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 | | | | | | | | |  | | | | | | | | | | |
| 2021-12-03 | 7,233.57 | 7,310.27 | 7,223.80 | 7,301.92 | 0.99% | 18,622,273,800 | 200,791,225,000 | 98% | 10.78 | -4.16% | 11.14 | -2.02% | 11.35 | -2.17% | 11.60 | -0.10% | -0.11% |  |
| 2021-12-02 | 7,256.42 | 7,279.95 | 7,221.36 | 7,229.99 | -0.59% | 17,655,554,400 | 198,627,049,000 | 97% | 11.25 | -1.45% | 11.37 | -1.79% | 11.60 | -0.63% | 11.61 | -0.13% | -0.18% | |
| 2021-12-01 | 7,239.13 | 7,272.94 | 7,215.67 | 7,272.84 | 0.28% | 17,180,629,500 | 196,111,869,000 | 97% | 11.42 | -0.25% | 11.58 | -1.71% | 11.67 | -0.66% | 11.63 | -0.47% | -0.24% |  |
| 2021-11-30 | 7,252.33 | 7,281.13 | 7,210.84 | 7,252.76 | 0.43% | 18,633,616,300 | 213,217,511,000 | 107% | 11.44 | -3.78% | 11.78 | -0.57% | 11.75 | -0.13% | 11.68 | -0.34% | -0.21% | |
| 2021-11-29 | 7,129.94 | 7,226.34 | 7,125.43 | 7,221.90 | 0.03% | 16,694,140,600 | 198,551,720,000 | 100% | 11.89 | -1.30% | 11.85 | 0.29% | 11.76 | -0.82% | 11.72 | -0.52% | -0.17% | |
| 2021-11-26 | 7,216.64 | 7,249.20 | 7,201.20 | 7,219.86 | -0.19% | 15,942,313,700 | 192,093,830,000 | 97% | 12.05 | 3.86% | 11.81 | 1.53% | 11.86 | 2.00% | 11.78 | 0.38% | -0.10% | |
| 2021-11-25 | 7,262.79 | 7,262.79 | 7,228.29 | 7,233.54 | -0.31% | 16,406,809,800 | 190,327,761,000 | 96% | 11.60 | -1.63% | 11.63 | -2.08% | 11.63 | 0.35% | 11.74 | 0.27% | -0.18% | |
| 2021-11-24 | 7,260.22 | 7,278.40 | 7,229.60 | 7,256.11 | -0.07% | 17,767,407,200 | 209,537,056,000 | 106% | 11.79 | 2.42% | 11.88 | 2.61% | 11.59 | -0.27% | 11.71 | 0.22% | -0.19% | |
| 2021-11-23 | 7,245.95 | 7,292.92 | 7,239.00 | 7,261.38 | 0.09% | 18,959,503,300 | 218,299,012,000 | 111% | 11.51 | -6.78% | 11.58 | 0.34% | 11.62 | -0.56% | 11.68 | -0.70% | -0.24% | |
| 2021-11-22 | 7,177.40 | 7,259.53 | 7,177.40 | 7,255.07 | 1.19% | 18,052,248,000 | 222,986,229,000 | 116% | 12.35 | 13.69% | 11.54 | 1.42% | 11.68 | -0.16% | 11.76 | 0.32% | -0.12% | |
| 2021-11-19 | 7,083.01 | 7,174.25 | 7,073.72 | 7,169.88 | 1.20% | 17,818,585,400 | 193,601,339,000 | 103% | 10.87 | -4.52% | 11.38 | -3.01% | 11.70 | -1.37% | 11.73 | -0.79% | -0.12% | |
| 2021-11-18 | 7,108.78 | 7,130.29 | 7,066.49 | 7,084.68 | -0.28% | 16,271,486,000 | 185,152,970,000 | 98% | 11.38 | -5.44% | 11.73 | -3.31% | 11.86 | 0.18% | 11.82 | -0.81% | 0.04% | |
| 2021-11-17 | 7,043.63 | 7,106.05 | 7,033.95 | 7,104.53 | 0.83% | 14,034,710,700 | 168,875,301,000 | 89% | 12.03 | 1.74% | 12.13 | 1.33% | 11.84 | 0.78% | 11.92 | -0.11% | 0.23% | |
| 2021-11-16 | 7,083.92 | 7,121.74 | 7,040.51 | 7,045.94 | -0.74% | 16,237,031,600 | 192,032,231,000 | 101% | 11.83 | -5.62% | 11.98 | 1.54% | 11.75 | -0.83% | 11.93 | 0.08% | 0.34% | |
| 2021-11-15 | 7,166.04 | 7,176.77 | 7,083.78 | 7,098.21 | -0.82% | 16,114,820,200 | 201,939,759,000 | 104% | 12.53 | 8.15% | 11.79 | 2.81% | 11.85 | 0.83% | 11.92 | 0.14% | 0.42% | |
