深圳成份指数( 399001.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 | | | | | | | | |  | | | | | | | | | | |
| 2021-03-03 | 14,679.84 | 14,932.39 | 14,612.85 | 14,932.39 | 1.23% | 15,709,909,100 | 271,861,344,000 | 73% | 17.31 | -10.46% | 18.73 | -4.33% | 18.98 | 7.43% | 18.60 | 0.58% | -0.35% |  |
| 2021-03-02 | 14,958.22 | 14,987.07 | 14,616.16 | 14,751.12 | -0.71% | 16,085,333,900 | 310,860,974,000 | 79% | 19.33 | -1.27% | 19.58 | 0.88% | 17.67 | 0.74% | 18.49 | -0.97% | -0.24% | |
| 2021-03-01 | 14,670.11 | 14,864.58 | 14,614.01 | 14,857.34 | 2.41% | 15,293,609,500 | 299,376,137,000 | 76% | 19.58 | -1.35% | 19.41 | 14.93% | 17.54 | -0.52% | 18.67 | -0.93% | -0.19% |  |
| 2021-02-26 | 14,480.74 | 14,713.12 | 14,396.45 | 14,507.45 | -2.17% | 15,909,549,300 | 315,697,076,000 | 80% | 19.84 | 5.26% | 16.89 | 1.52% | 17.63 | -0.41% | 18.84 | -0.56% | -0.22% | |
| 2021-02-25 | 15,016.63 | 15,036.42 | 14,794.73 | 14,828.80 | -0.28% | 16,847,074,400 | 317,591,749,000 | 80% | 18.85 | 27.04% | 16.64 | -1.84% | 17.70 | -3.46% | 18.95 | -0.76% | -0.22% | |
| 2021-02-24 | 15,281.40 | 15,318.85 | 14,709.13 | 14,870.66 | -2.44% | 39,050,601,700 | 579,471,471,000 | 145% | 14.84 | -19.07% | 16.95 | -11.76% | 18.34 | -4.83% | 19.10 | -5.41% | -0.17% | |
| 2021-02-23 | 15,174.72 | 15,411.03 | 15,146.89 | 15,243.25 | -0.61% | 19,382,115,500 | 355,393,681,000 | 94% | 18.34 | -5.07% | 19.21 | -6.71% | 19.27 | -2.83% | 20.19 | -1.47% | 0.79% | |
| 2021-02-22 | 15,818.77 | 15,818.77 | 15,336.95 | 15,336.95 | -3.07% | 23,455,333,500 | 453,050,778,000 | 120% | 19.32 | -3.29% | 20.59 | 5.43% | 19.83 | -2.45% | 20.49 | 4.71% | 0.99% | |
| 2021-02-19 | 15,660.49 | 15,840.16 | 15,443.24 | 15,823.11 | 0.35% | 18,696,496,600 | 373,434,136,000 | 98% | 19.97 | -12.47% | 19.53 | -2.28% | 20.33 | -1.13% | 19.57 | -0.04% | 0.11% | |
| 2021-02-18 | 16,275.98 | 16,293.09 | 15,697.72 | 15,767.44 | -1.22% | 18,533,284,400 | 422,914,751,000 | 112% | 22.82 | 33.65% | 19.98 | 1.80% | 20.56 | 2.24% | 19.58 | 1.37% | 0.09% | |
| 2021-02-10 | 15,702.20 | 16,010.40 | 15,632.14 | 15,962.25 | 2.12% | 28,269,119,000 | 482,674,165,000 | 131% | 17.07 | -22.49% | 19.63 | -10.15% | 20.11 | -6.33% | 19.31 | 1.71% | -0.08% | |
| 2021-02-09 | 15,330.30 | 15,635.38 | 15,275.39 | 15,630.57 | 2.36% | 14,519,182,700 | 319,821,075,000 | 86% | 22.03 | -1.42% | 21.85 | 2.25% | 21.47 | 0.55% | 18.99 | -0.48% | -0.18% | |
| 2021-02-08 | 15,066.46 | 15,299.65 | 14,945.84 | 15,269.63 | 1.75% | 13,779,485,600 | 307,888,977,000 | 81% | 22.34 | 5.18% | 21.37 | 1.45% | 21.35 | 13.26% | 19.08 | -1.21% | -0.05% | |
| 2021-02-05 | 15,167.64 | 15,250.10 | 14,996.29 | 15,007.30 | -0.65% | 15,772,470,400 | 335,061,838,000 | 85% | 21.24 | 2.77% | 21.06 | -0.23% | 18.85 | 0.87% | 19.31 | -0.58% | 0.16% | |
| 2021-02-04 | 15,135.85 | 15,285.88 | 14,908.76 | 15,105.94 | -0.84% | 16,671,607,700 | 344,611,268,000 | 86% | 20.67 | -2.83% | 21.11 | 18.38% | 18.69 | 0.43% | 19.43 | -0.26% | 0.28% | |
