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 | | | | | | | | |  | | | | | | | | | | |
| 2019-08-23 | 1,579.69 | 1,585.64 | 1,571.41 | 1,578.70 | -0.01% | 26,206,284,400 | 277,017,192,000 | 108% | 10.57 | 0.53% | 10.65 | -0.37% | 10.74 | -0.80% | 10.78 | -0.19% | 0.30% |  |
| 2019-08-22 | 1,576.60 | 1,579.15 | 1,567.05 | 1,578.91 | 0.40% | 25,724,617,000 | 270,500,075,000 | 109% | 10.52 | -3.40% | 10.69 | -1.57% | 10.83 | 0.15% | 10.80 | -0.23% | 0.35% | |
| 2019-08-21 | 1,570.72 | 1,578.51 | 1,567.39 | 1,572.62 | -0.09% | 24,920,692,200 | 271,263,756,000 | 113% | 10.89 | 1.84% | 10.86 | -0.43% | 10.81 | -0.17% | 10.83 | 0.28% | 0.38% |  |
| 2019-08-20 | 1,574.98 | 1,584.03 | 1,569.84 | 1,574.12 | 0.14% | 29,373,636,200 | 313,938,182,000 | 134% | 10.69 | -2.99% | 10.91 | 0.67% | 10.83 | -0.42% | 10.80 | 1.07% | 0.38% | |
| 2019-08-19 | 1,542.32 | 1,571.97 | 1,539.77 | 1,571.97 | 3.05% | 30,361,784,000 | 334,507,176,000 | 146% | 11.02 | -0.40% | 10.84 | 0.28% | 10.88 | 0.38% | 10.68 | 0.40% | 0.19% | |
| 2019-08-16 | 1,516.66 | 1,536.98 | 1,515.08 | 1,525.48 | 0.55% | 22,069,741,600 | 244,112,626,000 | 112% | 11.06 | 6.86% | 10.81 | 0.67% | 10.84 | 0.66% | 10.64 | 0.64% | 0.27% | |
| 2019-08-15 | 1,477.55 | 1,517.07 | 1,473.09 | 1,517.07 | 0.53% | 21,280,748,500 | 220,269,511,000 | 102% | 10.35 | -5.97% | 10.74 | -1.79% | 10.77 | -0.75% | 10.57 | -0.36% | 0.25% | |
| 2019-08-14 | 1,518.09 | 1,523.23 | 1,507.35 | 1,509.00 | 0.69% | 20,750,172,600 | 228,412,238,000 | 106% | 11.01 | 1.13% | 10.93 | 0.90% | 10.85 | 0.87% | 10.61 | 0.57% | 0.39% | |
| 2019-08-13 | 1,497.83 | 1,503.85 | 1,492.97 | 1,498.63 | -0.69% | 17,058,730,800 | 185,691,557,000 | 88% | 10.89 | -0.04% | 10.84 | 0.57% | 10.75 | 2.69% | 10.55 | 0.50% | 0.41% | |
| 2019-08-12 | 1,482.89 | 1,508.99 | 1,479.71 | 1,508.99 | 1.97% | 18,386,735,700 | 200,207,116,000 | 93% | 10.89 | 1.40% | 10.77 | 1.00% | 10.47 | 0.17% | 10.50 | 0.32% | 0.39% | |
| 2019-08-09 | 1,505.81 | 1,507.68 | 1,477.36 | 1,479.86 | -1.27% | 19,512,148,900 | 209,545,422,000 | 98% | 10.74 | 0.44% | 10.67 | 3.89% | 10.45 | 0.53% | 10.47 | 0.31% | 0.38% |  |
| 2019-08-08 | 1,491.42 | 1,501.77 | 1,490.34 | 1,498.95 | 1.01% | 17,679,434,400 | 189,027,178,000 | 89% | 10.69 | 1.15% | 10.27 | -0.35% | 10.40 | -0.09% | 10.43 | 0.12% | 0.38% | |
| 2019-08-07 | 1,499.45 | 1,502.38 | 1,483.95 | 1,483.95 | -0.43% | 18,908,393,200 | 199,858,782,000 | 93% | 10.57 | 8.01% | 10.30 | 0.26% | 10.41 | 0.26% | 10.42 | 0.20% | 0.40% | |
| 2019-08-06 | 1,488.91 | 1,496.45 | 1,458.06 | 1,490.30 | -1.78% | 27,430,559,400 | 268,428,438,000 | 123% | 9.79 | -9.02% | 10.28 | -3.33% | 10.38 | -1.40% | 10.40 | -0.82% | 0.40% | |
| 2019-08-05 | 1,534.27 | 1,546.23 | 1,517.27 | 1,517.27 | -1.47% | 20,385,203,400 | 219,269,010,000 | 105% | 10.76 | 3.04% | 10.63 | 1.04% | 10.53 | 0.46% | 10.49 | 1.20% | 0.47% | |
