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 | | | | | | | | |  | | | | | | | | | | |
| 2018-07-18 | 1,600.94 | 1,607.99 | 1,588.12 | 1,588.12 | -0.75% | 17,525,658,200 | 198,838,580,000 | 98% | 11.35 | -2.13% | 11.56 | -1.32% | 11.62 | 0.01% | 11.54 | -0.24% | -0.03% |  |
| 2018-07-17 | 1,599.99 | 1,600.08 | 1,581.46 | 1,600.08 | -0.17% | 15,923,233,300 | 184,592,755,000 | 91% | 11.59 | -1.40% | 11.72 | 0.01% | 11.62 | -0.38% | 11.57 | -0.40% | 0.01% | |
| 2018-07-16 | 1,601.48 | 1,607.60 | 1,594.91 | 1,602.84 | -0.10% | 16,670,697,000 | 196,006,859,000 | 94% | 11.76 | -0.23% | 11.72 | 1.10% | 11.66 | -0.02% | 11.61 | 0.11% | 0.17% |  |
| 2018-07-13 | 1,597.84 | 1,608.09 | 1,595.34 | 1,604.45 | 0.46% | 18,643,241,600 | 219,715,595,000 | 105% | 11.79 | 1.42% | 11.59 | -0.07% | 11.67 | 1.07% | 11.60 | 0.26% | 0.12% | |
| 2018-07-12 | 1,554.09 | 1,601.00 | 1,554.09 | 1,597.17 | 2.74% | 21,125,155,100 | 245,476,371,000 | 118% | 11.62 | 2.43% | 11.60 | -0.39% | 11.54 | 0.79% | 11.57 | 0.08% | -0.01% | |
| 2018-07-11 | 1,558.21 | 1,565.54 | 1,534.39 | 1,554.62 | -1.96% | 17,876,651,600 | 202,787,586,000 | 101% | 11.34 | -4.19% | 11.64 | 0.52% | 11.45 | -0.50% | 11.56 | -0.23% | -0.14% | |
| 2018-07-10 | 1,576.85 | 1,585.78 | 1,570.56 | 1,585.78 | 0.71% | 16,330,055,800 | 193,348,050,000 | 97% | 11.84 | 0.61% | 11.58 | 1.88% | 11.51 | -0.43% | 11.59 | 0.30% | -0.28% | |
| 2018-07-09 | 1,540.57 | 1,574.54 | 1,540.57 | 1,574.54 | 2.51% | 16,168,908,900 | 190,277,976,000 | 96% | 11.77 | 5.16% | 11.37 | 0.36% | 11.56 | 0.23% | 11.55 | 0.06% | -0.46% | |
| 2018-07-06 | 1,529.81 | 1,556.20 | 1,504.96 | 1,535.98 | 0.48% | 18,606,299,800 | 208,214,305,000 | 106% | 11.19 | 0.18% | 11.33 | -2.59% | 11.53 | -0.55% | 11.55 | -0.14% | -0.55% | |
| 2018-07-05 | 1,560.79 | 1,569.55 | 1,527.72 | 1,528.67 | -2.20% | 16,334,622,700 | 182,472,262,000 | 94% | 11.17 | -3.88% | 11.63 | -1.12% | 11.60 | -0.59% | 11.56 | -0.14% | -0.67% | |
| 2018-07-04 | 1,587.53 | 1,589.20 | 1,557.01 | 1,563.00 | -1.96% | 17,089,145,600 | 198,615,676,000 | 102% | 11.62 | -3.28% | 11.76 | 0.37% | 11.67 | 0.02% | 11.58 | 0.14% | -0.84% | |
| 2018-07-03 | 1,582.34 | 1,595.24 | 1,549.49 | 1,594.24 | 0.76% | 19,324,968,600 | 232,206,209,000 | 119% | 12.02 | 3.45% | 11.72 | 1.43% | 11.67 | 1.03% | 11.56 | 1.24% | -1.02% | |
| 2018-07-02 | 1,606.22 | 1,611.60 | 1,570.14 | 1,582.26 | -1.58% | 18,083,964,700 | 210,042,641,000 | 108% | 11.62 | 1.04% | 11.55 | 0.04% | 11.55 | -0.12% | 11.42 | -0.41% | -1.39% | |
| 2018-06-29 | 1,559.47 | 1,607.63 | 1,557.31 | 1,607.62 | 3.26% | 18,043,708,600 | 207,416,535,000 | 108% | 11.50 | -0.39% | 11.55 | 0.05% | 11.56 | 0.34% | 11.47 | -1.03% | -1.40% | |
| 2018-06-28 | 1,570.15 | 1,585.40 | 1,555.97 | 1,556.82 | -1.19% | 15,280,020,900 | 176,326,505,000 | 93% | 11.54 | -0.59% | 11.54 | -0.44% | 11.52 | 0.37% | 11.59 | -1.17% | -1.28% | |