| 2021-02-03 | 15,360.42 | 15,435.53 | 15,218.57 | 15,233.15 | -0.67% | 16,996,230,700 | 361,547,063,000 | 89% | 21.27 | -0.56% | 17.83 | 1.66% | 18.61 | 7.24% | 19.48 | 4.16% | 0.35% | |
| 2021-02-02 | 15,057.44 | 15,341.48 | 14,981.33 | 15,335.66 | 2.07% | 16,094,806,400 | 344,284,596,000 | 81% | 21.39 | 48.58% | 17.54 | 1.49% | 17.35 | -1.19% | 18.70 | 0.49% | -0.46% | |
| 2021-02-01 | 14,841.71 | 15,036.38 | 14,797.41 | 15,024.24 | 1.36% | 33,706,664,600 | 485,262,021,000 | 115% | 14.40 | -28.40% | 17.28 | -3.24% | 17.56 | -11.11% | 18.61 | -4.09% | -0.55% | |
| 2021-01-29 | 15,039.89 | 15,096.25 | 14,609.64 | 14,821.99 | -0.61% | 17,128,988,700 | 344,400,088,000 | 84% | 20.11 | -0.21% | 17.86 | -3.41% | 19.76 | -1.88% | 19.40 | -0.23% | -0.16% | |
| 2021-01-28 | 15,169.10 | 15,228.50 | 14,881.80 | 14,913.21 | -3.25% | 17,057,522,400 | 343,684,110,000 | 83% | 20.15 | 29.40% | 18.49 | -5.52% | 20.13 | -0.81% | 19.44 | -0.32% | -0.07% | |
| 2021-01-27 | 15,328.87 | 15,446.82 | 15,107.04 | 15,413.84 | 0.40% | 33,837,216,800 | 526,877,853,000 | 126% | 15.57 | -31.38% | 19.57 | -14.86% | 20.30 | 0.57% | 19.51 | 0.72% | 0.06% | |
| 2021-01-26 | 15,637.39 | 15,637.39 | 15,328.41 | 15,352.42 | -2.28% | 16,792,613,400 | 381,049,186,000 | 87% | 22.69 | -5.36% | 22.99 | 2.45% | 20.18 | 2.18% | 19.37 | 0.78% | -0.37% | |
| 2021-01-25 | 15,594.81 | 15,895.88 | 15,534.25 | 15,710.19 | 0.52% | 18,838,641,600 | 451,675,931,000 | 103% | 23.98 | 7.78% | 22.44 | 20.73% | 19.75 | 3.65% | 19.22 | 0.96% | -0.35% | |
| 2021-01-22 | 15,508.94 | 15,632.33 | 15,381.60 | 15,628.73 | 0.70% | 18,351,109,200 | 408,224,228,000 | 93% | 22.25 | 5.51% | 18.59 | 3.35% | 19.06 | 1.55% | 19.03 | 0.61% | -0.28% | |
| 2021-01-21 | 15,251.67 | 15,608.38 | 15,251.67 | 15,520.60 | 1.95% | 18,733,535,400 | 394,971,222,000 | 90% | 21.08 | 38.37% | 17.98 | 1.77% | 18.77 | 0.23% | 18.92 | 0.35% | -0.22% | |
| 2021-01-20 | 15,023.74 | 15,246.78 | 14,958.22 | 15,223.36 | 1.46% | 34,028,754,500 | 518,504,527,000 | 117% | 15.24 | -23.59% | 17.67 | -12.49% | 18.72 | 0.54% | 18.85 | -3.84% | -0.20% | |
| 2021-01-19 | 15,278.53 | 15,314.05 | 14,954.35 | 15,003.99 | -1.74% | 18,107,256,500 | 361,055,203,000 | 84% | 19.94 | -0.55% | 20.20 | -1.29% | 18.62 | -0.58% | 19.60 | -0.49% | 0.33% | |
| 2021-01-18 | 14,980.50 | 15,309.79 | 14,898.88 | 15,269.27 | 1.58% | 17,575,125,800 | 352,396,975,000 | 80% | 20.05 | -2.65% | 20.46 | 13.55% | 18.73 | -1.49% | 19.70 | -0.16% | 0.50% | |
| 2021-01-15 | 15,030.54 | 15,120.27 | 14,772.06 | 15,031.70 | -0.25% | 17,870,298,600 | 368,060,410,000 | 82% | 20.60 | -0.47% | 18.02 | -0.20% | 19.01 | -0.16% | 19.73 | 0.72% | 0.62% | |
| 2021-01-14 | 15,283.56 | 15,354.12 | 15,033.47 | 15,070.13 | 0.00% | 20,114,383,500 | 416,254,603,000 | 94% | 20.69 | 31.74% | 18.05 | -1.26% | 19.05 | 0.44% | 19.59 | 0.90% | 1.21% | | |
|
