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 | | | | | | | | |  | | | | | | | | | | |
| 2020-01-23 | 1,801.70 | 1,813.70 | 1,740.14 | 1,756.82 | -3.45% | 40,289,426,000 | 481,547,539,000 | 117% | 11.95 | -2.03% | 12.03 | -1.08% | 12.08 | 0.15% | 11.81 | 0.97% | 1.00% |  |
| 2020-01-22 | 1,797.97 | 1,825.14 | 1,773.74 | 1,819.61 | 0.72% | 35,209,008,200 | 429,531,267,000 | 106% | 12.20 | 2.16% | 12.16 | 0.59% | 12.06 | 1.35% | 11.69 | 2.11% | 0.93% | |
| 2020-01-21 | 1,825.30 | 1,825.30 | 1,806.08 | 1,806.54 | -1.28% | 33,854,080,500 | 404,258,432,000 | 99% | 11.94 | -3.23% | 12.09 | 0.30% | 11.90 | 1.03% | 11.45 | 1.14% | 0.68% | |
| 2020-01-20 | 1,809.34 | 1,829.95 | 1,802.07 | 1,829.95 | 1.31% | 33,062,551,300 | 408,001,034,000 | 99% | 12.34 | 3.01% | 12.05 | 2.73% | 11.78 | 0.80% | 11.32 | 1.39% | 0.60% | |
| 2020-01-17 | 1,815.66 | 1,821.02 | 1,803.16 | 1,806.28 | -0.29% | 30,482,010,300 | 365,143,216,000 | 87% | 11.98 | 1.31% | 11.73 | 1.67% | 11.69 | 1.30% | 11.17 | 0.86% | 0.53% | |
| 2020-01-16 | 1,815.50 | 1,819.06 | 1,807.79 | 1,811.57 | -0.15% | 31,796,837,400 | 375,957,686,000 | 89% | 11.82 | 3.57% | 11.54 | -0.17% | 11.54 | 1.55% | 11.07 | 0.81% | 0.51% | |
| 2020-01-15 | 1,816.33 | 1,819.09 | 1,800.64 | 1,814.21 | -0.22% | 33,123,327,300 | 378,160,534,000 | 88% | 11.42 | 0.09% | 11.56 | 0.64% | 11.36 | 2.54% | 10.98 | 0.45% | 0.43% | |
| 2020-01-14 | 1,828.07 | 1,829.50 | 1,817.24 | 1,818.13 | -0.23% | 37,729,812,200 | 430,400,618,000 | 102% | 11.41 | -3.82% | 11.49 | 1.42% | 11.08 | 1.27% | 10.94 | 0.66% | 0.40% | |
| 2020-01-13 | 1,798.91 | 1,822.35 | 1,791.17 | 1,822.35 | 1.36% | 34,527,366,300 | 409,505,556,000 | 99% | 11.86 | 5.84% | 11.33 | 5.32% | 10.94 | 1.77% | 10.86 | 1.04% | 0.31% | |
| 2020-01-10 | 1,805.41 | 1,806.37 | 1,790.39 | 1,797.88 | -0.15% | 35,568,971,400 | 398,600,768,000 | 97% | 11.21 | 2.19% | 10.75 | 1.31% | 10.75 | 0.55% | 10.75 | 0.58% | 0.15% | |
| 2020-01-09 | 1,784.47 | 1,800.64 | 1,784.47 | 1,800.64 | 1.75% | 39,659,111,500 | 434,903,323,000 | 109% | 10.97 | 7.29% | 10.61 | 0.50% | 10.69 | 0.30% | 10.69 | 0.21% | 0.05% | |
| 2020-01-08 | 1,783.60 | 1,793.72 | 1,765.15 | 1,769.58 | -1.24% | 46,250,691,000 | 472,740,644,000 | 122% | 10.22 | -4.62% | 10.56 | -2.00% | 10.66 | -1.22% | 10.67 | -0.37% | 0.03% | |
| 2020-01-07 | 1,771.95 | 1,791.85 | 1,771.93 | 1,791.85 | 1.31% | 41,449,962,800 | 444,165,762,000 | 121% | 10.72 | -0.52% | 10.78 | -0.27% | 10.79 | 0.08% | 10.71 | 0.34% | 0.02% | |
| 2020-01-06 | 1,751.25 | 1,782.32 | 1,747.35 | 1,768.68 | 0.44% | 43,899,825,200 | 472,875,866,000 | 133% | 10.77 | -0.73% | 10.81 | -0.19% | 10.78 | 0.26% | 10.67 | 0.75% | -0.09% | |
| 2020-01-03 | 1,759.77 | 1,764.59 | 1,750.18 | 1,760.85 | 0.27% | 37,360,393,900 | 405,390,006,000 | 118% | 10.85 | 0.44% | 10.83 | 0.63% | 10.75 | 0.60% | 10.59 | 0.60% | -0.28% | |
