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 | | | | | | | | |  | | | | | | | | | | |
| 2021-09-17 | 7,421.81 | 7,471.42 | 7,275.98 | 7,395.56 | -0.69% | 23,360,422,600 | 259,019,108,000 | 89% | 11.09 | -1.46% | 11.36 | -0.50% | 11.34 | 0.28% | 11.01 | 0.16% | -0.32% |  |
| 2021-09-16 | 7,616.88 | 7,657.23 | 7,445.23 | 7,446.94 | -1.91% | 26,764,977,900 | 301,162,983,000 | 101% | 11.25 | -4.18% | 11.41 | -0.27% | 11.31 | 1.38% | 10.99 | 0.48% | -0.41% | |
| 2021-09-15 | 7,535.25 | 7,627.67 | 7,521.88 | 7,592.31 | 0.47% | 23,339,841,600 | 274,072,797,000 | 93% | 11.74 | 4.03% | 11.44 | 2.17% | 11.15 | 1.99% | 10.94 | 0.37% | -0.52% | |
| 2021-09-14 | 7,630.72 | 7,688.60 | 7,544.02 | 7,556.62 | -1.20% | 27,150,151,200 | 306,464,421,000 | 102% | 11.29 | -0.46% | 11.20 | 2.35% | 10.93 | 0.96% | 10.90 | -0.37% | -0.56% |  |
| 2021-09-13 | 7,613.54 | 7,650.88 | 7,566.78 | 7,648.75 | 0.54% | 26,361,861,000 | 298,956,062,000 | 100% | 11.34 | 3.13% | 10.94 | 2.32% | 10.83 | 1.15% | 10.94 | -0.55% | -0.47% | |
| 2021-09-10 | 7,613.60 | 7,661.43 | 7,564.26 | 7,607.67 | -0.13% | 29,346,864,200 | 322,687,991,000 | 108% | 11.00 | 4.45% | 10.70 | 0.84% | 10.71 | 0.18% | 11.00 | -0.44% | -0.38% | |
| 2021-09-09 | 7,534.98 | 7,617.66 | 7,526.97 | 7,617.45 | 0.97% | 28,720,406,800 | 302,380,049,000 | 103% | 10.53 | -0.21% | 10.61 | -0.54% | 10.69 | -0.36% | 11.05 | -0.56% | -0.33% |  |
| 2021-09-08 | 7,496.33 | 7,549.45 | 7,483.87 | 7,544.04 | 0.60% | 27,284,780,800 | 287,850,949,000 | 100% | 10.55 | -1.91% | 10.67 | -1.17% | 10.73 | -1.29% | 11.11 | -0.86% | -0.33% | |
| 2021-09-07 | 7,360.38 | 7,501.13 | 7,350.70 | 7,498.93 | 1.95% | 26,072,754,100 | 280,403,354,000 | 99% | 10.76 | 0.54% | 10.79 | 0.11% | 10.87 | -1.70% | 11.21 | -0.76% | -0.26% | |
| 2021-09-06 | 7,297.36 | 7,359.54 | 7,231.73 | 7,355.40 | 1.05% | 25,587,515,300 | 273,720,338,000 | 99% | 10.70 | -1.93% | 10.78 | -1.59% | 11.06 | -2.19% | 11.29 | -0.65% | -0.28% | |
| 2021-09-03 | 7,335.70 | 7,385.24 | 7,227.03 | 7,278.68 | -0.39% | 28,880,124,000 | 315,016,808,000 | 116% | 10.91 | 1.79% | 10.95 | -2.41% | 11.30 | -1.20% | 11.37 | -0.73% | -0.28% | |
| 2021-09-02 | 7,172.40 | 7,309.33 | 7,172.40 | 7,307.01 | 1.58% | 25,341,169,800 | 271,544,872,000 | 104% | 10.72 | -4.33% | 11.22 | -3.54% | 11.44 | -0.73% | 11.45 | -0.67% | -0.27% | |
| 2021-09-01 | 7,271.03 | 7,278.16 | 7,100.31 | 7,193.10 | -0.86% | 29,552,014,000 | 331,023,152,000 | 131% | 11.20 | -4.89% | 11.64 | -1.34% | 11.52 | -0.75% | 11.53 | 0.02% | -0.30% | |
| 2021-08-31 | 7,202.52 | 7,255.34 | 7,159.30 | 7,255.34 | 0.39% | 24,510,834,200 | 288,657,327,000 | 121% | 11.78 | -1.93% | 11.79 | 1.93% | 11.61 | 0.23% | 11.53 | 0.53% | -0.42% | |
| 2021-08-30 | 7,202.63 | 7,262.60 | 7,190.61 | 7,226.88 | 0.65% | 25,064,914,800 | 301,015,444,000 | 129% | 12.01 | 3.79% | 11.57 | 1.55% | 11.58 | 1.16% | 11.47 | 0.32% | -0.57% | |
