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 | | | | | | | | |  | | | | | | | | | | |
| 2021-07-23 | 7,036.30 | 7,061.67 | 6,968.31 | 6,985.75 | -0.58% | 22,507,907,400 | 253,751,242,000 | 117% | 11.27 | -2.29% | 11.73 | -2.85% | 11.91 | -1.52% | 12.07 | -1.04% | -0.16% |  |
| 2021-07-22 | 6,996.26 | 7,026.73 | 6,960.30 | 7,026.55 | 0.60% | 19,023,331,600 | 219,500,278,000 | 103% | 11.54 | -8.23% | 12.07 | -2.28% | 12.09 | -0.63% | 12.20 | -1.01% | 0.02% | |
| 2021-07-21 | 6,923.61 | 6,998.28 | 6,922.92 | 6,984.54 | 1.21% | 16,300,927,100 | 204,939,578,000 | 97% | 12.57 | 2.95% | 12.35 | 1.74% | 12.17 | 0.07% | 12.33 | 0.47% | 0.19% |  |
| 2021-07-20 | 6,831.05 | 6,901.13 | 6,825.82 | 6,901.13 | 0.17% | 14,014,063,000 | 171,140,494,000 | 82% | 12.21 | -0.38% | 12.14 | 0.96% | 12.16 | -0.43% | 12.27 | -0.31% | 0.15% | |
| 2021-07-19 | 6,912.10 | 6,931.14 | 6,856.65 | 6,889.34 | -0.52% | 16,973,481,800 | 208,077,103,000 | 99% | 12.26 | 2.31% | 12.03 | -0.69% | 12.21 | -0.25% | 12.31 | -0.01% | 0.27% | |
| 2021-07-16 | 6,931.05 | 6,992.83 | 6,922.35 | 6,925.12 | -0.11% | 18,490,785,800 | 221,559,304,000 | 108% | 11.98 | 1.15% | 12.11 | -1.34% | 12.24 | -0.55% | 12.31 | -0.02% | 0.27% | |
| 2021-07-15 | 6,874.80 | 6,936.58 | 6,828.48 | 6,932.41 | 0.49% | 17,322,110,800 | 205,199,288,000 | 103% | 11.85 | -5.34% | 12.28 | -1.44% | 12.31 | -1.35% | 12.31 | -0.30% | 0.29% | |
| 2021-07-14 | 6,953.82 | 6,973.61 | 6,898.75 | 6,898.75 | -0.91% | 17,173,544,800 | 214,904,537,000 | 110% | 12.51 | 0.43% | 12.45 | 0.50% | 12.48 | 0.82% | 12.35 | 0.14% | 0.37% | |
| 2021-07-13 | 6,901.81 | 6,961.97 | 6,889.03 | 6,961.85 | 0.83% | 17,962,084,300 | 223,831,192,000 | 118% | 12.46 | 0.55% | 12.39 | -0.63% | 12.38 | -0.25% | 12.33 | 0.18% | 0.45% | |
| 2021-07-12 | 6,852.48 | 6,926.76 | 6,840.02 | 6,904.38 | 1.47% | 19,356,104,400 | 239,883,546,000 | 131% | 12.39 | 0.63% | 12.47 | 1.09% | 12.41 | 0.19% | 12.31 | 0.30% | 0.55% | |
| 2021-07-09 | 6,721.61 | 6,814.65 | 6,683.79 | 6,804.54 | 0.83% | 16,610,700,400 | 204,576,734,000 | 116% | 12.32 | -3.21% | 12.34 | -0.89% | 12.38 | 0.63% | 12.27 | 0.71% | 0.57% | |
| 2021-07-08 | 6,774.84 | 6,797.08 | 6,740.85 | 6,748.65 | -0.23% | 15,956,454,300 | 203,043,022,000 | 117% | 12.73 | 6.59% | 12.45 | 1.34% | 12.31 | 1.03% | 12.18 | 0.75% | 0.51% | |
| 2021-07-07 | 6,661.85 | 6,765.43 | 6,642.57 | 6,764.13 | 0.81% | 14,764,695,200 | 176,266,751,000 | 103% | 11.94 | -5.69% | 12.28 | 0.05% | 12.18 | -0.71% | 12.09 | 0.05% | 0.47% | |
| 2021-07-06 | 6,727.97 | 6,747.85 | 6,633.61 | 6,709.50 | -0.02% | 14,501,795,400 | 183,569,348,000 | 107% | 12.66 | 3.28% | 12.28 | 1.45% | 12.27 | 0.70% | 12.09 | 0.90% | 0.44% | |
| 2021-07-05 | 6,670.13 | 6,716.15 | 6,663.54 | 6,711.01 | 0.80% | 13,473,472,100 | 165,135,857,000 | 97% | 12.26 | 3.05% | 12.10 | -0.24% | 12.18 | 0.34% | 11.98 | 0.02% | 0.29% | |
