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 | | | | | | | | |  | | | | | | | | | | |
| 2018-09-20 | 4,734.48 | 4,761.41 | 4,723.30 | 4,733.48 | -0.07% | 5,639,897,400 | 43,574,340,000 | 96% | 7.73 | -6.94% | 8.09 | -0.03% | 7.99 | -1.86% | 8.44 | -2.18% | -0.72% |  |
| 2018-09-19 | 4,673.95 | 4,772.95 | 4,664.13 | 4,736.89 | 1.14% | 6,705,585,600 | 55,671,376,000 | 122% | 8.30 | 1.37% | 8.09 | 1.69% | 8.14 | -1.32% | 8.63 | 0.21% | -0.54% |  |
| 2018-09-18 | 4,588.23 | 4,684.29 | 4,584.43 | 4,683.51 | 1.76% | 5,443,232,600 | 44,579,159,000 | 99% | 8.19 | 6.60% | 7.95 | -1.30% | 8.25 | -0.63% | 8.61 | -1.03% | -0.71% | |
| 2018-09-17 | 4,649.95 | 4,649.95 | 4,586.32 | 4,602.39 | -1.45% | 4,933,894,600 | 37,905,864,000 | 83% | 7.68 | -3.48% | 8.06 | -4.66% | 8.30 | -2.66% | 8.70 | -1.18% | -0.70% | |
| 2018-09-14 | 4,720.78 | 4,724.00 | 4,669.94 | 4,670.08 | -1.08% | 5,644,793,000 | 44,931,922,000 | 96% | 7.96 | -6.23% | 8.45 | -2.15% | 8.53 | -4.75% | 8.81 | -0.98% | -0.63% | |
| 2018-09-13 | 4,727.43 | 4,752.90 | 4,655.21 | 4,721.21 | 0.58% | 5,569,210,200 | 47,279,215,000 | 102% | 8.49 | -6.26% | 8.64 | -1.48% | 8.95 | -2.72% | 8.90 | -0.33% | -0.58% | |
| 2018-09-12 | 4,700.90 | 4,733.58 | 4,681.13 | 4,693.97 | -0.19% | 4,254,088,200 | 38,524,811,000 | 83% | 9.06 | 7.18% | 8.77 | -3.56% | 9.20 | 2.53% | 8.92 | 0.63% | -0.58% | |
| 2018-09-11 | 4,702.83 | 4,738.26 | 4,669.42 | 4,702.90 | -0.04% | 4,996,800,700 | 42,215,661,000 | 90% | 8.45 | -4.43% | 9.09 | -4.25% | 8.98 | -1.15% | 8.87 | -1.61% | -0.73% | |
| 2018-09-10 | 4,792.60 | 4,794.01 | 4,701.29 | 4,704.88 | -1.81% | 5,132,647,500 | 45,376,004,000 | 94% | 8.84 | -10.99% | 9.50 | 3.35% | 9.08 | 0.12% | 9.01 | -1.33% | -0.60% | |
| 2018-09-07 | 4,796.84 | 4,867.53 | 4,759.49 | 4,791.78 | -0.03% | 5,360,007,200 | 53,242,804,000 | 108% | 9.93 | 2.22% | 9.19 | 3.47% | 9.07 | 2.60% | 9.13 | 0.55% | -0.52% | |
| 2018-09-06 | 4,800.94 | 4,849.18 | 4,773.88 | 4,793.35 | -0.45% | 4,586,849,400 | 44,572,541,000 | 92% | 9.72 | 20.13% | 8.88 | 2.91% | 8.84 | 1.88% | 9.08 | -0.31% | -0.62% | |
| 2018-09-05 | 4,877.11 | 4,886.27 | 4,814.96 | 4,815.03 | -1.54% | 5,840,354,300 | 47,239,978,000 | 97% | 8.09 | -10.20% | 8.63 | -2.63% | 8.68 | -0.98% | 9.11 | -1.48% | -0.53% | |
| 2018-09-04 | 4,833.88 | 4,905.02 | 4,828.52 | 4,890.28 | 1.06% | 6,102,491,400 | 54,969,301,000 | 115% | 9.01 | 2.49% | 8.86 | 1.07% | 8.76 | -2.00% | 9.25 | -0.92% | -0.36% | |
| 2018-09-03 | 4,808.38 | 4,840.15 | 4,754.81 | 4,838.87 | 0.50% | 5,290,260,200 | 46,495,750,000 | 98% | 8.79 | 0.34% | 8.77 | 1.26% | 8.94 | -2.79% | 9.34 | -0.52% | -0.23% | |
| 2018-08-31 | 4,854.96 | 4,862.44 | 4,805.21 | 4,814.82 | -1.07% | 4,801,205,400 | 42,052,875,000 | 88% | 8.76 | 0.03% | 8.66 | -4.30% | 9.20 | -1.42% | 9.38 | -0.47% | -0.22% | |
