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 | | | | | | | | |  | | | | | | | | | | |
| 2018-07-18 | 5,198.89 | 5,220.18 | 5,156.64 | 5,156.64 | -0.76% | 5,525,713,400 | 57,391,511,000 | 98% | 10.39 | -4.76% | 10.79 | -1.54% | 10.73 | 0.83% | 10.46 | 0.48% | 0.52% |  |
| 2018-07-17 | 5,189.15 | 5,196.20 | 5,132.21 | 5,196.20 | 0.02% | 4,824,332,200 | 52,610,202,000 | 90% | 10.91 | -2.00% | 10.96 | 1.66% | 10.64 | 0.76% | 10.41 | 0.35% | 0.51% |  |
| 2018-07-16 | 5,201.53 | 5,216.56 | 5,170.22 | 5,195.20 | -0.17% | 5,166,737,200 | 57,488,250,000 | 97% | 11.13 | 2.44% | 10.78 | 3.39% | 10.56 | 1.00% | 10.38 | 0.44% | 0.64% | |
| 2018-07-13 | 5,174.51 | 5,207.36 | 5,167.16 | 5,204.19 | 0.61% | 5,635,421,000 | 61,214,641,000 | 103% | 10.86 | 3.85% | 10.43 | 1.27% | 10.45 | 1.44% | 10.33 | 0.72% | 0.60% | |
| 2018-07-12 | 5,029.29 | 5,184.02 | 5,029.29 | 5,172.50 | 2.71% | 6,808,956,600 | 71,215,042,000 | 120% | 10.46 | 4.77% | 10.30 | -0.11% | 10.31 | 1.04% | 10.26 | 0.66% | 0.44% | |
| 2018-07-11 | 5,060.07 | 5,070.49 | 4,973.99 | 5,036.16 | -1.95% | 5,891,526,200 | 58,812,378,000 | 104% | 9.98 | -4.45% | 10.31 | -0.44% | 10.20 | 0.19% | 10.19 | 0.17% | 0.27% | |
| 2018-07-10 | 5,114.12 | 5,141.71 | 5,094.29 | 5,136.53 | 0.57% | 5,222,766,900 | 54,565,887,000 | 98% | 10.45 | -0.85% | 10.36 | 1.55% | 10.18 | -0.12% | 10.17 | 0.66% | 0.10% | |
| 2018-07-09 | 5,007.21 | 5,107.87 | 5,007.21 | 5,107.55 | 2.22% | 5,293,715,900 | 55,786,377,000 | 101% | 10.54 | 4.12% | 10.20 | 2.14% | 10.19 | -0.17% | 10.11 | 0.74% | -0.09% | |
| 2018-07-06 | 4,981.98 | 5,061.04 | 4,897.26 | 4,996.63 | 0.28% | 6,134,025,500 | 62,083,401,000 | 114% | 10.12 | 1.77% | 9.98 | -1.24% | 10.21 | 0.00% | 10.03 | 0.47% | -0.29% | |
| 2018-07-05 | 5,109.14 | 5,126.47 | 4,981.78 | 4,982.76 | -2.71% | 5,292,741,400 | 52,638,806,000 | 99% | 9.95 | 0.79% | 10.11 | -2.07% | 10.21 | 0.25% | 9.99 | 0.47% | -0.49% | |
| 2018-07-04 | 5,171.19 | 5,180.27 | 5,102.78 | 5,121.34 | -1.46% | 5,385,995,100 | 53,143,824,000 | 99% | 9.87 | -5.70% | 10.32 | -0.70% | 10.18 | 0.17% | 9.94 | 0.46% | -0.74% | |
| 2018-07-03 | 5,138.55 | 5,203.36 | 5,054.66 | 5,197.13 | 1.14% | 6,142,423,300 | 64,268,451,000 | 119% | 10.46 | -1.40% | 10.40 | 2.09% | 10.17 | 1.52% | 9.89 | 1.57% | -1.02% | |
| 2018-07-02 | 5,216.85 | 5,238.64 | 5,100.87 | 5,138.78 | -1.51% | 5,524,892,900 | 58,629,478,000 | 106% | 10.61 | 4.91% | 10.18 | 2.95% | 10.02 | 1.83% | 9.74 | 0.04% | -1.48% | |
| 2018-06-29 | 5,061.09 | 5,218.91 | 5,054.05 | 5,217.76 | 3.22% | 5,723,493,700 | 57,894,813,000 | 104% | 10.12 | 3.54% | 9.89 | 1.39% | 9.84 | 1.05% | 9.74 | -0.82% | -1.58% | |
| 2018-06-28 | 5,097.51 | 5,150.66 | 5,050.32 | 5,055.11 | -1.06% | 4,776,751,800 | 46,664,973,000 | 85% | 9.77 | 0.20% | 9.76 | 0.06% | 9.73 | 0.51% | 9.82 | -1.05% | -1.53% | |