| 2021-08-27 | 7,096.65 | 7,185.73 | 7,083.21 | 7,180.11 | 0.86% | 22,383,046,300 | 258,997,828,000 | 115% | 11.57 | 4.30% | 11.40 | -0.21% | 11.45 | -0.12% | 11.43 | 0.05% | -0.63% | |
| 2021-08-26 | 7,151.53 | 7,175.51 | 7,115.84 | 7,118.84 | -0.48% | 23,017,619,600 | 255,363,536,000 | 116% | 11.09 | -3.91% | 11.42 | -1.09% | 11.47 | -0.60% | 11.42 | -0.56% | -0.65% | |
| 2021-08-25 | 7,092.15 | 7,153.27 | 7,058.57 | 7,153.00 | 0.88% | 19,812,689,000 | 228,737,399,000 | 105% | 11.55 | -1.03% | 11.55 | -0.36% | 11.53 | 1.00% | 11.49 | -0.19% | -0.64% | |
| 2021-08-24 | 7,031.65 | 7,098.03 | 7,009.69 | 7,090.78 | 0.94% | 20,272,689,500 | 236,479,324,000 | 109% | 11.67 | 2.17% | 11.59 | 0.92% | 11.42 | 0.87% | 11.51 | -0.95% | -0.58% | |
| 2021-08-23 | 6,949.33 | 7,031.88 | 6,949.33 | 7,024.56 | 1.51% | 18,945,660,800 | 216,299,531,000 | 100% | 11.42 | -2.25% | 11.48 | 1.37% | 11.32 | -0.69% | 11.62 | -0.60% | -0.38% | |
| 2021-08-20 | 6,915.02 | 6,952.52 | 6,843.00 | 6,920.02 | -0.39% | 17,562,713,900 | 205,135,638,000 | 95% | 11.68 | 2.92% | 11.33 | 1.37% | 11.40 | 0.20% | 11.69 | -0.63% | -0.28% | |
| 2021-08-19 | 6,917.51 | 6,978.98 | 6,869.29 | 6,947.06 | 0.09% | 17,181,358,900 | 194,992,916,000 | 90% | 11.35 | 3.66% | 11.17 | -1.38% | 11.38 | -0.53% | 11.76 | -1.04% | -0.11% | |
| 2021-08-18 | 6,883.27 | 6,950.88 | 6,865.07 | 6,941.01 | 0.68% | 17,536,733,100 | 191,997,408,000 | 87% | 10.95 | -2.42% | 11.33 | -1.62% | 11.44 | -1.33% | 11.89 | -1.16% | 0.08% | |
| 2021-08-17 | 7,045.75 | 7,063.02 | 6,876.50 | 6,894.40 | -2.24% | 20,193,637,200 | 226,553,001,000 | 102% | 11.22 | -4.94% | 11.52 | -1.28% | 11.59 | -2.65% | 12.03 | -0.92% | 0.19% | |
| 2021-08-16 | 7,087.58 | 7,102.40 | 7,039.10 | 7,052.49 | -0.51% | 18,817,888,600 | 222,080,462,000 | 99% | 11.80 | 2.24% | 11.66 | 0.08% | 11.91 | -0.54% | 12.14 | -0.26% | 0.29% | |
| 2021-08-13 | 7,070.47 | 7,124.92 | 7,050.31 | 7,088.89 | -0.09% | 19,219,060,400 | 221,865,975,000 | 98% | 11.54 | -0.90% | 11.66 | -3.44% | 11.97 | -1.54% | 12.17 | -0.16% | 0.31% | |
| 2021-08-12 | 7,059.47 | 7,115.89 | 7,051.01 | 7,095.20 | 0.31% | 19,407,912,500 | 226,074,876,000 | 100% | 11.65 | -1.05% | 12.07 | -1.42% | 12.16 | -1.68% | 12.19 | -0.50% | 0.31% | |
| 2021-08-11 | 7,024.77 | 7,076.37 | 6,999.93 | 7,073.52 | 0.77% | 18,835,790,600 | 221,759,524,000 | 99% | 11.77 | -8.48% | 12.24 | -1.97% | 12.37 | -1.11% | 12.25 | 0.46% | 0.39% | |
| 2021-08-10 | 6,970.83 | 7,019.69 | 6,958.81 | 7,019.23 | 0.57% | 17,308,796,200 | 222,660,421,000 | 99% | 12.86 | 6.00% | 12.49 | 0.59% | 12.51 | 1.02% | 12.19 | 1.03% | 0.24% | |
| 2021-08-09 | 6,914.32 | 6,989.71 | 6,877.20 | 6,979.53 | 0.00% | 17,383,337,100 | 210,955,643,000 | 92% | 12.14 | -2.69% | 12.42 | -0.75% | 12.38 | 0.13% | 12.07 | 0.42% | 0.07% | | |
|
