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 | | | | | | | | |  | | | | | | | | | | |
| 2019-05-17 | 5,112.24 | 5,116.99 | 4,923.67 | 4,942.58 | -3.25% | 11,907,121,300 | 103,931,109,000 | 112% | 8.73 | -0.07% | 8.83 | -0.84% | 8.85 | 0.61% | 8.56 | -0.15% | -0.49% |  |
| 2019-05-16 | 5,071.11 | 5,118.44 | 5,059.21 | 5,108.36 | 0.63% | 10,442,216,600 | 91,206,179,000 | 100% | 8.73 | -3.43% | 8.90 | -0.55% | 8.80 | 0.92% | 8.57 | 0.09% | -0.54% | |
| 2019-05-15 | 5,002.61 | 5,086.73 | 4,999.34 | 5,076.56 | 2.23% | 9,746,386,000 | 88,150,027,000 | 93% | 9.04 | 1.15% | 8.95 | 2.40% | 8.72 | 2.01% | 8.56 | 0.22% | -0.63% | |
| 2019-05-14 | 4,942.39 | 5,018.41 | 4,941.93 | 4,965.61 | -0.80% | 8,754,096,900 | 78,269,151,000 | 81% | 8.94 | 0.93% | 8.74 | 2.22% | 8.55 | 1.21% | 8.54 | 0.07% | -0.67% | |
| 2019-05-13 | 5,009.47 | 5,040.50 | 4,985.19 | 5,005.90 | -1.15% | 9,173,639,400 | 81,269,400,000 | 80% | 8.86 | 4.15% | 8.55 | 2.41% | 8.44 | 1.72% | 8.54 | -0.37% | -0.76% | |
| 2019-05-10 | 4,940.48 | 5,064.32 | 4,842.61 | 5,064.32 | 3.60% | 12,217,748,300 | 103,926,818,000 | 98% | 8.51 | 2.53% | 8.35 | 0.62% | 8.30 | -0.75% | 8.57 | -0.57% | -0.79% |  |
| 2019-05-09 | 4,897.98 | 4,955.78 | 4,879.69 | 4,888.41 | -1.20% | 9,093,465,600 | 75,438,862,000 | 69% | 8.30 | 0.99% | 8.30 | 0.78% | 8.36 | -0.84% | 8.62 | -0.86% | -0.79% | |
| 2019-05-08 | 4,865.79 | 5,028.53 | 4,842.56 | 4,947.74 | -0.52% | 10,773,812,100 | 88,503,434,000 | 76% | 8.22 | -1.95% | 8.23 | -2.27% | 8.44 | -1.22% | 8.69 | -0.79% | -0.73% | |
| 2019-05-07 | 4,933.04 | 4,990.19 | 4,886.06 | 4,973.40 | 1.32% | 11,657,368,700 | 97,660,955,000 | 81% | 8.38 | 3.03% | 8.43 | -1.05% | 8.54 | -0.83% | 8.76 | -1.07% | -0.70% | |
| 2019-05-06 | 5,122.47 | 5,125.16 | 4,874.64 | 4,908.80 | -7.51% | 14,338,623,300 | 116,597,524,000 | 93% | 8.13 | -8.53% | 8.51 | -2.71% | 8.61 | -2.24% | 8.86 | -1.47% | -0.57% | |
| 2019-04-30 | 5,244.04 | 5,349.94 | 5,244.04 | 5,307.56 | 0.80% | 10,219,034,000 | 90,849,650,000 | 70% | 8.89 | 2.98% | 8.75 | 0.51% | 8.81 | -0.15% | 8.99 | -0.61% | -0.43% | |
| 2019-04-29 | 5,405.16 | 5,421.66 | 5,252.05 | 5,265.60 | -2.63% | 13,867,238,700 | 119,713,197,000 | 89% | 8.63 | -1.54% | 8.71 | -1.56% | 8.82 | -1.02% | 9.04 | -0.80% | -0.37% | |
| 2019-04-26 | 5,427.62 | 5,496.04 | 5,407.19 | 5,408.03 | -0.92% | 12,427,988,000 | 108,970,817,000 | 79% | 8.77 | 0.49% | 8.85 | -0.55% | 8.91 | -0.41% | 9.12 | -0.20% | -0.28% | |
| 2019-04-25 | 5,652.01 | 5,662.79 | 5,457.83 | 5,458.42 | -3.90% | 15,140,171,800 | 132,098,715,000 | 95% | 8.73 | -3.58% | 8.89 | -1.33% | 8.95 | -1.39% | 9.13 | -0.86% | -0.29% | |
| 2019-04-24 | 5,636.40 | 5,682.48 | 5,568.41 | 5,679.73 | 0.92% | 13,478,441,200 | 121,970,725,000 | 86% | 9.05 | 1.38% | 9.01 | 0.26% | 9.07 | -0.72% | 9.21 | -0.69% | -0.19% | |
