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 | | | | | | | | |  | | | | | | | | | | |
| 2019-05-17 | 1,537.45 | 1,537.45 | 1,472.46 | 1,478.75 | -3.58% | 1,931,565,100 | 26,680,256,000 | 103% | 13.81 | -6.69% | 14.33 | -1.86% | 14.37 | -0.74% | 14.23 | -0.41% | -0.41% |  |
| 2019-05-16 | 1,528.63 | 1,537.59 | 1,515.61 | 1,533.67 | 0.33% | 1,565,212,700 | 23,170,777,000 | 90% | 14.80 | 2.10% | 14.60 | 1.04% | 14.48 | 0.89% | 14.29 | 0.02% | -0.49% | |
| 2019-05-15 | 1,509.45 | 1,533.73 | 1,503.67 | 1,528.69 | 2.28% | 1,618,425,700 | 23,464,873,000 | 87% | 14.50 | -0.07% | 14.45 | 0.57% | 14.35 | 0.32% | 14.28 | -0.07% | -0.60% | |
| 2019-05-14 | 1,492.90 | 1,517.67 | 1,491.44 | 1,494.60 | -0.56% | 1,482,727,200 | 21,512,448,000 | 77% | 14.51 | 1.08% | 14.37 | 0.80% | 14.30 | 0.24% | 14.29 | -0.15% | -0.65% | |
| 2019-05-13 | 1,513.96 | 1,523.88 | 1,494.48 | 1,503.06 | -2.01% | 1,538,449,800 | 22,082,618,000 | 75% | 14.35 | 0.41% | 14.26 | 0.18% | 14.27 | 1.11% | 14.32 | -0.16% | -0.69% | |
| 2019-05-10 | 1,489.19 | 1,535.16 | 1,463.19 | 1,533.87 | 4.38% | 2,277,146,000 | 32,554,220,000 | 107% | 14.30 | 1.38% | 14.23 | 0.01% | 14.11 | -0.03% | 14.34 | -0.58% | -0.70% |  |
| 2019-05-09 | 1,470.98 | 1,491.38 | 1,466.97 | 1,469.48 | -0.84% | 1,480,617,700 | 20,878,755,000 | 69% | 14.10 | -1.14% | 14.23 | 1.30% | 14.12 | -0.81% | 14.42 | -0.46% | -0.67% | |
| 2019-05-08 | 1,469.24 | 1,515.16 | 1,465.09 | 1,481.87 | -1.48% | 1,669,255,600 | 23,810,503,000 | 75% | 14.26 | -0.25% | 14.05 | -0.23% | 14.23 | -0.38% | 14.49 | 0.14% | -0.76% | |
| 2019-05-07 | 1,506.97 | 1,523.66 | 1,474.50 | 1,504.16 | 0.62% | 1,987,905,100 | 28,427,636,000 | 87% | 14.30 | 4.35% | 14.08 | -0.87% | 14.29 | -0.45% | 14.47 | -0.53% | -0.92% | |
| 2019-05-06 | 1,551.72 | 1,563.61 | 1,487.45 | 1,494.89 | -7.94% | 2,505,222,200 | 34,332,418,000 | 104% | 13.70 | -4.60% | 14.20 | -2.08% | 14.35 | -1.28% | 14.55 | -1.92% | -0.93% | |
| 2019-04-30 | 1,612.11 | 1,634.71 | 1,608.72 | 1,623.78 | 0.51% | 1,790,732,600 | 25,723,227,000 | 75% | 14.37 | -1.55% | 14.51 | -0.45% | 14.54 | -0.93% | 14.83 | -1.15% | -0.79% | |
| 2019-04-29 | 1,658.19 | 1,661.06 | 1,611.22 | 1,615.62 | -2.55% | 2,490,955,200 | 36,345,283,000 | 102% | 14.59 | 0.45% | 14.57 | 0.08% | 14.67 | -0.36% | 15.00 | -1.16% | -0.70% | |
| 2019-04-26 | 1,664.04 | 1,682.46 | 1,653.69 | 1,657.82 | -0.73% | 2,191,430,000 | 31,833,734,000 | 89% | 14.53 | -0.45% | 14.56 | -1.28% | 14.73 | 0.55% | 15.18 | -0.52% | -0.58% | |
| 2019-04-25 | 1,709.83 | 1,723.66 | 1,669.24 | 1,669.98 | -2.84% | 2,515,987,100 | 36,712,263,000 | 103% | 14.59 | 0.24% | 14.75 | -0.62% | 14.64 | -0.71% | 15.26 | -0.56% | -0.54% | |
| 2019-04-24 | 1,690.28 | 1,721.42 | 1,676.64 | 1,718.85 | 2.08% | 2,279,873,500 | 33,187,315,000 | 93% | 14.56 | -3.93% | 14.84 | 1.00% | 14.75 | -2.43% | 15.35 | -0.29% | -0.51% | |