| 2020-01-02 | 1,734.63 | 1,758.34 | 1,730.16 | 1,756.16 | 1.93% | 39,279,517,400 | 424,335,173,000 | 125% | 10.80 | -0.26% | 10.76 | 0.60% | 10.69 | 0.10% | 10.53 | 0.06% | -0.44% | |
| 2019-12-31 | 1,712.52 | 1,722.95 | 1,711.08 | 1,722.95 | 0.55% | 28,242,771,800 | 305,890,411,000 | 91% | 10.83 | 1.76% | 10.70 | 0.89% | 10.68 | 0.71% | 10.52 | 0.18% | -0.47% | |
| 2019-12-30 | 1,691.65 | 1,713.51 | 1,676.23 | 1,713.51 | 0.92% | 32,284,492,600 | 343,640,783,000 | 98% | 10.64 | 0.11% | 10.60 | -0.40% | 10.60 | 0.61% | 10.50 | -0.29% | -0.55% |  |
| 2019-12-27 | 1,712.20 | 1,720.80 | 1,696.86 | 1,697.91 | -0.67% | 35,167,642,100 | 373,901,863,000 | 105% | 10.63 | 1.11% | 10.64 | 0.64% | 10.54 | 1.28% | 10.54 | -0.53% | -0.54% | |
| 2019-12-26 | 1,697.76 | 1,709.45 | 1,696.03 | 1,709.45 | 0.72% | 29,292,905,200 | 308,016,594,000 | 88% | 10.52 | -2.51% | 10.58 | 0.63% | 10.41 | 0.44% | 10.59 | -0.41% | -0.45% | |
| 2019-12-25 | 1,689.13 | 1,700.96 | 1,687.68 | 1,697.21 | 0.38% | 29,073,447,400 | 313,586,441,000 | 90% | 10.79 | 3.62% | 10.51 | 2.52% | 10.36 | -0.17% | 10.64 | 0.01% | -0.38% | |
| 2019-12-24 | 1,670.59 | 1,690.74 | 1,669.41 | 1,690.74 | 1.38% | 26,415,434,200 | 274,945,996,000 | 79% | 10.41 | 0.74% | 10.25 | 0.27% | 10.38 | -0.41% | 10.63 | -0.48% | -0.39% | |
| 2019-12-23 | 1,695.01 | 1,699.47 | 1,666.86 | 1,667.71 | -1.92% | 30,843,913,700 | 318,724,070,000 | 92% | 10.33 | 2.74% | 10.22 | -1.54% | 10.42 | -1.05% | 10.69 | -0.73% | -0.29% | |
| 2019-12-20 | 1,714.43 | 1,719.71 | 1,700.29 | 1,700.29 | -0.74% | 34,529,000,200 | 347,274,850,000 | 101% | 10.06 | -2.26% | 10.38 | -1.61% | 10.53 | -1.98% | 10.76 | -1.17% | -0.18% | |
| 2019-12-19 | 1,710.04 | 1,716.44 | 1,705.06 | 1,713.03 | 0.21% | 34,758,610,200 | 357,645,054,000 | 107% | 10.29 | -4.41% | 10.55 | -1.81% | 10.75 | -1.29% | 10.89 | -1.08% | -0.09% | |
| 2019-12-18 | 1,707.76 | 1,718.63 | 1,704.71 | 1,709.44 | 0.04% | 37,978,310,800 | 408,794,297,000 | 125% | 10.76 | 1.73% | 10.75 | -1.28% | 10.89 | -0.13% | 11.01 | -0.22% | 0.08% | |
| 2019-12-17 | 1,687.09 | 1,715.02 | 1,685.79 | 1,708.78 | 1.33% | 42,480,727,100 | 449,507,140,000 | 147% | 10.58 | -3.17% | 10.89 | -1.75% | 10.90 | -1.09% | 11.03 | -0.63% | 0.03% |  |
| 2019-12-16 | 1,665.86 | 1,686.41 | 1,662.49 | 1,686.41 | 1.56% | 35,227,190,000 | 384,940,280,000 | 136% | 10.93 | -3.10% | 11.08 | 0.26% | 11.02 | -0.59% | 11.10 | -0.14% | 0.03% | |
| 2019-12-13 | 1,648.38 | 1,661.94 | 1,645.95 | 1,660.55 | 1.48% | 29,400,938,500 | 331,554,385,000 | 125% | 11.28 | 1.94% | 11.05 | 0.80% | 11.08 | -0.11% | 11.12 | 0.35% | 0.01% | |
| 2019-12-12 | 1,639.88 | 1,644.55 | 1,635.01 | 1,636.33 | 0.00% | 25,565,456,200 | 282,812,900,000 | 112% | 11.06 | 2.48% | 10.96 | -0.50% | 11.10 | -0.73% | 11.08 | 0.28% | -0.09% | | |
|
