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 | | | | | | | | |  | | | | | | | | | | |
| 2019-11-14 | 4,875.25 | 4,925.44 | 4,871.56 | 4,912.11 | 0.75% | 6,391,011,200 | 68,278,832,000 | 92% | 10.68 | 7.63% | 9.96 | 4.82% | 9.86 | 1.65% | 9.89 | 0.55% | 0.25% |  |
| 2019-11-13 | 4,878.97 | 4,888.19 | 4,853.59 | 4,875.54 | -0.12% | 6,060,640,800 | 60,162,200,000 | 80% | 9.93 | 6.65% | 9.50 | -1.19% | 9.70 | -0.17% | 9.83 | 0.17% | 0.26% | |
| 2019-11-12 | 4,878.97 | 4,887.30 | 4,823.43 | 4,881.61 | 0.11% | 6,878,549,300 | 64,024,940,000 | 82% | 9.31 | -0.27% | 9.61 | -1.54% | 9.72 | -1.12% | 9.82 | -0.25% | 0.28% | |
| 2019-11-11 | 4,961.19 | 4,961.19 | 4,868.43 | 4,876.16 | -2.25% | 7,709,640,100 | 71,951,298,000 | 88% | 9.33 | -8.07% | 9.76 | -2.04% | 9.83 | -1.55% | 9.84 | -0.45% | 0.29% | |
| 2019-11-08 | 5,036.66 | 5,051.56 | 4,985.95 | 4,988.29 | -0.37% | 7,909,655,600 | 80,301,699,000 | 95% | 10.15 | 3.65% | 9.97 | 0.85% | 9.98 | 0.75% | 9.89 | 0.21% | 0.35% |  |
| 2019-11-07 | 4,970.53 | 5,020.22 | 4,960.84 | 5,007.07 | 0.65% | 7,209,219,800 | 70,612,909,000 | 84% | 9.80 | -1.44% | 9.88 | -1.03% | 9.91 | -0.40% | 9.87 | 0.17% | 0.32% | |
| 2019-11-06 | 5,022.10 | 5,027.79 | 4,955.83 | 4,974.73 | -1.01% | 8,321,627,500 | 82,703,565,000 | 100% | 9.94 | 0.36% | 9.99 | 0.51% | 9.95 | 0.40% | 9.85 | 0.39% | 0.23% | |
| 2019-11-05 | 4,995.46 | 5,041.24 | 4,972.72 | 5,025.30 | 0.75% | 8,507,295,100 | 84,235,952,000 | 104% | 9.90 | -2.14% | 9.93 | -0.37% | 9.91 | 0.57% | 9.81 | 0.18% | 0.14% | |
| 2019-11-04 | 4,974.36 | 5,016.94 | 4,974.36 | 4,987.84 | 0.51% | 8,127,822,700 | 82,241,599,000 | 104% | 10.12 | 3.57% | 9.97 | 1.31% | 9.85 | 0.56% | 9.79 | 0.74% | 0.05% | |
| 2019-11-01 | 4,908.65 | 4,967.05 | 4,896.01 | 4,962.35 | 0.91% | 7,415,565,600 | 72,447,113,000 | 93% | 9.77 | -2.39% | 9.84 | 0.44% | 9.80 | -0.28% | 9.72 | 0.74% | -0.10% | |
| 2019-10-31 | 4,950.03 | 4,967.75 | 4,911.38 | 4,917.42 | -0.62% | 7,958,268,700 | 79,650,642,000 | 102% | 10.01 | 2.66% | 9.80 | 0.49% | 9.83 | 0.74% | 9.65 | 0.66% | -0.31% | |
| 2019-10-30 | 4,975.67 | 4,984.40 | 4,938.10 | 4,947.90 | -1.19% | 8,576,215,500 | 83,620,059,000 | 110% | 9.75 | 0.68% | 9.75 | -0.48% | 9.75 | 0.42% | 9.59 | 0.36% | -0.51% | |
| 2019-10-29 | 5,080.93 | 5,080.93 | 5,007.71 | 5,007.71 | -1.51% | 10,870,630,500 | 105,275,426,000 | 140% | 9.68 | -1.40% | 9.80 | 0.11% | 9.71 | -0.07% | 9.55 | -0.11% | -0.74% | |
| 2019-10-28 | 5,026.06 | 5,084.69 | 5,026.06 | 5,084.47 | 1.80% | 10,290,739,500 | 101,064,615,000 | 138% | 9.82 | -1.14% | 9.79 | 1.17% | 9.72 | 1.09% | 9.56 | 0.16% | -0.91% | |
| 2019-10-25 | 4,953.33 | 5,001.51 | 4,922.08 | 4,994.57 | 0.73% | 7,315,877,700 | 72,672,830,000 | 99% | 9.93 | 3.81% | 9.67 | 0.88% | 9.62 | 2.05% | 9.55 | -0.12% | -1.08% | |
