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 | | | | | | | | |  | | | | | | | | | | |
| 2020-02-26 | 1,916.59 | 1,934.11 | 1,883.87 | 1,890.60 | -2.71% | 68,651,309,900 | 817,348,521,000 | 120% | 11.91 | -3.60% | 12.22 | -0.58% | 12.14 | -0.56% | 12.06 | 0.05% | 0.38% |  |
| 2020-02-25 | 1,893.01 | 1,945.76 | 1,860.30 | 1,943.17 | 0.51% | 73,050,583,200 | 902,187,397,000 | 140% | 12.35 | -0.53% | 12.29 | 1.29% | 12.20 | 0.89% | 12.05 | 0.70% | 0.36% | |
| 2020-02-24 | 1,905.56 | 1,939.34 | 1,897.17 | 1,933.36 | 1.36% | 62,054,634,700 | 770,457,503,000 | 127% | 12.42 | 2.68% | 12.14 | 0.61% | 12.10 | 0.98% | 11.97 | 0.82% | 0.23% | |
| 2020-02-21 | 1,884.74 | 1,921.03 | 1,882.77 | 1,907.35 | 1.12% | 60,039,173,500 | 725,971,467,000 | 125% | 12.09 | 1.91% | 12.06 | 0.72% | 11.98 | 0.05% | 11.87 | 0.48% | 0.12% | |
| 2020-02-20 | 1,851.34 | 1,887.13 | 1,844.00 | 1,886.14 | 2.15% | 55,171,062,000 | 654,664,640,000 | 116% | 11.87 | -2.95% | 11.98 | -0.01% | 11.97 | 0.09% | 11.82 | 0.29% | 0.05% | |
| 2020-02-19 | 1,855.41 | 1,870.82 | 1,845.85 | 1,846.40 | -0.55% | 53,776,285,300 | 657,484,298,000 | 118% | 12.23 | 3.31% | 11.98 | 0.48% | 11.96 | 0.89% | 11.78 | 0.68% | 0.02% | |
| 2020-02-18 | 1,837.33 | 1,856.56 | 1,826.10 | 1,856.56 | 1.12% | 52,809,083,700 | 624,947,513,000 | 115% | 11.83 | -0.14% | 11.92 | 0.10% | 11.86 | 0.43% | 11.70 | 1.31% | -0.05% | |
| 2020-02-17 | 1,789.91 | 1,835.96 | 1,789.91 | 1,835.96 | 3.18% | 48,111,496,500 | 570,188,829,000 | 107% | 11.85 | -2.10% | 11.91 | 0.33% | 11.81 | 0.54% | 11.55 | -0.45% | -0.35% |  |
| 2020-02-14 | 1,769.42 | 1,795.00 | 1,764.78 | 1,779.43 | 0.44% | 41,709,337,000 | 504,892,465,000 | 100% | 12.11 | 2.71% | 11.87 | 1.50% | 11.74 | 0.88% | 11.60 | 0.14% | -0.17% | |
| 2020-02-13 | 1,785.01 | 1,791.86 | 1,764.95 | 1,771.61 | -0.77% | 45,529,040,000 | 536,585,013,000 | 107% | 11.79 | 0.54% | 11.69 | 0.70% | 11.64 | 0.44% | 11.59 | -0.26% | -0.09% | |
| 2020-02-12 | 1,751.78 | 1,785.60 | 1,750.34 | 1,785.33 | 1.55% | 42,014,176,200 | 492,545,458,000 | 101% | 11.72 | 1.39% | 11.61 | 0.37% | 11.59 | 0.36% | 11.62 | -0.13% | 0.15% | |
| 2020-02-11 | 1,759.26 | 1,769.21 | 1,746.11 | 1,758.02 | 0.04% | 41,781,519,100 | 483,068,700,000 | 100% | 11.56 | 0.04% | 11.57 | 0.09% | 11.55 | 2.03% | 11.63 | -0.56% | 0.28% | |
| 2020-02-10 | 1,733.33 | 1,757.38 | 1,729.73 | 1,757.26 | 1.21% | 47,089,083,800 | 544,274,327,000 | 115% | 11.56 | -0.23% | 11.56 | 0.15% | 11.32 | -1.23% | 11.70 | -0.33% | 0.47% | |
| 2020-02-07 | 1,726.04 | 1,738.32 | 1,706.07 | 1,736.17 | 0.52% | 48,961,955,800 | 567,200,991,000 | 125% | 11.59 | 0.45% | 11.54 | 3.51% | 11.46 | -0.58% | 11.74 | -0.24% | 0.59% | |
| 2020-02-06 | 1,680.23 | 1,733.36 | 1,668.50 | 1,727.24 | 2.90% | 48,110,943,500 | 554,856,052,000 | 127% | 11.53 | 0.24% | 11.15 | -1.99% | 11.53 | -1.05% | 11.77 | 0.01% | 0.69% | |
