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 | | | | | | | | |  | | | | | | | | | | |
| 2019-01-22 | 1,329.03 | 1,329.03 | 1,310.46 | 1,314.58 | -1.17% | 18,846,436,600 | 155,636,682,000 | 87% | 8.26 | -2.31% | 8.21 | 1.33% | 8.16 | 0.18% | 8.08 | 0.70% | -0.28% |  |
| 2019-01-21 | 1,323.71 | 1,335.38 | 1,322.44 | 1,330.17 | 0.61% | 20,489,669,400 | 173,201,987,000 | 96% | 8.45 | 6.34% | 8.10 | 0.87% | 8.14 | 1.76% | 8.03 | 0.36% | -0.46% | |
| 2019-01-18 | 1,310.69 | 1,322.20 | 1,306.39 | 1,322.14 | 0.99% | 22,063,081,800 | 175,381,200,000 | 96% | 7.95 | 0.30% | 8.03 | -0.93% | 8.00 | -0.14% | 8.00 | 0.06% | -0.54% | |
| 2019-01-17 | 1,320.91 | 1,321.94 | 1,307.85 | 1,309.14 | -0.94% | 21,023,804,300 | 166,613,847,000 | 91% | 7.93 | -3.68% | 8.11 | 0.82% | 8.01 | -0.04% | 7.99 | -0.46% | -0.65% |  |
| 2019-01-16 | 1,322.57 | 1,328.99 | 1,319.09 | 1,321.52 | -0.12% | 21,607,643,400 | 177,785,022,000 | 98% | 8.23 | 0.75% | 8.04 | 0.93% | 8.02 | 0.00% | 8.03 | -0.37% | -0.61% | |
| 2019-01-15 | 1,301.78 | 1,323.27 | 1,298.71 | 1,323.16 | 1.49% | 22,311,039,800 | 182,224,554,000 | 103% | 8.17 | 5.65% | 7.97 | 0.95% | 8.02 | 1.19% | 8.06 | -0.33% | -0.54% | |
| 2019-01-14 | 1,313.49 | 1,315.31 | 1,300.82 | 1,303.75 | -0.73% | 21,593,477,400 | 166,914,293,000 | 97% | 7.73 | -3.41% | 7.89 | -1.99% | 7.92 | -0.94% | 8.09 | -1.00% | -0.50% | |
| 2019-01-11 | 1,304.83 | 1,313.36 | 1,300.47 | 1,313.36 | 0.76% | 21,710,579,500 | 173,750,049,000 | 102% | 8.00 | 0.73% | 8.05 | 1.27% | 8.00 | 0.25% | 8.17 | -0.63% | -0.42% | |
| 2019-01-10 | 1,306.09 | 1,313.96 | 1,300.73 | 1,303.48 | -0.27% | 22,741,363,000 | 180,671,912,000 | 109% | 7.95 | -2.98% | 7.95 | -0.70% | 7.98 | -0.85% | 8.22 | -0.41% | -0.32% | |
| 2019-01-09 | 1,303.64 | 1,323.47 | 1,300.53 | 1,306.95 | 0.54% | 26,676,795,300 | 218,445,048,000 | 133% | 8.19 | 6.52% | 8.01 | 1.30% | 8.04 | -0.80% | 8.26 | -0.73% | -0.29% | |
| 2019-01-08 | 1,298.94 | 1,302.82 | 1,295.11 | 1,299.89 | -0.12% | 22,939,399,600 | 176,356,512,000 | 114% | 7.69 | -5.25% | 7.91 | -2.53% | 8.11 | -2.17% | 8.32 | -1.08% | -0.18% | |
| 2019-01-07 | 1,287.07 | 1,302.92 | 1,283.36 | 1,301.41 | 1.71% | 24,868,884,200 | 201,785,666,000 | 134% | 8.11 | 2.72% | 8.11 | -2.08% | 8.29 | -1.33% | 8.41 | -0.46% | -0.08% | |
| 2019-01-04 | 1,234.65 | 1,279.49 | 1,231.83 | 1,279.49 | 2.66% | 23,161,690,500 | 182,962,323,000 | 127% | 7.90 | -5.83% | 8.28 | -3.34% | 8.40 | -2.14% | 8.45 | -0.97% | -0.09% | |
| 2019-01-03 | 1,254.13 | 1,267.36 | 1,245.50 | 1,246.37 | -0.80% | 17,315,116,200 | 145,238,858,000 | 105% | 8.39 | -4.28% | 8.57 | -0.93% | 8.59 | 0.46% | 8.53 | -0.06% | 0.03% | |
| 2019-01-02 | 1,270.50 | 1,271.96 | 1,253.98 | 1,256.39 | -0.91% | 14,682,647,800 | 128,669,988,000 | 94% | 8.76 | 2.04% | 8.65 | 0.56% | 8.55 | -0.29% | 8.53 | 0.28% | 0.05% | |
