深圳成份指数( 399001.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 | | | | | | | | |  | | | | | | | | | | |
| 2022-05-23 | 11,468.81 | 11,475.18 | 11,343.21 | 11,447.95 | -0.06% | 13,946,086,100 | 217,948,232,000 | 105% | 15.63 | -0.03% | 15.57 | -0.63% | 15.86 | 0.94% | 15.62 | 0.41% | 1.66% |  |
| 2022-05-20 | 11,311.81 | 11,454.53 | 11,292.14 | 11,454.53 | 1.82% | 15,498,082,200 | 242,262,504,000 | 120% | 15.63 | 1.36% | 15.67 | -2.42% | 15.72 | 0.65% | 15.56 | 0.53% | 1.57% | |
| 2022-05-19 | 11,035.96 | 11,250.06 | 11,019.08 | 11,250.06 | 0.37% | 12,606,141,400 | 194,415,014,000 | 99% | 15.42 | -3.49% | 16.06 | 1.26% | 15.61 | 0.49% | 15.47 | -1.20% | 1.46% |  |
| 2022-05-18 | 11,249.28 | 11,300.22 | 11,151.22 | 11,208.08 | -0.20% | 11,610,233,300 | 185,522,052,000 | 92% | 15.98 | -5.01% | 15.86 | 1.88% | 15.54 | -0.82% | 15.66 | -0.34% | 1.69% | |
| 2022-05-17 | 11,095.40 | 11,230.74 | 11,059.83 | 11,230.16 | 1.23% | 11,528,481,300 | 193,933,731,000 | 92% | 16.82 | 13.18% | 15.56 | 3.81% | 15.67 | 1.85% | 15.72 | 0.50% | 1.80% | |
| 2022-05-16 | 11,251.27 | 11,296.00 | 11,067.06 | 11,093.37 | -0.60% | 12,656,573,100 | 188,109,730,000 | 88% | 14.86 | -1.47% | 14.99 | -3.83% | 15.38 | -0.10% | 15.64 | -0.10% | 1.71% | |
| 2022-05-13 | 11,167.59 | 11,204.55 | 11,044.46 | 11,159.79 | 0.59% | 11,749,912,300 | 177,239,573,000 | 80% | 15.08 | 0.29% | 15.59 | -0.16% | 15.40 | 0.33% | 15.65 | 9.31% | 1.75% |  |
| 2022-05-12 | 11,029.34 | 11,173.02 | 11,006.32 | 11,094.87 | -0.13% | 12,236,703,300 | 184,056,990,000 | 74% | 15.04 | -7.90% | 15.62 | 0.15% | 15.35 | -2.68% | 14.32 | 0.45% | 0.12% | |
| 2022-05-11 | 10,921.03 | 11,334.76 | 10,917.10 | 11,109.48 | 1.80% | 17,101,860,100 | 279,292,512,000 | 111% | 16.33 | 7.17% | 15.59 | 4.00% | 15.77 | 0.04% | 14.26 | 1.03% | -0.06% | |
| 2022-05-10 | 10,601.40 | 10,938.58 | 10,560.78 | 10,912.74 | 1.37% | 13,795,978,200 | 210,217,720,000 | 87% | 15.24 | 2.56% | 14.99 | -4.57% | 15.76 | -0.79% | 14.11 | 6.07% | 0.45% | |
| 2022-05-09 | 10,743.03 | 10,867.61 | 10,698.67 | 10,765.63 | -0.41% | 10,626,920,100 | 157,895,941,000 | 59% | 14.86 | 0.17% | 15.71 | -2.69% | 15.89 | 0.06% | 13.30 | -0.58% | -0.71% | |
| 2022-05-06 | 10,775.31 | 10,913.69 | 10,748.87 | 10,809.88 | -2.14% | 12,601,264,200 | 186,920,775,000 | 69% | 14.83 | -13.09% | 16.14 | -1.67% | 15.88 | 16.10% | 13.38 | -0.51% | -0.59% | |
| 2022-05-05 | 10,928.68 | 11,146.02 | 10,897.26 | 11,046.38 | 0.23% | 14,744,205,200 | 251,642,605,000 | 92% | 17.07 | 4.63% | 16.42 | 4.00% | 13.68 | 2.97% | 13.45 | 1.13% | 0.05% | |
| 2022-04-29 | 10,719.45 | 11,029.94 | 10,631.14 | 11,021.44 | 3.69% | 16,738,119,900 | 273,035,626,000 | 103% | 16.31 | 2.83% | 15.79 | 27.27% | 13.28 | 2.11% | 13.30 | 0.73% | -0.08% | |