| 2018-06-27 | 5,159.62 | 5,188.20 | 5,089.71 | 5,109.50 | -0.98% | 4,985,784,100 | 48,613,425,000 | 87% | 9.75 | 0.03% | 9.75 | 0.34% | 9.68 | 0.62% | 9.92 | -1.58% | -1.43% | |
| 2018-06-26 | 5,059.38 | 5,170.17 | 5,044.24 | 5,160.28 | 0.69% | 5,106,658,700 | 49,773,353,000 | 89% | 9.75 | -0.03% | 9.72 | 0.75% | 9.62 | 1.23% | 10.08 | -1.25% | -1.32% | |
| 2018-06-25 | 5,196.65 | 5,211.76 | 5,121.21 | 5,125.03 | -0.68% | 4,786,081,100 | 46,663,144,000 | 83% | 9.75 | 0.99% | 9.64 | 0.94% | 9.51 | -1.55% | 10.21 | -1.22% | -1.24% | |
| 2018-06-22 | 5,052.44 | 5,165.04 | 5,017.51 | 5,160.12 | 1.39% | 5,168,920,600 | 49,898,727,000 | 87% | 9.65 | 1.04% | 9.55 | 1.49% | 9.66 | -2.30% | 10.33 | -1.51% | -1.20% | |
| 2018-06-21 | 5,196.13 | 5,244.65 | 5,086.93 | 5,089.25 | -2.10% | 6,324,047,800 | 60,429,344,000 | 105% | 9.56 | 0.94% | 9.41 | -2.85% | 9.88 | -2.48% | 10.49 | -2.05% | -1.14% | |
| 2018-06-20 | 5,114.06 | 5,222.88 | 5,090.22 | 5,198.39 | 1.10% | 6,032,941,700 | 57,106,401,000 | 100% | 9.47 | 2.13% | 9.69 | -4.38% | 10.14 | -3.72% | 10.71 | -2.32% | -0.98% | |
| 2018-06-19 | 5,396.68 | 5,409.41 | 5,070.22 | 5,141.71 | -6.24% | 8,298,635,300 | 76,922,846,000 | 135% | 9.27 | -12.12% | 10.13 | -6.87% | 10.53 | -5.19% | 10.97 | -3.09% | -0.75% | |
| 2018-06-15 | 5,582.84 | 5,593.69 | 5,448.07 | 5,483.94 | -1.84% | 5,644,857,400 | 59,537,597,000 | 109% | 10.55 | -6.05% | 10.88 | -3.37% | 11.10 | -1.18% | 11.32 | -0.90% | -0.51% | |
| 2018-06-14 | 5,590.57 | 5,645.19 | 5,570.83 | 5,586.93 | -0.36% | 4,441,970,900 | 49,865,463,000 | 91% | 11.23 | 2.46% | 11.26 | -0.22% | 11.24 | -0.33% | 11.42 | -0.38% | -0.48% | |
| 2018-06-13 | 5,678.81 | 5,679.67 | 5,605.55 | 5,607.02 | -1.52% | 4,923,421,400 | 53,944,406,000 | 95% | 10.96 | -5.68% | 11.29 | -0.41% | 11.27 | -1.31% | 11.46 | -0.01% | -0.50% | |
| 2018-06-12 | 5,638.35 | 5,693.61 | 5,594.92 | 5,693.35 | 1.08% | 4,664,535,800 | 54,189,506,000 | 92% | 11.62 | 2.73% | 11.33 | 0.58% | 11.42 | -0.51% | 11.46 | -0.47% | -0.64% | |
| 2018-06-11 | 5,657.65 | 5,672.63 | 5,612.87 | 5,632.36 | -0.65% | 4,310,969,100 | 48,746,493,000 | 81% | 11.31 | 1.84% | 11.27 | -1.10% | 11.48 | -0.41% | 11.52 | -0.48% | -0.64% | |
| 2018-06-08 | 5,731.84 | 5,731.84 | 5,630.66 | 5,669.30 | -1.20% | 5,292,555,500 | 58,767,163,000 | 94% | 11.10 | -2.74% | 11.39 | -2.37% | 11.53 | -0.60% | 11.57 | -0.81% | -0.66% | |
| 2018-06-07 | 5,786.46 | 5,798.33 | 5,734.63 | 5,738.02 | -0.63% | 4,737,619,100 | 54,089,372,000 | 85% | 11.42 | -2.30% | 11.67 | -0.42% | 11.60 | -0.37% | 11.67 | -0.87% | -0.57% | |
| 2018-06-06 | 5,770.71 | 5,784.61 | 5,748.70 | 5,774.26 | 0.00% | 4,818,250,800 | 56,304,603,000 | 87% | 11.69 | -1.86% | 11.72 | 0.82% | 11.64 | 1.23% | 11.77 | -0.47% | -0.48% | | |
|