| 2020-02-05 | 1,648.52 | 1,697.50 | 1,648.24 | 1,678.64 | 2.48% | 45,467,182,600 | 523,099,590,000 | 125% | 11.51 | 9.80% | 11.38 | -1.35% | 11.65 | -0.78% | 11.76 | 0.04% | 0.74% | |
| 2020-02-04 | 1,552.96 | 1,641.06 | 1,552.96 | 1,638.02 | 1.80% | 51,156,008,100 | 536,037,347,000 | 131% | 10.48 | -21.97% | 11.53 | -6.59% | 11.74 | -4.25% | 11.76 | -1.75% | 0.80% | |
| 2020-02-03 | 1,598.80 | 1,626.50 | 1,598.80 | 1,609.00 | -8.41% | 19,544,992,200 | 262,459,734,000 | 66% | 13.43 | 12.35% | 12.35 | 2.65% | 12.26 | 1.51% | 11.97 | 1.36% | 1.08% | |
| 2020-01-23 | 1,801.70 | 1,813.70 | 1,740.14 | 1,756.82 | -3.45% | 40,289,426,000 | 481,547,539,000 | 117% | 11.95 | -2.03% | 12.03 | -1.08% | 12.08 | 0.15% | 11.81 | 0.97% | 1.00% | |
| 2020-01-22 | 1,797.97 | 1,825.14 | 1,773.74 | 1,819.61 | 0.72% | 35,209,008,200 | 429,531,267,000 | 106% | 12.20 | 2.16% | 12.16 | 0.59% | 12.06 | 1.35% | 11.69 | 2.11% | 0.93% | |
| 2020-01-21 | 1,825.30 | 1,825.30 | 1,806.08 | 1,806.54 | -1.28% | 33,854,080,500 | 404,258,432,000 | 99% | 11.94 | -3.23% | 12.09 | 0.30% | 11.90 | 1.03% | 11.45 | 1.14% | 0.68% | |
| 2020-01-20 | 1,809.34 | 1,829.95 | 1,802.07 | 1,829.95 | 1.31% | 33,062,551,300 | 408,001,034,000 | 99% | 12.34 | 3.01% | 12.05 | 2.73% | 11.78 | 0.80% | 11.32 | 1.39% | 0.60% | |
| 2020-01-17 | 1,815.66 | 1,821.02 | 1,803.16 | 1,806.28 | -0.29% | 30,482,010,300 | 365,143,216,000 | 87% | 11.98 | 1.31% | 11.73 | 1.67% | 11.69 | 1.30% | 11.17 | 0.86% | 0.53% | |
| 2020-01-16 | 1,815.50 | 1,819.06 | 1,807.79 | 1,811.57 | -0.15% | 31,796,837,400 | 375,957,686,000 | 89% | 11.82 | 3.57% | 11.54 | -0.17% | 11.54 | 1.55% | 11.07 | 0.81% | 0.51% | |
| 2020-01-15 | 1,816.33 | 1,819.09 | 1,800.64 | 1,814.21 | -0.22% | 33,123,327,300 | 378,160,534,000 | 88% | 11.42 | 0.09% | 11.56 | 0.64% | 11.36 | 2.54% | 10.98 | 0.45% | 0.43% | |
| 2020-01-14 | 1,828.07 | 1,829.50 | 1,817.24 | 1,818.13 | -0.23% | 37,729,812,200 | 430,400,618,000 | 102% | 11.41 | -3.82% | 11.49 | 1.42% | 11.08 | 1.27% | 10.94 | 0.66% | 0.40% | |
| 2020-01-13 | 1,798.91 | 1,822.35 | 1,791.17 | 1,822.35 | 1.36% | 34,527,366,300 | 409,505,556,000 | 99% | 11.86 | 5.84% | 11.33 | 5.32% | 10.94 | 1.77% | 10.86 | 1.04% | 0.31% | |
| 2020-01-10 | 1,805.41 | 1,806.37 | 1,790.39 | 1,797.88 | -0.15% | 35,568,971,400 | 398,600,768,000 | 97% | 11.21 | 2.19% | 10.75 | 1.31% | 10.75 | 0.55% | 10.75 | 0.58% | 0.15% | |
| 2020-01-09 | 1,784.47 | 1,800.64 | 1,784.47 | 1,800.64 | 1.75% | 39,659,111,500 | 434,903,323,000 | 109% | 10.97 | 7.29% | 10.61 | 0.50% | 10.69 | 0.30% | 10.69 | 0.21% | 0.05% | |
| 2020-01-08 | 1,783.60 | 1,793.72 | 1,765.15 | 1,769.58 | 0.00% | 46,250,691,000 | 472,740,644,000 | 122% | 10.22 | -4.62% | 10.56 | -2.00% | 10.66 | -1.22% | 10.67 | -0.37% | 0.03% | | |
|
