创业板指( 399006.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 | | | | | | | | |  | | | | | | | | | | |
| 2020-03-27 | 1,955.87 | 1,957.70 | 1,902.79 | 1,903.88 | -1.21% | 2,024,023,100 | 45,305,099,000 | 79% | 22.38 | 2.03% | 21.96 | 3.09% | 21.45 | 0.53% | 21.47 | -0.14% | -0.60% |  |
| 2020-03-26 | 1,922.79 | 1,948.63 | 1,914.35 | 1,927.28 | -0.55% | 2,050,478,000 | 44,983,174,000 | 75% | 21.94 | 1.29% | 21.30 | 1.08% | 21.33 | 0.13% | 21.50 | -0.49% | -0.57% | |
| 2020-03-25 | 1,924.99 | 1,940.07 | 1,915.53 | 1,937.85 | 3.25% | 2,739,249,900 | 59,330,162,000 | 97% | 21.66 | 6.11% | 21.07 | 0.15% | 21.31 | 0.23% | 21.61 | -0.56% | -0.48% | |
| 2020-03-24 | 1,869.04 | 1,880.86 | 1,817.55 | 1,876.91 | 2.73% | 2,579,939,400 | 52,657,957,000 | 85% | 20.41 | -3.34% | 21.04 | -2.06% | 21.26 | -0.78% | 21.73 | -1.22% | -0.36% | |
| 2020-03-23 | 1,856.30 | 1,884.45 | 1,819.77 | 1,827.05 | -4.59% | 2,404,505,400 | 50,776,002,000 | 79% | 21.12 | -2.56% | 21.48 | -0.39% | 21.43 | -0.31% | 22.00 | -0.28% | -0.26% |  |
| 2020-03-20 | 1,923.96 | 1,928.88 | 1,878.85 | 1,915.05 | 1.06% | 2,292,605,300 | 49,683,690,000 | 74% | 21.67 | 0.14% | 21.57 | 0.56% | 21.49 | -0.66% | 22.06 | -0.33% | -0.32% | |
| 2020-03-19 | 1,898.76 | 1,908.69 | 1,838.31 | 1,894.94 | 0.42% | 2,871,808,200 | 62,145,960,000 | 91% | 21.64 | 1.05% | 21.45 | 0.19% | 21.63 | -1.04% | 22.13 | -1.08% | -0.29% | |
| 2020-03-18 | 1,941.30 | 1,980.79 | 1,887.04 | 1,887.04 | -1.60% | 3,025,419,900 | 64,792,236,000 | 91% | 21.42 | 0.60% | 21.41 | -1.36% | 21.86 | -1.24% | 22.37 | -0.51% | -0.17% | |
| 2020-03-17 | 1,941.20 | 1,955.62 | 1,847.51 | 1,917.70 | 0.36% | 2,954,893,500 | 62,903,450,000 | 88% | 21.29 | -0.94% | 21.70 | -2.20% | 22.14 | -1.59% | 22.49 | -0.80% | -0.15% | |
| 2020-03-16 | 2,034.75 | 2,036.73 | 1,902.40 | 1,910.77 | -5.90% | 3,630,303,900 | 78,015,777,000 | 105% | 21.49 | -3.78% | 22.19 | -2.26% | 22.50 | -0.47% | 22.67 | -0.57% | -0.04% | |
| 2020-03-13 | 1,937.95 | 2,055.33 | 1,937.95 | 2,030.58 | -0.75% | 3,130,497,200 | 69,916,567,000 | 93% | 22.33 | -2.84% | 22.70 | -1.14% | 22.60 | -0.19% | 22.80 | 0.14% | 0.01% | |
| 2020-03-12 | 2,070.22 | 2,076.01 | 2,025.91 | 2,045.93 | -2.64% | 2,601,893,400 | 59,807,296,000 | 77% | 22.99 | 0.61% | 22.96 | 1.67% | 22.65 | -0.93% | 22.77 | 0.38% | -0.02% | |
| 2020-03-11 | 2,157.93 | 2,162.60 | 2,100.51 | 2,101.46 | -2.20% | 2,869,133,600 | 65,551,534,000 | 81% | 22.85 | -0.87% | 22.59 | 0.41% | 22.86 | 0.20% | 22.68 | 0.67% | -0.03% | |
| 2020-03-10 | 2,083.20 | 2,151.45 | 2,052.06 | 2,148.81 | 2.66% | 3,383,739,500 | 77,986,037,000 | 92% | 23.05 | 5.10% | 22.49 | -1.33% | 22.81 | -0.09% | 22.53 | -0.24% | -0.07% | |
| 2020-03-09 | 2,151.27 | 2,163.73 | 2,091.86 | 2,093.06 | -4.55% | 3,519,136,700 | 77,171,631,000 | 87% | 21.93 | -2.69% | 22.80 | -1.10% | 22.83 | -0.64% | 22.59 | -0.82% | 0.03% | |
