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 | | | | | | | | |  | | | | | | | | | | |
| 2020-07-10 | 6,664.33 | 6,763.81 | 6,644.36 | 6,676.44 | -0.26% | 28,873,667,200 | 322,509,786,000 | 133% | 11.17 | 5.97% | 10.61 | 3.40% | 10.31 | 2.84% | 10.40 | 0.37% | -0.35% |  |
| 2020-07-09 | 6,541.29 | 6,712.14 | 6,530.02 | 6,693.75 | 2.42% | 31,741,227,100 | 334,582,904,000 | 150% | 10.54 | 4.18% | 10.26 | 3.00% | 10.03 | 1.36% | 10.36 | -0.20% | -0.30% | |
| 2020-07-08 | 6,378.95 | 6,541.44 | 6,352.37 | 6,535.42 | 2.44% | 28,884,738,900 | 292,261,705,000 | 143% | 10.12 | 0.12% | 9.96 | 1.60% | 9.89 | -1.14% | 10.38 | -0.75% | -0.21% | |
| 2020-07-07 | 6,368.31 | 6,480.03 | 6,300.24 | 6,380.03 | 1.27% | 32,586,542,500 | 329,327,406,000 | 173% | 10.11 | 4.75% | 9.80 | 0.99% | 10.01 | -2.08% | 10.46 | -0.65% | -0.13% | |
| 2020-07-06 | 6,095.96 | 6,318.31 | 6,095.96 | 6,299.86 | 4.10% | 30,237,648,900 | 291,741,993,000 | 170% | 9.65 | 0.81% | 9.71 | -4.24% | 10.22 | -3.36% | 10.53 | -1.32% | -0.05% | |
| 2020-07-03 | 5,990.00 | 6,052.52 | 5,968.07 | 6,051.51 | 1.28% | 22,682,681,800 | 217,087,508,000 | 136% | 9.57 | -3.75% | 10.14 | -7.09% | 10.57 | -4.56% | 10.67 | -1.44% | 0.06% | |
| 2020-07-02 | 5,880.88 | 5,979.99 | 5,858.57 | 5,975.28 | 1.59% | 20,118,138,000 | 200,063,180,000 | 131% | 9.94 | -12.02% | 10.91 | -5.23% | 11.08 | -3.38% | 10.83 | -1.01% | 0.19% | |
| 2020-07-01 | 5,884.54 | 5,885.87 | 5,814.76 | 5,881.89 | 0.30% | 14,283,298,200 | 161,437,632,000 | 110% | 11.30 | -6.65% | 11.51 | -1.15% | 11.47 | 1.00% | 10.94 | 0.79% | 0.28% | |
| 2020-06-30 | 5,790.06 | 5,875.33 | 5,788.21 | 5,864.42 | 1.77% | 11,535,032,400 | 139,671,519,000 | 96% | 12.11 | 8.29% | 11.65 | 2.87% | 11.35 | 3.09% | 10.85 | 0.89% | 0.21% | |
| 2020-06-29 | 5,774.46 | 5,789.16 | 5,740.26 | 5,762.44 | -0.46% | 11,776,115,100 | 131,671,127,000 | 90% | 11.18 | -4.11% | 11.32 | 1.31% | 11.01 | 2.10% | 10.75 | -0.17% | 0.16% | |
| 2020-06-24 | 5,808.54 | 5,824.31 | 5,773.29 | 5,789.09 | -0.26% | 11,024,143,600 | 128,536,777,000 | 87% | 11.66 | 4.53% | 11.18 | 3.58% | 10.79 | 1.89% | 10.77 | 0.85% | 0.26% | |
| 2020-06-23 | 5,783.12 | 5,809.28 | 5,755.40 | 5,804.34 | 0.35% | 12,574,812,700 | 140,277,422,000 | 96% | 11.16 | 3.06% | 10.79 | 3.11% | 10.59 | 0.90% | 10.68 | 0.65% | 0.15% | |
| 2020-06-22 | 5,793.79 | 5,815.39 | 5,770.81 | 5,784.03 | -0.05% | 14,539,234,900 | 157,370,408,000 | 109% | 10.82 | 3.81% | 10.46 | 1.13% | 10.49 | 0.63% | 10.61 | 0.12% | 0.04% | |
| 2020-06-19 | 5,733.43 | 5,796.36 | 5,727.62 | 5,787.15 | 0.92% | 14,176,809,800 | 147,827,143,000 | 105% | 10.43 | 2.58% | 10.35 | -0.52% | 10.43 | -0.94% | 10.60 | 0.10% | 0.03% | |
| 2020-06-18 | 5,738.03 | 5,744.45 | 5,705.30 | 5,734.40 | -0.02% | 15,815,436,600 | 160,763,117,000 | 117% | 10.17 | -2.88% | 10.40 | -1.14% | 10.52 | -2.18% | 10.59 | -0.20% | -0.04% | |
