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 | | | | | | | | |  | | | | | | | | | | |
| 2019-11-14 | 1,614.07 | 1,627.79 | 1,612.51 | 1,624.13 | 0.61% | 20,546,147,300 | 236,226,208,000 | 93% | 11.50 | -0.41% | 11.34 | 1.31% | 11.38 | 0.48% | 11.46 | 0.38% | 0.65% |  |
| 2019-11-13 | 1,613.68 | 1,617.64 | 1,605.96 | 1,614.30 | 0.01% | 18,398,823,600 | 212,387,994,000 | 82% | 11.54 | 5.00% | 11.19 | -0.93% | 11.32 | -0.10% | 11.42 | 1.00% | 0.64% | |
| 2019-11-12 | 1,611.11 | 1,615.73 | 1,594.76 | 1,614.19 | 0.17% | 20,597,518,700 | 226,458,967,000 | 85% | 10.99 | -0.83% | 11.30 | -0.60% | 11.34 | -1.08% | 11.30 | 0.49% | 0.49% | |
| 2019-11-11 | 1,638.10 | 1,638.10 | 1,608.97 | 1,611.44 | -2.26% | 23,154,711,200 | 256,702,535,000 | 92% | 11.09 | -5.81% | 11.36 | -1.36% | 11.46 | -1.15% | 11.25 | 0.39% | 0.42% | |
| 2019-11-08 | 1,661.10 | 1,666.14 | 1,647.91 | 1,648.68 | -0.19% | 23,412,425,500 | 275,554,237,000 | 97% | 11.77 | 4.89% | 11.52 | 0.38% | 11.59 | 0.51% | 11.20 | 0.71% | 0.35% | |
| 2019-11-07 | 1,639.71 | 1,654.30 | 1,637.69 | 1,651.77 | 0.64% | 21,664,172,600 | 243,099,967,000 | 86% | 11.22 | -2.85% | 11.48 | -1.44% | 11.53 | 0.28% | 11.13 | 0.51% | 0.25% | |
| 2019-11-06 | 1,656.22 | 1,656.26 | 1,635.60 | 1,641.23 | -0.87% | 23,253,071,400 | 268,576,984,000 | 96% | 11.55 | -0.79% | 11.65 | 0.20% | 11.50 | 2.02% | 11.07 | 0.78% | 0.09% | |
| 2019-11-05 | 1,648.70 | 1,661.09 | 1,640.94 | 1,655.60 | 0.54% | 23,862,943,300 | 277,803,579,000 | 101% | 11.64 | -0.86% | 11.62 | 1.63% | 11.27 | 1.92% | 10.98 | 0.64% | -0.06% | |
| 2019-11-04 | 1,640.63 | 1,652.67 | 1,640.63 | 1,646.70 | 0.59% | 23,904,148,600 | 280,703,309,000 | 104% | 11.74 | 2.33% | 11.44 | 3.94% | 11.06 | 1.73% | 10.91 | 0.93% | -0.18% | |
| 2019-11-01 | 1,612.31 | 1,638.25 | 1,609.34 | 1,637.00 | 1.29% | 22,589,737,500 | 259,246,874,000 | 98% | 11.48 | 3.41% | 11.00 | 2.33% | 10.87 | 0.86% | 10.81 | 0.71% | -0.33% | |
| 2019-10-31 | 1,630.59 | 1,633.65 | 1,615.00 | 1,616.19 | -0.76% | 24,266,337,700 | 269,309,694,000 | 102% | 11.10 | 5.44% | 10.75 | 0.88% | 10.78 | 0.89% | 10.74 | 0.22% | -0.47% | |
| 2019-10-30 | 1,635.81 | 1,637.89 | 1,624.57 | 1,628.62 | -0.86% | 27,156,471,600 | 285,810,801,000 | 111% | 10.53 | -1.52% | 10.66 | -1.04% | 10.69 | -0.17% | 10.71 | -0.47% | -0.51% |  |
| 2019-10-29 | 1,659.47 | 1,659.47 | 1,642.68 | 1,642.68 | -0.94% | 32,160,866,300 | 343,687,941,000 | 135% | 10.69 | -0.61% | 10.77 | 0.24% | 10.70 | -0.41% | 10.76 | -0.21% | -0.49% | |
| 2019-10-28 | 1,640.59 | 1,658.24 | 1,640.12 | 1,658.24 | 1.58% | 29,901,316,800 | 321,498,098,000 | 129% | 10.75 | -1.49% | 10.75 | 0.52% | 10.75 | 0.12% | 10.79 | -0.29% | -0.59% | |
| 2019-10-25 | 1,616.82 | 1,633.79 | 1,608.94 | 1,632.40 | 0.99% | 22,496,182,000 | 245,550,684,000 | 98% | 10.92 | 3.47% | 10.69 | 0.05% | 10.73 | 0.51% | 10.82 | -0.33% | -0.60% | |
