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 | | | | | | | | |  | | | | | | | | | | |
| 2017-08-17 | 1,898.01 | 1,909.73 | 1,896.33 | 1,909.38 | 0.58% | 22,371,445,100 | 296,957,755,000 | 110% | 13.27 | -0.71% | 13.28 | 0.74% | 12.96 | 1.39% | 12.48 | 0.76% | 0.14% |  |
| 2017-08-16 | 1,885.71 | 1,901.64 | 1,880.26 | 1,898.39 | 0.59% | 21,712,611,300 | 290,284,325,000 | 108% | 13.37 | 1.47% | 13.18 | 3.79% | 12.78 | 1.97% | 12.38 | 0.90% | 0.05% | |
| 2017-08-15 | 1,881.10 | 1,887.28 | 1,877.18 | 1,887.28 | 0.40% | 19,019,491,800 | 250,596,929,000 | 93% | 13.18 | 1.50% | 12.70 | 1.88% | 12.53 | 2.10% | 12.27 | 0.65% | -0.01% | |
| 2017-08-14 | 1,844.48 | 1,879.77 | 1,844.48 | 1,879.77 | 2.02% | 20,263,280,100 | 263,032,068,000 | 96% | 12.98 | 7.84% | 12.47 | 2.11% | 12.28 | 1.84% | 12.19 | 0.64% | -0.08% | |
| 2017-08-11 | 1,860.12 | 1,867.12 | 1,840.98 | 1,842.60 | -1.60% | 22,352,598,800 | 269,055,049,000 | 98% | 12.04 | -3.13% | 12.21 | 0.57% | 12.05 | 0.36% | 12.12 | -0.44% | -0.13% |  |
| 2017-08-10 | 1,881.79 | 1,888.85 | 1,860.24 | 1,872.60 | -0.69% | 21,897,991,100 | 272,100,960,000 | 99% | 12.43 | 2.16% | 12.14 | 1.75% | 12.01 | 0.08% | 12.17 | 0.03% | -0.11% | |
| 2017-08-09 | 1,877.94 | 1,885.59 | 1,873.10 | 1,885.55 | 0.34% | 21,335,459,900 | 259,493,163,000 | 93% | 12.16 | 2.69% | 11.93 | 0.91% | 12.00 | -0.27% | 12.17 | 0.11% | -0.17% | |
| 2017-08-08 | 1,872.76 | 1,881.69 | 1,867.96 | 1,879.16 | 0.37% | 22,901,334,300 | 271,236,814,000 | 99% | 11.84 | 0.59% | 11.82 | -1.51% | 12.03 | -0.69% | 12.16 | -0.35% | -0.27% | |
| 2017-08-07 | 1,857.27 | 1,872.29 | 1,856.89 | 1,872.29 | 0.74% | 19,336,732,800 | 227,684,787,000 | 84% | 11.78 | -0.57% | 12.00 | -1.32% | 12.12 | -0.49% | 12.20 | -0.37% | -0.32% | |
| 2017-08-04 | 1,868.23 | 1,872.01 | 1,858.49 | 1,858.49 | -0.57% | 23,751,821,100 | 281,297,769,000 | 104% | 11.84 | -4.27% | 12.16 | -1.13% | 12.18 | -1.20% | 12.24 | -0.50% | -0.35% | |
| 2017-08-03 | 1,866.01 | 1,879.87 | 1,862.76 | 1,869.21 | -0.01% | 22,518,741,500 | 278,575,037,000 | 105% | 12.37 | 0.71% | 12.30 | 0.64% | 12.32 | 0.00% | 12.30 | -0.16% | -0.39% | |
| 2017-08-02 | 1,882.02 | 1,885.45 | 1,868.28 | 1,869.32 | -0.70% | 24,843,684,500 | 305,179,531,000 | 116% | 12.28 | 0.22% | 12.23 | -0.80% | 12.32 | 0.37% | 12.32 | 0.32% | -0.45% | |
| 2017-08-01 | 1,878.62 | 1,882.68 | 1,873.35 | 1,882.47 | 0.18% | 23,297,056,600 | 285,546,859,000 | 110% | 12.26 | 1.03% | 12.32 | -0.31% | 12.28 | -0.05% | 12.29 | -0.02% | -0.64% | |
| 2017-07-31 | 1,868.18 | 1,881.15 | 1,864.30 | 1,879.10 | 0.57% | 23,653,180,700 | 286,970,218,000 | 114% | 12.13 | -3.84% | 12.36 | 0.18% | 12.29 | -0.29% | 12.29 | 0.07% | -0.75% | |
| 2017-07-28 | 1,863.13 | 1,871.84 | 1,861.69 | 1,868.37 | 0.13% | 20,651,122,500 | 260,548,112,000 | 103% | 12.62 | 2.03% | 12.34 | 0.87% | 12.32 | 0.33% | 12.28 | -0.27% | -0.90% |  |
