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 | | | | | | | | |  | | | | | | | | | | |
| 2022-05-23 | 5,941.14 | 5,968.85 | 5,908.66 | 5,965.73 | 0.61% | 15,387,601,700 | 143,376,162,000 | 106% | 9.32 | 1.67% | 9.16 | 1.19% | 9.12 | 1.36% | 8.99 | 0.67% | 0.56% |  |
| 2022-05-20 | 5,854.01 | 5,929.54 | 5,849.76 | 5,929.49 | 1.56% | 16,572,732,900 | 151,890,809,000 | 115% | 9.17 | 2.03% | 9.05 | 0.30% | 9.00 | 1.45% | 8.93 | 0.96% | 0.47% | |
| 2022-05-19 | 5,708.80 | 5,838.41 | 5,700.11 | 5,838.41 | 0.71% | 13,662,374,000 | 122,730,055,000 | 95% | 8.98 | -0.01% | 9.03 | 0.98% | 8.87 | -0.15% | 8.84 | -0.19% | 0.30% |  |
| 2022-05-18 | 5,815.61 | 5,846.84 | 5,785.45 | 5,797.49 | -0.32% | 12,724,384,500 | 114,319,974,000 | 86% | 8.98 | -1.45% | 8.94 | 1.59% | 8.88 | -1.06% | 8.86 | 0.33% | 0.36% | |
| 2022-05-17 | 5,789.92 | 5,816.34 | 5,724.44 | 5,816.34 | 0.44% | 13,082,939,100 | 119,260,448,000 | 87% | 9.12 | 4.20% | 8.80 | 0.18% | 8.98 | 1.32% | 8.83 | 0.56% | 0.31% | |
| 2022-05-16 | 5,840.24 | 5,855.72 | 5,767.54 | 5,791.08 | -0.10% | 15,138,727,500 | 132,450,887,000 | 96% | 8.75 | 2.30% | 8.78 | -2.58% | 8.86 | 0.05% | 8.78 | 0.65% | 0.18% | |
| 2022-05-13 | 5,765.32 | 5,796.80 | 5,731.86 | 5,796.80 | 0.94% | 13,655,977,500 | 116,785,288,000 | 83% | 8.55 | -5.47% | 9.02 | 0.36% | 8.86 | 0.48% | 8.72 | 0.57% | 0.04% | |
| 2022-05-12 | 5,707.56 | 5,779.32 | 5,687.18 | 5,743.10 | 0.09% | 13,921,616,900 | 125,952,897,000 | 89% | 9.05 | -3.09% | 8.98 | 1.06% | 8.82 | -0.24% | 8.68 | 1.14% | -0.09% | |
| 2022-05-11 | 5,697.43 | 5,856.19 | 5,696.70 | 5,737.82 | 0.84% | 18,516,362,700 | 172,855,136,000 | 120% | 9.34 | 9.35% | 8.89 | 4.21% | 8.84 | 1.68% | 8.58 | 1.00% | -0.34% | |
| 2022-05-10 | 5,532.60 | 5,698.51 | 5,519.47 | 5,690.09 | 1.45% | 16,532,961,300 | 141,136,838,000 | 101% | 8.54 | -1.96% | 8.53 | -2.44% | 8.69 | -0.13% | 8.49 | -0.06% | -0.44% | |
| 2022-05-09 | 5,552.48 | 5,626.59 | 5,537.98 | 5,608.52 | 0.80% | 13,155,392,900 | 114,555,069,000 | 82% | 8.71 | 4.01% | 8.74 | 0.08% | 8.70 | 1.15% | 8.50 | -0.26% | -0.42% | |
| 2022-05-06 | 5,560.98 | 5,629.65 | 5,542.18 | 5,563.77 | -2.16% | 15,299,334,100 | 128,084,918,000 | 91% | 8.37 | -8.09% | 8.74 | -0.72% | 8.60 | 0.64% | 8.52 | -0.75% | -0.36% | |
| 2022-05-05 | 5,612.50 | 5,728.62 | 5,606.94 | 5,686.70 | 1.04% | 16,864,320,800 | 153,614,015,000 | 109% | 9.11 | 4.70% | 8.80 | 3.46% | 8.55 | 2.53% | 8.58 | 0.39% | -0.26% | |
| 2022-04-29 | 5,458.91 | 5,630.93 | 5,443.67 | 5,627.90 | 3.86% | 18,128,951,200 | 157,723,207,000 | 114% | 8.70 | 1.40% | 8.51 | 2.41% | 8.34 | 0.45% | 8.55 | -0.12% | -0.37% | |
| 2022-04-28 | 5,398.90 | 5,472.82 | 5,339.61 | 5,418.76 | -0.34% | 15,503,977,300 | 133,023,980,000 | 96% | 8.58 | 4.06% | 8.31 | 1.98% | 8.30 | -0.05% | 8.56 | -0.75% | -0.43% | |
