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 | | | | | | | | |  | | | | | | | | | | |
| 2019-07-17 | 4,930.65 | 4,953.41 | 4,914.49 | 4,929.09 | -0.06% | 7,536,108,800 | 65,860,766,000 | 103% | 8.74 | -1.19% | 8.86 | -0.27% | 8.87 | -0.76% | 8.98 | -0.67% | -0.07% |  |
| 2019-07-16 | 4,917.79 | 4,940.23 | 4,909.66 | 4,932.05 | 0.14% | 6,892,496,200 | 60,958,973,000 | 93% | 8.84 | -1.38% | 8.88 | -0.59% | 8.94 | -0.96% | 9.04 | -0.76% | 0.03% | |
| 2019-07-15 | 4,850.89 | 4,951.62 | 4,787.91 | 4,925.32 | 1.31% | 8,459,448,100 | 75,865,113,000 | 111% | 8.97 | 1.98% | 8.93 | -0.39% | 9.03 | 0.30% | 9.11 | -1.06% | 0.19% | |
| 2019-07-12 | 4,848.22 | 4,874.32 | 4,820.66 | 4,861.57 | 0.35% | 6,147,939,800 | 54,064,545,000 | 75% | 8.79 | -2.50% | 8.97 | -1.85% | 9.00 | -1.10% | 9.21 | -0.25% | 0.42% | |
| 2019-07-11 | 4,867.68 | 4,905.16 | 4,821.55 | 4,844.55 | 0.01% | 6,262,848,400 | 56,483,157,000 | 77% | 9.02 | -0.78% | 9.14 | 0.86% | 9.10 | 0.12% | 9.23 | -0.41% | 0.57% | |
| 2019-07-10 | 4,891.91 | 4,896.04 | 4,829.28 | 4,843.86 | -0.77% | 6,079,519,200 | 55,261,261,000 | 73% | 9.09 | -2.28% | 9.06 | -0.79% | 9.09 | -0.46% | 9.27 | -0.04% | 0.73% | |
| 2019-07-09 | 4,868.48 | 4,892.56 | 4,838.94 | 4,881.62 | 0.22% | 6,101,251,200 | 56,755,421,000 | 74% | 9.30 | 4.82% | 9.13 | 1.04% | 9.13 | -0.50% | 9.28 | 0.82% | 0.76% |  |
| 2019-07-08 | 5,028.63 | 5,028.63 | 4,855.21 | 4,870.78 | -3.41% | 9,176,607,700 | 81,431,279,000 | 103% | 8.87 | -4.88% | 9.04 | -1.69% | 9.18 | -2.06% | 9.20 | 0.28% | 0.69% | |
| 2019-07-05 | 5,026.33 | 5,055.01 | 5,001.52 | 5,042.66 | 0.35% | 6,490,414,100 | 60,552,011,000 | 76% | 9.33 | 3.82% | 9.19 | -0.62% | 9.37 | 0.42% | 9.18 | 0.81% | 0.67% | |
| 2019-07-04 | 5,046.88 | 5,068.00 | 5,002.33 | 5,025.02 | -0.31% | 8,014,718,900 | 72,016,476,000 | 85% | 8.99 | -3.17% | 9.25 | -2.52% | 9.33 | -0.87% | 9.10 | 0.60% | 0.62% | |
| 2019-07-03 | 5,074.71 | 5,074.71 | 5,021.90 | 5,040.72 | -0.86% | 8,535,858,900 | 79,210,213,000 | 90% | 9.28 | -1.66% | 9.49 | 0.43% | 9.42 | 0.14% | 9.05 | 0.30% | 0.53% | |
| 2019-07-02 | 5,092.84 | 5,102.41 | 5,066.25 | 5,084.41 | -0.31% | 9,708,063,700 | 91,618,109,000 | 103% | 9.44 | -2.60% | 9.45 | -0.04% | 9.40 | 1.95% | 9.02 | 0.87% | 0.51% | |
| 2019-07-01 | 5,044.66 | 5,100.26 | 5,016.24 | 5,100.26 | 3.03% | 11,163,021,400 | 108,157,183,000 | 127% | 9.69 | 6.39% | 9.45 | 2.20% | 9.22 | 2.78% | 8.94 | 1.22% | 0.43% | |
| 2019-06-28 | 5,005.19 | 5,005.19 | 4,920.43 | 4,950.48 | -1.14% | 7,716,462,800 | 70,271,422,000 | 87% | 9.11 | -3.60% | 9.25 | 2.18% | 8.97 | 1.05% | 8.83 | 1.20% | 0.31% | |
| 2019-06-27 | 4,974.99 | 5,030.37 | 4,972.67 | 5,007.48 | 0.90% | 8,163,126,600 | 77,117,708,000 | 94% | 9.45 | 3.04% | 9.05 | 2.95% | 8.88 | 1.81% | 8.73 | 1.23% | 0.13% | |
