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 | | | | | | | | |  | | | | | | | | | | |
| 2020-05-29 | 2,049.75 | 2,090.30 | 2,043.95 | 2,086.67 | 1.54% | 1,981,674,100 | 43,742,935,000 | 96% | 22.07 | -3.56% | 22.92 | -2.13% | 22.92 | 0.25% | 23.47 | -0.60% | 0.68% |  |
| 2020-05-28 | 2,071.17 | 2,075.87 | 2,021.98 | 2,054.96 | -0.80% | 1,718,773,500 | 39,340,821,000 | 85% | 22.89 | -3.90% | 23.42 | 0.75% | 22.86 | -2.07% | 23.62 | 1.14% | 0.85% |  |
| 2020-05-27 | 2,114.07 | 2,114.86 | 2,064.41 | 2,071.47 | -1.96% | 1,907,893,800 | 45,441,669,000 | 98% | 23.82 | 1.41% | 23.24 | 3.27% | 23.34 | -1.75% | 23.35 | 0.70% | 0.71% | |
| 2020-05-26 | 2,070.14 | 2,113.29 | 2,067.14 | 2,112.97 | 2.96% | 1,855,458,600 | 43,579,108,000 | 94% | 23.49 | 5.68% | 22.51 | -2.67% | 23.76 | -0.50% | 23.19 | 0.60% | 0.75% | |
| 2020-05-25 | 2,049.71 | 2,055.19 | 2,036.00 | 2,052.30 | 0.28% | 1,537,084,000 | 34,160,047,000 | 73% | 22.22 | 2.05% | 23.12 | -4.60% | 23.88 | -0.36% | 23.05 | 0.47% | 0.71% | |
| 2020-05-22 | 2,099.42 | 2,099.42 | 2,036.68 | 2,046.60 | -2.52% | 1,911,932,000 | 41,635,520,000 | 87% | 21.78 | -13.54% | 24.24 | -2.96% | 23.96 | -1.24% | 22.94 | 0.04% | 0.75% | |
| 2020-05-21 | 2,130.96 | 2,138.72 | 2,092.54 | 2,099.43 | -0.88% | 1,912,568,500 | 48,172,965,000 | 99% | 25.19 | -1.69% | 24.98 | 3.02% | 24.26 | 3.87% | 22.93 | 1.82% | 0.86% | |
| 2020-05-20 | 2,149.29 | 2,153.24 | 2,112.09 | 2,118.12 | -1.21% | 2,088,049,700 | 53,500,660,000 | 110% | 25.62 | 6.41% | 24.24 | 2.96% | 23.36 | 2.94% | 22.52 | 1.24% | 0.69% | |
| 2020-05-19 | 2,137.42 | 2,144.98 | 2,128.89 | 2,144.12 | 1.38% | 1,949,641,400 | 46,943,172,000 | 96% | 24.08 | 3.85% | 23.55 | 4.93% | 22.69 | 1.67% | 22.25 | 0.39% | 0.48% | |
| 2020-05-18 | 2,122.31 | 2,137.15 | 2,096.25 | 2,114.86 | -0.44% | 2,414,280,100 | 55,975,366,000 | 112% | 23.19 | -1.21% | 22.44 | 1.68% | 22.32 | 1.69% | 22.16 | 0.97% | 0.42% | |
| 2020-05-15 | 2,128.88 | 2,138.97 | 2,109.55 | 2,124.31 | 0.31% | 2,101,897,300 | 49,332,554,000 | 102% | 23.47 | 13.81% | 22.07 | 2.25% | 21.95 | 1.46% | 21.95 | 1.09% | 0.17% | |
| 2020-05-14 | 2,131.46 | 2,137.14 | 2,116.35 | 2,117.65 | -1.08% | 2,177,009,400 | 44,896,609,000 | 92% | 20.62 | -6.99% | 21.58 | -1.43% | 21.63 | -0.27% | 21.71 | -0.21% | -0.03% | |
| 2020-05-13 | 2,120.01 | 2,145.02 | 2,116.55 | 2,140.68 | 0.78% | 2,008,572,700 | 44,535,721,000 | 92% | 22.17 | 0.57% | 21.90 | 0.45% | 21.69 | -0.61% | 21.76 | 1.11% | 0.00% | |
| 2020-05-12 | 2,106.22 | 2,125.32 | 2,092.58 | 2,124.15 | 1.01% | 1,965,374,600 | 43,329,648,000 | 90% | 22.05 | 2.40% | 21.80 | 1.67% | 21.82 | -0.87% | 21.52 | 0.23% | -0.19% | |
| 2020-05-11 | 2,137.98 | 2,139.67 | 2,088.66 | 2,102.83 | -1.05% | 2,317,959,800 | 49,907,597,000 | 103% | 21.53 | -1.52% | 21.44 | -1.89% | 22.02 | 0.32% | 21.47 | 0.83% | -0.21% | |
