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 | | | | | | | | |  | | | | | | | | | | |
| 2020-03-27 | 1,722.39 | 1,724.48 | 1,692.32 | 1,693.35 | -0.46% | 34,500,987,600 | 380,281,700,000 | 82% | 11.02 | 4.30% | 10.86 | 0.37% | 10.85 | -0.80% | 11.10 | 0.23% | -0.23% |  |
| 2020-03-26 | 1,702.34 | 1,720.29 | 1,694.37 | 1,701.15 | -0.80% | 37,299,227,500 | 394,186,891,000 | 82% | 10.57 | -3.85% | 10.82 | -0.64% | 10.94 | -1.48% | 11.08 | -0.25% | -0.30% | |
| 2020-03-25 | 1,703.91 | 1,716.24 | 1,694.93 | 1,714.86 | 2.92% | 41,683,938,200 | 458,152,118,000 | 93% | 10.99 | 0.99% | 10.89 | -1.35% | 11.10 | -0.89% | 11.11 | -0.22% | -0.35% | |
| 2020-03-24 | 1,664.05 | 1,669.87 | 1,617.99 | 1,666.22 | 2.10% | 39,835,928,500 | 433,528,585,000 | 85% | 10.88 | 0.82% | 11.04 | -1.56% | 11.20 | -0.20% | 11.13 | -0.36% | -0.39% | |
| 2020-03-23 | 1,655.77 | 1,673.49 | 1,626.83 | 1,631.88 | -4.26% | 38,811,461,600 | 418,985,614,000 | 79% | 10.80 | -5.79% | 11.22 | -1.87% | 11.23 | -0.80% | 11.17 | -0.18% | -0.46% | |
| 2020-03-20 | 1,702.95 | 1,707.07 | 1,675.44 | 1,704.46 | 1.28% | 38,004,697,500 | 435,458,535,000 | 79% | 11.46 | 0.68% | 11.43 | 1.29% | 11.32 | 1.14% | 11.19 | 0.58% | -0.55% | |
| 2020-03-19 | 1,676.85 | 1,692.16 | 1,634.11 | 1,682.93 | 0.28% | 43,223,774,900 | 491,949,300,000 | 86% | 11.38 | -0.64% | 11.29 | 0.24% | 11.19 | 0.75% | 11.12 | -0.31% | -0.71% |  |
| 2020-03-18 | 1,720.53 | 1,750.61 | 1,678.25 | 1,678.25 | -1.55% | 45,258,080,600 | 518,373,880,000 | 88% | 11.45 | 3.92% | 11.26 | 1.86% | 11.11 | 0.35% | 11.16 | -0.27% | -0.70% | |
| 2020-03-17 | 1,724.58 | 1,742.10 | 1,649.00 | 1,704.74 | -0.43% | 44,916,428,800 | 495,073,157,000 | 83% | 11.02 | -2.38% | 11.05 | 0.24% | 11.07 | -0.51% | 11.19 | -1.03% | -0.71% | |
| 2020-03-16 | 1,809.17 | 1,809.90 | 1,706.39 | 1,712.02 | -4.83% | 52,048,261,600 | 587,677,959,000 | 95% | 11.29 | 4.11% | 11.03 | 0.22% | 11.12 | 0.37% | 11.31 | -0.49% | -0.59% | |
| 2020-03-13 | 1,724.36 | 1,817.02 | 1,724.36 | 1,798.98 | -1.08% | 52,900,453,800 | 573,701,913,000 | 92% | 10.85 | -0.85% | 11.00 | -1.43% | 11.08 | 0.15% | 11.36 | -0.47% | -0.54% | |
| 2020-03-12 | 1,831.77 | 1,839.78 | 1,802.12 | 1,818.56 | -2.20% | 46,570,794,700 | 509,406,995,000 | 80% | 10.94 | -2.50% | 11.16 | -0.30% | 11.07 | -1.23% | 11.42 | -0.73% | -0.55% | |
| 2020-03-11 | 1,892.88 | 1,897.65 | 1,859.25 | 1,859.40 | -1.48% | 52,958,022,000 | 594,063,174,000 | 91% | 11.22 | -0.66% | 11.20 | 1.29% | 11.20 | -0.82% | 11.50 | -0.64% | -0.47% | |
| 2020-03-10 | 1,821.58 | 1,887.39 | 1,805.29 | 1,887.34 | 2.42% | 58,135,515,500 | 656,502,530,000 | 97% | 11.29 | 1.90% | 11.05 | -1.03% | 11.30 | -1.53% | 11.57 | -1.05% | -0.41% | |
| 2020-03-09 | 1,883.35 | 1,891.55 | 1,842.23 | 1,842.66 | -3.79% | 58,473,480,000 | 648,077,341,000 | 93% | 11.08 | 2.95% | 11.17 | -1.81% | 11.47 | -1.36% | 11.70 | -1.13% | -0.23% | |
