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 | | | | | | | | |  | | | | | | | | | | |
| 2022-12-02 | 6,177.92 | 6,206.99 | 6,154.21 | 6,168.01 | -0.29% | 11,550,097,500 | 133,339,765,000 | 96% | 11.54 | 2.68% | 10.84 | 3.52% | 10.68 | 2.07% | 11.05 | -0.99% | -0.60% |  |
| 2022-12-01 | 6,211.29 | 6,229.83 | 6,186.10 | 6,186.10 | 0.49% | 15,252,332,500 | 171,479,200,000 | 121% | 11.24 | 13.54% | 10.47 | 2.18% | 10.46 | -0.11% | 11.16 | -0.99% | -0.51% | |
| 2022-11-30 | 6,156.77 | 6,175.68 | 6,118.90 | 6,156.15 | -0.12% | 15,464,797,200 | 153,125,577,000 | 110% | 9.90 | -3.58% | 10.24 | -1.25% | 10.47 | -2.63% | 11.27 | -1.92% | -0.49% | |
| 2022-11-29 | 6,071.45 | 6,173.85 | 6,071.22 | 6,163.82 | 1.79% | 15,532,447,100 | 159,512,109,000 | 114% | 10.27 | -3.64% | 10.37 | -4.29% | 10.76 | -3.27% | 11.49 | -1.30% | -0.40% | |
| 2022-11-28 | 5,999.85 | 6,059.02 | 5,970.09 | 6,055.28 | -0.54% | 11,794,010,700 | 125,697,914,000 | 89% | 10.66 | 4.34% | 10.84 | -1.68% | 11.12 | -3.42% | 11.64 | 0.00% | -0.33% |  |
| 2022-11-25 | 6,095.13 | 6,107.07 | 6,062.00 | 6,087.86 | -0.53% | 10,774,234,500 | 110,059,810,000 | 75% | 10.22 | -12.88% | 11.02 | -4.78% | 11.51 | -3.99% | 11.64 | -0.53% | -0.43% | |
| 2022-11-24 | 6,126.60 | 6,149.96 | 6,099.75 | 6,120.07 | 0.07% | 10,020,069,900 | 117,480,439,000 | 76% | 11.73 | 4.96% | 11.58 | -2.37% | 11.99 | -1.01% | 11.70 | 0.47% | -0.40% | |
| 2022-11-23 | 6,114.27 | 6,140.11 | 6,045.02 | 6,115.60 | -0.16% | 11,519,351,700 | 128,686,795,000 | 83% | 11.17 | -5.75% | 11.86 | -3.81% | 12.11 | -0.74% | 11.65 | -0.67% | -0.56% | |
| 2022-11-22 | 6,178.16 | 6,196.20 | 6,100.11 | 6,125.40 | -1.04% | 11,608,602,400 | 137,587,009,000 | 88% | 11.85 | -5.67% | 12.33 | -1.32% | 12.20 | 0.94% | 11.73 | -0.39% | -0.51% | |
| 2022-11-21 | 6,147.72 | 6,196.65 | 6,116.30 | 6,189.71 | -0.03% | 11,285,438,700 | 141,789,497,000 | 91% | 12.56 | 0.14% | 12.49 | 2.36% | 12.09 | 2.96% | 11.77 | 0.27% | -0.41% | |
| 2022-11-18 | 6,213.09 | 6,251.11 | 6,181.55 | 6,191.65 | -0.41% | 13,118,109,300 | 164,591,219,000 | 104% | 12.55 | 1.43% | 12.21 | 3.35% | 11.74 | 2.31% | 11.74 | -0.07% | -0.39% | |
| 2022-11-17 | 6,182.69 | 6,217.21 | 6,148.61 | 6,217.21 | 0.21% | 12,343,019,600 | 152,683,753,000 | 96% | 12.37 | 5.71% | 11.81 | 4.26% | 11.48 | 1.88% | 11.75 | -0.79% | -0.31% | |
| 2022-11-16 | 6,238.58 | 6,263.16 | 6,190.01 | 6,203.92 | -0.52% | 12,977,037,600 | 151,854,940,000 | 96% | 11.70 | 2.26% | 11.33 | 1.22% | 11.27 | -0.42% | 11.84 | -1.03% | -0.09% | |
| 2022-11-15 | 6,125.11 | 6,236.38 | 6,112.62 | 6,236.38 | 1.74% | 14,986,096,500 | 171,481,799,000 | 106% | 11.44 | 4.85% | 11.19 | 0.97% | 11.31 | -1.31% | 11.97 | -0.60% | 0.11% | |
| 2022-11-14 | 6,140.19 | 6,189.38 | 6,104.93 | 6,129.51 | -0.15% | 15,948,672,500 | 174,064,715,000 | 108% | 10.91 | -2.81% | 11.08 | -3.00% | 11.46 | -2.34% | 12.04 | -0.95% | 0.18% | |
