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 | | | | | | | | |  | | | | | | | | | | |
| 2018-09-20 | 1,421.36 | 1,429.77 | 1,417.68 | 1,420.02 | -0.22% | 17,780,699,200 | 145,532,504,000 | 101% | 8.19 | -8.69% | 8.65 | -1.20% | 8.70 | -2.97% | 9.08 | -1.95% | -0.62% |  |
| 2018-09-19 | 1,400.61 | 1,433.03 | 1,398.39 | 1,423.22 | 1.36% | 20,052,978,500 | 179,756,556,000 | 125% | 8.96 | 2.33% | 8.75 | -0.36% | 8.97 | -1.41% | 9.26 | -0.24% | -0.46% |  |
| 2018-09-18 | 1,376.34 | 1,404.15 | 1,375.88 | 1,404.15 | 1.68% | 16,054,217,100 | 140,630,879,000 | 100% | 8.76 | 3.77% | 8.78 | -2.84% | 9.09 | -0.90% | 9.28 | -0.91% | -0.51% | |
| 2018-09-17 | 1,394.71 | 1,394.71 | 1,377.41 | 1,380.98 | -1.54% | 14,193,734,800 | 119,820,060,000 | 84% | 8.44 | -7.33% | 9.04 | -4.07% | 9.18 | -1.86% | 9.37 | -1.07% | -0.54% | |
| 2018-09-14 | 1,414.86 | 1,416.00 | 1,401.56 | 1,402.51 | -0.78% | 16,001,022,500 | 145,771,396,000 | 101% | 9.11 | -4.23% | 9.42 | -0.30% | 9.35 | -1.73% | 9.47 | -0.56% | -0.48% | |
| 2018-09-13 | 1,415.69 | 1,421.39 | 1,393.02 | 1,413.57 | 0.71% | 15,602,195,000 | 148,401,946,000 | 104% | 9.51 | -2.01% | 9.45 | 0.73% | 9.52 | -0.84% | 9.52 | 0.19% | -0.44% | |
| 2018-09-12 | 1,408.45 | 1,415.85 | 1,400.61 | 1,403.60 | -0.41% | 12,807,609,100 | 124,329,408,000 | 87% | 9.71 | 6.22% | 9.38 | -0.84% | 9.60 | 1.33% | 9.51 | 0.29% | -0.50% | |
| 2018-09-11 | 1,406.00 | 1,416.74 | 1,399.01 | 1,409.34 | 0.17% | 13,595,458,400 | 124,255,606,000 | 86% | 9.14 | -2.03% | 9.46 | -2.46% | 9.47 | -0.78% | 9.48 | -1.14% | -0.57% | |
| 2018-09-10 | 1,431.46 | 1,431.87 | 1,406.29 | 1,406.92 | -1.84% | 15,541,417,700 | 144,973,777,000 | 97% | 9.33 | -5.46% | 9.70 | 0.92% | 9.55 | -0.39% | 9.59 | -0.97% | -0.45% | |
| 2018-09-07 | 1,434.26 | 1,453.70 | 1,424.23 | 1,433.36 | 0.10% | 16,034,705,300 | 158,206,480,000 | 104% | 9.87 | -0.50% | 9.61 | 1.13% | 9.58 | 0.55% | 9.68 | 0.17% | -0.40% | |
| 2018-09-06 | 1,436.78 | 1,450.27 | 1,426.67 | 1,431.86 | -0.72% | 14,444,945,300 | 143,254,240,000 | 95% | 9.92 | 8.92% | 9.51 | 1.31% | 9.53 | 1.18% | 9.67 | -0.35% | -0.48% | |
| 2018-09-05 | 1,461.37 | 1,464.92 | 1,442.25 | 1,442.25 | -1.61% | 16,631,390,400 | 151,426,735,000 | 101% | 9.11 | -4.69% | 9.38 | -1.88% | 9.42 | -0.70% | 9.70 | -0.77% | -0.39% | |
| 2018-09-04 | 1,448.33 | 1,468.58 | 1,445.23 | 1,465.79 | 1.16% | 16,140,719,700 | 154,187,890,000 | 104% | 9.55 | 0.43% | 9.56 | 0.78% | 9.49 | -1.52% | 9.77 | -1.14% | -0.29% | |
| 2018-09-03 | 1,447.86 | 1,449.37 | 1,429.11 | 1,448.93 | -0.17% | 14,530,902,000 | 138,221,083,000 | 93% | 9.51 | -1.21% | 9.49 | 0.39% | 9.63 | -1.51% | 9.89 | -0.53% | -0.09% | |
| 2018-08-31 | 1,461.23 | 1,464.28 | 1,446.66 | 1,451.38 | -1.08% | 13,890,948,200 | 133,742,272,000 | 89% | 9.63 | 3.04% | 9.45 | -2.23% | 9.78 | -0.15% | 9.94 | -0.17% | -0.03% | |
