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 | | | | | | | | |  | | | | | | | | | | |
| 2019-09-12 | 5,230.29 | 5,255.79 | 5,197.57 | 5,242.61 | 0.49% | 9,604,422,600 | 99,874,270,000 | 80% | 10.40 | 0.97% | 10.42 | -0.31% | 10.52 | 0.79% | 10.39 | 0.53% | 0.66% |  |
| 2019-09-11 | 5,262.49 | 5,273.97 | 5,206.97 | 5,217.29 | -0.53% | 11,560,394,100 | 119,062,342,000 | 96% | 10.30 | -2.28% | 10.45 | -1.62% | 10.44 | 0.45% | 10.33 | 0.81% | 0.64% | |
| 2019-09-10 | 5,264.33 | 5,264.33 | 5,212.53 | 5,245.31 | -0.34% | 13,111,154,700 | 138,175,231,000 | 114% | 10.54 | 0.41% | 10.62 | 1.66% | 10.39 | 0.03% | 10.25 | 0.80% | 0.51% | |
| 2019-09-09 | 5,202.71 | 5,263.46 | 5,171.85 | 5,263.46 | 2.11% | 13,294,192,700 | 139,542,295,000 | 119% | 10.50 | -3.43% | 10.45 | 1.34% | 10.39 | 0.75% | 10.17 | 0.67% | 0.43% | |
| 2019-09-06 | 5,152.19 | 5,167.48 | 5,111.73 | 5,154.64 | 0.32% | 11,279,857,600 | 122,605,224,000 | 109% | 10.87 | 7.48% | 10.31 | 0.93% | 10.31 | 0.62% | 10.10 | 1.01% | 0.34% | |
| 2019-09-05 | 5,119.57 | 5,209.00 | 5,119.43 | 5,138.41 | 0.89% | 15,894,736,900 | 160,737,035,000 | 149% | 10.11 | 0.55% | 10.22 | -0.06% | 10.25 | 0.54% | 10.00 | 0.20% | 0.23% |  |
| 2019-09-04 | 5,036.52 | 5,093.27 | 5,027.67 | 5,093.27 | 0.97% | 12,249,922,400 | 123,208,417,000 | 123% | 10.06 | -4.64% | 10.22 | -1.64% | 10.20 | 1.36% | 9.98 | 0.28% | 0.26% | |
| 2019-09-03 | 5,019.40 | 5,044.18 | 4,999.89 | 5,044.18 | 0.72% | 10,909,044,900 | 115,052,723,000 | 120% | 10.55 | 4.59% | 10.39 | 2.65% | 10.06 | 1.73% | 9.95 | 1.21% | 0.28% | |
| 2019-09-02 | 4,894.05 | 5,020.26 | 4,890.23 | 5,008.30 | 2.49% | 10,829,293,000 | 109,204,319,000 | 116% | 10.08 | -4.46% | 10.13 | 2.59% | 9.89 | 0.57% | 9.83 | 0.26% | 0.29% | |
| 2019-08-30 | 4,963.28 | 4,975.97 | 4,862.58 | 4,886.49 | -0.97% | 10,245,163,400 | 108,135,468,000 | 115% | 10.56 | 8.65% | 9.87 | 2.89% | 9.83 | 1.60% | 9.81 | 0.80% | 0.30% | |
| 2019-08-29 | 4,937.59 | 4,954.96 | 4,912.22 | 4,934.18 | 0.12% | 9,681,799,600 | 94,062,433,000 | 104% | 9.72 | 4.35% | 9.59 | -0.26% | 9.68 | -0.46% | 9.73 | 0.38% | 0.28% | |
| 2019-08-28 | 4,929.89 | 4,948.02 | 4,910.60 | 4,928.19 | -0.16% | 9,899,429,300 | 92,168,540,000 | 104% | 9.31 | -4.42% | 9.62 | -1.79% | 9.72 | -1.05% | 9.69 | -0.49% | 0.21% | |
| 2019-08-27 | 4,878.29 | 4,976.58 | 4,878.29 | 4,936.12 | 1.66% | 10,819,263,700 | 105,376,288,000 | 122% | 9.74 | -0.72% | 9.79 | -0.82% | 9.82 | 0.63% | 9.74 | -0.07% | 0.30% | |
| 2019-08-26 | 4,799.48 | 4,867.30 | 4,793.84 | 4,855.46 | -0.66% | 8,845,314,400 | 86,780,253,000 | 107% | 9.81 | -0.30% | 9.87 | 0.07% | 9.76 | -0.14% | 9.75 | -0.15% | 0.37% | |
| 2019-08-23 | 4,888.53 | 4,902.78 | 4,861.20 | 4,887.90 | 0.00% | 8,250,252,800 | 81,178,886,000 | 103% | 9.84 | -1.35% | 9.87 | 1.47% | 9.78 | -0.04% | 9.76 | -0.12% | 0.42% | |
