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 | | | | | | | | |  | | | | | | | | | | |
| 2017-10-19 | 1,998.21 | 2,001.37 | 1,981.39 | 1,983.72 | -0.82% | 18,260,370,700 | 245,567,091,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  |
| 2017-10-18 | 2,007.89 | 2,014.51 | 1,996.20 | 2,000.11 | -0.40% | 17,879,723,000 | 247,819,393,000 | 87% | 13.86 | -3.75% | 13.95 | -0.85% | 14.04 | -1.23% | 14.23 | -0.47% | -0.01% |  |
| 2017-10-17 | 2,002.15 | 2,014.16 | 1,996.64 | 2,008.06 | 0.11% | 15,744,191,000 | 226,721,105,000 | 79% | 14.40 | 4.94% | 14.07 | 0.57% | 14.21 | -0.22% | 14.30 | -0.04% | 0.07% | |
| 2017-10-16 | 2,035.70 | 2,036.17 | 2,005.13 | 2,005.95 | -1.52% | 23,628,954,000 | 324,237,192,000 | 113% | 13.72 | -3.57% | 13.99 | -2.46% | 14.24 | -0.97% | 14.30 | -0.61% | 0.05% | |
| 2017-10-13 | 2,023.70 | 2,037.04 | 2,022.63 | 2,036.81 | 0.66% | 19,503,949,900 | 277,549,955,000 | 99% | 14.23 | 1.06% | 14.35 | -0.62% | 14.38 | -0.07% | 14.39 | -0.15% | 0.10% | |
| 2017-10-12 | 2,025.16 | 2,028.92 | 2,010.39 | 2,023.36 | -0.15% | 19,875,246,100 | 279,868,801,000 | 100% | 14.08 | -4.04% | 14.44 | -0.54% | 14.39 | -0.17% | 14.41 | -0.28% | 0.11% | |
| 2017-10-11 | 2,030.22 | 2,034.52 | 2,024.81 | 2,026.47 | -0.18% | 22,988,629,700 | 337,328,742,000 | 118% | 14.67 | 1.14% | 14.51 | 0.91% | 14.42 | 0.17% | 14.45 | 0.29% | 0.14% | |
| 2017-10-10 | 2,013.81 | 2,030.18 | 2,012.64 | 2,030.18 | 0.78% | 21,443,177,100 | 311,109,799,000 | 110% | 14.51 | 1.11% | 14.38 | 0.74% | 14.39 | 0.12% | 14.41 | 0.22% | 0.11% | |
| 2017-10-09 | 2,013.57 | 2,019.34 | 2,007.05 | 2,014.43 | 1.30% | 21,667,833,600 | 310,931,818,000 | 110% | 14.35 | 0.53% | 14.28 | -0.56% | 14.37 | -0.19% | 14.38 | 0.27% | 0.10% | |
| 2017-09-29 | 1,976.46 | 1,989.05 | 1,976.46 | 1,988.49 | 0.69% | 18,106,837,700 | 258,476,727,000 | 92% | 14.28 | 0.57% | 14.36 | -0.40% | 14.40 | -0.26% | 14.34 | 0.46% | 0.09% | |
| 2017-09-28 | 1,977.56 | 1,984.66 | 1,974.65 | 1,974.78 | -0.23% | 18,285,129,600 | 259,539,450,000 | 91% | 14.19 | -2.93% | 14.42 | -0.70% | 14.44 | -0.39% | 14.28 | 0.27% | 0.04% | |
| 2017-09-27 | 1,963.61 | 1,982.16 | 1,963.61 | 1,979.28 | 0.78% | 17,043,197,500 | 249,211,725,000 | 85% | 14.62 | 1.20% | 14.52 | 0.39% | 14.49 | 0.43% | 14.24 | 0.25% | -0.01% | |
| 2017-09-26 | 1,961.43 | 1,966.67 | 1,953.32 | 1,964.03 | 0.01% | 16,778,238,200 | 242,413,129,000 | 81% | 14.45 | -0.25% | 14.46 | -0.06% | 14.43 | 0.31% | 14.20 | -0.17% | -0.01% | |
| 2017-09-25 | 1,985.92 | 1,987.17 | 1,961.57 | 1,963.90 | -1.24% | 18,369,967,800 | 266,077,099,000 | 84% | 14.48 | 0.22% | 14.47 | 0.40% | 14.39 | 0.67% | 14.23 | -0.11% | 0.04% | |
| 2017-09-22 | 1,989.97 | 1,992.99 | 1,979.76 | 1,988.59 | -0.34% | 19,421,195,800 | 280,679,869,000 | 87% | 14.45 | -0.15% | 14.41 | 0.51% | 14.29 | 1.04% | 14.24 | -0.05% | 0.07% | |
