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 | | | | | | | | |  | | | | | | | | | | |
| 2019-03-18 | 1,646.94 | 1,685.79 | 1,632.75 | 1,685.79 | 2.71% | 43,981,528,300 | 434,179,890,000 | 78% | 9.87 | 2.73% | 9.64 | 0.28% | 9.70 | 0.34% | 9.46 | 0.46% | 0.84% |  |
| 2019-03-15 | 1,628.02 | 1,655.79 | 1,623.16 | 1,641.37 | 1.43% | 42,244,179,300 | 405,946,007,000 | 71% | 9.61 | 1.55% | 9.62 | -0.71% | 9.67 | 0.87% | 9.42 | 0.50% | 0.94% | |
| 2019-03-14 | 1,643.35 | 1,658.01 | 1,601.94 | 1,618.26 | -2.31% | 48,217,191,800 | 456,280,679,000 | 81% | 9.46 | -2.85% | 9.69 | -0.55% | 9.59 | 0.34% | 9.37 | 0.66% | 0.96% |  |
| 2019-03-13 | 1,696.15 | 1,696.15 | 1,646.13 | 1,656.54 | -2.32% | 61,596,453,900 | 599,981,088,000 | 108% | 9.74 | -0.55% | 9.74 | 1.77% | 9.56 | 1.68% | 9.31 | 1.10% | 0.95% | |
| 2019-03-12 | 1,681.02 | 1,710.39 | 1,668.68 | 1,695.81 | 1.68% | 66,359,243,000 | 650,014,134,000 | 120% | 9.80 | 1.29% | 9.57 | 1.64% | 9.40 | 1.41% | 9.21 | 1.29% | 0.88% | |
| 2019-03-11 | 1,615.67 | 1,667.82 | 1,609.91 | 1,667.82 | 3.90% | 55,851,138,800 | 540,090,849,000 | 101% | 9.67 | 4.19% | 9.42 | 2.36% | 9.27 | 0.62% | 9.10 | 0.80% | 0.86% | |
| 2019-03-08 | 1,630.09 | 1,673.40 | 1,605.28 | 1,605.28 | -3.79% | 70,948,978,500 | 658,507,094,000 | 122% | 9.28 | -0.74% | 9.20 | 0.59% | 9.21 | 0.60% | 9.02 | 0.73% | 0.89% | |
| 2019-03-07 | 1,658.24 | 1,684.33 | 1,639.66 | 1,668.53 | 0.49% | 68,551,247,900 | 640,923,189,000 | 126% | 9.35 | 4.28% | 9.15 | 0.14% | 9.16 | 1.49% | 8.96 | 0.99% | 0.86% | |
| 2019-03-06 | 1,643.43 | 1,660.91 | 1,624.53 | 1,660.41 | 1.49% | 69,238,812,500 | 620,802,906,000 | 129% | 8.97 | -1.66% | 9.13 | -0.23% | 9.02 | 0.58% | 8.87 | 0.83% | 0.85% | |
| 2019-03-05 | 1,595.68 | 1,635.98 | 1,589.48 | 1,635.98 | 2.28% | 56,348,747,500 | 513,753,187,000 | 114% | 9.12 | -2.33% | 9.15 | 1.59% | 8.97 | 0.91% | 8.80 | 1.02% | 0.73% | |
| 2019-03-04 | 1,580.62 | 1,627.91 | 1,578.88 | 1,599.48 | 2.21% | 60,633,532,600 | 565,949,711,000 | 130% | 9.33 | 4.55% | 9.01 | 3.02% | 8.89 | 1.03% | 8.71 | 1.47% | 0.65% | |
| 2019-03-01 | 1,556.68 | 1,564.84 | 1,540.06 | 1,564.84 | 1.20% | 39,995,929,300 | 357,074,095,000 | 87% | 8.93 | 3.56% | 8.75 | 0.34% | 8.80 | 0.61% | 8.58 | 0.73% | 0.47% | |
| 2019-02-28 | 1,539.61 | 1,556.94 | 1,535.44 | 1,546.33 | 0.35% | 42,168,942,200 | 363,525,911,000 | 91% | 8.62 | -1.02% | 8.72 | -1.05% | 8.74 | 0.26% | 8.52 | 0.56% | 0.36% | |
| 2019-02-27 | 1,546.00 | 1,563.62 | 1,523.00 | 1,540.92 | -0.57% | 55,038,713,700 | 479,406,146,000 | 124% | 8.71 | -0.79% | 8.81 | 0.26% | 8.72 | 1.11% | 8.47 | 0.43% | 0.24% | |
| 2019-02-26 | 1,561.14 | 1,581.57 | 1,541.44 | 1,549.71 | -0.49% | 68,952,715,900 | 605,314,808,000 | 166% | 8.78 | -1.61% | 8.79 | 0.99% | 8.63 | 1.48% | 8.44 | 1.03% | 0.23% | |
