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 | | | | | | | | |  | | | | | | | | | | |
| 2017-08-17 | 6,327.03 | 6,366.25 | 6,312.89 | 6,366.03 | 0.75% | 9,872,488,600 | 119,456,889,000 | 97% | 12.10 | -4.21% | 12.56 | -1.51% | 12.23 | 1.45% | 11.52 | 0.66% | -0.11% |  |
| 2017-08-16 | 6,307.17 | 6,323.56 | 6,268.19 | 6,318.80 | 0.06% | 8,961,769,800 | 113,207,848,000 | 93% | 12.63 | -3.01% | 12.75 | 5.01% | 12.05 | 3.35% | 11.44 | 0.68% | -0.18% |  |
| 2017-08-15 | 6,291.18 | 6,316.20 | 6,283.54 | 6,314.76 | 0.35% | 8,260,366,300 | 107,585,955,000 | 87% | 13.02 | 3.24% | 12.14 | 4.35% | 11.66 | 3.25% | 11.36 | 0.93% | -0.15% | |
| 2017-08-14 | 6,165.13 | 6,293.35 | 6,165.13 | 6,292.64 | 2.13% | 8,984,502,300 | 113,335,484,000 | 91% | 12.62 | 13.02% | 11.64 | 4.96% | 11.29 | 3.25% | 11.26 | 0.80% | -0.19% | |
| 2017-08-11 | 6,242.49 | 6,275.89 | 6,153.60 | 6,161.19 | -2.04% | 11,786,061,600 | 131,559,161,000 | 104% | 11.16 | -1.67% | 11.09 | 0.81% | 10.94 | 0.04% | 11.17 | -0.68% | -0.24% | |
| 2017-08-10 | 6,322.83 | 6,341.48 | 6,246.66 | 6,289.22 | -0.80% | 11,269,947,000 | 127,938,267,000 | 103% | 11.35 | 5.61% | 11.00 | 2.53% | 10.93 | 0.17% | 11.25 | -0.26% | -0.17% | |
| 2017-08-09 | 6,296.12 | 6,340.38 | 6,285.02 | 6,340.02 | 0.58% | 11,534,764,800 | 123,988,808,000 | 100% | 10.75 | -1.40% | 10.73 | -1.25% | 10.92 | -1.61% | 11.28 | -0.97% | -0.17% | |
| 2017-08-08 | 6,302.03 | 6,322.47 | 6,281.62 | 6,303.72 | 0.00% | 12,038,043,700 | 131,243,285,000 | 108% | 10.90 | 3.76% | 10.86 | -1.06% | 11.10 | -1.15% | 11.39 | -0.59% | -0.07% | |
| 2017-08-07 | 6,227.52 | 6,304.27 | 6,217.29 | 6,303.42 | 1.26% | 10,857,231,600 | 114,075,086,000 | 96% | 10.51 | -5.59% | 10.98 | -3.29% | 11.22 | -1.64% | 11.45 | -1.11% | -0.03% | |
| 2017-08-04 | 6,258.85 | 6,297.12 | 6,224.20 | 6,225.12 | -0.59% | 12,588,838,600 | 140,098,303,000 | 118% | 11.13 | -1.50% | 11.35 | -1.37% | 11.41 | -1.63% | 11.58 | -0.58% | 0.10% | |
| 2017-08-03 | 6,240.15 | 6,288.44 | 6,236.66 | 6,261.97 | 0.16% | 10,015,993,900 | 113,164,041,000 | 99% | 11.30 | -2.96% | 11.51 | -0.38% | 11.60 | -0.60% | 11.65 | 0.01% | 0.15% | |
| 2017-08-02 | 6,289.25 | 6,313.51 | 6,248.36 | 6,251.86 | -0.55% | 11,401,201,100 | 132,732,753,000 | 117% | 11.64 | 0.65% | 11.55 | -1.12% | 11.67 | -0.43% | 11.65 | 0.99% | 0.10% | |
| 2017-08-01 | 6,293.06 | 6,299.16 | 6,261.28 | 6,286.54 | -0.18% | 10,108,155,700 | 116,917,915,000 | 105% | 11.57 | 1.01% | 11.68 | -0.27% | 11.72 | 0.06% | 11.53 | 0.44% | -0.15% | |
| 2017-07-31 | 6,214.66 | 6,299.80 | 6,208.46 | 6,298.00 | 1.33% | 11,333,106,600 | 129,773,219,000 | 120% | 11.45 | -5.57% | 11.72 | -1.42% | 11.71 | -0.60% | 11.48 | 0.31% | -0.28% | |
| 2017-07-28 | 6,170.66 | 6,229.06 | 6,165.99 | 6,215.46 | 0.51% | 8,646,787,900 | 104,848,547,000 | 99% | 12.13 | 3.99% | 11.88 | 1.65% | 11.78 | 0.68% | 11.45 | 0.11% | -0.38% | |
