深证综指( 399106.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 | | | | | | | | |  | | | | | | | | | | |
| 2019-07-17 | 1,570.15 | 1,581.97 | 1,565.15 | 1,574.35 | 0.16% | 23,506,770,700 | 229,356,065,000 | 105% | 9.76 | -2.60% | 9.98 | -1.02% | 10.05 | -0.88% | 10.17 | -0.65% | 0.20% |  |
| 2019-07-16 | 1,570.08 | 1,575.56 | 1,566.87 | 1,571.81 | -0.03% | 21,131,214,400 | 211,676,063,000 | 95% | 10.02 | -1.56% | 10.09 | -0.91% | 10.14 | -0.93% | 10.24 | 0.00% | 0.28% | |
| 2019-07-15 | 1,551.31 | 1,578.70 | 1,531.98 | 1,572.34 | 1.00% | 24,164,921,700 | 245,906,274,000 | 106% | 10.18 | 1.25% | 10.18 | 0.04% | 10.24 | 0.24% | 10.24 | -0.14% | 0.33% | |
| 2019-07-12 | 1,550.21 | 1,560.30 | 1,542.35 | 1,556.77 | 0.51% | 18,618,626,400 | 187,117,228,000 | 77% | 10.05 | -2.54% | 10.18 | -1.45% | 10.21 | -1.07% | 10.25 | 0.55% | 0.43% |  |
| 2019-07-11 | 1,558.84 | 1,569.70 | 1,542.64 | 1,548.93 | -0.12% | 19,034,567,600 | 196,286,737,000 | 80% | 10.31 | 1.46% | 10.33 | 0.91% | 10.32 | 0.36% | 10.20 | -0.05% | 0.41% | |
| 2019-07-10 | 1,562.45 | 1,563.79 | 1,545.08 | 1,550.87 | -0.46% | 18,729,433,500 | 190,363,788,000 | 75% | 10.16 | -3.21% | 10.23 | -1.35% | 10.29 | -0.32% | 10.20 | 0.33% | 0.48% | |
| 2019-07-09 | 1,553.60 | 1,561.47 | 1,543.93 | 1,558.11 | 0.21% | 18,809,082,800 | 197,522,087,000 | 77% | 10.50 | 4.08% | 10.37 | 1.08% | 10.32 | 0.82% | 10.17 | 0.83% | 0.45% | |
| 2019-07-08 | 1,597.71 | 1,597.73 | 1,546.18 | 1,554.80 | -2.90% | 26,027,995,900 | 262,592,137,000 | 100% | 10.09 | -5.04% | 10.26 | -0.93% | 10.24 | -0.41% | 10.08 | 0.19% | 0.34% | |
| 2019-07-05 | 1,592.43 | 1,604.85 | 1,587.01 | 1,601.20 | 0.63% | 19,870,307,800 | 211,103,876,000 | 79% | 10.62 | 4.70% | 10.36 | 1.68% | 10.28 | 1.77% | 10.06 | 0.71% | 0.32% | |
| 2019-07-04 | 1,602.18 | 1,606.42 | 1,583.67 | 1,591.24 | -0.55% | 23,280,218,400 | 236,229,219,000 | 85% | 10.15 | -1.90% | 10.19 | -0.48% | 10.10 | -0.34% | 9.99 | 0.21% | 0.27% | |
| 2019-07-03 | 1,614.55 | 1,614.58 | 1,593.37 | 1,600.02 | -1.18% | 26,047,259,300 | 269,439,435,000 | 94% | 10.34 | 2.58% | 10.24 | 2.22% | 10.13 | 0.96% | 9.97 | 0.20% | 0.22% | |
| 2019-07-02 | 1,615.38 | 1,621.78 | 1,610.28 | 1,619.12 | 0.16% | 30,653,137,200 | 309,118,810,000 | 107% | 10.08 | -2.01% | 10.01 | -0.71% | 10.04 | 1.01% | 9.95 | 0.43% | 0.21% | |
| 2019-07-01 | 1,594.85 | 1,616.55 | 1,587.91 | 1,616.55 | 3.46% | 33,774,714,000 | 347,575,353,000 | 126% | 10.29 | 7.85% | 10.09 | 1.89% | 9.94 | 0.98% | 9.91 | 0.92% | 0.13% | |
| 2019-06-28 | 1,576.58 | 1,576.58 | 1,553.75 | 1,562.42 | -0.96% | 24,300,250,100 | 231,871,701,000 | 89% | 9.54 | -7.61% | 9.90 | -0.07% | 9.84 | -0.46% | 9.82 | 0.29% | -0.01% | |
| 2019-06-27 | 1,565.17 | 1,583.58 | 1,565.17 | 1,577.56 | 1.09% | 25,867,986,500 | 267,164,098,000 | 102% | 10.33 | 5.47% | 9.91 | 1.36% | 9.89 | 0.72% | 9.79 | 0.72% | -0.08% | |
