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 | | | | | | | | |  | | | | | | | | | | |
| 2020-05-29 | 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 | -0.16% | 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% | |
| 2020-05-27 | 5,426.56 | 5,426.56 | 5,358.47 | 5,369.50 | -0.94% | 10,396,037,100 | 113,109,429,000 | 90% | 10.88 | -0.38% | 10.88 | 0.03% | 10.96 | -1.19% | 11.29 | -0.24% | 0.71% | |
| 2020-05-26 | 5,341.11 | 5,421.90 | 5,341.08 | 5,420.21 | 1.95% | 9,096,900,800 | 99,351,010,000 | 79% | 10.92 | 0.86% | 10.88 | -1.15% | 11.09 | -1.72% | 11.32 | 0.01% | 0.87% | |
| 2020-05-25 | 5,323.97 | 5,344.28 | 5,293.23 | 5,316.60 | -0.22% | 8,438,568,100 | 91,375,352,000 | 71% | 10.83 | -0.41% | 11.00 | -1.80% | 11.29 | -1.68% | 11.32 | 0.05% | 0.95% | |
| 2020-05-22 | 5,421.73 | 5,421.89 | 5,307.30 | 5,328.23 | -1.81% | 10,641,571,100 | 115,705,493,000 | 87% | 10.87 | -3.35% | 11.20 | -2.78% | 11.48 | -1.36% | 11.31 | 0.23% | 1.01% |  |
| 2020-05-21 | 5,508.20 | 5,511.23 | 5,415.60 | 5,426.17 | -1.16% | 11,455,910,800 | 128,883,852,000 | 94% | 11.25 | -1.72% | 11.52 | -1.74% | 11.64 | 0.68% | 11.28 | 0.71% | 0.99% | |
| 2020-05-20 | 5,545.04 | 5,547.17 | 5,473.79 | 5,489.70 | -1.05% | 12,349,126,400 | 141,354,558,000 | 102% | 11.45 | -3.73% | 11.73 | -0.86% | 11.56 | 0.42% | 11.20 | 0.13% | 0.90% | |
| 2020-05-19 | 5,515.03 | 5,548.22 | 5,504.23 | 5,547.88 | 1.26% | 11,200,886,000 | 133,182,705,000 | 95% | 11.89 | 0.33% | 11.83 | 2.88% | 11.51 | 1.52% | 11.19 | 1.01% | 0.87% | |
| 2020-05-18 | 5,522.72 | 5,528.78 | 5,454.96 | 5,478.82 | -0.53% | 13,365,466,400 | 158,389,050,000 | 112% | 11.85 | 0.89% | 11.50 | 2.17% | 11.34 | 1.84% | 11.08 | 1.79% | 0.83% | |
| 2020-05-15 | 5,510.15 | 5,543.93 | 5,486.26 | 5,507.93 | 0.38% | 11,265,151,100 | 132,317,036,000 | 97% | 11.75 | 8.04% | 11.26 | 2.24% | 11.14 | 1.85% | 10.88 | 2.15% | 0.59% | |
| 2020-05-14 | 5,513.08 | 5,528.09 | 5,485.02 | 5,487.11 | -0.89% | 11,919,770,100 | 129,595,788,000 | 95% | 10.87 | -2.63% | 11.01 | -0.19% | 10.93 | 0.66% | 10.65 | 1.25% | 0.25% | |
| 2020-05-13 | 5,495.90 | 5,546.55 | 5,483.99 | 5,536.28 | 0.43% | 10,789,582,200 | 120,477,113,000 | 90% | 11.17 | 1.47% | 11.03 | 1.31% | 10.86 | -0.39% | 10.52 | 1.34% | 0.05% | |
| 2020-05-12 | 5,494.07 | 5,519.29 | 5,441.70 | 5,512.46 | 0.30% | 11,594,367,700 | 127,585,357,000 | 95% | 11.00 | 0.59% | 10.89 | 1.36% | 10.90 | 0.51% | 10.38 | 0.88% | -0.14% | |
| 2020-05-11 | 5,529.11 | 5,547.94 | 5,466.62 | 5,496.19 | -0.21% | 12,985,198,500 | 142,054,910,000 | 104% | 10.94 | 1.88% | 10.74 | -1.14% | 10.85 | 1.82% | 10.29 | 0.58% | -0.26% | |