| 2018-12-28 | 1,265.99 | 1,275.60 | 1,257.80 | 1,267.87 | 0.29% | 15,583,807,400 | 133,833,730,000 | 98% | 8.59 | -0.22% | 8.60 | 1.51% | 8.57 | 0.33% | 8.51 | 0.13% | -0.04% | |
| 2018-12-27 | 1,297.67 | 1,300.29 | 1,264.23 | 1,264.23 | -1.22% | 17,591,146,100 | 151,405,848,000 | 108% | 8.61 | -0.02% | 8.47 | -0.95% | 8.54 | 0.58% | 8.50 | -0.26% | -0.04% | |
| 2018-12-26 | 1,283.91 | 1,291.33 | 1,278.07 | 1,279.79 | -0.42% | 15,952,491,700 | 137,327,926,000 | 96% | 8.61 | 4.44% | 8.55 | 0.64% | 8.49 | 0.27% | 8.52 | 0.39% | 0.05% | |
| 2018-12-25 | 1,282.11 | 1,289.00 | 1,256.71 | 1,285.19 | -0.81% | 19,548,996,500 | 161,139,289,000 | 113% | 8.24 | -7.56% | 8.50 | -0.72% | 8.47 | -0.58% | 8.49 | -0.18% | 0.06% | |
| 2018-12-24 | 1,281.32 | 1,295.83 | 1,278.05 | 1,295.72 | 0.86% | 14,303,469,200 | 127,544,923,000 | 91% | 8.92 | 5.65% | 8.56 | 1.58% | 8.52 | 0.89% | 8.50 | 0.45% | 0.09% | |
| 2018-12-21 | 1,292.36 | 1,293.95 | 1,274.62 | 1,284.66 | -0.96% | 15,982,013,900 | 134,890,229,000 | 96% | 8.44 | 0.98% | 8.43 | 0.07% | 8.45 | -0.11% | 8.47 | -0.17% | 0.07% | |
| 2018-12-20 | 1,291.51 | 1,299.51 | 1,285.95 | 1,297.10 | 0.20% | 15,272,123,800 | 127,644,139,000 | 90% | 8.36 | -1.58% | 8.42 | -0.63% | 8.45 | -1.07% | 8.48 | -0.47% | 0.17% | |
| 2018-12-19 | 1,313.97 | 1,315.66 | 1,292.26 | 1,294.49 | -1.38% | 14,533,289,400 | 123,423,167,000 | 84% | 8.49 | 0.84% | 8.48 | 0.05% | 8.55 | 0.48% | 8.52 | 0.14% | 0.31% | |
| 2018-12-18 | 1,315.08 | 1,325.72 | 1,302.39 | 1,312.55 | -0.81% | 15,510,098,300 | 130,614,954,000 | 85% | 8.42 | -1.08% | 8.47 | -1.42% | 8.50 | 0.19% | 8.51 | 0.19% | 0.32% | |
| 2018-12-17 | 1,321.67 | 1,324.95 | 1,307.98 | 1,323.31 | -0.31% | 15,889,108,200 | 135,264,914,000 | 85% | 8.51 | 0.40% | 8.59 | 0.81% | 8.49 | 0.07% | 8.49 | -0.66% | 0.28% | |
| 2018-12-14 | 1,357.42 | 1,358.11 | 1,326.75 | 1,327.42 | -2.46% | 19,837,417,100 | 168,205,147,000 | 99% | 8.48 | -3.37% | 8.53 | 0.48% | 8.48 | -0.24% | 8.55 | 0.20% | 0.44% | |
| 2018-12-13 | 1,348.54 | 1,367.77 | 1,341.13 | 1,360.92 | 1.11% | 19,649,994,600 | 172,438,020,000 | 103% | 8.78 | 6.04% | 8.48 | 1.41% | 8.50 | 0.11% | 8.53 | 0.57% | 0.37% | |
| 2018-12-12 | 1,348.77 | 1,351.98 | 1,342.22 | 1,346.03 | 0.16% | 16,150,863,400 | 133,651,319,000 | 79% | 8.28 | -0.72% | 8.37 | -1.19% | 8.49 | -0.19% | 8.48 | 0.50% | 0.33% | |
| 2018-12-11 | 1,335.28 | 1,343.90 | 1,334.09 | 1,343.90 | 0.85% | 15,956,734,000 | 133,006,120,000 | 77% | 8.34 | -1.75% | 8.47 | -1.59% | 8.51 | 0.19% | 8.44 | 0.11% | 0.37% | |
| 2018-12-10 | 1,339.49 | 1,344.05 | 1,328.52 | 1,332.53 | 0.00% | 16,680,587,500 | 141,495,088,000 | 81% | 8.48 | -1.11% | 8.60 | 0.49% | 8.49 | -1.24% | 8.43 | 0.30% | 0.46% | | |
|