| 2018-08-30 | 1,487.24 | 1,492.36 | 1,465.88 | 1,467.18 | -1.48% | 15,737,647,600 | 147,057,341,000 | 97% | 9.34 | -0.64% | 9.67 | -2.92% | 9.79 | -1.83% | 9.96 | -0.42% | -0.05% | |
| 2018-08-29 | 1,495.37 | 1,496.11 | 1,485.01 | 1,489.29 | -0.56% | 15,435,206,600 | 145,148,295,000 | 95% | 9.40 | -8.08% | 9.96 | -1.06% | 9.98 | -0.86% | 10.00 | -0.33% | -0.02% | |
| 2018-08-28 | 1,497.05 | 1,500.96 | 1,491.42 | 1,497.70 | 0.07% | 16,257,603,200 | 166,333,927,000 | 108% | 10.23 | 0.39% | 10.07 | -0.14% | 10.06 | -0.86% | 10.03 | -0.01% | -0.03% | |
| 2018-08-27 | 1,462.85 | 1,496.71 | 1,462.85 | 1,496.71 | 2.49% | 17,843,615,200 | 181,849,827,000 | 119% | 10.19 | 4.90% | 10.08 | 1.39% | 10.15 | 0.30% | 10.03 | -0.45% | -0.04% | |
| 2018-08-24 | 1,460.64 | 1,470.20 | 1,454.78 | 1,460.33 | -0.23% | 14,051,986,200 | 136,518,179,000 | 90% | 9.72 | -5.70% | 9.94 | -3.26% | 10.12 | -0.15% | 10.08 | -0.60% | 0.05% | |
| 2018-08-23 | 1,453.49 | 1,469.93 | 1,449.44 | 1,463.69 | 0.63% | 14,012,508,600 | 144,363,837,000 | 93% | 10.30 | 5.10% | 10.28 | 0.83% | 10.14 | 1.13% | 10.14 | 0.56% | 0.21% | |
| 2018-08-22 | 1,468.31 | 1,468.54 | 1,452.78 | 1,454.52 | -1.14% | 13,342,622,000 | 130,788,558,000 | 82% | 9.80 | -8.20% | 10.19 | 0.10% | 10.02 | 0.20% | 10.08 | 0.25% | 0.16% | |
| 2018-08-21 | 1,451.45 | 1,473.26 | 1,446.95 | 1,471.28 | 1.39% | 14,851,388,100 | 158,587,360,000 | 97% | 10.68 | 6.18% | 10.18 | 3.12% | 10.00 | 0.82% | 10.06 | 0.78% | 0.01% | |
| 2018-08-20 | 1,441.31 | 1,451.07 | 1,421.03 | 1,451.07 | 0.60% | 14,983,973,400 | 150,695,166,000 | 92% | 10.06 | 2.40% | 9.87 | 1.04% | 9.92 | -1.20% | 9.98 | 0.11% | -0.18% | |
| 2018-08-17 | 1,477.88 | 1,483.09 | 1,439.76 | 1,442.38 | -1.69% | 15,274,692,900 | 150,008,295,000 | 91% | 9.82 | 0.73% | 9.77 | -1.40% | 10.04 | -1.01% | 9.97 | -0.34% | -0.32% | |
| 2018-08-16 | 1,463.99 | 1,486.89 | 1,451.51 | 1,467.12 | -0.99% | 15,710,542,200 | 153,176,634,000 | 92% | 9.75 | 0.02% | 9.91 | -2.91% | 10.14 | 0.06% | 10.00 | -0.13% | -0.38% | |
| 2018-08-15 | 1,513.65 | 1,513.77 | 1,480.36 | 1,481.82 | -2.12% | 16,343,237,900 | 159,319,224,000 | 93% | 9.75 | -4.92% | 10.21 | -1.95% | 10.14 | 0.28% | 10.02 | -0.45% | -0.48% | |
| 2018-08-14 | 1,518.48 | 1,521.68 | 1,508.79 | 1,513.90 | -0.45% | 15,212,969,300 | 155,968,626,000 | 90% | 10.25 | -3.57% | 10.41 | 1.82% | 10.11 | 0.76% | 10.06 | -0.10% | -0.54% | |
| 2018-08-13 | 1,498.57 | 1,521.99 | 1,492.34 | 1,520.71 | 0.31% | 16,095,376,400 | 171,116,200,000 | 99% | 10.63 | 2.82% | 10.23 | 3.18% | 10.03 | 1.31% | 10.07 | 0.46% | -0.62% | |
| 2018-08-10 | 1,505.09 | 1,518.48 | 1,503.12 | 1,515.96 | 0.00% | 15,964,504,000 | 165,058,974,000 | 95% | 10.34 | 5.44% | 9.91 | 1.48% | 9.90 | 0.31% | 10.03 | 0.93% | -0.80% | | |
|
