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 | | | | | | | | |  | | | | | | | | | | |
| 2019-11-14 | 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 | 0.77% | 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% | |
| 2019-11-01 | 1,667.86 | 1,688.71 | 1,663.61 | 1,687.00 | 0.94% | 1,572,546,000 | 27,917,328,000 | 93% | 17.75 | 4.84% | 16.84 | 5.69% | 16.29 | 0.32% | 16.61 | 0.65% | 0.04% | |
| 2019-10-31 | 1,688.42 | 1,693.39 | 1,669.33 | 1,671.31 | -0.76% | 1,701,868,200 | 28,818,102,000 | 95% | 16.93 | 5.83% | 15.93 | 0.71% | 16.24 | 0.00% | 16.50 | -0.27% | 0.08% | |
| 2019-10-30 | 1,684.60 | 1,689.83 | 1,672.10 | 1,684.08 | -0.15% | 1,902,267,900 | 30,437,364,000 | 100% | 16.00 | 4.97% | 15.82 | -1.94% | 16.24 | -0.82% | 16.54 | -0.99% | 0.11% | |
| 2019-10-29 | 1,702.15 | 1,706.31 | 1,686.58 | 1,686.58 | -1.05% | 2,647,229,000 | 40,351,132,000 | 131% | 15.24 | -6.34% | 16.14 | -4.00% | 16.38 | -2.22% | 16.71 | -0.42% | 0.23% | |
| 2019-10-28 | 1,687.37 | 1,704.78 | 1,684.11 | 1,704.42 | 1.74% | 2,631,261,800 | 42,823,563,000 | 141% | 16.28 | -6.69% | 16.81 | -1.94% | 16.75 | -1.71% | 16.78 | 0.25% | 0.09% | |
| 2019-10-25 | 1,655.29 | 1,677.03 | 1,649.14 | 1,675.34 | 1.30% | 1,528,272,000 | 26,655,586,000 | 89% | 17.44 | 1.79% | 17.14 | 2.10% | 17.04 | 1.19% | 16.74 | 0.40% | -0.01% | |
| 2019-10-24 | 1,650.79 | 1,658.39 | 1,640.16 | 1,653.86 | 0.22% | 1,318,666,200 | 22,597,050,000 | 73% | 17.14 | 1.89% | 16.79 | -0.54% | 16.84 | -0.42% | 16.67 | -0.59% | -0.13% | |
| 2019-10-23 | 1,668.71 | 1,672.43 | 1,646.99 | 1,650.29 | -0.99% | 1,416,384,200 | 23,820,558,000 | 74% | 16.82 | 2.03% | 16.88 | 0.68% | 16.91 | -0.93% | 16.77 | 0.11% | -0.03% | |
| 2019-10-22 | 1,649.76 | 1,667.21 | 1,647.31 | 1,666.87 | 1.36% | 1,655,561,400 | 27,290,211,000 | 85% | 16.48 | -4.93% | 16.77 | -1.78% | 17.07 | 1.55% | 16.75 | 0.17% | -0.04% | |
| 2019-10-21 | 1,651.29 | 1,651.29 | 1,628.93 | 1,644.51 | -0.25% | 1,608,064,600 | 27,881,215,000 | 86% | 17.34 | 4.93% | 17.07 | -0.54% | 16.81 | 1.76% | 16.72 | 1.08% | -0.03% | |
| 2019-10-18 | 1,662.61 | 1,674.92 | 1,644.27 | 1,648.63 | -0.58% | 1,888,603,000 | 31,207,813,000 | 98% | 16.52 | -5.15% | 17.16 | 2.44% | 16.52 | -0.17% | 16.54 | 1.00% | -0.19% | |
| 2019-10-17 | 1,657.93 | 1,664.10 | 1,652.43 | 1,658.26 | 0.11% | 1,674,119,500 | 29,165,343,000 | 92% | 17.42 | -0.69% | 16.75 | 2.87% | 16.54 | -0.71% | 16.38 | 0.07% | -0.42% | |
| 2019-10-16 | 1,661.00 | 1,671.77 | 1,655.30 | 1,656.37 | -0.27% | 2,004,980,800 | 35,172,144,000 | 108% | 17.54 | 12.36% | 16.29 | 1.57% | 16.66 | 1.11% | 16.37 | 0.25% | -0.49% |  |
| 2019-10-15 | 1,676.24 | 1,676.24 | 1,659.11 | 1,660.89 | -1.10% | 2,369,762,300 | 36,997,853,000 | 113% | 15.61 | -1.73% | 16.03 | -4.41% | 16.48 | -0.94% | 16.33 | -1.82% | -0.49% | |
| 2019-10-14 | 1,678.79 | 1,690.94 | 1,671.09 | 1,679.38 | 0.75% | 2,320,545,500 | 36,865,121,000 | 111% | 15.89 | -4.67% | 16.77 | -1.84% | 16.64 | 0.37% | 16.63 | -0.72% | -0.21% | |
| 2019-10-11 | 1,667.95 | 1,675.74 | 1,654.56 | 1,666.83 | -0.01% | 2,122,630,700 | 35,374,381,000 | 107% | 16.67 | -7.21% | 17.09 | 0.78% | 16.57 | 2.43% | 16.75 | -0.86% | -0.12% | |
| 2019-10-10 | 1,632.22 | 1,668.17 | 1,627.43 | 1,666.97 | 2.75% | 1,932,303,100 | 34,704,409,000 | 105% | 17.96 | 8.32% | 16.96 | 6.03% | 16.18 | 1.02% | 16.90 | 0.43% | 0.11% | |
| 2019-10-09 | 1,613.02 | 1,623.18 | 1,601.81 | 1,622.42 | 0.36% | 1,543,542,100 | 25,592,780,000 | 78% | 16.58 | 2.59% | 15.99 | 3.72% | 16.02 | -0.92% | 16.82 | -0.02% | 0.15% | |
| 2019-10-08 | 1,631.92 | 1,638.72 | 1,615.16 | 1,616.58 | -0.67% | 1,709,799,300 | 27,635,028,000 | 83% | 16.16 | 5.81% | 15.42 | -2.57% | 16.17 | -2.76% | 16.83 | 0.27% | 0.18% | |
| 2019-09-30 | 1,648.90 | 1,651.87 | 1,626.05 | 1,627.55 | -1.21% | 1,677,567,100 | 25,626,210,000 | 75% | 15.28 | 2.67% | 15.83 | -3.52% | 16.62 | -1.62% | 16.78 | -0.52% | 0.12% | |
| 2019-09-27 | 1,628.14 | 1,653.06 | 1,624.75 | 1,647.53 | 0.00% | 1,921,791,400 | 28,595,213,000 | 81% | 14.88 | -12.81% | 16.40 | -6.07% | 16.90 | -3.32% | 16.87 | -1.27% | 0.20% | | |
|
