中证 500(399905)每日行情

日期	开盘价	最高价	最低价	收盘价	成交量	成交额	涨跌额	涨跌幅
2009-11-26	4519.13	4541.94	4304.15	4328.41	103729264	1152175872	-183.67	-4.07%
2009-11-25	4333.70	4512.68	4317.85	4512.08	87596048	970826048	164.42	3.78%
2009-11-24	4607.03	4611.89	4328.44	4347.66	116086824	1318488064	-243.68	-5.31%
2009-11-23	4516.28	4592.01	4513.56	4591.34	82837184	942452288	83.05	1.84%
2009-11-20	4462.58	4541.27	4443.14	4508.29	88271200	964841792	32.16	0.72%
2009-11-19	4412.10	4476.14	4400.75	4476.14	86056224	935939392	69.36	1.57%
2009-11-18	4386.13	4413.62	4363.88	4406.78	77771464	855158016	19.23	0.44%
2009-11-17	4381.99	4400.39	4341.78	4387.55	78861376	878699264	22.58	0.52%
2009-11-16	4295.72	4366.85	4295.72	4364.97	88374848	990276224	97.97	2.30%
2009-11-13	4200.67	4267.01	4166.14	4267.01	63309284	690379072	53.76	1.28%
2009-11-12	4203.62	4251.61	4197.70	4213.24	66825436	707049856	13.70	0.33%
2009-11-11	4172.66	4209.25	4149.29	4199.55	62783804	662051200	16.78	0.40%
2009-11-10	4193.66	4211.15	4176.13	4182.77	69802584	747308992	6.58	0.16%
2009-11-09	4148.43	4176.43	4120.39	4176.19	68324552	718239936	31.05	0.75%
2009-11-06	4147.83	4175.50	4130.69	4145.14	83945696	869915264	19.36	0.47%
2009-11-05	4082.87	4134.85	4068.94	4125.78	70886944	738449408	42.30	1.04%
2009-11-04	4057.02	4091.99	4040.32	4083.48	77912160	842452864	30.27	0.75%
2009-11-03	3970.45	4053.21	3967.00	4053.21	82590016	884984448	97.43	2.46%
2009-11-02	3754.94	3955.78	3738.70	3955.78	65950704	701131328	128.10	3.35%
2009-10-30	3823.80	3872.23	3799.66	3827.68	51748368	556126272	50.18	1.33%
2009-10-29	3786.72	3814.91	3761.78	3777.51	47908872	510838592	-68.91	-1.79%
2009-10-28	3794.99	3846.41	3763.17	3846.41	50009616	521765664	38.44	1.01%
2009-10-27	3884.56	3887.44	3807.98	3807.98	57622840	599778432	-103.68	-2.65%
2009-10-26	3914.61	3925.42	3869.15	3911.65	58061836	590825152	3.22	0.08%
2009-10-23	3858.45	3926.19	3858.45	3908.43	69440064	693269248	52.67	1.37%
2009-10-22	3827.18	3880.29	3815.17	3855.77	56752284	570973184	15.82	0.41%
2009-10-21	3859.51	3887.89	3836.88	3839.95	65471956	669741056	-25.89	-0.67%
2009-10-20	3827.63	3865.83	3811.79	3865.83	67725088	714540032	57.65	1.51%
2009-10-19	3719.53	3808.18	3714.49	3808.18	56594400	578655040	91.28	2.46%
2009-10-16	3712.92	3725.32	3654.70	3716.90	42916352	436120672	12.49	0.34%
2009-10-15	3711.10	3733.28	3677.14	3704.40	44252952	442308768	11.76	0.32%
2009-10-14	3668.37	3729.94	3667.51	3692.65	52256032	526515040	33.57	0.92%
2009-10-13	3591.61	3659.08	3583.85	3659.08	37932288	372512992	61.22	1.70%
2009-08-26	3466.22	3622.67	3444.82	3595.11	59667700	586972160	-218.76	-5.74%
2009-07-14	3762.32	3813.88	3762.32	3813.88	74369592	718426688	386.40	11.27%
2009-06-25	3435.00	3441.58	3411.53	3427.47	51372648	442014560	35.36	1.04%
2009-06-23	3365.24	3421.24	3353.03	3392.11	49053200	418564288	432.16	14.60%