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 | | | | | | | | |  | | | | | | | | | | |
| 2022-08-17 | 6,473.25 | 6,501.36 | 6,428.97 | 6,493.50 | 0.44% | 14,622,031,900 | 165,336,993,000 | 107% | 11.31 | 1.76% | 11.25 | 0.09% | 11.38 | -2.45% | 11.92 | -0.58% | 0.71% |  |
| 2022-08-16 | 6,446.76 | 6,492.54 | 6,440.38 | 6,465.19 | 0.35% | 13,584,149,500 | 150,950,902,000 | 97% | 11.11 | -1.98% | 11.24 | -2.19% | 11.67 | -2.53% | 11.99 | 0.92% | 0.85% |  |
| 2022-08-15 | 6,405.72 | 6,462.54 | 6,394.22 | 6,442.81 | 0.34% | 13,362,748,200 | 151,481,918,000 | 95% | 11.34 | 0.49% | 11.50 | -3.93% | 11.97 | -2.49% | 11.88 | -0.36% | 0.69% | |
| 2022-08-12 | 6,425.11 | 6,463.07 | 6,416.29 | 6,420.85 | -0.29% | 14,039,991,700 | 158,383,472,000 | 99% | 11.28 | -4.85% | 11.97 | -3.90% | 12.28 | -1.54% | 11.92 | 0.15% | 0.87% | |
| 2022-08-11 | 6,349.50 | 6,439.36 | 6,341.72 | 6,439.36 | 1.86% | 14,203,828,400 | 168,399,101,000 | 106% | 11.86 | -8.11% | 12.45 | -3.05% | 12.47 | -0.65% | 11.90 | 0.74% | 0.89% | |
| 2022-08-10 | 6,331.41 | 6,362.29 | 6,298.86 | 6,322.06 | -0.31% | 11,889,992,800 | 153,411,738,000 | 97% | 12.90 | 1.51% | 12.84 | 2.20% | 12.55 | 1.75% | 11.82 | 1.43% | 0.81% | |
| 2022-08-09 | 6,314.10 | 6,344.84 | 6,290.87 | 6,341.48 | 0.29% | 11,696,665,300 | 148,682,026,000 | 96% | 12.71 | -1.53% | 12.57 | 1.54% | 12.33 | 4.61% | 11.65 | 1.30% | 0.72% | |
| 2022-08-08 | 6,266.57 | 6,324.34 | 6,249.62 | 6,323.07 | 0.84% | 11,613,293,400 | 149,909,677,000 | 98% | 12.91 | 6.63% | 12.38 | 2.77% | 11.79 | 1.66% | 11.50 | 1.69% | 0.57% | |
| 2022-08-05 | 6,175.48 | 6,274.27 | 6,163.51 | 6,270.51 | 1.81% | 12,428,444,800 | 150,450,722,000 | 99% | 12.11 | -0.17% | 12.04 | 5.56% | 11.60 | 1.64% | 11.31 | 0.91% | 0.37% | |
| 2022-08-04 | 6,160.49 | 6,177.62 | 6,080.10 | 6,158.73 | 0.56% | 11,364,638,100 | 137,805,653,000 | 91% | 12.13 | 1.69% | 11.41 | 0.70% | 11.41 | 1.63% | 11.21 | 0.87% | 0.24% | |
| 2022-08-03 | 6,171.62 | 6,261.91 | 6,111.22 | 6,124.31 | -0.74% | 14,721,340,900 | 175,544,842,000 | 114% | 11.93 | 13.09% | 11.33 | 2.42% | 11.23 | 1.57% | 11.11 | 0.86% | 0.13% | |
| 2022-08-02 | 6,288.61 | 6,288.61 | 6,095.06 | 6,170.00 | -2.79% | 18,290,253,900 | 192,873,383,000 | 127% | 10.55 | -10.35% | 11.06 | -1.95% | 11.05 | -1.23% | 11.02 | -0.70% | 0.09% | |
| 2022-08-01 | 6,293.38 | 6,350.04 | 6,253.06 | 6,347.22 | 0.84% | 12,867,901,200 | 151,348,905,000 | 101% | 11.76 | 6.06% | 11.28 | 2.01% | 11.19 | 1.77% | 11.09 | 1.42% | 0.16% | |
| 2022-07-29 | 6,356.52 | 6,365.26 | 6,285.72 | 6,294.11 | -0.85% | 13,792,579,200 | 152,961,333,000 | 102% | 11.09 | 0.59% | 11.06 | 0.23% | 11.00 | 0.16% | 10.94 | 0.41% | -0.16% | |
| 2022-07-28 | 6,361.27 | 6,393.73 | 6,339.55 | 6,348.17 | 0.25% | 13,847,342,900 | 152,662,266,000 | 100% | 11.03 | -0.35% | 11.03 | 0.75% | 10.98 | 0.02% | 10.89 | -0.09% | -0.31% | |
