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 | | | | | | | | |  | | | | | | | | | | |
| 2019-12-13 | 1,738.56 | 1,757.75 | 1,733.12 | 1,755.41 | 2.00% | 2,671,102,000 | 48,796,845,000 | 142% | 18.27 | 7.83% | 17.42 | 3.24% | 17.32 | 1.06% | 17.87 | -0.35% | -0.30% |  |
| 2019-12-12 | 1,720.42 | 1,733.75 | 1,716.78 | 1,720.99 | 0.16% | 2,044,017,300 | 34,627,167,000 | 108% | 16.94 | 0.91% | 16.88 | -0.90% | 17.14 | -3.13% | 17.94 | -0.78% | -0.16% | |
| 2019-12-11 | 1,730.40 | 1,733.74 | 1,713.90 | 1,718.26 | -0.91% | 2,008,122,400 | 33,714,665,000 | 108% | 16.79 | -0.64% | 17.03 | -1.67% | 17.69 | -2.10% | 18.08 | -1.19% | -0.03% | |
| 2019-12-10 | 1,715.71 | 1,734.02 | 1,711.01 | 1,734.02 | 0.75% | 2,132,680,300 | 36,035,643,000 | 117% | 16.90 | -2.95% | 17.32 | -5.33% | 18.07 | -2.37% | 18.29 | -1.53% | 0.08% | |
| 2019-12-09 | 1,733.48 | 1,734.06 | 1,715.39 | 1,721.07 | -0.33% | 2,009,798,300 | 34,990,623,000 | 115% | 17.41 | -1.63% | 18.29 | -2.69% | 18.51 | -0.55% | 18.58 | -1.06% | 0.35% | |
| 2019-12-06 | 1,711.64 | 1,726.80 | 1,707.22 | 1,726.80 | 0.99% | 1,870,100,600 | 33,097,595,000 | 109% | 17.70 | -10.54% | 18.80 | -2.44% | 18.61 | -1.92% | 18.78 | -1.29% | 0.58% | |
| 2019-12-05 | 1,681.25 | 1,714.08 | 1,679.40 | 1,709.83 | 2.15% | 1,930,228,700 | 38,187,819,000 | 121% | 19.78 | 4.66% | 19.27 | 4.26% | 18.97 | 1.94% | 19.02 | 0.85% | 0.89% |  |
| 2019-12-04 | 1,666.60 | 1,683.79 | 1,663.93 | 1,673.78 | -0.10% | 1,449,958,400 | 27,409,620,000 | 89% | 18.90 | -0.29% | 18.48 | -0.85% | 18.61 | 0.17% | 18.86 | 1.89% | 0.82% | |
| 2019-12-03 | 1,664.79 | 1,675.42 | 1,647.67 | 1,675.39 | 0.35% | 1,492,679,000 | 28,300,081,000 | 89% | 18.96 | 7.76% | 18.64 | 1.35% | 18.58 | -0.41% | 18.51 | 0.45% | 0.41% | |
| 2019-12-02 | 1,670.16 | 1,680.24 | 1,665.11 | 1,669.54 | 0.28% | 1,495,267,800 | 26,308,095,000 | 81% | 17.59 | -9.36% | 18.39 | -2.12% | 18.66 | -1.55% | 18.43 | -0.04% | 0.32% | |
| 2019-11-29 | 1,670.39 | 1,673.23 | 1,647.29 | 1,664.90 | -0.53% | 1,406,605,000 | 27,303,134,000 | 84% | 19.41 | 6.61% | 18.79 | 0.10% | 18.95 | -0.59% | 18.44 | 1.10% | 0.29% | |
| 2019-11-28 | 1,675.17 | 1,683.25 | 1,668.16 | 1,673.79 | -0.04% | 1,335,138,700 | 24,309,085,000 | 74% | 18.21 | -2.77% | 18.77 | -1.30% | 19.06 | 0.02% | 18.24 | 0.54% | 0.15% | |
| 2019-11-27 | 1,671.15 | 1,686.49 | 1,659.00 | 1,674.39 | -0.28% | 1,605,207,300 | 30,059,552,000 | 91% | 18.73 | -2.63% | 19.02 | -1.74% | 19.06 | 3.25% | 18.14 | -0.07% | 0.11% | |
| 2019-11-26 | 1,667.78 | 1,679.73 | 1,659.03 | 1,679.08 | 1.04% | 1,772,930,100 | 34,095,531,000 | 104% | 19.23 | 0.86% | 19.35 | 1.33% | 18.46 | 1.13% | 18.15 | 1.13% | 0.28% | |
| 2019-11-25 | 1,682.23 | 1,684.45 | 1,652.54 | 1,661.77 | -1.07% | 1,718,873,200 | 32,774,110,000 | 102% | 19.07 | -3.02% | 19.10 | 5.68% | 18.25 | 1.30% | 17.95 | 1.25% | 0.33% | |