| 2019-02-25 | 1,499.87 | 1,557.27 | 1,498.00 | 1,557.27 | 5.42% | 64,391,666,500 | 574,588,533,000 | 177% | 8.92 | 3.99% | 8.70 | 3.81% | 8.50 | 2.42% | 8.35 | 1.09% | 0.09% | |
| 2019-02-22 | 1,440.57 | 1,477.25 | 1,437.18 | 1,477.25 | 2.28% | 41,685,050,400 | 357,695,442,000 | 125% | 8.58 | 1.23% | 8.38 | 1.59% | 8.30 | 1.13% | 8.26 | 0.47% | 0.01% | |
| 2019-02-21 | 1,447.30 | 1,472.15 | 1,438.98 | 1,444.35 | -0.27% | 43,136,235,900 | 365,674,332,000 | 138% | 8.48 | 5.50% | 8.25 | 1.39% | 8.21 | 1.30% | 8.22 | 0.86% | 0.01% | |
| 2019-02-20 | 1,444.18 | 1,449.75 | 1,431.59 | 1,448.24 | 0.32% | 36,567,624,800 | 293,835,321,000 | 120% | 8.04 | -2.05% | 8.14 | -0.26% | 8.10 | -0.81% | 8.15 | -0.32% | -0.10% | |
| 2019-02-19 | 1,447.24 | 1,456.15 | 1,427.40 | 1,443.60 | 0.18% | 43,730,624,300 | 358,713,543,000 | 157% | 8.20 | 0.59% | 8.16 | 0.97% | 8.17 | 0.34% | 8.18 | 0.23% | -0.06% | |
| 2019-02-18 | 1,399.12 | 1,440.95 | 1,399.12 | 1,440.95 | 3.71% | 39,670,109,700 | 323,520,807,000 | 154% | 8.16 | 0.75% | 8.08 | -0.92% | 8.14 | -0.84% | 8.16 | -0.38% | -0.10% | |
| 2019-02-15 | 1,396.07 | 1,401.52 | 1,387.81 | 1,389.47 | -0.67% | 30,705,861,500 | 248,518,774,000 | 128% | 8.09 | 1.58% | 8.15 | 0.10% | 8.21 | -0.49% | 8.19 | -0.37% | 0.03% | |
| 2019-02-14 | 1,390.49 | 1,404.86 | 1,385.24 | 1,398.84 | 0.66% | 31,020,021,000 | 247,156,303,000 | 132% | 7.97 | -5.08% | 8.15 | -2.39% | 8.25 | 0.17% | 8.22 | -0.62% | 0.12% | |
| 2019-02-13 | 1,366.27 | 1,392.57 | 1,364.28 | 1,389.68 | 1.87% | 31,813,797,800 | 267,037,758,000 | 149% | 8.39 | 4.21% | 8.35 | 0.43% | 8.23 | 0.42% | 8.27 | 0.27% | 0.23% | |
| 2019-02-12 | 1,347.81 | 1,367.08 | 1,345.88 | 1,364.15 | 1.20% | 25,879,923,300 | 208,455,166,000 | 125% | 8.06 | -6.62% | 8.31 | 1.03% | 8.20 | 0.06% | 8.25 | -0.31% | 0.20% | |
| 2019-02-11 | 1,312.81 | 1,347.98 | 1,312.81 | 1,347.94 | 2.90% | 21,162,926,300 | 182,559,021,000 | 113% | 8.63 | 3.93% | 8.22 | 1.49% | 8.19 | 0.34% | 8.28 | 0.23% | 0.31% | |
| 2019-02-01 | 1,281.16 | 1,309.99 | 1,281.16 | 1,309.99 | 2.77% | 18,099,026,600 | 150,222,905,000 | 93% | 8.30 | 7.17% | 8.10 | 1.25% | 8.17 | -0.24% | 8.26 | 0.46% | 0.32% | |
| 2019-01-31 | 1,282.95 | 1,293.62 | 1,267.26 | 1,274.74 | -0.70% | 20,636,525,200 | 159,830,119,000 | 98% | 7.75 | -7.10% | 8.00 | -3.29% | 8.19 | -1.55% | 8.22 | -0.22% | 0.28% | |
| 2019-01-30 | 1,293.51 | 1,302.79 | 1,283.71 | 1,283.71 | -1.28% | 16,334,215,300 | 136,185,742,000 | 83% | 8.34 | 4.27% | 8.28 | -0.22% | 8.32 | 0.19% | 8.24 | 0.11% | 0.26% | |
| 2019-01-29 | 1,311.12 | 1,311.12 | 1,280.03 | 1,300.34 | 0.00% | 20,890,970,300 | 167,051,827,000 | 99% | 8.00 | -6.06% | 8.29 | -1.49% | 8.30 | -0.69% | 8.23 | -0.21% | 0.21% | | |
|