| 2022-07-27 | 6,301.61 | 6,344.21 | 6,286.35 | 6,332.23 | 0.38% | 12,043,512,700 | 133,249,679,000 | 87% | 11.06 | 0.45% | 10.95 | 0.15% | 10.98 | 0.03% | 10.90 | 0.56% | -0.37% | |
| 2022-07-26 | 6,239.21 | 6,319.25 | 6,213.84 | 6,307.96 | 1.23% | 11,727,654,100 | 129,165,892,000 | 84% | 11.01 | 2.06% | 10.94 | -0.04% | 10.97 | -0.25% | 10.84 | -0.26% | -0.49% | |
| 2022-07-25 | 6,297.10 | 6,319.18 | 6,213.47 | 6,231.24 | -0.93% | 12,945,802,900 | 139,714,097,000 | 89% | 10.79 | -1.96% | 10.94 | -0.72% | 11.00 | 1.07% | 10.87 | -0.33% | -0.49% | |
| 2022-07-22 | 6,353.92 | 6,371.32 | 6,236.34 | 6,289.53 | -0.91% | 13,062,066,900 | 143,788,394,000 | 89% | 11.01 | -0.02% | 11.02 | -0.38% | 10.89 | 0.59% | 10.91 | -0.31% | -0.52% | |
| 2022-07-21 | 6,400.07 | 6,408.46 | 6,347.60 | 6,347.60 | -0.98% | 14,821,018,400 | 163,172,755,000 | 100% | 11.01 | -0.26% | 11.06 | 2.34% | 10.82 | -0.17% | 10.94 | -0.23% | -0.51% | |
| 2022-07-20 | 6,353.00 | 6,416.87 | 6,351.82 | 6,410.71 | 1.18% | 14,293,257,300 | 157,782,313,000 | 96% | 11.04 | -0.87% | 10.81 | 1.08% | 10.84 | 1.07% | 10.97 | 0.41% | -0.43% | |
| 2022-07-19 | 6,318.84 | 6,347.24 | 6,283.40 | 6,335.71 | 0.37% | 14,638,478,000 | 163,012,683,000 | 97% | 11.14 | 8.13% | 10.69 | 0.10% | 10.72 | -0.21% | 10.92 | 0.02% | -0.49% | |
| 2022-07-18 | 6,216.10 | 6,315.66 | 6,200.52 | 6,312.36 | 1.86% | 15,914,462,400 | 163,899,481,000 | 95% | 10.30 | -3.58% | 10.68 | -0.55% | 10.75 | -1.64% | 10.92 | -1.80% | -0.47% | |
| 2022-07-15 | 6,279.68 | 6,323.53 | 6,196.80 | 6,196.80 | -1.68% | 15,838,682,800 | 169,165,273,000 | 97% | 10.68 | -3.92% | 10.74 | -1.81% | 10.93 | -1.25% | 11.12 | -1.10% | -0.23% | |
| 2022-07-14 | 6,267.47 | 6,339.42 | 6,254.68 | 6,302.43 | 0.54% | 14,035,405,000 | 156,034,966,000 | 89% | 11.12 | 6.52% | 10.94 | -0.14% | 11.06 | -0.25% | 11.24 | -0.63% | -0.07% | |
| 2022-07-13 | 6,238.68 | 6,287.64 | 6,207.72 | 6,268.49 | 0.43% | 14,271,072,300 | 148,941,204,000 | 83% | 10.44 | -7.33% | 10.95 | -2.61% | 11.09 | -0.14% | 11.31 | -0.69% | 0.14% | |
| 2022-07-12 | 6,317.88 | 6,346.51 | 6,238.56 | 6,241.48 | -1.23% | 14,451,309,200 | 162,745,222,000 | 87% | 11.26 | 1.03% | 11.25 | 0.05% | 11.11 | 0.31% | 11.39 | -0.22% | 0.40% | |
| 2022-07-11 | 6,387.45 | 6,387.45 | 6,274.74 | 6,319.14 | -1.33% | 15,199,366,600 | 169,420,491,000 | 89% | 11.15 | -1.67% | 11.24 | 1.75% | 11.07 | -1.91% | 11.42 | -0.67% | 0.58% | |
| 2022-07-08 | 6,478.29 | 6,490.15 | 6,404.16 | 6,404.44 | -0.75% | 15,098,669,800 | 171,162,739,000 | 89% | 11.34 | 0.83% | 11.05 | 0.67% | 11.29 | -0.97% | 11.49 | -0.17% | 0.77% | |
| 2022-07-07 | 6,414.41 | 6,482.42 | 6,380.17 | 6,452.99 | 0.00% | 15,735,112,300 | 176,906,223,000 | 91% | 11.24 | 5.76% | 10.98 | -2.77% | 11.40 | -0.97% | 11.51 | 0.52% | 1.00% | | |
|
