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 | | | | | | | | |  | | | | | | | | | | |
| 2020-07-10 | 2,247.45 | 2,273.92 | 2,236.25 | 2,251.00 | -0.31% | 69,669,379,800 | 909,263,700,000 | 126% | 13.05 | 1.63% | 12.85 | 1.35% | 12.65 | 0.96% | 12.78 | -0.08% | 0.24% |  |
| 2020-07-09 | 2,198.44 | 2,261.86 | 2,196.36 | 2,257.95 | 2.70% | 75,903,006,100 | 974,780,178,000 | 145% | 12.84 | 1.66% | 12.67 | 1.81% | 12.53 | 0.51% | 12.79 | -0.08% | 0.38% | |
| 2020-07-08 | 2,157.94 | 2,200.73 | 2,141.59 | 2,198.62 | 1.88% | 66,951,860,600 | 845,765,554,000 | 137% | 12.63 | 0.73% | 12.45 | 0.61% | 12.47 | -0.99% | 12.80 | -0.23% | 0.53% | |
| 2020-07-07 | 2,142.33 | 2,189.94 | 2,125.67 | 2,157.94 | 1.71% | 75,451,499,000 | 946,169,404,000 | 163% | 12.54 | 3.02% | 12.37 | 0.05% | 12.59 | -1.38% | 12.83 | -0.39% | 0.67% | |
| 2020-07-06 | 2,054.87 | 2,121.86 | 2,054.87 | 2,121.59 | 3.90% | 69,166,255,400 | 841,899,278,000 | 158% | 12.17 | -1.86% | 12.37 | -3.59% | 12.77 | -1.83% | 12.88 | -0.60% | 0.86% | |
| 2020-07-03 | 2,020.03 | 2,041.89 | 2,011.18 | 2,041.89 | 1.28% | 51,287,202,200 | 636,052,462,000 | 128% | 12.40 | -1.69% | 12.83 | -3.31% | 13.01 | -1.97% | 12.96 | 0.14% | 1.04% | |
| 2020-07-02 | 1,989.42 | 2,017.36 | 1,983.22 | 2,016.05 | 1.25% | 47,696,805,300 | 601,697,771,000 | 126% | 12.62 | -7.52% | 13.27 | -1.57% | 13.27 | -1.01% | 12.94 | 0.16% | 1.09% | |
| 2020-07-01 | 1,980.95 | 1,993.66 | 1,966.07 | 1,991.11 | 0.79% | 39,396,763,800 | 537,386,447,000 | 116% | 13.64 | -0.94% | 13.48 | 0.33% | 13.40 | 1.34% | 12.92 | 1.44% | 1.15% | |
| 2020-06-30 | 1,950.18 | 1,978.53 | 1,950.18 | 1,975.52 | 1.88% | 32,630,919,800 | 449,322,549,000 | 99% | 13.77 | 6.02% | 13.43 | 1.89% | 13.22 | 1.47% | 12.73 | 1.35% | 1.04% | |
| 2020-06-29 | 1,942.76 | 1,947.21 | 1,931.02 | 1,939.12 | -0.44% | 32,520,425,400 | 422,380,489,000 | 93% | 12.99 | -4.11% | 13.19 | 0.45% | 13.03 | 1.02% | 12.57 | 0.67% | 0.95% | |
| 2020-06-24 | 1,950.22 | 1,956.14 | 1,940.53 | 1,947.73 | 0.01% | 31,873,282,300 | 431,711,053,000 | 95% | 13.55 | 3.88% | 13.13 | 1.80% | 12.90 | 2.30% | 12.48 | 1.37% | 0.94% | |
| 2020-06-23 | 1,937.65 | 1,948.15 | 1,928.01 | 1,947.45 | 0.56% | 34,738,120,300 | 452,938,432,000 | 101% | 13.04 | 1.46% | 12.89 | 1.75% | 12.61 | 1.12% | 12.31 | 1.43% | 0.79% | |
| 2020-06-22 | 1,934.53 | 1,944.30 | 1,930.07 | 1,936.65 | 0.29% | 37,541,858,500 | 482,506,119,000 | 110% | 12.85 | 0.43% | 12.67 | 2.23% | 12.47 | 1.47% | 12.14 | 1.18% | 0.60% | |
| 2020-06-19 | 1,909.61 | 1,935.36 | 1,908.69 | 1,931.10 | 1.19% | 35,928,501,900 | 459,763,595,000 | 106% | 12.80 | 3.40% | 12.40 | 1.30% | 12.29 | 1.29% | 12.00 | 1.45% | 0.45% | |
| 2020-06-18 | 1,902.21 | 1,910.63 | 1,895.77 | 1,908.33 | 0.24% | 37,911,199,000 | 469,207,114,000 | 111% | 12.38 | 2.79% | 12.24 | 1.13% | 12.13 | 0.46% | 11.83 | 1.18% | 0.26% | |
