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 | | | | | | | | |  | | | | | | | | | | |
| 2018-11-16 | 1,399.52 | 1,418.24 | 1,393.20 | 1,410.18 | 0.84% | 31,772,757,600 | 270,892,930,000 | 128% | 8.53 | 3.58% | 8.06 | 4.65% | 7.90 | 1.84% | 8.07 | -0.59% | -0.54% |  |
| 2018-11-15 | 1,376.85 | 1,398.40 | 1,376.38 | 1,398.40 | 1.45% | 28,194,430,900 | 232,073,699,000 | 111% | 8.23 | 10.77% | 7.70 | 1.48% | 7.76 | 0.77% | 8.12 | -0.41% | -0.39% | |
| 2018-11-14 | 1,381.43 | 1,393.03 | 1,375.34 | 1,378.36 | -0.40% | 31,497,161,000 | 234,042,080,000 | 113% | 7.43 | -1.14% | 7.59 | -1.77% | 7.70 | -2.63% | 8.15 | -1.22% | -0.30% | |
| 2018-11-13 | 1,345.74 | 1,391.73 | 1,343.16 | 1,383.92 | 1.63% | 35,381,538,500 | 265,967,512,000 | 134% | 7.52 | -4.68% | 7.73 | -2.63% | 7.91 | -2.56% | 8.25 | -1.53% | -0.18% | |
| 2018-11-12 | 1,326.25 | 1,361.74 | 1,324.63 | 1,361.74 | 2.53% | 24,965,288,200 | 196,865,636,000 | 105% | 7.89 | -0.13% | 7.93 | -2.54% | 8.12 | -2.18% | 8.38 | -0.85% | -0.01% | |
| 2018-11-09 | 1,326.73 | 1,336.78 | 1,322.99 | 1,328.19 | -0.43% | 19,379,553,100 | 153,029,412,000 | 84% | 7.90 | -1.62% | 8.14 | -1.61% | 8.30 | -2.85% | 8.45 | -0.22% | 0.09% | |
| 2018-11-08 | 1,349.20 | 1,351.66 | 1,332.63 | 1,333.98 | -0.48% | 20,920,217,000 | 167,906,155,000 | 92% | 8.03 | -5.07% | 8.27 | -2.58% | 8.54 | -1.19% | 8.47 | -0.11% | 0.14% | |
| 2018-11-07 | 1,344.81 | 1,358.75 | 1,339.19 | 1,340.37 | -0.43% | 22,664,051,200 | 191,635,382,000 | 106% | 8.46 | 1.57% | 8.49 | -2.55% | 8.65 | 0.38% | 8.48 | -0.01% | 0.17% |  |
| 2018-11-06 | 1,346.04 | 1,346.32 | 1,328.74 | 1,346.19 | -0.36% | 21,042,286,400 | 175,163,882,000 | 99% | 8.32 | -3.89% | 8.72 | -0.85% | 8.61 | -0.21% | 8.48 | -0.36% | 0.13% | |
| 2018-11-05 | 1,347.49 | 1,359.91 | 1,332.45 | 1,351.00 | -0.01% | 25,978,687,600 | 225,011,346,000 | 126% | 8.66 | -4.54% | 8.79 | 1.26% | 8.63 | 0.20% | 8.51 | -0.07% | 0.14% |  |
| 2018-11-02 | 1,331.95 | 1,351.09 | 1,326.40 | 1,351.09 | 3.43% | 26,829,963,800 | 243,418,106,000 | 137% | 9.07 | 5.37% | 8.68 | 3.05% | 8.61 | 2.73% | 8.52 | 0.91% | 0.14% | |
| 2018-11-01 | 1,305.33 | 1,326.03 | 1,304.76 | 1,306.31 | 0.93% | 23,578,544,400 | 203,028,086,000 | 120% | 8.61 | 4.68% | 8.42 | 0.47% | 8.38 | 1.46% | 8.44 | 0.50% | 0.01% | |
| 2018-10-31 | 1,278.51 | 1,301.74 | 1,277.27 | 1,294.22 | 1.39% | 19,447,833,000 | 159,980,371,000 | 98% | 8.23 | -2.03% | 8.39 | 0.53% | 8.26 | -0.59% | 8.40 | -0.05% | -0.07% | |
| 2018-10-30 | 1,258.95 | 1,286.30 | 1,244.42 | 1,276.45 | 0.94% | 18,885,767,200 | 158,569,377,000 | 99% | 8.40 | -2.03% | 8.34 | 1.36% | 8.31 | -0.66% | 8.40 | 0.20% | -0.17% | |
| 2018-10-29 | 1,282.92 | 1,282.92 | 1,258.92 | 1,264.58 | -2.02% | 15,511,407,300 | 132,936,460,000 | 84% | 8.57 | 5.91% | 8.23 | 0.21% | 8.37 | -0.67% | 8.39 | 0.08% | -0.26% | |