| 2019-11-22 | 1,721.88 | 1,736.83 | 1,670.93 | 1,679.80 | -1.95% | 2,300,221,800 | 45,225,412,000 | 143% | 19.66 | 7.33% | 18.07 | 3.49% | 18.02 | 3.27% | 17.73 | 1.80% | 0.26% | |
| 2019-11-21 | 1,713.44 | 1,726.76 | 1,706.88 | 1,713.20 | -0.38% | 1,586,818,600 | 29,068,699,000 | 95% | 18.32 | 12.08% | 17.46 | 1.05% | 17.45 | 1.23% | 17.41 | 0.15% | 0.07% | |
| 2019-11-20 | 1,730.03 | 1,745.09 | 1,717.01 | 1,719.66 | -0.54% | 2,340,044,800 | 38,245,963,000 | 124% | 16.34 | -9.78% | 17.28 | -2.25% | 17.24 | -3.08% | 17.39 | -2.17% | 0.10% | |
| 2019-11-19 | 1,685.75 | 1,729.16 | 1,683.57 | 1,729.08 | 2.77% | 1,945,515,300 | 35,243,457,000 | 115% | 18.12 | 2.53% | 17.68 | 2.11% | 17.78 | 1.28% | 17.77 | -0.51% | 0.47% | |
| 2019-11-18 | 1,671.59 | 1,683.46 | 1,665.11 | 1,682.49 | 0.46% | 1,478,683,000 | 26,125,747,000 | 85% | 17.67 | 2.59% | 17.31 | -2.10% | 17.56 | 1.06% | 17.86 | -0.29% | 0.68% | |
| 2019-11-15 | 1,692.08 | 1,695.97 | 1,674.78 | 1,674.78 | -1.05% | 1,826,118,400 | 31,450,243,000 | 99% | 17.22 | 0.77% | 17.69 | 0.15% | 17.38 | 0.03% | 17.91 | -0.32% | 0.76% | |
| 2019-11-14 | 1,682.87 | 1,696.73 | 1,681.07 | 1,692.58 | 0.64% | 1,592,361,200 | 27,214,610,000 | 87% | 17.09 | -10.02% | 17.66 | 0.73% | 17.37 | -1.01% | 17.97 | 0.12% | 0.86% | |
| 2019-11-13 | 1,673.55 | 1,683.63 | 1,666.57 | 1,681.79 | 0.62% | 1,368,240,000 | 25,988,893,000 | 82% | 18.99 | 11.26% | 17.53 | 2.88% | 17.55 | -1.19% | 17.95 | 1.62% | 0.82% | |
| 2019-11-12 | 1,676.43 | 1,679.73 | 1,654.91 | 1,671.44 | -0.10% | 1,575,560,600 | 26,898,566,000 | 84% | 17.07 | 1.61% | 17.04 | -1.65% | 17.76 | -1.98% | 17.67 | 1.65% | 0.56% | |
| 2019-11-11 | 1,699.17 | 1,700.28 | 1,671.67 | 1,673.13 | -2.23% | 1,758,452,600 | 29,546,074,000 | 89% | 16.80 | -2.42% | 17.33 | -5.06% | 18.12 | -1.41% | 17.38 | 0.55% | 0.36% | |
| 2019-11-08 | 1,724.40 | 1,731.00 | 1,709.96 | 1,711.22 | -0.25% | 2,040,320,600 | 35,132,954,000 | 102% | 17.22 | -4.18% | 18.25 | -3.27% | 18.38 | -0.83% | 17.28 | -0.11% | 0.33% | |
| 2019-11-07 | 1,698.63 | 1,724.37 | 1,695.34 | 1,715.58 | 0.74% | 1,770,031,700 | 31,808,010,000 | 94% | 17.97 | -8.64% | 18.87 | -0.28% | 18.53 | 1.05% | 17.30 | 0.43% | 0.38% | |
| 2019-11-06 | 1,720.68 | 1,721.10 | 1,696.79 | 1,703.02 | -0.60% | 1,824,793,300 | 35,892,765,000 | 109% | 19.67 | 3.92% | 18.92 | 3.23% | 18.34 | 4.34% | 17.23 | 1.60% | 0.27% | |
| 2019-11-05 | 1,704.06 | 1,718.18 | 1,695.40 | 1,713.29 | 0.79% | 1,943,483,900 | 36,784,550,000 | 116% | 18.93 | 4.06% | 18.33 | 3.88% | 17.57 | 5.44% | 16.96 | 1.52% | 0.13% | |
| 2019-11-04 | 1,689.58 | 1,707.11 | 1,689.00 | 1,699.92 | 0.00% | 1,890,652,400 | 34,386,300,000 | 112% | 18.19 | 2.45% | 17.64 | 4.76% | 16.67 | 2.30% | 16.70 | 0.60% | -0.01% | | |
|