| 2021-11-12 | 7,118.99 | 7,165.11 | 7,112.58 | 7,156.61 | 0.52% | 16,851,342,300 | 195,249,976,000 | 99% | 11.59 | 2.69% | 11.47 | -2.02% | 11.75 | -0.20% | 11.90 | -0.46% | 0.52% | |
| 2021-11-11 | 7,048.86 | 7,121.92 | 7,033.09 | 7,119.86 | 0.81% | 16,540,069,300 | 186,637,771,000 | 94% | 11.28 | -2.23% | 11.71 | -2.31% | 11.77 | -1.81% | 11.96 | 0.17% | 0.67% | |
| 2021-11-10 | 7,061.64 | 7,072.15 | 6,965.86 | 7,062.33 | -0.27% | 16,213,835,400 | 187,121,574,000 | 93% | 11.54 | -6.88% | 11.99 | -0.37% | 11.99 | -1.07% | 11.94 | -0.26% | 0.71% | |
| 2021-11-09 | 7,037.57 | 7,087.02 | 7,028.31 | 7,081.75 | 0.78% | 14,169,684,700 | 175,620,425,000 | 86% | 12.39 | 2.60% | 12.03 | 0.04% | 12.12 | 1.11% | 11.97 | 0.51% | 0.90% | |
| 2021-11-08 | 6,986.50 | 7,034.14 | 6,984.81 | 7,026.97 | 0.50% | 14,636,085,700 | 176,810,357,000 | 86% | 12.08 | 3.28% | 12.02 | -0.23% | 11.99 | -0.42% | 11.91 | 0.35% | 1.07% | |
| 2021-11-05 | 7,071.08 | 7,073.85 | 6,991.15 | 6,991.91 | -1.16% | 17,724,139,200 | 207,299,702,000 | 100% | 11.70 | -5.30% | 12.05 | -0.10% | 12.04 | -0.73% | 11.87 | 0.81% | 1.19% | |
| 2021-11-04 | 7,031.95 | 7,073.85 | 7,018.61 | 7,073.85 | 0.80% | 15,265,204,900 | 188,533,362,000 | 92% | 12.35 | 1.50% | 12.06 | 0.00% | 12.13 | 1.99% | 11.77 | 1.10% | 1.20% | |
| 2021-11-03 | 6,975.06 | 7,034.09 | 6,962.87 | 7,017.85 | 0.47% | 15,081,464,800 | 183,530,631,000 | 90% | 12.17 | 3.48% | 12.06 | 0.09% | 11.89 | 0.42% | 11.64 | 0.99% | 1.28% | |
| 2021-11-02 | 7,061.00 | 7,093.61 | 6,921.85 | 6,985.10 | -1.07% | 19,611,472,800 | 230,633,598,000 | 113% | 11.76 | -4.41% | 12.05 | 1.64% | 11.84 | 0.06% | 11.53 | 0.80% | 1.28% | |
| 2021-11-01 | 7,005.07 | 7,087.29 | 6,993.27 | 7,060.76 | 0.54% | 18,414,299,100 | 226,533,563,000 | 114% | 12.30 | 1.49% | 11.86 | 1.26% | 11.83 | 1.20% | 11.44 | 1.15% | 1.32% | |
| 2021-10-29 | 6,955.85 | 7,022.75 | 6,920.31 | 7,022.50 | 1.04% | 17,077,953,300 | 207,011,900,000 | 106% | 12.12 | 8.37% | 11.71 | 1.11% | 11.69 | 2.39% | 11.31 | 1.13% | 1.22% | |
| 2021-10-28 | 7,026.29 | 7,043.42 | 6,930.54 | 6,950.28 | -1.39% | 18,807,533,800 | 210,380,520,000 | 108% | 11.19 | -5.77% | 11.58 | -1.31% | 11.42 | 0.32% | 11.18 | 0.54% | 1.10% | |
| 2021-10-27 | 7,093.12 | 7,097.86 | 7,017.86 | 7,048.60 | -0.76% | 17,902,088,700 | 212,523,900,000 | 112% | 11.87 | 1.36% | 11.74 | 3.42% | 11.38 | 1.75% | 11.12 | 1.66% | 0.96% | |
| 2021-10-26 | 7,120.07 | 7,155.63 | 7,085.07 | 7,102.43 | -0.02% | 17,503,220,500 | 204,998,020,000 | 111% | 11.71 | 0.88% | 11.35 | 2.28% | 11.19 | 1.58% | 10.94 | 2.19% | 0.68% | |
| 2021-10-25 | 7,019.02 | 7,105.98 | 7,003.78 | 7,103.99 | 0.00% | 15,900,460,300 | 184,607,290,000 | 101% | 11.61 | 8.17% | 11.10 | 2.00% | 11.01 | 0.93% | 10.71 | 1.58% | 0.32% | | |
|