| 2019-06-26 | 1,551.64 | 1,568.46 | 1,546.86 | 1,560.51 | 0.00% | 22,382,783,500 | 219,179,436,000 | 84% | 9.79 | 1.92% | 9.77 | -0.11% | 9.82 | -0.59% | 9.72 | -0.04% | -0.17% | |
| 2019-06-25 | 1,574.17 | 1,574.17 | 1,541.91 | 1,560.46 | -0.99% | 27,997,000,900 | 268,990,539,000 | 100% | 9.61 | -3.15% | 9.78 | -0.98% | 9.87 | -0.07% | 9.72 | -0.24% | -0.17% | |
| 2019-06-24 | 1,578.90 | 1,581.79 | 1,568.63 | 1,576.09 | -0.09% | 28,608,441,700 | 283,809,345,000 | 104% | 9.92 | 1.08% | 9.88 | -0.56% | 9.88 | 0.87% | 9.75 | 0.03% | -0.12% | |
| 2019-06-21 | 1,567.07 | 1,582.28 | 1,566.93 | 1,577.44 | 1.34% | 35,167,372,600 | 345,121,775,000 | 131% | 9.81 | -1.06% | 9.94 | 0.42% | 9.80 | 1.15% | 9.74 | 0.22% | -0.09% | |
| 2019-06-20 | 1,525.50 | 1,563.32 | 1,520.05 | 1,556.60 | 1.95% | 31,721,077,500 | 314,633,339,000 | 125% | 9.92 | -1.93% | 9.90 | 1.72% | 9.68 | 0.82% | 9.72 | -0.34% | -0.12% | |
| 2019-06-19 | 1,542.46 | 1,548.72 | 1,526.07 | 1,526.77 | 1.48% | 27,530,778,500 | 278,447,265,000 | 114% | 10.11 | 5.98% | 9.73 | 3.52% | 9.61 | 0.65% | 9.76 | 0.06% | -0.03% | |
| 2019-06-18 | 1,502.91 | 1,510.97 | 1,492.59 | 1,504.57 | 0.16% | 19,369,611,800 | 184,847,473,000 | 77% | 9.54 | 1.69% | 9.40 | -0.39% | 9.54 | -0.68% | 9.75 | -0.34% | 0.01% | |
| 2019-06-17 | 1,504.24 | 1,513.62 | 1,496.82 | 1,502.12 | -0.20% | 20,521,291,300 | 192,565,663,000 | 77% | 9.38 | 0.86% | 9.43 | -1.55% | 9.61 | -0.88% | 9.78 | -0.44% | 0.08% | |
| 2019-06-14 | 1,534.24 | 1,539.06 | 1,503.80 | 1,505.06 | -1.81% | 27,365,805,400 | 254,617,551,000 | 100% | 9.30 | -3.14% | 9.58 | -1.77% | 9.69 | -0.70% | 9.83 | -0.44% | 0.19% | |
| 2019-06-13 | 1,527.15 | 1,536.49 | 1,517.40 | 1,532.79 | 0.29% | 26,863,147,400 | 258,036,178,000 | 101% | 9.61 | -2.15% | 9.76 | -1.00% | 9.76 | -1.40% | 9.87 | -0.21% | 0.25% | |
| 2019-06-12 | 1,534.89 | 1,542.38 | 1,525.25 | 1,528.40 | -0.64% | 29,573,867,400 | 290,334,345,000 | 115% | 9.82 | -0.07% | 9.85 | 0.59% | 9.90 | -0.60% | 9.89 | -0.03% | 0.26% | |
| 2019-06-11 | 1,485.11 | 1,538.81 | 1,485.08 | 1,538.23 | 3.71% | 31,653,107,100 | 310,971,762,000 | 124% | 9.82 | -1.24% | 9.80 | -1.80% | 9.96 | -0.26% | 9.89 | 0.27% | 0.26% | |
| 2019-06-10 | 1,468.40 | 1,489.30 | 1,462.23 | 1,483.23 | 1.33% | 20,531,521,200 | 204,223,082,000 | 83% | 9.95 | 3.41% | 9.97 | -0.52% | 9.99 | 0.12% | 9.87 | 0.38% | 0.21% | |
| 2019-06-06 | 1,493.39 | 1,493.39 | 1,458.47 | 1,463.70 | -2.08% | 23,061,456,600 | 221,817,163,000 | 90% | 9.62 | -7.18% | 10.03 | -0.85% | 9.97 | -0.09% | 9.83 | -0.10% | 0.16% | |
| 2019-06-05 | 1,507.04 | 1,511.28 | 1,491.71 | 1,494.77 | 0.00% | 22,444,249,700 | 232,586,093,000 | 92% | 10.36 | 2.57% | 10.11 | 1.46% | 9.98 | 1.04% | 9.84 | 0.53% | 0.18% | | |
|
