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 | | | | | | | | |  | | | | | | | | | | |
| 2019-03-18 | 5,387.38 | 5,501.18 | 5,333.26 | 5,501.18 | 2.65% | 17,265,525,500 | 153,883,836,000 | 82% | 8.91 | -2.47% | 8.88 | -0.34% | 8.85 | 0.55% | 8.45 | 1.09% | 1.09% |  |
| 2019-03-15 | 5,328.81 | 5,418.33 | 5,308.06 | 5,359.01 | 1.14% | 15,284,646,500 | 139,681,587,000 | 73% | 9.14 | 5.80% | 8.91 | 1.65% | 8.80 | 2.72% | 8.36 | 1.30% | 1.05% | |
| 2019-03-14 | 5,381.11 | 5,432.52 | 5,236.75 | 5,298.50 | -2.33% | 17,860,867,900 | 154,289,290,000 | 82% | 8.64 | -3.82% | 8.77 | -0.03% | 8.57 | 1.44% | 8.26 | 1.02% | 0.95% | |
| 2019-03-13 | 5,557.16 | 5,557.16 | 5,388.25 | 5,424.86 | -2.27% | 22,434,923,600 | 201,483,724,000 | 109% | 8.98 | 3.56% | 8.77 | 4.02% | 8.45 | 2.49% | 8.17 | 1.87% | 0.85% | |
| 2019-03-12 | 5,500.94 | 5,591.69 | 5,458.76 | 5,551.00 | 1.73% | 24,933,399,300 | 216,216,098,000 | 120% | 8.67 | 0.02% | 8.43 | 2.58% | 8.24 | 1.32% | 8.02 | 1.74% | 0.67% | |
| 2019-03-11 | 5,279.75 | 5,456.42 | 5,272.19 | 5,456.38 | 4.02% | 21,425,221,300 | 185,766,886,000 | 104% | 8.67 | 7.76% | 8.22 | 2.75% | 8.14 | 1.66% | 7.89 | 0.95% | 0.52% |  |
| 2019-03-08 | 5,340.11 | 5,480.17 | 5,245.53 | 5,245.70 | -3.90% | 28,568,024,900 | 229,867,709,000 | 129% | 8.05 | 0.00% | 8.00 | -0.21% | 8.00 | 0.95% | 7.81 | 0.57% | 0.53% | |
| 2019-03-07 | 5,381.23 | 5,512.64 | 5,353.57 | 5,458.62 | 1.27% | 26,696,722,000 | 214,811,702,000 | 129% | 8.05 | 1.76% | 8.02 | 0.60% | 7.93 | 1.25% | 7.77 | 0.61% | 0.53% | |
| 2019-03-06 | 5,328.13 | 5,395.55 | 5,256.79 | 5,390.03 | 1.79% | 26,496,431,800 | 209,513,258,000 | 134% | 7.91 | -2.65% | 7.97 | 1.07% | 7.83 | 1.37% | 7.72 | 0.73% | 0.59% | |
| 2019-03-05 | 5,146.62 | 5,295.29 | 5,125.15 | 5,295.29 | 2.66% | 20,689,126,100 | 168,045,745,000 | 117% | 8.12 | 2.73% | 7.89 | 2.66% | 7.73 | 1.95% | 7.66 | 1.02% | 0.52% | |
| 2019-03-04 | 5,112.95 | 5,253.39 | 5,108.28 | 5,158.25 | 1.80% | 23,244,686,400 | 183,781,733,000 | 133% | 7.91 | 5.05% | 7.68 | 2.65% | 7.58 | 0.04% | 7.59 | 0.74% | 0.47% | |
| 2019-03-01 | 5,047.23 | 5,067.31 | 4,984.99 | 5,067.23 | 0.83% | 14,982,833,000 | 112,765,395,000 | 88% | 7.53 | 0.40% | 7.48 | 0.23% | 7.57 | -0.20% | 7.53 | 0.25% | 0.42% | |
| 2019-02-28 | 5,017.44 | 5,072.67 | 4,994.05 | 5,025.29 | 0.15% | 15,604,287,700 | 116,972,247,000 | 94% | 7.50 | 0.70% | 7.47 | -1.75% | 7.59 | -0.26% | 7.51 | 0.07% | 0.38% | |
| 2019-02-27 | 5,027.39 | 5,093.80 | 4,964.62 | 5,017.88 | -0.41% | 20,885,408,700 | 155,472,038,000 | 130% | 7.44 | -0.31% | 7.60 | -0.76% | 7.61 | 0.11% | 7.51 | 0.07% | 0.39% | |
| 2019-02-26 | 5,059.28 | 5,149.62 | 5,004.55 | 5,038.54 | -0.12% | 26,283,326,500 | 196,257,558,000 | 175% | 7.47 | -5.25% | 7.66 | -1.10% | 7.60 | 0.03% | 7.50 | 0.15% | 0.44% | |