| 2017-07-27 | 6,136.96 | 6,192.94 | 6,105.96 | 6,184.02 | 0.61% | 10,400,553,800 | 121,283,202,000 | 117% | 11.66 | -2.10% | 11.69 | -0.28% | 11.70 | 0.69% | 11.44 | -0.34% | -0.40% | |
| 2017-07-26 | 6,151.85 | 6,162.88 | 6,111.04 | 6,146.70 | -0.11% | 8,875,349,500 | 105,711,417,000 | 104% | 11.91 | 3.49% | 11.72 | 0.62% | 11.62 | 2.52% | 11.48 | 0.11% | -0.36% | |
| 2017-07-25 | 6,159.41 | 6,170.65 | 6,113.56 | 6,153.60 | -0.22% | 8,922,430,400 | 102,685,760,000 | 103% | 11.51 | -2.05% | 11.65 | 0.73% | 11.34 | 0.88% | 11.46 | -0.22% | -0.37% | |
| 2017-07-24 | 6,121.33 | 6,171.82 | 6,117.30 | 6,167.13 | 0.67% | 9,729,992,400 | 114,327,775,000 | 116% | 11.75 | 0.51% | 11.57 | 3.83% | 11.24 | 1.19% | 11.49 | 0.18% | -0.38% | |
| 2017-07-21 | 6,089.66 | 6,136.97 | 6,080.56 | 6,126.11 | 0.44% | 8,313,265,400 | 97,182,318,000 | 100% | 11.69 | 3.72% | 11.14 | 2.02% | 11.11 | -0.44% | 11.47 | -0.11% | -0.47% | |
| 2017-07-20 | 6,052.51 | 6,120.19 | 6,046.41 | 6,099.28 | 0.66% | 9,382,877,000 | 105,755,232,000 | 109% | 11.27 | 6.55% | 10.92 | 0.37% | 11.16 | -1.42% | 11.48 | -0.46% | -0.45% | |
| 2017-07-19 | 5,928.01 | 6,059.53 | 5,917.67 | 6,059.36 | 2.04% | 10,290,191,400 | 108,845,291,000 | 113% | 10.58 | -3.39% | 10.88 | -4.18% | 11.32 | -2.52% | 11.53 | -1.47% | -0.42% | |
| 2017-07-18 | 5,854.07 | 5,938.43 | 5,842.96 | 5,938.43 | 1.05% | 7,656,432,300 | 83,831,519,000 | 89% | 10.95 | -1.65% | 11.36 | -3.28% | 11.61 | -1.38% | 11.71 | -0.93% | -0.25% | |
| 2017-07-17 | 6,108.45 | 6,108.45 | 5,860.78 | 5,876.46 | -4.12% | 10,153,616,900 | 113,040,984,000 | 122% | 11.13 | -8.47% | 11.74 | -2.62% | 11.77 | -1.01% | 11.82 | -0.65% | -0.12% | |
| 2017-07-14 | 6,143.33 | 6,143.46 | 6,107.91 | 6,128.74 | -0.34% | 6,638,636,000 | 80,743,683,000 | 90% | 12.16 | 0.00% | 12.06 | 0.99% | 11.89 | 0.47% | 11.89 | -0.11% | -0.04% | |
| 2017-07-13 | 6,134.75 | 6,172.68 | 6,124.36 | 6,149.93 | 0.28% | 7,913,600,900 | 96,251,742,000 | 110% | 12.16 | 2.65% | 11.94 | 1.78% | 11.84 | 0.64% | 11.91 | 0.03% | 0.03% | |
| 2017-07-12 | 6,124.96 | 6,143.80 | 6,050.65 | 6,132.99 | 0.07% | 7,557,950,100 | 89,554,636,000 | 105% | 11.85 | 0.47% | 11.73 | 0.03% | 11.76 | -0.36% | 11.90 | 0.02% | 0.11% | |
| 2017-07-11 | 6,194.62 | 6,202.20 | 6,128.99 | 6,128.99 | -1.25% | 7,698,233,000 | 90,795,354,000 | 109% | 11.79 | 1.92% | 11.73 | 0.03% | 11.80 | -0.50% | 11.90 | -0.28% | 0.11% | |
| 2017-07-10 | 6,221.53 | 6,236.29 | 6,189.00 | 6,206.56 | -0.31% | 9,037,099,900 | 104,581,746,000 | 128% | 11.57 | -2.22% | 11.72 | -1.45% | 11.86 | -0.28% | 11.93 | -0.78% | 0.17% | |
| 2017-07-07 | 6,182.45 | 6,229.83 | 6,176.74 | 6,226.01 | 0.00% | 7,932,830,700 | 93,885,483,000 | 117% | 11.84 | 0.47% | 11.90 | -0.82% | 11.89 | -0.79% | 12.03 | 0.12% | 0.32% | | |
|