| 2019-10-24 | 4,961.69 | 4,972.76 | 4,921.11 | 4,958.25 | -0.18% | 6,486,844,300 | 62,074,662,000 | 83% | 9.57 | 0.77% | 9.59 | 0.79% | 9.42 | 0.44% | 9.56 | -0.71% | -1.17% | |
| 2019-10-23 | 5,009.36 | 5,009.94 | 4,955.06 | 4,967.19 | -0.77% | 6,903,650,700 | 65,559,049,000 | 86% | 9.50 | -2.19% | 9.52 | 1.72% | 9.38 | 0.13% | 9.63 | -0.55% | -1.12% | |
| 2019-10-22 | 4,954.11 | 5,011.01 | 4,954.11 | 5,005.55 | 1.10% | 6,553,498,200 | 63,627,855,000 | 84% | 9.71 | 3.83% | 9.35 | 1.14% | 9.37 | -0.42% | 9.68 | -0.66% | -1.06% | |
| 2019-10-21 | 4,956.79 | 4,957.24 | 4,906.36 | 4,951.04 | -0.22% | 6,989,927,100 | 65,366,245,000 | 85% | 9.35 | 3.06% | 9.25 | -0.31% | 9.41 | -0.90% | 9.74 | -0.73% | -0.91% | |
| 2019-10-18 | 5,033.82 | 5,056.56 | 4,953.15 | 4,961.81 | -1.35% | 8,203,885,000 | 74,431,255,000 | 97% | 9.07 | -2.98% | 9.28 | -2.76% | 9.49 | -1.84% | 9.82 | -1.43% | -0.82% | |
| 2019-10-17 | 5,039.27 | 5,049.36 | 5,017.47 | 5,029.85 | -0.17% | 7,051,450,800 | 65,942,909,000 | 85% | 9.35 | -0.81% | 9.54 | -1.21% | 9.67 | -1.63% | 9.96 | -1.36% | -0.67% | |
| 2019-10-16 | 5,064.33 | 5,086.97 | 5,036.50 | 5,038.36 | -0.45% | 7,822,140,800 | 73,744,400,000 | 91% | 9.43 | -3.73% | 9.66 | -1.68% | 9.83 | -1.22% | 10.09 | -1.91% | -0.50% | |
| 2019-10-15 | 5,115.25 | 5,115.25 | 5,057.28 | 5,061.00 | -1.37% | 8,832,143,000 | 86,494,759,000 | 103% | 9.79 | 0.80% | 9.82 | -1.43% | 9.95 | -1.21% | 10.29 | -1.84% | -0.24% | |
| 2019-10-14 | 5,095.22 | 5,151.69 | 5,089.31 | 5,131.13 | 1.50% | 10,368,887,800 | 100,737,695,000 | 117% | 9.72 | -2.74% | 9.97 | -1.57% | 10.07 | -1.22% | 10.48 | -1.46% | 0.03% | |
| 2019-10-11 | 5,057.81 | 5,074.90 | 5,012.38 | 5,055.52 | 0.18% | 8,278,601,600 | 82,692,671,000 | 96% | 9.99 | -2.93% | 10.12 | -1.59% | 10.20 | -1.04% | 10.64 | -1.07% | 0.18% | |
| 2019-10-10 | 4,988.14 | 5,049.22 | 4,979.19 | 5,046.36 | 1.27% | 7,381,815,400 | 75,962,307,000 | 86% | 10.29 | 1.80% | 10.29 | 0.36% | 10.31 | -0.90% | 10.75 | -0.16% | 0.38% | |
| 2019-10-09 | 4,926.21 | 4,985.44 | 4,904.32 | 4,982.95 | 0.83% | 6,650,575,900 | 67,224,089,000 | 75% | 10.11 | -3.40% | 10.25 | -1.19% | 10.40 | -2.35% | 10.77 | 0.00% | 0.43% | |
| 2019-10-08 | 4,955.08 | 4,994.44 | 4,937.03 | 4,941.76 | 0.02% | 6,644,342,500 | 69,528,044,000 | 75% | 10.46 | 2.78% | 10.37 | -0.85% | 10.65 | -2.00% | 10.77 | 0.82% | 0.41% | |
| 2019-09-30 | 5,009.14 | 5,022.43 | 4,940.90 | 4,940.90 | -1.29% | 6,578,513,000 | 66,977,337,000 | 69% | 10.18 | -2.70% | 10.46 | -3.24% | 10.87 | -1.09% | 10.68 | 0.17% | 0.31% | |
| 2019-09-27 | 4,974.03 | 5,033.19 | 4,974.03 | 5,005.63 | 0.00% | 7,432,983,300 | 77,773,540,000 | 76% | 10.46 | -1.84% | 10.81 | -2.87% | 10.99 | -0.90% | 10.67 | 0.09% | 0.27% | | |
|