| 2018-08-30 | 4,937.65 | 4,952.61 | 4,861.06 | 4,867.12 | -1.51% | 5,415,846,200 | 47,422,497,000 | 99% | 8.76 | 3.38% | 9.05 | -4.48% | 9.33 | -2.57% | 9.43 | -0.35% | -0.20% | |
| 2018-08-29 | 4,972.08 | 4,974.16 | 4,929.46 | 4,941.96 | -0.65% | 5,327,221,200 | 45,121,111,000 | 94% | 8.47 | -14.60% | 9.47 | -3.58% | 9.58 | -2.07% | 9.46 | -0.84% | -0.15% | |
| 2018-08-28 | 4,964.73 | 4,983.94 | 4,954.17 | 4,974.21 | 0.29% | 5,346,544,000 | 53,028,657,000 | 109% | 9.92 | -0.57% | 9.82 | -0.25% | 9.78 | 0.22% | 9.54 | -0.36% | -0.12% | |
| 2018-08-27 | 4,859.12 | 4,964.45 | 4,859.12 | 4,960.07 | 2.22% | 5,854,579,900 | 58,402,041,000 | 122% | 9.98 | 4.90% | 9.85 | 2.19% | 9.76 | 1.72% | 9.58 | -0.47% | -0.05% | |
| 2018-08-24 | 4,853.86 | 4,880.89 | 4,831.89 | 4,852.29 | -0.23% | 4,389,810,000 | 41,741,678,000 | 87% | 9.51 | -4.99% | 9.64 | -1.10% | 9.59 | 0.63% | 9.62 | -0.49% | 0.08% | |
| 2018-08-23 | 4,832.01 | 4,885.81 | 4,821.11 | 4,863.67 | 0.55% | 4,726,381,100 | 47,302,483,000 | 96% | 10.01 | 6.82% | 9.75 | 2.75% | 9.53 | 2.05% | 9.67 | 0.57% | 0.25% | |
| 2018-08-22 | 4,877.01 | 4,878.82 | 4,829.61 | 4,837.02 | -1.12% | 4,392,226,700 | 41,150,045,000 | 81% | 9.37 | -4.67% | 9.48 | 0.53% | 9.34 | 0.30% | 9.61 | 0.26% | 0.30% | |
| 2018-08-21 | 4,831.21 | 4,901.12 | 4,816.85 | 4,891.98 | 1.23% | 4,973,790,400 | 48,883,528,000 | 94% | 9.83 | 6.26% | 9.43 | 2.78% | 9.31 | -0.93% | 9.59 | 0.40% | 0.22% | |
| 2018-08-20 | 4,794.24 | 4,832.91 | 4,736.56 | 4,832.65 | 0.62% | 5,163,111,200 | 47,753,725,000 | 90% | 9.25 | 0.10% | 9.18 | 0.08% | 9.40 | -2.53% | 9.55 | -0.47% | 0.07% | |
| 2018-08-17 | 4,923.44 | 4,941.10 | 4,793.77 | 4,803.03 | -1.75% | 5,170,797,400 | 47,777,883,000 | 90% | 9.24 | 2.09% | 9.17 | -3.52% | 9.65 | -1.49% | 9.59 | -0.28% | 0.04% | |
| 2018-08-16 | 4,876.69 | 4,943.20 | 4,836.05 | 4,888.37 | -0.90% | 5,239,384,400 | 47,422,714,000 | 89% | 9.05 | -1.90% | 9.51 | -4.73% | 9.79 | -0.65% | 9.62 | 0.15% | 0.01% | |
| 2018-08-15 | 5,035.57 | 5,038.77 | 4,929.20 | 4,932.81 | -2.09% | 5,334,998,500 | 49,219,327,000 | 89% | 9.23 | -10.82% | 9.98 | -2.50% | 9.86 | 0.17% | 9.61 | -0.47% | -0.11% | |
| 2018-08-14 | 5,043.89 | 5,061.41 | 5,016.32 | 5,037.88 | -0.34% | 4,637,591,200 | 47,977,088,000 | 85% | 10.35 | -0.49% | 10.24 | 3.22% | 9.84 | 1.66% | 9.65 | 0.29% | -0.12% | |
| 2018-08-13 | 4,981.34 | 5,064.02 | 4,958.89 | 5,055.28 | 0.49% | 5,572,265,200 | 57,931,357,000 | 103% | 10.40 | 4.27% | 9.92 | 4.01% | 9.68 | 1.33% | 9.62 | 0.81% | -0.23% | |
| 2018-08-10 | 5,000.05 | 5,037.49 | 4,990.83 | 5,030.51 | 0.00% | 5,318,501,200 | 53,025,203,000 | 94% | 9.97 | 5.15% | 9.53 | 1.66% | 9.55 | 0.89% | 9.55 | 1.24% | -0.44% | | |
|