| 2017-07-27 | 1,840.83 | 1,868.28 | 1,831.86 | 1,865.96 | 1.24% | 25,061,339,500 | 309,915,306,000 | 125% | 12.37 | 2.97% | 12.23 | 0.33% | 12.28 | -0.36% | 12.31 | -0.57% | -0.90% | |
| 2017-07-26 | 1,849.65 | 1,851.98 | 1,833.93 | 1,843.12 | -0.30% | 19,338,094,100 | 232,225,133,000 | 97% | 12.01 | -2.28% | 12.19 | -1.17% | 12.33 | 0.26% | 12.38 | -0.85% | -0.87% | |
| 2017-07-25 | 1,853.02 | 1,857.43 | 1,841.39 | 1,848.59 | -0.33% | 17,970,647,100 | 220,838,106,000 | 92% | 12.29 | 0.01% | 12.34 | -0.84% | 12.29 | 0.03% | 12.49 | -0.86% | -0.83% | |
| 2017-07-24 | 1,842.91 | 1,855.13 | 1,840.23 | 1,854.67 | 0.48% | 19,717,378,000 | 242,279,049,000 | 99% | 12.29 | -1.21% | 12.44 | 1.18% | 12.29 | 0.45% | 12.60 | -0.66% | -0.75% | |
| 2017-07-21 | 1,845.40 | 1,852.28 | 1,842.88 | 1,845.81 | -0.12% | 17,858,616,200 | 222,143,394,000 | 90% | 12.44 | -1.21% | 12.30 | 0.43% | 12.23 | -0.87% | 12.68 | -0.87% | -0.72% | |
| 2017-07-20 | 1,837.48 | 1,853.86 | 1,836.16 | 1,847.97 | 0.48% | 20,442,159,900 | 257,386,759,000 | 102% | 12.59 | 5.85% | 12.24 | 1.51% | 12.34 | -0.79% | 12.79 | -0.85% | -0.63% | |
| 2017-07-19 | 1,807.31 | 1,839.06 | 1,803.69 | 1,839.06 | 1.53% | 21,422,204,700 | 254,826,036,000 | 101% | 11.90 | -3.02% | 12.06 | -2.85% | 12.44 | -1.98% | 12.90 | -1.57% | -0.54% | |
| 2017-07-18 | 1,792.01 | 1,811.33 | 1,784.42 | 1,811.33 | 0.60% | 17,603,235,000 | 215,899,955,000 | 86% | 12.27 | 1.69% | 12.42 | -2.19% | 12.69 | -1.70% | 13.11 | -1.06% | -0.36% | |
| 2017-07-17 | 1,872.23 | 1,872.33 | 1,795.65 | 1,800.54 | -4.28% | 24,458,037,000 | 294,985,159,000 | 117% | 12.06 | -8.09% | 12.69 | -3.31% | 12.91 | -1.98% | 13.25 | -1.44% | -0.23% | |
| 2017-07-14 | 1,885.53 | 1,885.61 | 1,875.51 | 1,881.01 | -0.41% | 16,092,096,800 | 211,172,890,000 | 87% | 13.12 | -0.52% | 13.13 | -0.72% | 13.17 | -0.69% | 13.44 | -0.26% | -0.07% | |
| 2017-07-13 | 1,887.74 | 1,892.58 | 1,883.39 | 1,888.70 | -0.04% | 17,224,364,800 | 227,211,448,000 | 94% | 13.19 | 0.90% | 13.22 | 0.35% | 13.26 | -0.67% | 13.48 | -0.32% | -0.05% | |
| 2017-07-12 | 1,890.46 | 1,894.98 | 1,868.32 | 1,889.45 | -0.11% | 18,873,100,600 | 246,745,590,000 | 103% | 13.07 | -2.46% | 13.18 | -1.22% | 13.35 | -1.19% | 13.52 | -0.44% | -0.01% | |
| 2017-07-11 | 1,902.58 | 1,909.02 | 1,891.60 | 1,891.60 | -0.72% | 18,794,244,900 | 251,898,426,000 | 107% | 13.40 | 2.56% | 13.34 | -0.60% | 13.51 | -0.58% | 13.58 | -0.03% | 0.02% | |
| 2017-07-10 | 1,914.19 | 1,916.78 | 1,903.19 | 1,905.37 | -0.67% | 21,270,025,000 | 277,946,912,000 | 120% | 13.07 | -3.75% | 13.42 | -2.14% | 13.59 | -0.96% | 13.58 | -0.40% | 0.02% | |
| 2017-07-07 | 1,910.41 | 1,918.13 | 1,908.39 | 1,918.13 | 0.00% | 19,472,354,800 | 264,378,564,000 | 116% | 13.58 | -0.46% | 13.71 | -0.65% | 13.72 | 0.02% | 13.64 | 0.10% | 0.04% | | |
|
