.30% | 11.54 | -0.19% | 11.59 | 0.77% | 11.33 | 1.01% | 0.26% | |
| 2017-06-15 | 5,959.47 | 6,024.38 | 5,959.19 | 6,021.17 | 0.92% | 6,499,111,000 | 73,277,154,000 | 106% | 11.28 | -3.89% | 11.57 | -1.08% | 11.51 | 0.07% | 11.22 | 0.37% | 0.06% | |
| 2017-06-14 | 5,976.01 | 5,992.78 | 5,958.20 | 5,966.43 | -0.23% | 6,092,696,300 | 71,476,435,000 | 105% | 11.73 | 0.19% | 11.69 | 1.56% | 11.50 | 1.51% | 11.18 | 0.38% | -0.04% | |
| 2017-06-13 | 5,895.47 | 5,986.87 | 5,894.23 | 5,980.06 | 1.31% | 6,042,416,900 | 70,753,186,000 | 105% | 11.71 | 0.65% | 11.51 | 1.40% | 11.33 | 1.24% | 11.13 | 0.56% | -0.11% | |
| 2017-06-12 | 5,943.65 | 5,950.04 | 5,896.41 | 5,902.86 | -1.11% | 6,035,967,500 | 70,214,586,000 | 105% | 11.63 | 3.85% | 11.35 | 2.09% | 11.19 | 1.08% | 11.07 | 0.94% | -0.16% | |
| 2017-06-09 | 5,952.41 | 5,971.53 | 5,922.73 | 5,969.27 | 0.17% | 6,210,987,400 | 69,574,733,000 | 103% | 11.20 | -0.34% | 11.12 | 0.73% | 11.07 | 1.34% | 10.97 | 0.36% | -0.25% | |
| 2017-06-08 | 5,947.98 | 5,972.73 | 5,940.72 | 5,958.98 | 0.07% | 6,650,654,700 | 74,753,010,000 | 112% | 11.24 | 2.67% | 11.04 | 0.79% | 10.92 | 0.77% | 10.93 | 0.33% | -0.34% | |
| 2017-06-07 | 5,838.88 | 5,955.02 | 5,836.44 | 5,955.02 | 1.94% | 7,466,605,900 | 81,742,005,000 | 123% | 10.95 | 0.31% | 10.96 | 1.65% | 10.84 | -0.66% | 10.89 | 0.10% | -0.42% | |
| 2017-06-06 | 5,808.97 | 5,841.88 | 5,793.44 | 5,841.52 | 0.44% | 4,878,150,000 | 53,237,821,000 | 82% | 10.91 | -0.80% | 10.78 | 0.07% | 10.91 | -0.32% | 10.88 | -0.69% | -0.47% |  |
| 2017-06-05 | 5,778.19 | 5,830.05 | 5,777.95 | 5,815.80 | 0.75% | 5,433,329,200 | 59,775,836,000 | 90% | 11.00 | 5.20% | 10.77 | -1.03% | 10.95 | 0.69% | 10.96 | -0.73% | -0.37% | |
| 2017-06-02 | 5,696.83 | 5,780.50 | 5,655.76 | 5,772.52 | 1.09% | 5,886,884,700 | 61,562,501,000 | 91% | 10.46 | -3.75% | 10.88 | -1.88% | 10.87 | -0.62% | 11.04 | -1.05% | -0.29% | |
| 2017-06-01 | 5,810.42 | 5,810.60 | 5,709.69 | 5,710.00 | -1.96% | 6,027,890,500 | 65,490,264,000 | 94% | 10.87 | -4.05% | 11.09 | 0.81% | 10.94 | -0.06% | 11.16 | -0.54% | -0.21% | |
| 2017-05-31 | 5,887.94 | 5,913.18 | 5,820.21 | 5,824.10 | -0.22% | 5,847,776,900 | 66,221,306,000 | 93% | 11.32 | 2.15% | 11.00 | 1.47% | 10.95 | 0.81% | 11.22 | -0.36% | -0.19% | |