| 2019-06-26 | 4,943.78 | 4,991.13 | 4,928.73 | 4,962.59 | -0.25% | 7,003,568,700 | 64,206,719,000 | 78% | 9.17 | 6.11% | 8.79 | 1.35% | 8.72 | 0.13% | 8.62 | 0.26% | -0.09% | |
| 2019-06-25 | 5,020.20 | 5,020.20 | 4,910.20 | 4,974.99 | -0.98% | 9,920,218,000 | 85,713,851,000 | 101% | 8.64 | -0.43% | 8.67 | 0.23% | 8.71 | 0.13% | 8.60 | 0.14% | -0.17% | |
| 2019-06-24 | 5,032.37 | 5,038.48 | 4,996.17 | 5,024.20 | 0.06% | 9,962,015,700 | 86,442,219,000 | 100% | 8.68 | -0.25% | 8.65 | -1.00% | 8.70 | -0.12% | 8.59 | 0.07% | -0.22% | |
| 2019-06-21 | 4,973.59 | 5,045.71 | 4,973.59 | 5,021.31 | 1.34% | 12,281,421,400 | 106,832,741,000 | 127% | 8.70 | 1.28% | 8.74 | 0.38% | 8.71 | 1.59% | 8.58 | 0.33% | -0.26% | |
| 2019-06-20 | 4,853.21 | 4,987.60 | 4,837.18 | 4,954.73 | 1.97% | 11,969,596,100 | 102,804,341,000 | 128% | 8.59 | -4.35% | 8.71 | -0.79% | 8.57 | 0.79% | 8.56 | -0.37% | -0.36% | |
| 2019-06-19 | 4,902.96 | 4,931.11 | 4,856.90 | 4,858.92 | 1.29% | 9,827,437,600 | 88,246,817,000 | 114% | 8.98 | 5.37% | 8.78 | 4.45% | 8.51 | 0.45% | 8.59 | 0.15% | -0.36% | |
| 2019-06-18 | 4,804.30 | 4,825.63 | 4,773.55 | 4,797.15 | -0.12% | 6,652,389,700 | 56,694,906,000 | 74% | 8.52 | -2.45% | 8.40 | 0.84% | 8.47 | -0.09% | 8.57 | 0.07% | -0.39% | |
| 2019-06-17 | 4,796.12 | 4,826.60 | 4,779.64 | 4,802.82 | 0.15% | 7,336,113,800 | 64,090,003,000 | 81% | 8.74 | 8.03% | 8.33 | -0.72% | 8.48 | 0.20% | 8.57 | -0.02% | -0.44% | |
| 2019-06-14 | 4,880.23 | 4,893.93 | 4,786.20 | 4,795.53 | -1.68% | 10,280,389,400 | 83,140,663,000 | 103% | 8.09 | -2.41% | 8.39 | -1.74% | 8.46 | -0.90% | 8.57 | -0.57% | -0.43% | |
| 2019-06-13 | 4,855.54 | 4,892.58 | 4,831.52 | 4,877.65 | 0.29% | 9,617,253,800 | 79,697,103,000 | 99% | 8.29 | -5.62% | 8.54 | -1.18% | 8.54 | -1.44% | 8.62 | -0.99% | -0.39% | |
| 2019-06-12 | 4,889.36 | 4,917.09 | 4,852.98 | 4,863.49 | -0.77% | 10,784,756,100 | 94,685,226,000 | 118% | 8.78 | 2.90% | 8.64 | 1.34% | 8.66 | -0.22% | 8.71 | -0.54% | -0.28% | |
| 2019-06-11 | 4,730.81 | 4,903.87 | 4,728.48 | 4,901.47 | 3.73% | 11,681,144,600 | 99,669,916,000 | 126% | 8.53 | -1.06% | 8.53 | -1.64% | 8.68 | 0.06% | 8.75 | -0.36% | -0.19% | |
| 2019-06-10 | 4,693.76 | 4,750.54 | 4,662.78 | 4,725.26 | 0.99% | 7,336,138,100 | 63,265,365,000 | 82% | 8.62 | 2.14% | 8.67 | -1.08% | 8.68 | -0.23% | 8.78 | -0.26% | -0.17% | |
| 2019-06-06 | 4,776.49 | 4,776.69 | 4,668.54 | 4,678.78 | -2.20% | 8,341,693,100 | 70,429,638,000 | 91% | 8.44 | -5.68% | 8.77 | 0.05% | 8.70 | -0.13% | 8.81 | -0.74% | -0.08% | |
| 2019-06-05 | 4,837.90 | 4,850.80 | 4,777.98 | 4,783.82 | 0.00% | 8,130,016,500 | 72,772,854,000 | 92% | 8.95 | 0.52% | 8.76 | 0.76% | 8.71 | -0.48% | 8.87 | -0.30% | 0.07% | | |
|