| 2022-11-11 | 6,223.23 | 6,249.35 | 6,134.68 | 6,138.62 | 0.80% | 17,649,212,100 | 198,177,119,000 | 125% | 11.23 | 1.21% | 11.43 | -3.62% | 11.74 | -2.82% | 12.15 | -0.24% | 0.31% | |
| 2022-11-10 | 6,085.28 | 6,119.03 | 6,061.81 | 6,089.70 | -0.51% | 11,640,192,800 | 129,142,712,000 | 84% | 11.10 | -8.50% | 11.86 | -2.91% | 12.08 | -3.75% | 12.18 | -1.17% | 0.28% | |
| 2022-11-09 | 6,140.54 | 6,182.34 | 6,118.73 | 6,120.83 | -0.22% | 10,476,225,000 | 127,037,473,000 | 82% | 12.13 | -2.30% | 12.21 | -1.25% | 12.55 | -1.12% | 12.33 | -0.15% | 0.55% | |
| 2022-11-08 | 6,139.89 | 6,141.02 | 6,095.44 | 6,134.26 | -0.12% | 10,826,753,100 | 134,372,667,000 | 86% | 12.41 | 2.44% | 12.37 | -2.69% | 12.69 | 0.62% | 12.35 | 0.60% | 0.73% | |
| 2022-11-07 | 6,133.24 | 6,166.19 | 6,100.61 | 6,141.41 | 0.13% | 13,809,240,900 | 167,294,753,000 | 108% | 12.12 | -3.67% | 12.71 | -2.09% | 12.62 | 0.40% | 12.27 | 0.48% | 0.77% | |
| 2022-11-04 | 5,996.31 | 6,157.43 | 5,996.31 | 6,133.46 | 2.28% | 13,870,711,100 | 174,457,117,000 | 114% | 12.58 | -7.83% | 12.98 | 1.34% | 12.57 | 2.31% | 12.21 | 0.76% | 0.85% | |
| 2022-11-03 | 5,944.51 | 6,018.42 | 5,937.61 | 5,996.72 | -0.02% | 10,638,690,600 | 145,162,732,000 | 99% | 13.65 | 6.03% | 12.81 | 4.32% | 12.28 | 1.30% | 12.12 | 1.38% | 0.89% | |
| 2022-11-02 | 5,925.65 | 6,028.77 | 5,916.06 | 5,997.80 | 0.95% | 14,233,028,600 | 183,166,206,000 | 127% | 12.87 | 6.44% | 12.28 | 4.91% | 12.12 | 1.08% | 11.96 | 0.95% | 0.89% | |
| 2022-11-01 | 5,814.21 | 5,942.14 | 5,786.87 | 5,941.15 | 2.31% | 13,661,677,600 | 165,176,135,000 | 121% | 12.09 | 2.34% | 11.70 | -1.27% | 11.99 | 0.85% | 11.85 | 0.12% | 0.91% | |
| 2022-10-31 | 5,745.08 | 5,859.60 | 5,743.56 | 5,807.11 | 0.44% | 12,701,606,400 | 150,059,219,000 | 113% | 11.81 | 5.56% | 11.85 | -1.39% | 11.89 | 0.54% | 11.83 | 0.34% | 1.03% | |
| 2022-10-28 | 5,922.82 | 5,934.80 | 5,760.05 | 5,781.80 | -3.04% | 13,167,633,200 | 147,373,419,000 | 113% | 11.19 | -11.44% | 12.02 | -1.42% | 11.83 | -0.91% | 11.79 | -0.54% | 1.15% | |
| 2022-10-27 | 5,978.28 | 6,020.89 | 5,962.97 | 5,963.00 | -0.14% | 11,708,821,900 | 147,969,763,000 | 114% | 12.64 | 2.45% | 12.19 | 3.36% | 11.94 | 1.54% | 11.86 | 1.56% | 1.36% | |
| 2022-10-26 | 5,871.08 | 6,016.92 | 5,871.08 | 5,971.60 | 1.73% | 11,653,007,900 | 143,742,558,000 | 114% | 12.34 | 6.78% | 11.80 | 2.21% | 11.76 | 0.79% | 11.67 | 1.69% | 1.27% | |
| 2022-10-25 | 5,864.02 | 5,926.57 | 5,785.41 | 5,869.78 | -0.46% | 10,704,585,400 | 123,655,966,000 | 100% | 11.55 | 0.52% | 11.54 | -0.63% | 11.67 | -0.82% | 11.48 | 0.96% | 1.18% | |
| 2022-10-24 | 5,968.54 | 6,061.21 | 5,857.86 | 5,896.90 | 0.00% | 11,950,108,100 | 137,328,968,000 | 115% | 11.49 | -0.88% | 11.62 | -1.37% | 11.76 | 0.12% | 11.37 | 1.30% | 1.03% | | |
|