| 2021-07-02 | 6,701.06 | 6,718.51 | 6,651.48 | 6,658.05 | -0.87% | 13,647,228,700 | 162,302,315,000 | 95% | 11.89 | -2.17% | 12.13 | -1.05% | 12.14 | 0.74% | 11.98 | 0.16% | 0.33% | |
| 2021-07-01 | 6,827.70 | 6,827.70 | 6,716.67 | 6,716.67 | -1.34% | 13,835,081,100 | 168,199,911,000 | 98% | 12.16 | -1.66% | 12.26 | 0.31% | 12.05 | 0.43% | 11.96 | 0.46% | 0.39% | |
| 2021-06-30 | 6,767.74 | 6,812.38 | 6,757.34 | 6,808.18 | 0.63% | 12,540,616,100 | 155,031,842,000 | 92% | 12.36 | 0.76% | 12.22 | 2.43% | 12.00 | 0.73% | 11.90 | 0.98% | 0.39% | |
| 2021-06-29 | 6,833.06 | 6,835.05 | 6,756.92 | 6,765.42 | -0.92% | 13,662,572,200 | 167,622,237,000 | 99% | 12.27 | 1.75% | 11.93 | 0.97% | 11.92 | 1.06% | 11.79 | 1.17% | 0.27% | |
| 2021-06-28 | 6,814.32 | 6,843.52 | 6,802.86 | 6,828.52 | 0.22% | 14,550,405,000 | 175,447,982,000 | 104% | 12.06 | 4.78% | 11.82 | 0.46% | 11.79 | -0.25% | 11.65 | 0.54% | 0.05% | |
| 2021-06-25 | 6,748.87 | 6,824.86 | 6,739.02 | 6,813.41 | 0.87% | 15,148,565,900 | 174,329,255,000 | 102% | 11.51 | -3.31% | 11.76 | -0.31% | 11.82 | -0.36% | 11.59 | 0.04% | 0.02% | |
| 2021-06-24 | 6,791.86 | 6,791.86 | 6,743.33 | 6,754.87 | -0.52% | 14,504,652,200 | 172,627,660,000 | 101% | 11.90 | 0.14% | 11.80 | -0.86% | 11.86 | 0.53% | 11.59 | 0.43% | 0.03% | |
| 2021-06-23 | 6,741.58 | 6,803.97 | 6,720.58 | 6,789.95 | 0.74% | 15,530,960,900 | 184,582,045,000 | 109% | 11.89 | 2.36% | 11.90 | 0.49% | 11.80 | 1.31% | 11.54 | -0.27% | 0.04% | |
| 2021-06-22 | 6,723.30 | 6,748.97 | 6,691.82 | 6,739.79 | 0.49% | 14,654,349,700 | 170,147,488,000 | 102% | 11.61 | -4.98% | 11.84 | 0.04% | 11.65 | 1.30% | 11.57 | -0.65% | 0.17% | |
| 2021-06-21 | 6,652.65 | 6,722.98 | 6,638.52 | 6,707.18 | 0.74% | 14,303,117,200 | 174,776,561,000 | 104% | 12.22 | 4.40% | 11.84 | 3.31% | 11.50 | 1.33% | 11.64 | 0.45% | 0.35% | |
| 2021-06-18 | 6,610.27 | 6,671.88 | 6,587.03 | 6,657.76 | 0.63% | 13,802,258,100 | 161,540,070,000 | 97% | 11.70 | 1.33% | 11.46 | 2.48% | 11.35 | 0.36% | 11.59 | 0.81% | 0.38% | |
| 2021-06-17 | 6,554.30 | 6,618.50 | 6,554.30 | 6,616.17 | 0.76% | 12,449,256,200 | 143,795,951,000 | 86% | 11.55 | 3.78% | 11.18 | -0.04% | 11.31 | 0.22% | 11.50 | 0.44% | 0.35% | |
| 2021-06-16 | 6,659.49 | 6,662.78 | 6,554.89 | 6,566.29 | -1.46% | 13,680,787,700 | 152,269,457,000 | 89% | 11.13 | 1.83% | 11.19 | -0.97% | 11.28 | -1.80% | 11.45 | -0.29% | 0.32% | |
| 2021-06-15 | 6,734.10 | 6,736.54 | 6,649.20 | 6,663.66 | -0.93% | 15,220,925,000 | 166,359,280,000 | 96% | 10.93 | -4.67% | 11.30 | -1.30% | 11.49 | -2.43% | 11.48 | -0.95% | 0.42% | |
| 2021-06-11 | 6,773.64 | 6,775.86 | 6,717.27 | 6,725.92 | 0.00% | 16,956,960,700 | 194,413,371,000 | 111% | 11.47 | -0.07% | 11.45 | -2.16% | 11.78 | -0.50% | 11.59 | 0.21% | 0.63% | | |
|