| 2019-08-22 | 4,894.36 | 4,896.58 | 4,851.97 | 4,887.91 | 0.11% | 8,223,811,000 | 82,031,365,000 | 106% | 9.98 | 1.93% | 9.72 | 0.20% | 9.78 | 1.27% | 9.77 | 0.49% | 0.47% | |
| 2019-08-21 | 4,865.72 | 4,896.29 | 4,859.33 | 4,882.72 | 0.21% | 8,494,079,000 | 83,121,774,000 | 111% | 9.79 | 3.41% | 9.70 | -0.21% | 9.66 | 0.09% | 9.72 | 0.52% | 0.39% | |
| 2019-08-20 | 4,878.67 | 4,912.99 | 4,864.82 | 4,872.61 | -0.05% | 10,020,229,300 | 94,825,270,000 | 131% | 9.46 | -4.08% | 9.72 | 0.34% | 9.65 | -0.78% | 9.67 | 1.28% | 0.35% | |
| 2019-08-19 | 4,765.06 | 4,875.04 | 4,765.06 | 4,875.04 | 3.23% | 10,658,092,600 | 105,144,366,000 | 147% | 9.87 | -0.01% | 9.69 | 0.63% | 9.73 | -0.12% | 9.55 | 0.41% | 0.14% | |
| 2019-08-16 | 4,702.14 | 4,755.95 | 4,696.92 | 4,722.66 | 0.34% | 7,754,245,800 | 76,502,438,000 | 113% | 9.87 | 6.33% | 9.63 | 0.31% | 9.74 | -0.22% | 9.51 | 0.59% | 0.23% | |
| 2019-08-15 | 4,585.09 | 4,709.36 | 4,576.46 | 4,706.55 | 0.48% | 7,826,161,100 | 72,618,383,000 | 107% | 9.28 | -4.93% | 9.60 | -2.75% | 9.76 | -0.61% | 9.46 | -0.35% | 0.29% | |
| 2019-08-14 | 4,713.50 | 4,731.86 | 4,677.13 | 4,683.84 | 0.55% | 7,114,878,700 | 69,438,519,000 | 104% | 9.76 | -0.77% | 9.87 | -0.90% | 9.82 | 1.13% | 9.49 | 0.41% | 0.49% | |
| 2019-08-13 | 4,649.35 | 4,667.72 | 4,638.03 | 4,658.39 | -0.57% | 5,869,131,700 | 57,730,565,000 | 88% | 9.84 | -1.96% | 9.96 | 1.29% | 9.71 | 3.73% | 9.45 | 0.61% | 0.52% | |
| 2019-08-12 | 4,608.12 | 4,685.05 | 4,591.66 | 4,685.05 | 1.84% | 6,194,650,700 | 62,148,045,000 | 94% | 10.03 | 0.28% | 9.83 | 2.82% | 9.36 | 0.65% | 9.39 | 0.35% | 0.50% | |
| 2019-08-09 | 4,677.25 | 4,690.65 | 4,593.22 | 4,600.35 | -1.20% | 6,444,333,700 | 64,477,324,000 | 98% | 10.01 | 5.93% | 9.56 | 6.39% | 9.30 | 1.21% | 9.36 | 0.38% | 0.53% | |
| 2019-08-08 | 4,641.87 | 4,663.03 | 4,636.24 | 4,656.10 | 0.64% | 6,007,779,600 | 56,743,201,000 | 88% | 9.45 | 2.13% | 8.99 | -0.89% | 9.19 | -0.34% | 9.33 | -0.31% | 0.57% | |
| 2019-08-07 | 4,678.43 | 4,686.73 | 4,624.74 | 4,626.36 | -0.52% | 6,741,740,600 | 62,344,726,000 | 95% | 9.25 | 8.32% | 9.07 | -0.44% | 9.22 | -0.21% | 9.36 | 0.11% | 0.68% | |
| 2019-08-06 | 4,665.84 | 4,684.52 | 4,558.06 | 4,650.56 | -2.13% | 9,866,786,600 | 84,239,327,000 | 128% | 8.54 | -11.42% | 9.11 | -4.32% | 9.24 | -2.04% | 9.35 | -0.83% | 0.69% | |
| 2019-08-05 | 4,795.91 | 4,838.76 | 4,749.94 | 4,751.98 | -1.20% | 7,161,254,200 | 69,025,914,000 | 111% | 9.64 | 3.11% | 9.52 | 0.93% | 9.43 | 0.01% | 9.42 | 1.37% | 0.72% | |
| 2019-08-02 | 4,773.43 | 4,816.81 | 4,756.40 | 4,809.92 | 0.00% | 7,900,236,100 | 73,848,048,000 | 120% | 9.35 | -2.70% | 9.43 | 0.50% | 9.43 | -0.65% | 9.30 | 1.14% | 0.54% | | |
|
