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 | | | | | | | | |  | | | | | | | | | | |
| 2021-04-19 | 2,777.02 | 2,899.73 | 2,769.65 | 2,898.73 | 4.14% | 1,878,459,700 | 69,743,400,000 | 134% | 37.13 | 4.42% | 36.77 | -1.26% | 36.96 | -1.19% | 37.48 | 0.13% | -0.02% |  |
| 2021-04-16 | 2,801.74 | 2,802.62 | 2,744.68 | 2,783.37 | -0.26% | 1,327,378,400 | 47,194,308,000 | 93% | 35.56 | -5.44% | 37.24 | -0.32% | 37.41 | -1.44% | 37.43 | -0.50% | -0.09% |  |
| 2021-04-15 | 2,787.25 | 2,793.67 | 2,761.29 | 2,790.64 | -0.49% | 1,132,446,800 | 42,582,032,000 | 83% | 37.60 | -2.66% | 37.36 | -1.50% | 37.95 | 0.82% | 37.62 | -0.36% | -0.03% | |
| 2021-04-14 | 2,753.67 | 2,809.16 | 2,753.67 | 2,804.41 | 2.24% | 1,313,619,300 | 50,743,634,000 | 98% | 38.63 | 7.30% | 37.93 | 0.25% | 37.64 | 0.20% | 37.75 | 0.09% | 0.06% | |
| 2021-04-13 | 2,719.56 | 2,785.14 | 2,719.56 | 2,742.85 | 0.84% | 1,436,153,500 | 51,703,555,000 | 100% | 36.00 | -8.00% | 37.83 | -0.19% | 37.57 | -1.17% | 37.72 | -0.19% | 0.09% | |
| 2021-04-12 | 2,789.78 | 2,813.49 | 2,711.84 | 2,719.95 | -2.28% | 1,530,355,100 | 59,882,411,000 | 115% | 39.13 | 2.03% | 37.90 | 0.98% | 38.01 | 1.51% | 37.79 | -0.45% | 0.07% | |
| 2021-04-09 | 2,823.78 | 2,829.96 | 2,772.31 | 2,783.33 | -1.54% | 1,228,009,300 | 47,096,021,000 | 89% | 38.35 | 6.27% | 37.53 | 0.13% | 37.45 | 0.42% | 37.96 | 0.85% | 0.11% | |
| 2021-04-08 | 2,793.17 | 2,838.94 | 2,778.87 | 2,826.99 | 0.70% | 1,339,028,300 | 48,322,714,000 | 90% | 36.09 | -5.53% | 37.49 | -0.35% | 37.29 | -1.50% | 37.64 | 0.18% | -0.07% | |
| 2021-04-07 | 2,843.57 | 2,843.57 | 2,773.67 | 2,807.20 | -0.86% | 1,391,971,700 | 53,176,318,000 | 98% | 38.20 | 0.10% | 37.62 | 0.65% | 37.86 | -0.03% | 37.58 | 0.27% | -0.16% | |
| 2021-04-06 | 2,865.44 | 2,871.87 | 2,814.49 | 2,831.60 | -0.72% | 1,288,556,600 | 49,176,768,000 | 89% | 38.16 | 4.22% | 37.37 | -0.72% | 37.87 | 0.78% | 37.48 | -0.17% | -0.20% | |
| 2021-04-02 | 2,828.35 | 2,871.11 | 2,820.01 | 2,852.23 | 1.31% | 1,517,661,200 | 55,573,680,000 | 100% | 36.62 | -2.28% | 37.64 | -1.59% | 37.57 | -2.28% | 37.54 | -0.56% | -0.18% | |
| 2021-04-01 | 2,766.42 | 2,819.41 | 2,766.42 | 2,815.41 | 2.06% | 1,307,804,800 | 49,008,979,000 | 88% | 37.47 | -4.04% | 38.25 | 0.78% | 38.45 | 1.26% | 37.75 | 0.05% | -0.10% | |
| 2021-03-31 | 2,770.33 | 2,777.08 | 2,731.22 | 2,758.50 | -0.46% | 1,263,453,800 | 49,337,601,000 | 87% | 39.05 | 2.09% | 37.95 | -1.59% | 37.97 | 1.73% | 37.73 | 0.57% | -0.20% | |
| 2021-03-30 | 2,728.49 | 2,779.87 | 2,722.23 | 2,771.32 | 1.37% | 1,403,077,300 | 53,670,077,000 | 94% | 38.25 | 4.09% | 38.57 | 2.58% | 37.33 | 0.51% | 37.52 | 0.38% | -0.31% | |
| 2021-03-29 | 2,747.86 | 2,768.14 | 2,716.95 | 2,733.96 | -0.42% | 1,497,506,600 | 55,031,427,000 | 96% | 36.75 | -9.22% | 37.60 | 0.96% | 37.14 | -0.99% | 37.38 | -0.41% | -0.43% | |