| 2018-06-27 | 1,596.26 | 1,602.43 | 1,570.15 | 1,575.57 | -1.29% | 15,824,066,300 | 183,706,324,000 | 97% | 11.61 | 1.19% | 11.59 | 0.91% | 11.48 | 0.25% | 11.72 | -1.64% | -1.10% | |
| 2018-06-26 | 1,566.86 | 1,598.52 | 1,561.50 | 1,596.17 | 0.56% | 16,333,250,400 | 187,372,050,000 | 98% | 11.47 | -1.97% | 11.49 | 0.41% | 11.45 | 1.35% | 11.92 | -1.51% | -0.93% | |
| 2018-06-25 | 1,608.25 | 1,612.51 | 1,586.45 | 1,587.31 | -0.63% | 15,002,142,400 | 175,553,600,000 | 92% | 11.70 | 3.67% | 11.44 | 0.63% | 11.30 | -0.72% | 12.10 | -0.80% | -0.79% | |
| 2018-06-22 | 1,567.05 | 1,598.36 | 1,556.06 | 1,597.39 | 1.21% | 15,250,954,200 | 172,146,234,000 | 89% | 11.29 | -0.49% | 11.37 | 1.57% | 11.38 | -2.28% | 12.20 | -1.38% | -0.76% | |
| 2018-06-21 | 1,610.22 | 1,622.80 | 1,577.75 | 1,578.33 | -2.13% | 17,333,757,400 | 196,624,851,000 | 101% | 11.34 | -1.06% | 11.19 | -1.98% | 11.65 | -2.64% | 12.37 | -1.81% | -0.69% | |
| 2018-06-20 | 1,584.20 | 1,619.54 | 1,578.15 | 1,612.60 | 1.16% | 16,997,456,200 | 194,874,626,000 | 100% | 11.47 | 5.64% | 11.42 | -3.31% | 11.96 | -3.53% | 12.60 | -1.68% | -0.55% | |
| 2018-06-19 | 1,664.05 | 1,666.25 | 1,579.47 | 1,594.05 | -5.77% | 21,421,267,200 | 232,494,996,000 | 119% | 10.85 | -10.49% | 11.81 | -7.04% | 12.40 | -5.22% | 12.81 | -2.43% | -0.43% | |
| 2018-06-15 | 1,720.91 | 1,725.74 | 1,685.43 | 1,691.65 | -1.76% | 15,996,443,400 | 193,958,896,000 | 101% | 12.13 | -6.65% | 12.70 | -4.48% | 13.08 | -1.05% | 13.13 | -0.59% | -0.22% | |
| 2018-06-14 | 1,725.03 | 1,741.35 | 1,716.77 | 1,721.89 | -0.55% | 13,072,091,700 | 169,792,247,000 | 88% | 12.99 | -0.76% | 13.30 | -1.31% | 13.22 | -0.09% | 13.21 | 0.23% | -0.20% | |
| 2018-06-13 | 1,753.66 | 1,754.64 | 1,731.37 | 1,731.43 | -1.58% | 14,285,163,300 | 186,972,513,000 | 94% | 13.09 | -5.10% | 13.48 | 1.06% | 13.23 | -0.69% | 13.18 | 0.63% | -0.29% | |
| 2018-06-12 | 1,741.86 | 1,759.50 | 1,726.44 | 1,759.16 | 1.03% | 14,256,822,400 | 196,641,567,000 | 96% | 13.79 | 1.76% | 13.34 | 1.84% | 13.32 | 0.45% | 13.10 | 0.03% | -0.46% | |
| 2018-06-11 | 1,747.37 | 1,752.64 | 1,735.91 | 1,741.18 | -0.58% | 13,122,534,400 | 177,860,883,000 | 86% | 13.55 | 6.61% | 13.09 | -0.10% | 13.27 | 0.62% | 13.09 | -0.08% | -0.46% | |
| 2018-06-08 | 1,764.01 | 1,764.12 | 1,739.42 | 1,751.40 | -0.94% | 15,172,724,500 | 192,911,909,000 | 91% | 12.71 | -2.76% | 13.11 | -1.95% | 13.18 | -0.16% | 13.11 | -0.54% | -0.47% | |
| 2018-06-07 | 1,783.91 | 1,785.96 | 1,766.99 | 1,767.96 | -0.63% | 14,757,135,600 | 192,944,851,000 | 89% | 13.08 | -3.49% | 13.37 | -0.09% | 13.20 | 0.53% | 13.18 | -0.66% | -0.44% | |
| 2018-06-06 | 1,776.43 | 1,782.77 | 1,773.04 | 1,779.15 | 0.00% | 14,545,673,100 | 197,067,356,000 | 90% | 13.55 | 0.52% | 13.38 | 1.84% | 13.14 | 1.80% | 13.26 | -0.44% | -0.35% | | |
|
