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 | | | | | | | | |  | | | | | | | | | | |
| 2020-03-27 | 5,222.85 | 5,227.79 | 5,134.49 | 5,137.34 | -0.56% | 11,704,507,300 | 118,480,792,000 | 82% | 10.12 | 0.17% | 9.95 | 1.17% | 9.85 | -0.41% | 9.83 | 0.46% | -0.27% |  |
| 2020-03-26 | 5,180.47 | 5,227.47 | 5,157.15 | 5,166.11 | -0.98% | 12,565,245,000 | 126,982,008,000 | 84% | 10.11 | 4.30% | 9.84 | 1.48% | 9.89 | 1.00% | 9.79 | 0.35% | -0.39% | |
| 2020-03-25 | 5,200.78 | 5,229.22 | 5,160.39 | 5,217.42 | 2.38% | 14,688,107,000 | 142,310,081,000 | 92% | 9.69 | -0.70% | 9.70 | -1.99% | 9.79 | -0.17% | 9.75 | -0.50% | -0.52% |  |
| 2020-03-24 | 5,089.15 | 5,118.04 | 4,963.29 | 5,096.04 | 1.94% | 14,078,770,500 | 137,371,424,000 | 86% | 9.76 | 1.18% | 9.89 | 0.57% | 9.81 | 0.39% | 9.80 | -0.42% | -0.52% | |
| 2020-03-23 | 5,079.35 | 5,129.14 | 4,981.67 | 4,998.91 | -4.22% | 13,868,474,500 | 133,727,700,000 | 80% | 9.64 | -6.51% | 9.84 | -0.37% | 9.77 | -0.53% | 9.84 | 0.02% | -0.61% | |
| 2020-03-20 | 5,217.49 | 5,225.03 | 5,129.07 | 5,219.28 | 1.19% | 12,751,328,900 | 131,519,033,000 | 75% | 10.31 | 7.24% | 9.87 | 2.21% | 9.82 | 1.15% | 9.84 | 0.61% | -0.78% | |
| 2020-03-19 | 5,119.94 | 5,185.09 | 5,020.44 | 5,157.82 | 0.75% | 15,459,370,200 | 148,680,628,000 | 83% | 9.62 | -1.58% | 9.66 | -1.03% | 9.71 | -0.17% | 9.78 | -0.40% | -0.96% | |
| 2020-03-18 | 5,257.94 | 5,333.12 | 5,119.47 | 5,119.47 | -1.78% | 16,428,660,400 | 160,536,060,000 | 86% | 9.77 | 1.94% | 9.76 | 0.45% | 9.73 | -0.77% | 9.82 | -0.74% | -0.99% | |
| 2020-03-17 | 5,245.52 | 5,300.56 | 5,052.65 | 5,212.06 | 0.23% | 15,913,787,800 | 152,551,272,000 | 81% | 9.59 | -3.14% | 9.72 | -0.37% | 9.80 | -1.04% | 9.89 | -1.28% | -0.98% | |
| 2020-03-16 | 5,496.89 | 5,496.89 | 5,183.34 | 5,200.11 | -4.71% | 18,684,995,200 | 184,923,548,000 | 93% | 9.90 | 2.57% | 9.75 | -0.78% | 9.90 | 0.45% | 10.02 | -0.79% | -0.88% | |
| 2020-03-13 | 5,225.51 | 5,507.39 | 5,224.73 | 5,457.20 | -0.67% | 19,526,665,900 | 188,405,109,000 | 94% | 9.65 | -0.60% | 9.83 | -1.65% | 9.86 | 0.11% | 10.10 | -0.74% | -0.79% | |
| 2020-03-12 | 5,507.32 | 5,549.35 | 5,446.79 | 5,493.88 | -1.71% | 15,875,315,700 | 154,102,926,000 | 75% | 9.71 | -4.08% | 9.99 | 0.29% | 9.85 | -0.55% | 10.18 | -1.00% | -0.79% | |
| 2020-03-11 | 5,692.72 | 5,708.92 | 5,589.53 | 5,589.53 | -1.51% | 18,775,091,200 | 190,010,267,000 | 89% | 10.12 | 0.21% | 9.97 | 1.68% | 9.90 | -0.75% | 10.28 | -0.47% | -0.71% | |
| 2020-03-10 | 5,459.17 | 5,675.88 | 5,423.43 | 5,675.11 | 2.70% | 20,840,287,700 | 210,472,316,000 | 95% | 10.10 | 4.08% | 9.80 | 0.31% | 9.98 | -1.51% | 10.33 | -1.33% | -0.72% | |
| 2020-03-09 | 5,668.64 | 5,699.92 | 5,525.82 | 5,525.82 | -4.13% | 21,853,808,900 | 212,042,108,000 | 92% | 9.70 | 1.29% | 9.77 | -2.64% | 10.13 | -1.98% | 10.47 | -1.65% | -0.49% | |