| 2021-03-26 | 2,672.91 | 2,754.30 | 2,672.91 | 2,745.40 | 3.37% | 1,651,094,100 | 66,835,246,000 | 115% | 40.48 | 14.85% | 37.24 | 3.17% | 37.51 | 1.14% | 37.53 | -0.01% | -0.41% | |
| 2021-03-25 | 2,609.38 | 2,670.90 | 2,603.94 | 2,656.00 | 0.81% | 1,484,666,600 | 52,328,326,000 | 90% | 35.25 | -1.43% | 36.10 | -2.92% | 37.09 | -1.09% | 37.53 | -1.04% | -0.35% | |
| 2021-03-24 | 2,650.37 | 2,678.40 | 2,623.29 | 2,634.61 | -1.25% | 1,609,524,800 | 57,554,189,000 | 96% | 35.76 | -3.91% | 37.18 | -2.63% | 37.50 | -0.56% | 37.93 | -0.67% | -0.25% | |
| 2021-03-23 | 2,684.64 | 2,708.96 | 2,641.37 | 2,668.08 | -1.12% | 1,620,375,300 | 60,300,973,000 | 98% | 37.21 | -4.12% | 38.19 | -0.15% | 37.71 | 0.22% | 38.19 | -0.12% | -0.28% | |
| 2021-03-22 | 2,683.64 | 2,729.10 | 2,665.62 | 2,698.26 | 1.00% | 1,372,857,300 | 53,285,705,000 | 83% | 38.81 | 0.36% | 38.24 | 1.83% | 37.63 | 0.23% | 38.23 | 0.02% | -0.32% | |
| 2021-03-19 | 2,697.83 | 2,726.87 | 2,654.00 | 2,671.52 | -2.81% | 1,473,232,400 | 56,978,555,000 | 84% | 38.68 | 3.57% | 37.56 | 1.72% | 37.54 | -1.09% | 38.22 | 0.20% | -0.31% | |
| 2021-03-18 | 2,717.27 | 2,760.79 | 2,713.85 | 2,748.73 | 1.65% | 1,577,455,000 | 58,908,732,000 | 85% | 37.34 | 1.95% | 36.92 | -0.88% | 37.96 | -0.97% | 38.15 | -0.96% | -0.37% | |
| 2021-03-17 | 2,662.93 | 2,717.67 | 2,631.73 | 2,704.14 | 1.20% | 1,421,845,500 | 52,081,971,000 | 72% | 36.63 | -0.33% | 37.25 | -3.35% | 38.33 | -0.70% | 38.52 | -0.44% | -0.40% | |
| 2021-03-16 | 2,664.69 | 2,678.92 | 2,629.36 | 2,672.12 | 1.06% | 1,482,207,900 | 54,474,034,000 | 74% | 36.75 | -3.78% | 38.54 | -1.78% | 38.60 | -0.27% | 38.69 | -0.86% | -0.55% | |
| 2021-03-15 | 2,737.45 | 2,737.45 | 2,612.45 | 2,644.01 | -4.09% | 1,711,612,700 | 65,378,269,000 | 86% | 38.20 | -5.61% | 39.24 | 0.01% | 38.70 | -0.12% | 39.02 | -0.23% | -0.57% | |
| 2021-03-12 | 2,768.58 | 2,771.87 | 2,711.33 | 2,756.81 | 0.37% | 1,686,306,900 | 68,236,841,000 | 88% | 40.47 | 3.53% | 39.24 | 2.32% | 38.75 | 1.20% | 39.11 | 0.57% | -0.70% | |
| 2021-03-11 | 2,682.95 | 2,768.95 | 2,677.57 | 2,746.58 | 2.61% | 1,824,884,000 | 71,324,389,000 | 90% | 39.08 | 2.12% | 38.35 | 0.39% | 38.29 | -0.96% | 38.89 | 0.00% | -0.90% | |
| 2021-03-10 | 2,708.23 | 2,720.25 | 2,665.70 | 2,676.70 | 1.64% | 1,858,420,300 | 71,128,324,000 | 90% | 38.27 | 1.21% | 38.20 | 0.34% | 38.66 | -0.26% | 38.89 | -1.03% | -0.99% | |
| 2021-03-09 | 2,717.17 | 2,733.98 | 2,608.24 | 2,633.45 | -3.50% | 2,276,311,600 | 86,086,426,000 | 105% | 37.82 | -1.84% | 38.07 | -2.56% | 38.76 | -1.43% | 39.29 | -0.51% | -0.93% | |
| 2021-03-08 | 2,889.08 | 2,905.47 | 2,726.34 | 2,728.84 | 0.00% | 2,275,314,000 | 87,656,711,000 | 108% | 38.53 | 1.79% | 39.07 | -0.38% | 39.32 | -0.40% | 39.50 | 0.18% | -1.00% | | |
|