| 2020-06-17 | 1,901.90 | 1,903.77 | 1,888.76 | 1,903.77 | 0.29% | 38,276,043,300 | 460,845,246,000 | 111% | 12.04 | -2.10% | 12.10 | 0.14% | 12.08 | 0.62% | 11.69 | 0.62% | 0.08% | |
| 2020-06-16 | 1,882.16 | 1,898.35 | 1,879.76 | 1,898.35 | 1.77% | 35,896,934,300 | 441,475,122,000 | 105% | 12.30 | 2.69% | 12.08 | 0.53% | 12.00 | 1.83% | 11.62 | 0.81% | -0.05% | |
| 2020-06-15 | 1,870.34 | 1,889.64 | 1,865.34 | 1,865.34 | -0.29% | 38,922,693,200 | 466,148,530,000 | 110% | 11.98 | -0.04% | 12.02 | 0.90% | 11.79 | 0.93% | 11.52 | 0.31% | -0.23% | |
| 2020-06-12 | 1,828.26 | 1,878.95 | 1,825.38 | 1,870.70 | 0.29% | 35,465,928,400 | 424,917,327,000 | 101% | 11.98 | -1.02% | 11.91 | 2.27% | 11.68 | 1.65% | 11.49 | 0.44% | -0.32% | |
| 2020-06-11 | 1,875.87 | 1,890.63 | 1,855.68 | 1,865.30 | -0.51% | 35,685,471,400 | 431,948,868,000 | 105% | 12.10 | 4.15% | 11.65 | 1.98% | 11.49 | 1.97% | 11.44 | 0.61% | -0.41% | |
| 2020-06-10 | 1,869.97 | 1,875.36 | 1,861.50 | 1,874.94 | 0.30% | 31,935,034,000 | 371,135,640,000 | 92% | 11.62 | 3.96% | 11.42 | 1.66% | 11.27 | 0.29% | 11.37 | -0.09% | -0.47% | |
| 2020-06-09 | 1,860.01 | 1,870.46 | 1,852.50 | 1,869.33 | 0.67% | 32,997,984,100 | 368,898,853,000 | 92% | 11.18 | -2.53% | 11.24 | 0.42% | 11.24 | -0.38% | 11.38 | -0.53% | -0.48% | |
| 2020-06-08 | 1,867.96 | 1,874.61 | 1,854.06 | 1,856.89 | 0.02% | 35,720,905,500 | 409,673,935,000 | 104% | 11.47 | 3.81% | 11.19 | 0.12% | 11.28 | -0.33% | 11.44 | -0.29% | -0.40% | |
| 2020-06-05 | 1,854.73 | 1,858.18 | 1,843.37 | 1,856.61 | 0.22% | 34,249,496,700 | 378,386,586,000 | 99% | 11.05 | 0.03% | 11.18 | -0.98% | 11.32 | -0.65% | 11.47 | -0.49% | -0.36% | |
| 2020-06-04 | 1,852.21 | 1,855.32 | 1,842.43 | 1,852.54 | 0.28% | 35,881,211,000 | 396,325,338,000 | 104% | 11.05 | -3.06% | 11.29 | -1.59% | 11.39 | -0.63% | 11.53 | -0.60% | -0.31% | |
| 2020-06-03 | 1,852.11 | 1,861.36 | 1,846.17 | 1,847.38 | 0.04% | 41,899,491,400 | 477,363,378,000 | 126% | 11.39 | 0.05% | 11.47 | -0.27% | 11.46 | -0.61% | 11.60 | -0.69% | -0.24% | |
| 2020-06-02 | 1,849.65 | 1,851.66 | 1,838.26 | 1,846.66 | 0.20% | 41,951,030,400 | 477,710,156,000 | 128% | 11.39 | -2.15% | 11.50 | -0.19% | 11.53 | -0.90% | 11.68 | -0.98% | -0.15% | |
| 2020-06-01 | 1,799.71 | 1,844.82 | 1,799.71 | 1,842.95 | 3.16% | 39,028,221,600 | 454,170,075,000 | 125% | 11.64 | 1.39% | 11.52 | -0.26% | 11.64 | -0.45% | 11.79 | -0.60% | 0.02% | |
| 2020-05-29 | 1,764.52 | 1,789.03 | 1,760.49 | 1,786.51 | 0.95% | 29,492,296,300 | 338,498,583,000 | 93% | 11.48 | 0.56% | 11.55 | -1.18% | 11.69 | -0.21% | 11.86 | -0.42% | 0.21% | |
| 2020-05-28 | 1,774.61 | 1,780.66 | 1,745.34 | 1,769.70 | 0.00% | 29,705,786,900 | 339,058,021,000 | 93% | 11.41 | -2.99% | 11.69 | -1.50% | 11.71 | -0.49% | 11.91 | -0.01% | 0.39% | | |
|