| 2019-02-25 | 4,840.54 | 5,045.08 | 4,835.48 | 5,044.35 | 5.59% | 24,178,357,900 | 190,541,190,000 | 194% | 7.88 | 3.28% | 7.74 | 2.94% | 7.60 | 1.75% | 7.49 | 1.07% | 0.48% | |
| 2019-02-22 | 4,651.54 | 4,777.30 | 4,649.22 | 4,777.30 | 2.54% | 14,616,614,200 | 111,540,084,000 | 131% | 7.63 | 0.04% | 7.52 | 1.35% | 7.47 | 1.07% | 7.41 | 0.58% | 0.41% | |
| 2019-02-21 | 4,666.28 | 4,750.42 | 4,643.11 | 4,659.14 | -0.18% | 14,595,111,300 | 111,329,121,000 | 142% | 7.63 | 5.04% | 7.42 | 1.04% | 7.39 | 0.81% | 7.37 | 1.21% | 0.44% | |
| 2019-02-20 | 4,667.35 | 4,677.98 | 4,619.46 | 4,667.62 | 0.01% | 12,021,312,900 | 87,303,395,000 | 121% | 7.26 | -1.16% | 7.35 | 0.16% | 7.33 | -0.18% | 7.28 | 0.00% | 0.35% |  |
| 2019-02-19 | 4,683.33 | 4,706.53 | 4,614.28 | 4,667.28 | 0.13% | 14,387,476,800 | 105,704,252,000 | 156% | 7.35 | -1.08% | 7.33 | -0.19% | 7.34 | 0.29% | 7.28 | 0.53% | 0.35% | |
| 2019-02-18 | 4,527.97 | 4,661.00 | 4,527.97 | 4,661.00 | 3.51% | 12,412,400,400 | 92,189,942,000 | 147% | 7.43 | 3.27% | 7.35 | 0.56% | 7.32 | -0.10% | 7.24 | 0.31% | 0.29% | |
| 2019-02-15 | 4,523.94 | 4,544.39 | 4,497.39 | 4,502.73 | -0.65% | 9,351,160,700 | 67,254,619,000 | 115% | 7.19 | -2.80% | 7.31 | -0.16% | 7.33 | -0.16% | 7.22 | -0.18% | 0.36% | |
| 2019-02-14 | 4,507.84 | 4,555.23 | 4,494.55 | 4,532.17 | 0.44% | 9,482,853,300 | 70,164,060,000 | 124% | 7.40 | 1.00% | 7.32 | -0.44% | 7.34 | 1.80% | 7.23 | 0.19% | 0.45% | |
| 2019-02-13 | 4,442.73 | 4,526.27 | 4,433.03 | 4,512.41 | 1.64% | 11,321,890,300 | 82,940,467,000 | 151% | 7.33 | 1.43% | 7.35 | 0.36% | 7.21 | 0.40% | 7.22 | 0.57% | 0.45% | |
| 2019-02-12 | 4,398.44 | 4,452.50 | 4,394.83 | 4,439.49 | 0.83% | 8,527,115,600 | 61,588,926,000 | 122% | 7.22 | -4.15% | 7.33 | 2.52% | 7.18 | 0.79% | 7.18 | 0.49% | 0.35% | |
| 2019-02-11 | 4,306.20 | 4,403.73 | 4,306.20 | 4,402.87 | 2.53% | 7,529,735,600 | 56,743,680,000 | 115% | 7.54 | 4.45% | 7.15 | 1.65% | 7.13 | 0.72% | 7.14 | 0.42% | 0.26% | |
| 2019-02-01 | 4,189.11 | 4,295.04 | 4,189.11 | 4,294.27 | 2.82% | 6,609,967,700 | 47,693,472,000 | 97% | 7.22 | 8.17% | 7.03 | 1.15% | 7.08 | -0.35% | 7.11 | 0.91% | 0.21% | |
| 2019-01-31 | 4,203.98 | 4,240.72 | 4,151.41 | 4,176.47 | -0.83% | 7,151,120,500 | 47,694,717,000 | 96% | 6.67 | -8.10% | 6.95 | -3.11% | 7.10 | -1.80% | 7.05 | 0.28% | 0.05% | |
| 2019-01-30 | 4,235.27 | 4,266.88 | 4,211.19 | 4,211.62 | -1.00% | 5,851,377,000 | 42,466,759,000 | 85% | 7.26 | 4.07% | 7.17 | -0.39% | 7.23 | 0.75% | 7.03 | 0.00% | -0.10% | |
| 2019-01-29 | 4,301.47 | 4,301.47 | 4,188.59 | 4,254.29 | 0.00% | 7,775,372,700 | 54,223,810,000 | 107% | 6.97 | -4.81% | 7.20 | -1.61% | 7.18 | 0.20% | 7.03 | -0.09% | -0.12% | | |
|