| 2019-10-24 | 1,617.38 | 1,622.12 | 1,605.49 | 1,616.33 | -0.13% | 20,722,232,500 | 218,608,085,000 | 87% | 10.55 | -0.37% | 10.68 | -0.43% | 10.68 | -0.62% | 10.85 | -1.12% | -0.61% | |
| 2019-10-23 | 1,631.04 | 1,631.94 | 1,614.85 | 1,618.40 | -0.79% | 21,597,582,200 | 228,668,700,000 | 89% | 10.59 | -3.03% | 10.73 | -0.21% | 10.75 | -0.80% | 10.98 | -0.63% | -0.45% | |
| 2019-10-22 | 1,617.65 | 1,631.22 | 1,616.03 | 1,631.22 | 1.01% | 20,755,239,200 | 226,621,130,000 | 89% | 10.92 | 2.14% | 10.75 | 0.06% | 10.83 | 0.06% | 11.05 | -0.60% | -0.37% | |
| 2019-10-21 | 1,616.09 | 1,616.12 | 1,602.85 | 1,614.87 | -0.11% | 20,991,394,400 | 224,397,555,000 | 88% | 10.69 | 0.26% | 10.75 | -0.99% | 10.83 | -0.58% | 11.11 | -0.57% | -0.20% | |
| 2019-10-18 | 1,638.15 | 1,645.08 | 1,613.48 | 1,616.72 | -1.17% | 23,804,271,100 | 253,797,033,000 | 100% | 10.66 | -2.17% | 10.85 | -0.66% | 10.89 | -1.04% | 11.18 | -0.65% | -0.09% | |
| 2019-10-17 | 1,637.13 | 1,640.49 | 1,631.05 | 1,635.92 | 0.02% | 20,659,623,100 | 225,158,090,000 | 89% | 10.90 | -1.00% | 10.93 | -0.31% | 11.01 | -1.52% | 11.25 | -0.22% | 0.02% | |
| 2019-10-16 | 1,641.92 | 1,648.69 | 1,634.69 | 1,635.65 | -0.38% | 23,314,815,800 | 256,657,324,000 | 98% | 11.01 | 1.23% | 10.96 | -0.66% | 11.18 | -0.58% | 11.28 | -0.31% | 0.08% | |
| 2019-10-15 | 1,654.87 | 1,654.87 | 1,639.34 | 1,641.95 | -1.11% | 26,634,945,300 | 289,616,553,000 | 108% | 10.87 | -1.14% | 11.03 | -2.66% | 11.24 | -1.46% | 11.31 | -1.18% | 0.14% | |
| 2019-10-14 | 1,650.87 | 1,666.32 | 1,647.97 | 1,660.33 | 1.43% | 28,536,008,500 | 313,869,069,000 | 115% | 11.00 | -2.16% | 11.33 | -1.41% | 11.41 | -0.98% | 11.45 | -0.41% | 0.34% | |
| 2019-10-11 | 1,634.86 | 1,643.51 | 1,622.83 | 1,636.96 | 0.31% | 24,353,343,800 | 273,787,772,000 | 100% | 11.24 | -5.22% | 11.50 | -1.49% | 11.52 | -0.31% | 11.49 | -0.43% | 0.38% | |
| 2019-10-10 | 1,608.82 | 1,632.31 | 1,605.34 | 1,631.84 | 1.41% | 22,206,997,400 | 263,405,564,000 | 94% | 11.86 | 4.13% | 11.67 | 1.42% | 11.56 | 1.40% | 11.54 | 0.53% | 0.52% | |
| 2019-10-09 | 1,594.07 | 1,609.10 | 1,584.21 | 1,609.10 | 0.65% | 18,862,586,900 | 214,854,318,000 | 76% | 11.39 | -2.82% | 11.51 | 0.10% | 11.40 | 0.11% | 11.48 | 0.17% | 0.51% | |
| 2019-10-08 | 1,598.67 | 1,612.17 | 1,596.48 | 1,598.64 | 0.22% | 18,861,055,900 | 221,061,716,000 | 76% | 11.72 | 2.77% | 11.49 | 1.65% | 11.38 | -0.85% | 11.46 | 1.07% | 0.51% | |
| 2019-09-30 | 1,611.99 | 1,618.15 | 1,595.21 | 1,595.21 | -1.06% | 18,404,292,000 | 209,905,451,000 | 69% | 11.41 | 0.29% | 11.31 | 0.09% | 11.48 | 0.07% | 11.34 | 0.53% | 0.39% | |
| 2019-09-27 | 1,597.50 | 1,616.81 | 1,597.50 | 1,612.26 | 0.00% | 21,487,850,500 | 244,360,500,000 | 77% | 11.37 | 1.56% | 11.30 | -1.95% | 11.47 | -0.51% | 11.28 | 0.46% | 0.36% | | |
|