| 2017-09-21 | 2,011.98 | 2,015.42 | 1,995.42 | 1,995.42 | -0.84% | 22,158,862,600 | 320,703,026,000 | 98% | 14.47 | 1.08% | 14.34 | 1.12% | 14.15 | 0.88% | 14.25 | -0.04% | 0.12% | |
| 2017-09-20 | 1,994.14 | 2,012.23 | 1,992.70 | 2,012.23 | 0.83% | 22,059,384,100 | 315,861,460,000 | 95% | 14.32 | 0.66% | 14.18 | 1.48% | 14.02 | 0.16% | 14.26 | -0.01% | 0.18% | |
| 2017-09-19 | 2,003.49 | 2,006.73 | 1,989.67 | 1,995.60 | -0.36% | 21,306,387,900 | 303,074,570,000 | 91% | 14.23 | 1.69% | 13.97 | 0.83% | 14.00 | -0.64% | 14.26 | 0.15% | 0.25% | |
| 2017-09-18 | 1,986.32 | 2,002.74 | 1,986.32 | 2,002.74 | 0.74% | 20,612,210,900 | 288,320,450,000 | 86% | 13.99 | 1.91% | 13.86 | -0.51% | 14.09 | -0.78% | 14.24 | 0.18% | 0.26% | |
| 2017-09-15 | 1,991.38 | 1,995.64 | 1,982.62 | 1,987.99 | -0.28% | 22,773,786,700 | 312,600,627,000 | 91% | 13.73 | -1.07% | 13.93 | -2.07% | 14.20 | -1.01% | 14.21 | -0.06% | 0.29% | |
| 2017-09-14 | 1,995.50 | 2,002.42 | 1,987.16 | 1,993.53 | -0.07% | 23,759,467,800 | 329,628,767,000 | 96% | 13.87 | -2.32% | 14.23 | -1.55% | 14.34 | -0.86% | 14.22 | -0.28% | 0.34% | |
| 2017-09-13 | 1,984.90 | 1,994.98 | 1,980.83 | 1,994.98 | 0.44% | 21,749,236,100 | 308,933,148,000 | 91% | 14.20 | -2.18% | 14.45 | -0.60% | 14.47 | -0.12% | 14.26 | 0.32% | 0.45% | |
| 2017-09-12 | 1,993.16 | 2,001.58 | 1,982.74 | 1,986.21 | -0.28% | 29,751,975,800 | 432,036,578,000 | 129% | 14.52 | -0.45% | 14.54 | 0.05% | 14.49 | 0.70% | 14.21 | 0.30% | 0.44% | |
| 2017-09-11 | 1,976.61 | 1,991.73 | 1,974.45 | 1,991.73 | 0.80% | 22,823,691,800 | 332,920,562,000 | 103% | 14.59 | 0.59% | 14.53 | 0.62% | 14.39 | 1.17% | 14.17 | 0.13% | 0.49% | |
| 2017-09-08 | 1,971.17 | 1,981.52 | 1,964.89 | 1,975.87 | 0.16% | 21,933,380,200 | 318,072,176,000 | 99% | 14.50 | 0.01% | 14.44 | 1.07% | 14.22 | 0.92% | 14.15 | 0.50% | 0.60% | |
| 2017-09-07 | 1,980.37 | 1,987.74 | 1,972.22 | 1,972.74 | -0.34% | 25,150,493,400 | 364,673,070,000 | 116% | 14.50 | 1.27% | 14.29 | 1.80% | 14.09 | 0.41% | 14.08 | 0.59% | 0.68% | |
| 2017-09-06 | 1,967.00 | 1,979.53 | 1,963.44 | 1,979.53 | 0.38% | 23,687,013,800 | 339,150,934,000 | 113% | 14.32 | 2.16% | 14.03 | 1.19% | 14.03 | 0.88% | 14.00 | 0.71% | 0.72% | |
| 2017-09-05 | 1,967.06 | 1,973.38 | 1,961.43 | 1,972.14 | 0.20% | 22,619,344,700 | 317,008,536,000 | 110% | 14.02 | 1.66% | 13.87 | -0.50% | 13.91 | -0.22% | 13.90 | 0.25% | 0.73% | |
| 2017-09-04 | 1,956.23 | 1,968.85 | 1,952.28 | 1,968.12 | 0.60% | 25,394,557,500 | 350,087,267,000 | 124% | 13.79 | -0.25% | 13.94 | 0.13% | 13.94 | -0.97% | 13.87 | 0.41% | 0.85% | |
| 2017-09-01 | 1,946.32 | 1,956.35 | 1,943.14 | 1,956.35 | 0.00% | 23,675,357,700 | 327,197,886,000 | 120% | 13.82 | -3.26% | 13.92 | -0.91% | 14.08 | 0.04% | 13.81 | 0.46% | 0.91% | | |
|