| 2020-05-08 | 5,474.87 | 5,527.09 | 5,467.65 | 5,507.70 | 1.14% | 13,631,862,200 | 146,384,768,000 | 108% | 10.74 | 1.70% | 10.87 | 0.06% | 10.66 | 2.50% | 10.23 | 0.06% | -0.26% | |
| 2020-05-07 | 5,454.25 | 5,473.77 | 5,425.80 | 5,445.75 | -0.10% | 14,014,635,400 | 147,975,356,000 | 110% | 10.56 | -6.47% | 10.86 | 1.85% | 10.40 | 2.04% | 10.23 | -0.21% | -0.21% | |
| 2020-05-06 | 5,320.94 | 5,451.46 | 5,318.44 | 5,451.32 | 1.82% | 14,167,905,000 | 159,945,701,000 | 121% | 11.29 | 5.38% | 10.66 | 6.60% | 10.19 | 3.60% | 10.25 | -0.13% | -0.14% | |
| 2020-04-30 | 5,261.05 | 5,368.89 | 5,261.05 | 5,353.86 | 2.43% | 13,303,668,600 | 142,523,794,000 | 108% | 10.71 | 9.81% | 10.00 | 4.56% | 9.83 | 1.39% | 10.26 | 0.61% | -0.01% | |
| 2020-04-29 | 5,203.71 | 5,269.74 | 5,201.47 | 5,226.81 | -0.02% | 10,592,684,900 | 103,339,320,000 | 79% | 9.76 | 2.55% | 9.57 | 0.13% | 9.70 | -1.16% | 10.20 | -0.60% | -0.05% | |
| 2020-04-28 | 5,268.13 | 5,273.26 | 5,102.06 | 5,227.85 | -0.72% | 14,082,491,000 | 133,971,237,000 | 101% | 9.51 | 0.62% | 9.55 | -2.01% | 9.81 | -2.41% | 10.26 | -1.25% | 0.10% | |
| 2020-04-27 | 5,278.98 | 5,314.41 | 5,249.31 | 5,265.72 | -0.15% | 11,713,242,700 | 110,738,404,000 | 84% | 9.45 | -2.36% | 9.75 | -2.72% | 10.05 | -2.47% | 10.39 | -0.79% | 0.29% | |
| 2020-04-24 | 5,350.54 | 5,354.76 | 5,258.57 | 5,273.55 | -1.57% | 13,138,336,700 | 127,211,204,000 | 97% | 9.68 | -3.65% | 10.02 | -3.20% | 10.31 | -3.39% | 10.47 | -0.55% | 0.39% | |
| 2020-04-23 | 5,402.65 | 5,407.49 | 5,354.94 | 5,357.79 | -0.55% | 14,461,830,200 | 145,324,603,000 | 112% | 10.05 | -2.93% | 10.35 | -2.59% | 10.67 | -0.33% | 10.53 | -0.28% | 0.45% | |
| 2020-04-22 | 5,304.73 | 5,388.21 | 5,296.26 | 5,387.62 | 0.82% | 12,359,700,600 | 127,945,772,000 | 99% | 10.35 | -3.16% | 10.63 | -3.42% | 10.71 | -0.19% | 10.56 | 0.50% | 0.55% | |
| 2020-04-21 | 5,358.60 | 5,358.60 | 5,287.66 | 5,343.88 | -0.70% | 13,074,442,600 | 139,768,428,000 | 108% | 10.69 | -1.42% | 11.00 | 1.64% | 10.73 | -0.19% | 10.51 | 0.62% | 0.51% | |
| 2020-04-20 | 5,364.46 | 5,389.25 | 5,318.45 | 5,381.79 | 1.19% | 12,064,218,200 | 130,825,824,000 | 100% | 10.84 | -5.24% | 10.83 | 1.18% | 10.75 | 0.85% | 10.44 | 0.50% | 0.50% | |
| 2020-04-17 | 5,354.98 | 5,377.15 | 5,309.58 | 5,318.45 | 0.03% | 13,696,983,300 | 156,745,772,000 | 122% | 11.44 | 13.20% | 10.70 | 2.48% | 10.66 | 2.73% | 10.39 | 1.17% | 0.45% | |
| 2020-04-16 | 5,245.92 | 5,328.12 | 5,238.43 | 5,316.97 | 0.92% | 12,074,219,300 | 122,069,166,000 | 98% | 10.11 | -3.28% | 10.44 | -0.81% | 10.37 | -0.30% | 10.27 | 0.21% | 0.41% | |
| 2020-04-15 | 5,291.97 | 5,320.58 | 5,264.01 | 5,268.75 | 0.00% | 12,247,740,000 | 128,025,727,000 | 104% | 10.45 | -3.14% | 10.53 | 0.85% | 10.40 | 1.22% | 10.25 | 0.86% | 0.40% | | |
|