| 2020-03-06 | 2,178.50 | 2,220.36 | 2,175.01 | 2,192.94 | -0.75% | 2,790,377,800 | 62,882,695,000 | 69% | 22.54 | -5.41% | 23.05 | -0.66% | 22.98 | 0.48% | 22.77 | -0.06% | 0.29% | |
| 2020-03-05 | 2,206.08 | 2,216.82 | 2,176.49 | 2,209.59 | 1.85% | 3,677,879,000 | 87,627,164,000 | 93% | 23.83 | 5.37% | 23.20 | 1.75% | 22.87 | 1.48% | 22.79 | 0.15% | 0.47% | |
| 2020-03-04 | 2,159.86 | 2,180.43 | 2,122.45 | 2,169.44 | -0.18% | 3,211,754,800 | 72,618,574,000 | 77% | 22.61 | -2.15% | 22.81 | 0.70% | 22.54 | 1.01% | 22.75 | -0.35% | 0.52% | |
| 2020-03-03 | 2,190.50 | 2,238.73 | 2,151.52 | 2,173.35 | 1.78% | 3,885,478,200 | 89,782,294,000 | 94% | 23.11 | 1.99% | 22.65 | 1.41% | 22.31 | -0.38% | 22.83 | 0.28% | 0.61% | |
| 2020-03-02 | 2,110.45 | 2,153.22 | 2,082.97 | 2,135.42 | 3.08% | 3,620,842,700 | 82,036,680,000 | 87% | 22.66 | 1.92% | 22.33 | 1.59% | 22.40 | -0.97% | 22.77 | -0.06% | 0.68% | |
| 2020-02-28 | 2,114.32 | 2,155.97 | 2,068.93 | 2,071.57 | -5.70% | 4,382,960,700 | 97,431,899,000 | 104% | 22.23 | 0.33% | 21.98 | -1.78% | 22.62 | -0.44% | 22.78 | -0.18% | 0.67% | |
| 2020-02-27 | 2,200.38 | 2,233.76 | 2,163.88 | 2,196.71 | 0.73% | 4,028,648,300 | 89,257,868,000 | 98% | 22.16 | 2.48% | 22.38 | -2.13% | 22.72 | -0.96% | 22.82 | 0.32% | 0.75% | |
| 2020-02-26 | 2,248.65 | 2,263.07 | 2,173.20 | 2,180.70 | -4.66% | 4,835,069,400 | 104,531,561,000 | 117% | 21.62 | -7.22% | 22.87 | -1.74% | 22.94 | -1.78% | 22.75 | 0.30% | 0.75% | |
| 2020-02-25 | 2,218.33 | 2,293.46 | 2,171.68 | 2,287.31 | 1.03% | 5,005,419,800 | 116,633,454,000 | 135% | 23.30 | -1.98% | 23.27 | -0.17% | 23.35 | 0.69% | 22.68 | 0.74% | 0.70% | |
| 2020-02-24 | 2,223.19 | 2,271.70 | 2,213.82 | 2,263.97 | 1.68% | 4,282,961,500 | 101,812,235,000 | 125% | 23.77 | 4.51% | 23.31 | 0.41% | 23.19 | 0.92% | 22.52 | 1.80% | 0.62% | |
| 2020-02-21 | 2,191.98 | 2,247.42 | 2,189.25 | 2,226.64 | 1.82% | 4,299,600,800 | 97,794,976,000 | 124% | 22.75 | -2.99% | 23.22 | 0.33% | 22.98 | 0.10% | 22.12 | 1.69% | 0.46% | |
| 2020-02-20 | 2,151.42 | 2,190.50 | 2,140.06 | 2,186.74 | 2.21% | 3,595,011,100 | 84,284,433,000 | 108% | 23.45 | -0.54% | 23.14 | 0.96% | 22.96 | 2.00% | 21.75 | 0.70% | 0.28% | |
| 2020-02-19 | 2,168.85 | 2,171.95 | 2,137.41 | 2,139.44 | -1.45% | 3,479,301,400 | 82,015,968,000 | 105% | 23.57 | 5.29% | 22.92 | 1.52% | 22.51 | 2.87% | 21.60 | 0.48% | 0.35% | |
| 2020-02-18 | 2,149.30 | 2,170.95 | 2,134.34 | 2,170.95 | 1.15% | 3,433,582,600 | 76,869,586,000 | 99% | 22.39 | -1.80% | 22.58 | 1.75% | 21.88 | 0.61% | 21.50 | 1.00% | 0.47% | |
| 2020-02-17 | 2,089.21 | 2,146.18 | 2,089.21 | 2,146.18 | 0.00% | 3,434,251,700 | 78,292,718,000 | 101% | 22.80 | 1.10% | 22.19 | 3.62% | 21.75 | 2.53% | 21.29 | -0.15% | 0.37% | | |
|