| 2019-08-02 | 1,528.97 | 1,541.82 | 1,523.37 | 1,539.86 | -1.48% | 22,855,442,600 | 238,579,938,000 | 115% | 10.44 | -2.69% | 10.52 | 0.40% | 10.48 | 0.05% | 10.36 | 0.43% | 0.30% | |
| 2019-08-01 | 1,563.53 | 1,572.16 | 1,555.60 | 1,563.06 | -0.52% | 18,913,252,600 | 202,878,637,000 | 99% | 10.73 | 2.99% | 10.48 | 0.64% | 10.47 | 0.36% | 10.32 | 1.14% | 0.20% | |
| 2019-07-31 | 1,578.55 | 1,578.55 | 1,569.55 | 1,571.30 | -0.68% | 18,530,124,100 | 193,003,940,000 | 94% | 10.42 | 1.00% | 10.41 | 0.05% | 10.44 | 0.14% | 10.20 | 0.69% | 0.03% | |
| 2019-07-30 | 1,575.88 | 1,592.95 | 1,575.88 | 1,582.07 | 0.45% | 20,690,014,200 | 213,376,145,000 | 102% | 10.31 | -1.97% | 10.41 | -0.74% | 10.42 | -0.22% | 10.13 | 0.30% | -0.10% | |
| 2019-07-29 | 1,573.91 | 1,578.34 | 1,567.92 | 1,574.95 | 0.09% | 18,659,681,500 | 196,302,607,000 | 94% | 10.52 | 1.15% | 10.49 | 0.56% | 10.44 | 1.93% | 10.10 | 0.29% | -0.13% | |
| 2019-07-26 | 1,568.08 | 1,575.53 | 1,565.04 | 1,573.45 | 0.04% | 18,565,447,400 | 193,088,833,000 | 90% | 10.40 | -1.25% | 10.43 | -0.06% | 10.25 | 0.72% | 10.07 | 0.31% | -0.17% | |
| 2019-07-25 | 1,562.83 | 1,573.38 | 1,560.05 | 1,572.80 | 0.63% | 21,285,369,200 | 224,169,693,000 | 105% | 10.53 | 1.77% | 10.43 | 3.34% | 10.17 | 1.95% | 10.04 | 0.25% | -0.15% | |
| 2019-07-24 | 1,550.16 | 1,570.36 | 1,550.16 | 1,562.97 | 1.11% | 21,397,804,200 | 221,447,307,000 | 105% | 10.35 | -0.67% | 10.10 | 1.18% | 9.98 | 1.28% | 10.02 | 0.21% | -0.18% | |
| 2019-07-23 | 1,532.67 | 1,545.87 | 1,532.67 | 1,545.87 | 0.88% | 16,811,877,800 | 175,168,281,000 | 85% | 10.42 | 8.52% | 9.98 | 2.46% | 9.85 | 0.56% | 10.00 | -0.11% | -0.17% | |
| 2019-07-22 | 1,562.53 | 1,563.41 | 1,527.52 | 1,532.43 | -1.78% | 21,854,539,700 | 209,835,621,000 | 100% | 9.60 | -4.19% | 9.74 | -0.53% | 9.80 | -1.22% | 10.01 | -0.52% | -0.07% | |
| 2019-07-19 | 1,554.41 | 1,572.69 | 1,554.41 | 1,560.27 | 0.75% | 20,047,434,000 | 200,890,563,000 | 94% | 10.02 | 4.17% | 9.79 | -0.03% | 9.92 | -0.03% | 10.06 | -0.56% | 0.00% | |
| 2019-07-18 | 1,567.14 | 1,567.14 | 1,548.61 | 1,548.64 | -1.63% | 22,242,690,700 | 213,971,131,000 | 99% | 9.62 | -1.40% | 9.79 | -1.90% | 9.92 | -1.32% | 10.12 | -0.54% | 0.12% | |
| 2019-07-17 | 1,570.15 | 1,581.97 | 1,565.15 | 1,574.35 | 0.16% | 23,506,770,700 | 229,356,065,000 | 105% | 9.76 | -2.60% | 9.98 | -1.02% | 10.05 | -0.88% | 10.17 | -0.65% | 0.20% | |
| 2019-07-16 | 1,570.08 | 1,575.56 | 1,566.87 | 1,571.81 | -0.03% | 21,131,214,400 | 211,676,063,000 | 95% | 10.02 | -1.56% | 10.09 | -0.91% | 10.14 | -0.93% | 10.24 | 0.00% | 0.28% | |
| 2019-07-15 | 1,551.31 | 1,578.70 | 1,531.98 | 1,572.34 | 0.00% | 24,164,921,700 | 245,906,274,000 | 106% | 10.18 | 1.25% | 10.18 | 0.04% | 10.24 | 0.24% | 10.24 | -0.14% | 0.33% | | |
|
