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 | | | | | | | | |  | | | | | | | | | | |
| 2019-05-17 | 1,585.78 | 1,586.65 | 1,526.74 | 1,533.22 | -3.26% | 34,917,116,600 | 325,842,439,000 | 112% | 9.33 | -2.19% | 9.58 | -1.81% | 9.67 | -0.87% | 9.66 | -0.96% | -0.48% |  |
| 2019-05-16 | 1,576.69 | 1,587.24 | 1,571.87 | 1,584.81 | 0.44% | 31,023,247,600 | 296,006,785,000 | 103% | 9.54 | -3.80% | 9.76 | -1.04% | 9.75 | -0.31% | 9.75 | -0.54% | -0.41% | |
| 2019-05-15 | 1,555.40 | 1,580.82 | 1,554.65 | 1,577.92 | 2.32% | 28,889,591,800 | 286,522,187,000 | 98% | 9.92 | 0.86% | 9.86 | 0.88% | 9.78 | 1.26% | 9.80 | -0.43% | -0.39% | |
| 2019-05-14 | 1,533.31 | 1,557.30 | 1,532.53 | 1,542.07 | -0.62% | 25,863,092,300 | 254,317,664,000 | 85% | 9.83 | 0.14% | 9.77 | 0.53% | 9.66 | -0.10% | 9.85 | -0.04% | -0.32% |  |
| 2019-05-13 | 1,550.81 | 1,563.97 | 1,543.65 | 1,551.75 | -1.08% | 26,845,427,000 | 263,589,640,000 | 83% | 9.82 | 1.33% | 9.72 | 1.68% | 9.67 | 0.26% | 9.85 | -0.29% | -0.36% | |
| 2019-05-10 | 1,528.07 | 1,568.62 | 1,499.56 | 1,568.62 | 3.83% | 34,673,534,800 | 335,996,865,000 | 103% | 9.69 | 0.33% | 9.56 | -0.56% | 9.65 | -1.06% | 9.88 | -0.47% | -0.38% | |
| 2019-05-09 | 1,516.32 | 1,532.34 | 1,508.35 | 1,510.72 | -1.28% | 24,492,794,900 | 236,562,618,000 | 71% | 9.66 | 3.62% | 9.61 | -0.10% | 9.75 | -0.74% | 9.93 | -0.50% | -0.37% | |
| 2019-05-08 | 1,508.96 | 1,555.82 | 1,502.48 | 1,530.31 | -0.65% | 28,959,725,600 | 269,925,652,000 | 76% | 9.32 | -5.50% | 9.62 | -2.87% | 9.82 | -1.86% | 9.98 | -0.43% | -0.33% | |
| 2019-05-07 | 1,524.79 | 1,549.64 | 1,513.53 | 1,540.31 | 1.62% | 29,671,359,900 | 292,641,092,000 | 79% | 9.86 | 1.98% | 9.91 | -0.49% | 10.01 | 0.10% | 10.02 | -0.29% | -0.32% | |
| 2019-05-06 | 1,576.77 | 1,579.64 | 1,506.32 | 1,515.80 | -7.38% | 35,521,341,200 | 343,574,667,000 | 90% | 9.67 | -5.87% | 9.96 | -2.15% | 10.00 | -0.83% | 10.05 | -0.84% | -0.27% | |
| 2019-04-30 | 1,617.73 | 1,645.90 | 1,617.73 | 1,636.59 | 0.68% | 26,379,292,800 | 271,059,350,000 | 68% | 10.28 | 2.70% | 10.18 | 1.42% | 10.08 | 0.21% | 10.13 | -0.25% | -0.17% | |
| 2019-04-29 | 1,665.50 | 1,668.70 | 1,622.65 | 1,625.62 | -2.41% | 35,661,613,300 | 356,782,124,000 | 87% | 10.01 | -2.67% | 10.03 | -0.25% | 10.06 | -0.36% | 10.16 | -0.37% | -0.15% | |
| 2019-04-26 | 1,678.17 | 1,691.38 | 1,665.29 | 1,665.80 | -1.33% | 33,976,293,300 | 349,231,031,000 | 83% | 10.28 | 4.20% | 10.06 | 0.45% | 10.10 | 0.70% | 10.20 | 0.31% | -0.11% | |
| 2019-04-25 | 1,740.26 | 1,745.33 | 1,687.65 | 1,688.25 | -3.41% | 43,010,768,700 | 424,300,792,000 | 101% | 9.87 | -2.17% | 10.01 | -1.12% | 10.03 | -0.62% | 10.16 | -0.43% | -0.16% | |
| 2019-04-24 | 1,733.05 | 1,747.88 | 1,713.07 | 1,747.88 | 1.10% | 37,074,442,300 | 373,852,773,000 | 88% | 10.08 | -0.25% | 10.13 | 0.62% | 10.09 | -0.85% | 10.21 | -0.54% | -0.08% | |