| 2019-04-23 | 5,710.73 | 5,710.73 | 5,610.74 | 5,628.06 | -1.66% | 14,987,146,100 | 133,768,249,000 | 91% | 8.93 | -1.56% | 8.99 | -1.52% | 9.14 | -1.10% | 9.28 | -0.54% | -0.07% | |
| 2019-04-22 | 5,821.02 | 5,824.52 | 5,704.98 | 5,723.04 | -1.50% | 15,816,102,600 | 143,410,617,000 | 95% | 9.07 | 1.00% | 9.13 | -1.11% | 9.24 | -0.67% | 9.33 | -0.30% | 0.00% | |
| 2019-04-19 | 5,762.50 | 5,810.18 | 5,710.80 | 5,810.18 | 0.61% | 14,872,428,900 | 133,507,304,000 | 84% | 8.98 | -3.94% | 9.23 | -1.60% | 9.30 | -0.10% | 9.36 | -0.44% | 0.04% | |
| 2019-04-18 | 5,804.30 | 5,826.67 | 5,762.57 | 5,775.17 | -0.56% | 15,132,250,500 | 141,406,849,000 | 86% | 9.35 | -0.12% | 9.38 | -0.11% | 9.31 | -0.32% | 9.40 | 0.25% | 0.15% | |
| 2019-04-17 | 5,776.64 | 5,840.62 | 5,758.00 | 5,807.73 | 0.53% | 16,980,015,500 | 158,856,830,000 | 94% | 9.36 | -0.96% | 9.39 | 1.14% | 9.34 | -0.73% | 9.37 | -0.12% | 0.16% | |
| 2019-04-16 | 5,625.12 | 5,777.01 | 5,583.61 | 5,777.01 | 2.14% | 15,602,963,200 | 147,394,540,000 | 84% | 9.45 | 0.75% | 9.29 | -0.19% | 9.41 | 0.04% | 9.38 | 0.01% | 0.23% | |
| 2019-04-15 | 5,795.50 | 5,815.39 | 5,654.34 | 5,655.98 | -1.02% | 15,775,413,600 | 147,932,910,000 | 82% | 9.38 | 4.14% | 9.30 | -1.15% | 9.41 | 0.10% | 9.38 | 0.12% | 0.29% | |
| 2019-04-12 | 5,720.05 | 5,749.34 | 5,673.74 | 5,714.37 | -0.22% | 14,007,834,100 | 126,121,981,000 | 69% | 9.00 | -5.11% | 9.41 | -1.20% | 9.40 | -0.67% | 9.37 | -0.35% | 0.29% | |
| 2019-04-11 | 5,852.64 | 5,866.92 | 5,720.55 | 5,727.17 | -2.11% | 16,587,607,300 | 157,397,020,000 | 85% | 9.49 | -1.77% | 9.53 | 0.62% | 9.46 | 0.69% | 9.41 | 0.16% | 0.42% | |
| 2019-04-10 | 5,826.03 | 5,906.43 | 5,782.37 | 5,850.76 | -0.12% | 17,875,360,700 | 172,671,581,000 | 95% | 9.66 | 2.48% | 9.47 | 0.73% | 9.40 | 0.37% | 9.39 | 0.55% | 0.43% | |
| 2019-04-09 | 5,834.29 | 5,877.84 | 5,798.37 | 5,858.05 | 0.18% | 17,936,350,200 | 169,072,554,000 | 94% | 9.43 | 0.78% | 9.40 | 0.88% | 9.36 | -0.03% | 9.34 | 0.10% | 0.44% | |
| 2019-04-08 | 5,921.21 | 5,939.50 | 5,765.91 | 5,847.63 | -0.41% | 23,831,746,600 | 222,907,103,000 | 124% | 9.35 | -0.77% | 9.32 | -0.34% | 9.37 | 0.19% | 9.33 | 0.10% | 0.50% | |
| 2019-04-04 | 5,868.39 | 5,894.99 | 5,813.46 | 5,871.56 | 0.61% | 20,883,485,900 | 196,845,267,000 | 113% | 9.43 | 2.95% | 9.35 | -0.01% | 9.35 | -0.02% | 9.32 | 0.66% | 0.66% | |
| 2019-04-03 | 5,744.22 | 5,843.47 | 5,724.13 | 5,836.04 | 1.05% | 19,910,476,300 | 182,304,279,000 | 105% | 9.16 | -3.04% | 9.35 | -0.35% | 9.35 | -0.35% | 9.26 | 0.42% | 0.72% | |
| 2019-04-02 | 5,794.79 | 5,833.02 | 5,750.33 | 5,775.55 | 0.00% | 22,875,028,400 | 216,017,609,000 | 127% | 9.44 | 0.19% | 9.38 | 0.02% | 9.38 | 0.76% | 9.22 | 0.52% | 0.79% | | |
|