| 2020-06-17 | 5,708.69 | 5,735.42 | 5,685.62 | 5,735.42 | 0.70% | 14,683,751,800 | 153,683,183,000 | 115% | 10.47 | -1.33% | 10.52 | -1.52% | 10.76 | -0.26% | 10.61 | -0.11% | -0.11% | |
| 2020-06-16 | 5,633.26 | 5,695.30 | 5,624.85 | 5,695.30 | 1.87% | 13,395,170,300 | 142,087,503,000 | 106% | 10.61 | 1.06% | 10.68 | -2.13% | 10.79 | 0.32% | 10.62 | -0.13% | -0.19% | |
| 2020-06-15 | 5,605.88 | 5,661.97 | 5,590.64 | 5,590.64 | -0.02% | 14,535,977,600 | 152,567,151,000 | 114% | 10.50 | -4.34% | 10.92 | -0.48% | 10.75 | -0.52% | 10.64 | 0.06% | -0.29% | |
| 2020-06-12 | 5,483.78 | 5,620.21 | 5,479.27 | 5,591.49 | 0.04% | 12,954,546,500 | 142,138,383,000 | 106% | 10.97 | -3.24% | 10.97 | 1.76% | 10.81 | 1.33% | 10.63 | 0.46% | -0.46% | |
| 2020-06-11 | 5,618.64 | 5,673.31 | 5,567.54 | 5,589.10 | -0.47% | 12,751,545,400 | 144,595,250,000 | 111% | 11.34 | 7.68% | 10.78 | 2.16% | 10.67 | 2.26% | 10.58 | 0.84% | -0.62% | |
| 2020-06-10 | 5,611.66 | 5,616.61 | 5,581.92 | 5,615.24 | 0.09% | 10,836,809,700 | 114,114,999,000 | 90% | 10.53 | 1.33% | 10.55 | 0.84% | 10.43 | -0.13% | 10.49 | -0.29% | -0.73% | |
| 2020-06-09 | 5,582.14 | 5,616.04 | 5,560.14 | 5,610.38 | 0.63% | 11,487,092,900 | 119,378,871,000 | 94% | 10.39 | -3.07% | 10.46 | 0.48% | 10.45 | -0.69% | 10.52 | -0.42% | -0.72% | |
| 2020-06-08 | 5,618.38 | 5,627.19 | 5,567.21 | 5,575.30 | -0.18% | 11,944,619,000 | 128,061,194,000 | 103% | 10.72 | 4.49% | 10.41 | 0.40% | 10.52 | 0.53% | 10.57 | -0.03% | -0.68% | |
| 2020-06-05 | 5,585.16 | 5,592.35 | 5,542.87 | 5,585.42 | 0.16% | 11,225,389,700 | 115,167,434,000 | 95% | 10.26 | 0.09% | 10.37 | -1.49% | 10.46 | -0.36% | 10.57 | -0.56% | -0.67% | |
| 2020-06-04 | 5,589.34 | 5,597.26 | 5,549.36 | 5,576.75 | 0.08% | 12,077,846,500 | 123,809,987,000 | 102% | 10.25 | -3.01% | 10.53 | -0.46% | 10.50 | -0.45% | 10.63 | -0.97% | -0.60% | |
| 2020-06-03 | 5,583.70 | 5,618.29 | 5,567.07 | 5,572.31 | 0.11% | 13,834,551,900 | 146,218,274,000 | 120% | 10.57 | -1.52% | 10.58 | 0.23% | 10.55 | -0.50% | 10.73 | -0.91% | -0.43% | |
| 2020-06-02 | 5,595.36 | 5,596.44 | 5,544.19 | 5,566.44 | -0.05% | 13,902,910,300 | 149,203,305,000 | 123% | 10.73 | 2.84% | 10.55 | 0.84% | 10.60 | -0.19% | 10.83 | -1.11% | -0.32% | |
| 2020-06-01 | 5,446.29 | 5,576.65 | 5,446.29 | 5,569.48 | 3.02% | 14,169,758,200 | 147,879,966,000 | 124% | 10.44 | -0.40% | 10.47 | -1.42% | 10.62 | -0.84% | 10.95 | -1.62% | -0.11% | |
| 2020-05-29 | 5,349.57 | 5,416.66 | 5,336.07 | 5,406.34 | 0.84% | 10,500,325,000 | 110,023,219,000 | 91% | 10.48 | -0.14% | 10.62 | -1.32% | 10.71 | -0.79% | 11.13 | -1.13% | 0.23% | |
| 2020-05-28 | 5,367.27 | 5,390.14 | 5,290.29 | 5,361.17 | 0.00% | 10,252,425,100 | 107,583,820,000 | 88% | 10.49 | -3.56% | 10.76 | -1.09% | 10.80 | -1.51% | 11.26 | -0.26% | 0.56% | | |
|