| 2019-04-23 | 1,748.87 | 1,751.81 | 1,724.91 | 1,728.86 | -1.32% | 40,374,120,500 | 408,140,720,000 | 93% | 10.11 | -0.71% | 10.07 | -0.20% | 10.18 | -0.66% | 10.26 | -0.33% | 0.08% | |
| 2019-04-22 | 1,780.18 | 1,780.55 | 1,746.70 | 1,751.91 | -1.51% | 43,713,558,600 | 445,057,505,000 | 101% | 10.18 | 2.87% | 10.09 | -1.07% | 10.24 | -0.44% | 10.30 | -0.10% | 0.19% | |
| 2019-04-19 | 1,760.00 | 1,778.81 | 1,747.24 | 1,778.81 | 0.94% | 40,945,500,100 | 405,256,794,000 | 89% | 9.90 | -2.65% | 10.19 | -1.74% | 10.29 | -0.13% | 10.31 | -0.36% | 0.28% | |
| 2019-04-18 | 1,771.89 | 1,776.63 | 1,759.45 | 1,762.30 | -0.59% | 42,288,057,400 | 429,914,285,000 | 92% | 10.17 | -3.06% | 10.37 | -0.78% | 10.30 | -0.22% | 10.34 | 0.20% | 0.42% | |
| 2019-04-17 | 1,760.31 | 1,782.48 | 1,758.11 | 1,772.71 | 0.72% | 45,350,076,600 | 475,592,710,000 | 101% | 10.49 | 0.23% | 10.46 | 1.72% | 10.32 | -0.27% | 10.32 | 0.14% | 0.45% | |
| 2019-04-16 | 1,713.90 | 1,760.02 | 1,701.52 | 1,760.02 | 2.09% | 41,181,246,000 | 430,879,142,000 | 89% | 10.46 | 0.50% | 10.28 | 0.61% | 10.35 | 0.02% | 10.31 | -0.02% | 0.50% | |
| 2019-04-15 | 1,762.30 | 1,772.16 | 1,723.38 | 1,723.91 | -0.84% | 40,354,406,900 | 420,112,441,000 | 85% | 10.41 | 4.87% | 10.22 | -0.80% | 10.35 | 0.24% | 10.31 | 0.07% | 0.57% | |
| 2019-04-12 | 1,737.53 | 1,747.04 | 1,724.82 | 1,738.52 | -0.11% | 37,090,620,900 | 368,249,191,000 | 74% | 9.93 | -3.42% | 10.30 | -1.44% | 10.33 | -0.54% | 10.30 | -0.23% | 0.64% | |
| 2019-04-11 | 1,777.82 | 1,781.86 | 1,738.94 | 1,740.37 | -2.19% | 44,425,211,500 | 456,637,572,000 | 91% | 10.28 | -3.07% | 10.45 | 0.09% | 10.38 | 0.57% | 10.33 | 0.36% | 0.74% | |
| 2019-04-10 | 1,774.02 | 1,794.77 | 1,761.93 | 1,779.28 | -0.21% | 47,463,839,500 | 503,290,913,000 | 103% | 10.60 | 1.47% | 10.44 | 0.95% | 10.32 | 0.48% | 10.29 | 1.03% | 0.70% | |
| 2019-04-09 | 1,769.34 | 1,783.65 | 1,759.38 | 1,783.01 | 0.72% | 44,013,341,200 | 459,924,529,000 | 95% | 10.45 | 1.59% | 10.34 | 1.38% | 10.27 | -0.07% | 10.19 | 0.78% | 0.56% | |
| 2019-04-08 | 1,793.91 | 1,799.10 | 1,747.33 | 1,770.20 | -0.55% | 54,494,210,000 | 560,604,757,000 | 117% | 10.29 | -0.17% | 10.20 | -0.18% | 10.28 | -0.05% | 10.11 | 0.80% | 0.48% | |
| 2019-04-04 | 1,777.23 | 1,786.19 | 1,762.64 | 1,780.02 | 0.45% | 51,412,838,700 | 529,780,760,000 | 113% | 10.30 | 3.11% | 10.22 | -0.50% | 10.29 | 0.11% | 10.03 | 1.07% | 0.44% | |
| 2019-04-03 | 1,748.61 | 1,773.07 | 1,742.41 | 1,772.09 | 0.82% | 49,111,659,200 | 490,776,846,000 | 106% | 9.99 | -3.33% | 10.27 | -1.00% | 10.27 | 0.16% | 9.92 | 0.46% | 0.34% | |
| 2019-04-02 | 1,763.71 | 1,771.63 | 1,750.79 | 1,757.60 | 0.00% | 55,705,758,800 | 575,814,256,000 | 126% | 10.34 | -1.08% | 10.37 | 0.20% | 10.26 | 1.74% | 9.88 | 0.67% | 0.37% | | |
|