| 2018-10-26 | 1,301.19 | 1,309.25 | 1,285.83 | 1,290.62 | -0.17% | 18,435,698,800 | 149,178,482,000 | 95% | 8.09 | 0.10% | 8.21 | -2.23% | 8.42 | -0.84% | 8.38 | 0.30% | -0.30% | |
| 2018-10-25 | 1,259.75 | 1,294.72 | 1,253.88 | 1,292.80 | -0.34% | 19,170,339,700 | 154,975,192,000 | 97% | 8.08 | -4.51% | 8.40 | -2.49% | 8.49 | -0.34% | 8.35 | 0.16% | -0.38% | |
| 2018-10-24 | 1,293.51 | 1,313.76 | 1,286.85 | 1,297.22 | -0.24% | 18,317,008,300 | 155,062,858,000 | 95% | 8.47 | -1.75% | 8.61 | -0.08% | 8.52 | 0.45% | 8.34 | -0.39% | -0.54% | |
| 2018-10-23 | 1,325.48 | 1,329.77 | 1,292.16 | 1,300.29 | -1.92% | 22,126,719,600 | 190,659,525,000 | 120% | 8.62 | -1.11% | 8.62 | 1.34% | 8.49 | 0.94% | 8.37 | -0.23% | -0.48% | |
| 2018-10-22 | 1,275.53 | 1,336.27 | 1,275.53 | 1,325.73 | 4.90% | 25,788,292,800 | 224,719,348,000 | 147% | 8.71 | 2.63% | 8.51 | 2.30% | 8.41 | 0.99% | 8.39 | -0.07% | -0.40% | |
| 2018-10-19 | 1,215.33 | 1,264.38 | 1,212.23 | 1,263.81 | 2.58% | 18,479,432,900 | 156,915,386,000 | 108% | 8.49 | 3.64% | 8.32 | 1.27% | 8.32 | 1.70% | 8.40 | -0.38% | -0.41% | |
| 2018-10-18 | 1,257.90 | 1,257.90 | 1,230.97 | 1,232.01 | -2.73% | 16,245,334,300 | 133,097,385,000 | 93% | 8.19 | -0.57% | 8.21 | -1.12% | 8.19 | 0.50% | 8.43 | -0.36% | -0.44% | |
| 2018-10-17 | 1,271.12 | 1,277.06 | 1,239.70 | 1,266.55 | 0.81% | 17,130,014,900 | 141,153,577,000 | 97% | 8.24 | 0.50% | 8.30 | 1.70% | 8.14 | -1.30% | 8.46 | -0.97% | -0.52% | |
| 2018-10-16 | 1,280.82 | 1,288.91 | 1,249.93 | 1,256.37 | -1.93% | 15,766,505,300 | 129,276,932,000 | 87% | 8.20 | -3.28% | 8.17 | 0.78% | 8.25 | -1.53% | 8.54 | -0.76% | -0.43% | |
| 2018-10-15 | 1,299.71 | 1,309.71 | 1,278.87 | 1,281.08 | -1.18% | 15,750,789,100 | 133,513,484,000 | 90% | 8.48 | 7.22% | 8.10 | -1.24% | 8.38 | -1.07% | 8.61 | -0.29% | -0.40% | |
| 2018-10-12 | 1,285.57 | 1,302.36 | 1,253.78 | 1,296.36 | 0.19% | 21,008,427,100 | 166,093,714,000 | 109% | 7.91 | -1.48% | 8.20 | -3.99% | 8.47 | -2.49% | 8.63 | -0.50% | -0.50% | |
| 2018-10-11 | 1,340.34 | 1,346.41 | 1,286.06 | 1,293.90 | -6.45% | 23,496,764,300 | 188,563,014,000 | 125% | 8.03 | -10.38% | 8.55 | -4.82% | 8.69 | -1.72% | 8.68 | -1.41% | -0.65% | |
| 2018-10-10 | 1,387.19 | 1,392.41 | 1,371.46 | 1,383.05 | -0.15% | 13,930,039,500 | 124,726,717,000 | 83% | 8.95 | -0.82% | 8.98 | 0.36% | 8.84 | -0.28% | 8.80 | 0.18% | -0.53% | |
| 2018-10-09 | 1,388.88 | 1,398.07 | 1,378.77 | 1,385.09 | -0.09% | 13,462,190,000 | 121,538,590,000 | 80% | 9.03 | 0.80% | 8.95 | 2.17% | 8.86 | 0.18% | 8.79 | 0.54% | -0.64% | |
| 2018-10-08 | 1,414.30 | 1,416.27 | 1,385.15 | 1,386.28 | 0.00% | 16,459,031,700 | 147,414,818,000 | 97% | 8.96 | 1.04% | 8.76 | -0.40% | 8.85 | 0.53% | 8.74 | -0.15% | -0.80% | | |
|