| 2020-03-06 | 5,737.10 | 5,802.63 | 5,723.73 | 5,763.86 | -0.64% | 18,529,714,700 | 177,496,500,000 | 76% | 9.58 | -4.21% | 10.04 | -3.89% | 10.34 | -1.37% | 10.64 | -1.23% | -0.23% | |
| 2020-03-05 | 5,795.25 | 5,811.21 | 5,732.17 | 5,801.12 | 1.48% | 21,723,222,100 | 217,238,388,000 | 90% | 10.00 | -5.05% | 10.44 | -2.27% | 10.48 | -1.61% | 10.78 | -0.65% | -0.06% | |
| 2020-03-04 | 5,670.50 | 5,719.18 | 5,603.93 | 5,716.51 | 0.11% | 18,513,309,800 | 194,980,151,000 | 82% | 10.53 | -2.39% | 10.68 | 0.57% | 10.65 | 0.04% | 10.85 | -0.63% | 0.01% | |
| 2020-03-03 | 5,756.79 | 5,832.35 | 5,658.12 | 5,710.02 | 0.95% | 22,632,549,400 | 244,204,352,000 | 102% | 10.79 | 0.83% | 10.62 | -0.10% | 10.65 | -1.12% | 10.91 | -0.31% | 0.17% | |
| 2020-03-02 | 5,516.44 | 5,683.24 | 5,505.27 | 5,656.42 | 3.76% | 19,951,161,200 | 213,505,005,000 | 90% | 10.70 | 3.07% | 10.63 | 0.48% | 10.77 | -1.29% | 10.95 | 0.11% | 0.40% | |
| 2020-02-28 | 5,558.42 | 5,641.77 | 5,438.85 | 5,451.29 | -5.26% | 22,430,670,900 | 232,879,771,000 | 100% | 10.38 | -4.23% | 10.58 | -2.92% | 10.91 | -1.24% | 10.94 | -0.73% | 0.37% | |
| 2020-02-27 | 5,770.22 | 5,829.04 | 5,689.54 | 5,753.73 | 0.18% | 20,469,487,500 | 221,902,087,000 | 98% | 10.84 | 2.75% | 10.90 | -1.64% | 11.04 | 0.19% | 11.02 | -0.23% | 0.45% | |
| 2020-02-26 | 5,824.05 | 5,885.27 | 5,724.50 | 5,743.39 | -2.62% | 26,637,508,000 | 281,045,745,000 | 127% | 10.55 | -6.58% | 11.08 | -1.87% | 11.02 | -1.55% | 11.04 | -0.51% | 0.48% | |
| 2020-02-25 | 5,745.62 | 5,912.27 | 5,643.88 | 5,897.72 | 0.55% | 26,736,667,800 | 301,960,916,000 | 144% | 11.29 | -1.53% | 11.29 | 1.66% | 11.20 | 0.31% | 11.10 | 0.88% | 0.54% | |
| 2020-02-24 | 5,784.58 | 5,884.14 | 5,754.68 | 5,865.47 | 1.41% | 21,809,896,200 | 250,154,434,000 | 128% | 11.47 | 3.27% | 11.11 | 0.54% | 11.16 | 1.71% | 11.00 | 0.95% | 0.39% | |
| 2020-02-21 | 5,704.84 | 5,822.40 | 5,700.95 | 5,784.03 | 1.35% | 20,723,623,900 | 230,175,047,000 | 122% | 11.11 | 3.78% | 11.05 | -0.12% | 10.97 | -0.06% | 10.90 | 0.50% | 0.30% | |
| 2020-02-20 | 5,619.52 | 5,712.18 | 5,580.07 | 5,706.71 | 1.85% | 19,207,602,600 | 205,564,979,000 | 110% | 10.70 | -5.66% | 11.06 | 0.40% | 10.98 | -0.78% | 10.84 | 0.08% | 0.23% | |
| 2020-02-19 | 5,654.18 | 5,678.82 | 5,601.39 | 5,603.26 | -1.02% | 18,564,208,500 | 210,591,419,000 | 113% | 11.34 | 1.72% | 11.02 | 0.62% | 11.07 | 0.87% | 10.84 | 0.97% | 0.23% | |
| 2020-02-18 | 5,607.84 | 5,660.81 | 5,577.90 | 5,660.81 | 1.19% | 18,509,870,100 | 206,428,525,000 | 113% | 11.15 | 5.92% | 10.95 | 0.25% | 10.97 | 1.59% | 10.73 | 2.02% | 0.13% | |
| 2020-02-17 | 5,454.46 | 5,594.44 | 5,454.46 | 5,594.44 | 0.00% | 17,463,665,700 | 183,878,722,000 | 103% | 10.53 | -5.97% | 10.92 | -1.27% | 10.80 | -0.08% | 10.52 | -0.20% | -0.31% | | |
|