| 2020-03-06 | 1,904.97 | 1,927.71 | 1,902.64 | 1,915.17 | -0.74% | 53,885,674,100 | 580,104,348,000 | 82% | 10.77 | -7.37% | 11.38 | -3.83% | 11.63 | -0.99% | 11.83 | -1.01% | -0.04% | |
| 2020-03-05 | 1,919.97 | 1,932.99 | 1,903.31 | 1,929.44 | 1.78% | 59,305,420,500 | 689,195,543,000 | 95% | 11.62 | -0.92% | 11.83 | -0.75% | 11.75 | -0.42% | 11.95 | -0.21% | 0.11% | |
| 2020-03-04 | 1,877.12 | 1,895.74 | 1,860.26 | 1,895.74 | 0.36% | 51,334,824,600 | 602,117,063,000 | 83% | 11.73 | -3.19% | 11.92 | 1.05% | 11.80 | -0.31% | 11.98 | -0.36% | 0.16% | |
| 2020-03-03 | 1,902.81 | 1,926.46 | 1,872.21 | 1,888.92 | 1.03% | 60,166,615,300 | 728,950,350,000 | 100% | 12.12 | 2.06% | 11.79 | 0.77% | 11.83 | -0.56% | 12.02 | 0.22% | 0.27% | |
| 2020-03-02 | 1,821.94 | 1,879.39 | 1,817.54 | 1,869.65 | 3.77% | 53,240,554,900 | 632,086,434,000 | 88% | 11.87 | 4.08% | 11.70 | -0.22% | 11.90 | -0.88% | 11.99 | 0.00% | 0.38% | |
| 2020-02-28 | 1,831.82 | 1,860.71 | 1,799.66 | 1,801.75 | -4.93% | 61,089,043,700 | 696,848,230,000 | 98% | 11.41 | -3.87% | 11.73 | -2.74% | 12.00 | -1.08% | 11.99 | -0.59% | 0.33% | |
| 2020-02-27 | 1,899.60 | 1,917.83 | 1,871.70 | 1,895.13 | 0.24% | 55,169,482,400 | 654,632,007,000 | 95% | 11.87 | -0.34% | 12.06 | -1.32% | 12.14 | 0.00% | 12.06 | 0.03% | 0.41% | |
| 2020-02-26 | 1,916.59 | 1,934.11 | 1,883.87 | 1,890.60 | -2.71% | 68,651,309,900 | 817,348,521,000 | 120% | 11.91 | -3.60% | 12.22 | -0.58% | 12.14 | -0.56% | 12.06 | 0.05% | 0.38% | |
| 2020-02-25 | 1,893.01 | 1,945.76 | 1,860.30 | 1,943.17 | 0.51% | 73,050,583,200 | 902,187,397,000 | 140% | 12.35 | -0.53% | 12.29 | 1.29% | 12.20 | 0.89% | 12.05 | 0.70% | 0.36% | |
| 2020-02-24 | 1,905.56 | 1,939.34 | 1,897.17 | 1,933.36 | 1.36% | 62,054,634,700 | 770,457,503,000 | 127% | 12.42 | 2.68% | 12.14 | 0.61% | 12.10 | 0.98% | 11.97 | 0.82% | 0.23% | |
| 2020-02-21 | 1,884.74 | 1,921.03 | 1,882.77 | 1,907.35 | 1.12% | 60,039,173,500 | 725,971,467,000 | 125% | 12.09 | 1.91% | 12.06 | 0.72% | 11.98 | 0.05% | 11.87 | 0.48% | 0.12% | |
| 2020-02-20 | 1,851.34 | 1,887.13 | 1,844.00 | 1,886.14 | 2.15% | 55,171,062,000 | 654,664,640,000 | 116% | 11.87 | -2.95% | 11.98 | -0.01% | 11.97 | 0.09% | 11.82 | 0.29% | 0.05% | |
| 2020-02-19 | 1,855.41 | 1,870.82 | 1,845.85 | 1,846.40 | -0.55% | 53,776,285,300 | 657,484,298,000 | 118% | 12.23 | 3.31% | 11.98 | 0.48% | 11.96 | 0.89% | 11.78 | 0.68% | 0.02% | |
| 2020-02-18 | 1,837.33 | 1,856.56 | 1,826.10 | 1,856.56 | 1.12% | 52,809,083,700 | 624,947,513,000 | 115% | 11.83 | -0.14% | 11.92 | 0.10% | 11.86 | 0.43% | 11.70 | 1.31% | -0.05% | |
| 2020-02-17 | 1,789.91 | 1,835.96 | 1,789.91 | 1,835.96 | 0.00% | 48,111,496,500 | 570,188,829,000 | 107% | 11.85 | -2.10% | 11.91 | 0.33% | 11.81 | 0.54% | 11.55 | -0.45% | -0.35% | | |
|