| 2022-04-27 | 5,179.03 | 5,440.07 | 5,158.48 | 5,437.04 | 3.88% | 17,969,338,400 | 148,165,594,000 | 105% | 8.25 | 1.50% | 8.15 | -1.07% | 8.30 | -1.52% | 8.63 | -0.73% | -0.41% | |
| 2022-04-26 | 5,374.25 | 5,434.70 | 5,225.21 | 5,234.01 | -2.53% | 17,129,943,300 | 139,143,827,000 | 99% | 8.12 | 0.68% | 8.23 | -1.86% | 8.43 | -2.20% | 8.69 | -0.75% | -0.40% | |
| 2022-04-25 | 5,656.39 | 5,656.39 | 5,369.72 | 5,369.72 | -6.47% | 18,675,348,000 | 150,663,974,000 | 106% | 8.07 | -6.07% | 8.39 | -3.59% | 8.62 | -2.03% | 8.75 | -1.33% | -0.44% | |
| 2022-04-22 | 5,728.19 | 5,794.34 | 5,667.34 | 5,740.98 | -0.33% | 13,999,759,800 | 120,243,691,000 | 84% | 8.59 | -0.04% | 8.70 | -1.82% | 8.80 | -0.39% | 8.87 | 0.00% | -0.40% | |
| 2022-04-21 | 5,933.79 | 5,971.19 | 5,742.42 | 5,759.80 | -3.31% | 15,785,450,500 | 135,625,764,000 | 92% | 8.59 | -3.67% | 8.86 | -0.91% | 8.84 | -1.48% | 8.87 | 0.08% | -0.54% | |
| 2022-04-20 | 6,082.81 | 6,093.78 | 5,942.00 | 5,956.92 | -2.22% | 15,105,560,300 | 134,720,864,000 | 90% | 8.92 | -2.00% | 8.94 | 0.61% | 8.97 | 0.26% | 8.87 | 0.39% | -0.68% | |
| 2022-04-19 | 6,067.48 | 6,106.93 | 6,052.10 | 6,092.40 | 0.30% | 14,199,753,400 | 129,227,433,000 | 84% | 9.10 | 3.21% | 8.89 | -0.62% | 8.95 | 0.77% | 8.83 | 0.25% | -0.90% | |
| 2022-04-18 | 6,019.53 | 6,094.67 | 5,975.45 | 6,074.01 | 0.05% | 14,918,638,000 | 131,553,630,000 | 84% | 8.82 | 0.39% | 8.94 | 0.06% | 8.88 | -0.62% | 8.81 | -0.70% | -1.06% | |
| 2022-04-15 | 6,094.12 | 6,122.29 | 6,048.16 | 6,070.75 | -0.91% | 18,462,700,000 | 162,170,122,000 | 102% | 8.78 | -5.03% | 8.94 | 0.11% | 8.93 | 0.30% | 8.87 | -0.75% | -1.16% | |
| 2022-04-14 | 6,074.13 | 6,156.50 | 6,060.68 | 6,126.49 | 1.36% | 15,903,310,600 | 147,089,466,000 | 93% | 9.25 | 4.91% | 8.93 | 0.47% | 8.91 | 1.48% | 8.94 | -0.58% | -1.13% | |
| 2022-04-13 | 6,094.68 | 6,129.66 | 6,039.92 | 6,044.33 | -1.35% | 16,704,306,000 | 147,270,110,000 | 93% | 8.82 | 0.82% | 8.89 | 0.65% | 8.78 | 0.48% | 8.99 | -0.62% | -1.01% | |
| 2022-04-12 | 6,019.67 | 6,135.57 | 5,964.39 | 6,126.91 | 1.61% | 17,318,018,800 | 151,432,387,000 | 97% | 8.74 | -3.84% | 8.83 | 0.66% | 8.73 | -0.17% | 9.05 | -1.18% | -1.10% | |
| 2022-04-11 | 6,202.02 | 6,202.02 | 6,001.57 | 6,029.89 | -3.12% | 17,838,481,200 | 162,201,441,000 | 105% | 9.09 | 5.04% | 8.77 | 1.80% | 8.75 | -0.76% | 9.15 | -0.93% | -1.02% | |
| 2022-04-08 | 6,227.20 | 6,237.91 | 6,117.01 | 6,224.12 | 0.04% | 18,395,489,200 | 159,245,298,000 | 104% | 8.66 | 0.86% | 8.62 | -0.59% | 8.82 | -1.72% | 9.24 | -1.35% | -0.96% | |
| 2022-04-07 | 6,321.81 | 6,364.63 | 6,221.59 | 6,221.59 | 0.00% | 19,076,219,200 | 163,735,811,000 | 108% | 8.58 | -0.34% | 8.67 | -3.13% | 8.97 | -2.66% | 9.37 | -1.29% | -0.77% | | |
|