| 2020-05-08 | 2,117.87 | 2,137.79 | 2,112.89 | 2,125.24 | 0.87% | 2,252,557,200 | 49,247,802,000 | 104% | 21.86 | 4.47% | 21.86 | -1.62% | 21.95 | 0.74% | 21.29 | 1.14% | -0.32% | |
| 2020-05-07 | 2,113.75 | 2,116.23 | 2,095.74 | 2,106.84 | -0.16% | 2,234,882,600 | 46,771,871,000 | 99% | 20.93 | -7.78% | 22.22 | -0.38% | 21.78 | -0.17% | 21.05 | 0.08% | -0.60% | |
| 2020-05-06 | 2,052.39 | 2,111.66 | 2,051.29 | 2,110.27 | 1.97% | 2,463,194,400 | 55,899,352,000 | 118% | 22.69 | -0.86% | 22.30 | 2.61% | 21.82 | 2.91% | 21.04 | -0.86% | -0.70% | |
| 2020-04-30 | 2,044.68 | 2,077.81 | 2,043.82 | 2,069.43 | 1.92% | 2,534,592,700 | 58,018,742,000 | 122% | 22.89 | 9.02% | 21.74 | 3.28% | 21.21 | 1.66% | 21.22 | -0.14% | -0.49% | |
| 2020-04-29 | 2,022.51 | 2,053.38 | 2,020.98 | 2,030.48 | -0.01% | 1,883,838,200 | 39,557,202,000 | 85% | 21.00 | -0.53% | 21.04 | 2.10% | 20.86 | 1.25% | 21.25 | -1.52% | -0.39% | |
| 2020-04-28 | 2,023.96 | 2,046.93 | 1,967.40 | 2,030.72 | 0.60% | 2,464,481,700 | 52,024,073,000 | 111% | 21.11 | 0.51% | 20.61 | -0.50% | 20.60 | 1.65% | 21.58 | -0.95% | -0.17% | |
| 2020-04-27 | 2,011.16 | 2,035.89 | 1,995.51 | 2,018.67 | 0.74% | 1,903,442,600 | 39,979,395,000 | 85% | 21.00 | 6.60% | 20.72 | 2.14% | 20.27 | 0.10% | 21.78 | 0.08% | 0.03% | |
| 2020-04-24 | 2,032.55 | 2,038.24 | 1,997.12 | 2,003.75 | -1.27% | 2,175,454,000 | 42,862,353,000 | 92% | 19.70 | -8.33% | 20.28 | 0.21% | 20.25 | -4.64% | 21.77 | -0.80% | -0.05% | |
| 2020-04-23 | 2,053.12 | 2,057.85 | 2,027.33 | 2,029.52 | -0.67% | 2,125,515,000 | 45,685,578,000 | 96% | 21.49 | 9.42% | 20.24 | 1.03% | 21.23 | -1.79% | 21.94 | 0.07% | 0.01% | |
| 2020-04-22 | 2,005.65 | 2,043.56 | 2,002.96 | 2,043.17 | 0.95% | 2,064,065,800 | 40,547,233,000 | 84% | 19.64 | -0.10% | 20.03 | -7.31% | 21.62 | -4.04% | 21.93 | -0.31% | -0.01% | |
| 2020-04-21 | 2,035.77 | 2,035.77 | 1,996.96 | 2,023.94 | -0.95% | 2,497,503,300 | 49,108,193,000 | 101% | 19.66 | -5.36% | 21.61 | -6.00% | 22.53 | -3.34% | 21.99 | -1.62% | 0.03% | |
| 2020-04-20 | 2,027.84 | 2,043.56 | 2,022.59 | 2,043.44 | 1.12% | 2,308,528,400 | 47,963,409,000 | 99% | 20.78 | -15.09% | 22.99 | -5.58% | 23.31 | -0.52% | 22.36 | -0.93% | 0.28% | |
| 2020-04-17 | 2,025.65 | 2,048.28 | 2,015.83 | 2,020.77 | 0.62% | 2,375,843,400 | 58,136,833,000 | 122% | 24.47 | 2.60% | 24.35 | 2.23% | 23.43 | 3.10% | 22.57 | 1.26% | 0.42% | |
| 2020-04-16 | 1,970.73 | 2,012.46 | 1,968.25 | 2,008.39 | 1.56% | 1,855,063,100 | 44,241,531,000 | 96% | 23.85 | -3.36% | 23.82 | 4.08% | 22.72 | 2.18% | 22.28 | 0.79% | 0.30% | |
| 2020-04-15 | 1,991.60 | 2,002.76 | 1,975.80 | 1,977.51 | 0.00% | 1,926,492,000 | 47,541,688,000 | 104% | 24.68 | 7.04% | 22.88 | 4.85% | 22.24 | 3.64% | 22.11 | 0.76% | 0.25% | | |
|