| 2019-04-23 | 1,695.27 | 1,706.08 | 1,677.73 | 1,683.80 | -0.81% | 2,042,428,600 | 30,949,668,000 | 84% | 15.15 | 2.10% | 14.69 | 0.01% | 15.12 | -1.33% | 15.39 | -0.25% | -0.49% | |
| 2019-04-22 | 1,720.78 | 1,723.56 | 1,690.64 | 1,697.51 | -1.07% | 2,390,695,100 | 35,481,991,000 | 94% | 14.84 | 5.12% | 14.69 | -3.32% | 15.32 | -1.88% | 15.43 | -1.30% | -0.47% | |
| 2019-04-19 | 1,704.72 | 1,715.80 | 1,692.49 | 1,715.80 | 0.66% | 2,260,496,400 | 31,915,895,000 | 80% | 14.12 | -6.63% | 15.20 | -4.02% | 15.61 | -1.60% | 15.63 | -1.54% | -0.25% | |
| 2019-04-18 | 1,715.18 | 1,719.96 | 1,702.93 | 1,704.55 | -0.75% | 2,172,560,700 | 32,852,574,000 | 79% | 15.12 | -6.23% | 15.83 | -2.25% | 15.86 | -0.21% | 15.88 | -0.57% | 0.04% | |
| 2019-04-17 | 1,699.19 | 1,729.21 | 1,697.97 | 1,717.44 | 1.17% | 2,780,907,600 | 44,848,952,000 | 105% | 16.13 | 0.07% | 16.20 | 1.26% | 15.90 | 1.58% | 15.97 | -0.53% | 0.13% | |
| 2019-04-16 | 1,656.76 | 1,697.53 | 1,638.30 | 1,697.53 | 1.84% | 2,531,516,200 | 40,799,017,000 | 92% | 16.12 | -1.56% | 16.00 | 1.76% | 15.65 | 0.71% | 16.05 | -0.29% | 0.30% | |
| 2019-04-15 | 1,721.64 | 1,726.20 | 1,666.65 | 1,666.90 | -1.70% | 2,258,654,300 | 36,978,280,000 | 81% | 16.37 | 6.30% | 15.72 | 2.91% | 15.54 | -0.71% | 16.10 | 0.02% | 0.35% | |
| 2019-04-12 | 1,692.43 | 1,702.35 | 1,683.29 | 1,695.73 | 0.27% | 1,954,778,700 | 30,108,255,000 | 65% | 15.40 | 0.16% | 15.28 | -0.41% | 15.65 | -1.48% | 16.10 | -0.09% | 0.38% | |
| 2019-04-11 | 1,727.22 | 1,732.61 | 1,688.10 | 1,691.10 | -2.06% | 2,507,135,700 | 38,553,402,000 | 83% | 15.38 | 1.79% | 15.34 | -2.83% | 15.89 | -0.87% | 16.11 | -0.22% | 0.40% | |
| 2019-04-10 | 1,727.97 | 1,740.85 | 1,714.64 | 1,726.64 | -0.83% | 3,024,752,000 | 45,693,628,000 | 100% | 15.11 | -3.02% | 15.78 | -3.16% | 16.03 | -2.17% | 16.15 | -0.09% | 0.44% | |
| 2019-04-09 | 1,734.18 | 1,753.52 | 1,721.32 | 1,741.17 | 0.09% | 2,520,695,300 | 39,266,161,000 | 87% | 15.58 | -6.06% | 16.30 | -0.93% | 16.38 | -0.91% | 16.16 | -0.11% | 0.44% | |
| 2019-04-08 | 1,787.96 | 1,792.03 | 1,720.00 | 1,739.66 | -2.12% | 3,214,009,300 | 53,299,391,000 | 118% | 16.58 | -0.10% | 16.45 | -0.45% | 16.53 | 0.32% | 16.18 | 0.88% | 0.49% | |
| 2019-04-04 | 1,780.28 | 1,784.47 | 1,761.05 | 1,777.26 | 0.51% | 3,021,870,700 | 50,158,878,000 | 115% | 16.60 | 2.75% | 16.53 | 0.21% | 16.48 | 0.88% | 16.04 | 1.44% | 0.43% | |
| 2019-04-03 | 1,743.99 | 1,769.76 | 1,739.14 | 1,768.18 | 0.80% | 2,910,752,500 | 47,024,013,000 | 107% | 16.16 | -3.71% | 16.49 | -0.30% | 16.33 | 0.36% | 15.81 | 0.32% | 0.29% | |
| 2019-04-02 | 1,771.69 | 1,774.98 | 1,747.44 | 1,754.16 | 0.00% | 3,421,930,600 | 57,411,299,000 | 132% | 16.78 | 1.73% | 16.54 | 2.04% | 16.28 | 2.39% | 15.76 | 1.18% | 0.35% | | |
|