| 2017-05-26 | 5,843.52 | 5,871.21 | 5,833.09 | 5,836.93 | -0.24% | 5,925,619,900 | 65,692,500,000 | 93% | 11.09 | 4.00% | 10.84 | 0.50% | 10.86 | -1.03% | 11.26 | 0.04% | -0.13% | |
| 2017-05-25 | 5,788.56 | 5,859.50 | 5,740.80 | 5,850.80 | 0.89% | 7,068,395,700 | 75,351,888,000 | 107% | 10.66 | -1.40% | 10.79 | -0.65% | 10.97 | -2.18% | 11.25 | 0.05% | -0.16% | |
| 2017-05-24 | 5,740.44 | 5,799.68 | 5,668.72 | 5,799.25 | 0.60% | 5,813,084,700 | 62,845,341,000 | 89% | 10.81 | -0.84% | 10.86 | -2.56% | 11.21 | -1.37% | 11.25 | -0.50% | -0.26% | |
| 2017-05-23 | 5,879.56 | 5,893.82 | 5,760.32 | 5,764.88 | -2.10% | 6,491,864,700 | 70,779,451,000 | 99% | 10.90 | 0.44% | 11.14 | -2.78% | 11.37 | -0.97% | 11.30 | -0.49% | -0.21% | |
| 2017-05-22 | 5,962.29 | 5,987.31 | 5,873.04 | 5,888.81 | -1.44% | 6,089,413,900 | 66,101,128,000 | 93% | 10.86 | -7.56% | 11.46 | -2.02% | 11.48 | -1.55% | 11.36 | -0.43% | -0.13% | |
| 2017-05-19 | 5,973.77 | 5,990.44 | 5,942.61 | 5,974.98 | -0.02% | 5,506,815,200 | 64,668,963,000 | 90% | 11.74 | -0.62% | 11.70 | 0.88% | 11.66 | 1.10% | 11.41 | 0.30% | -0.12% | |
| 2017-05-18 | 5,983.35 | 6,030.11 | 5,965.35 | 5,976.30 | -0.85% | 6,006,212,500 | 70,971,741,000 | 97% | 11.82 | 2.18% | 11.60 | 0.04% | 11.54 | 2.27% | 11.38 | 0.11% | -0.18% | |
| 2017-05-17 | 6,006.47 | 6,055.92 | 6,001.04 | 6,027.65 | 0.21% | 7,314,690,900 | 84,588,691,000 | 112% | 11.56 | 1.04% | 11.59 | 1.41% | 11.28 | 0.37% | 11.36 | -0.23% | -0.12% | |
| 2017-05-16 | 5,882.33 | 6,014.88 | 5,839.22 | 6,014.73 | 2.06% | 7,342,661,600 | 84,036,100,000 | 111% | 11.45 | -3.39% | 11.43 | 3.03% | 11.24 | 0.09% | 11.39 | -0.41% | -0.06% | |
| 2017-05-15 | 5,880.70 | 5,912.27 | 5,880.70 | 5,893.51 | 0.51% | 4,972,593,300 | 58,911,837,000 | 78% | 11.85 | 7.26% | 11.09 | 0.84% | 11.23 | 0.63% | 11.44 | 0.22% | 0.02% | |
| 2017-05-12 | 5,859.34 | 5,889.93 | 5,820.29 | 5,863.78 | -0.15% | 5,668,562,800 | 62,606,812,000 | 81% | 11.05 | 3.99% | 11.00 | -1.07% | 11.16 | -0.57% | 11.41 | -0.23% | 0.05% | |
| 2017-05-11 | 5,856.41 | 5,873.91 | 5,731.48 | 5,872.64 | 0.00% | 7,305,431,400 | 77,588,396,000 | 96% | 10.62 | -6.90% | 11.12 | -2.50% | 11.22 | -1.95% | 11.44 | -0.94% | 0.12% | | |
|