| 2022-04-28 | 10,607.79 | 10,743.17 | 10,498.66 | 10,628.92 | -0.23% | 14,178,512,600 | 224,908,670,000 | 86% | 15.86 | 4.48% | 12.40 | 2.26% | 13.01 | 8.88% | 13.20 | -0.45% | -0.20% | |
| 2022-04-27 | 10,090.98 | 10,652.93 | 10,087.53 | 10,652.90 | 4.37% | 16,509,714,500 | 250,660,707,000 | 96% | 15.18 | 48.66% | 12.13 | 1.60% | 11.95 | 0.25% | 13.26 | 0.30% | -0.11% | |
| 2022-04-26 | 10,401.99 | 10,548.96 | 10,181.17 | 10,206.64 | -1.66% | 43,356,638,800 | 442,820,890,000 | 173% | 10.21 | -27.93% | 11.94 | -2.54% | 11.92 | -9.76% | 13.23 | -6.96% | -0.17% | |
| 2022-04-25 | 10,840.36 | 10,866.64 | 10,379.06 | 10,379.28 | -6.08% | 15,980,811,400 | 226,462,751,000 | 97% | 14.17 | -6.38% | 12.25 | -1.77% | 13.20 | -0.89% | 14.22 | -1.30% | 0.48% | |
| 2022-04-22 | 11,016.68 | 11,151.66 | 10,896.92 | 11,051.70 | -0.29% | 12,212,963,100 | 184,873,309,000 | 79% | 15.14 | 41.31% | 12.47 | -1.23% | 13.32 | -0.72% | 14.40 | 6.10% | 0.60% | |
| 2022-04-21 | 11,328.71 | 11,429.78 | 11,038.38 | 11,084.28 | -2.70% | 42,925,153,500 | 459,812,618,000 | 172% | 10.71 | -32.26% | 12.63 | -19.81% | 13.42 | -15.80% | 13.57 | -5.53% | -0.65% | |
| 2022-04-20 | 11,619.74 | 11,641.45 | 11,360.08 | 11,392.23 | -2.07% | 12,833,152,900 | 202,938,297,000 | 83% | 15.81 | -1.53% | 15.74 | 0.72% | 15.94 | 1.00% | 14.37 | 0.64% | -0.20% | |
| 2022-04-19 | 11,691.76 | 11,771.55 | 11,584.24 | 11,633.32 | -0.50% | 12,005,928,400 | 192,799,600,000 | 78% | 16.06 | 4.54% | 15.63 | -1.93% | 15.78 | 0.82% | 14.28 | 5.87% | -0.43% | |
| 2022-04-18 | 11,557.52 | 11,710.84 | 11,459.84 | 11,691.47 | 0.37% | 12,253,621,800 | 188,226,260,000 | 67% | 15.36 | -0.92% | 15.94 | 0.74% | 15.65 | -1.08% | 13.49 | -0.19% | -1.98% | |
| 2022-04-15 | 11,626.05 | 11,737.79 | 11,552.78 | 11,648.57 | -0.56% | 14,347,931,100 | 222,454,491,000 | 78% | 15.50 | -8.48% | 15.82 | 0.22% | 15.82 | 15.33% | 13.51 | -0.46% | -2.30% | |
| 2022-04-14 | 11,662.59 | 11,787.12 | 11,587.87 | 11,714.62 | 1.27% | 13,243,782,900 | 224,365,088,000 | 79% | 16.94 | 12.51% | 15.79 | 1.32% | 13.72 | 2.42% | 13.57 | 0.43% | -2.43% | |
| 2022-04-13 | 11,669.08 | 11,744.25 | 11,568.17 | 11,568.17 | -1.60% | 13,446,880,100 | 202,464,250,000 | 72% | 15.06 | -2.27% | 15.58 | 20.65% | 13.39 | 0.33% | 13.52 | -0.31% | -2.51% | |
| 2022-04-12 | 11,523.28 | 11,756.38 | 11,439.59 | 11,756.38 | 2.05% | 14,435,354,800 | 222,393,138,000 | 79% | 15.41 | -5.07% | 12.91 | 1.54% | 13.35 | 7.45% | 13.56 | -0.46% | -2.63% | |
| 2022-04-11 | 11,876.18 | 11,876.18 | 11,482.73 | 11,520.21 | -3.67% | 14,729,253,400 | 239,034,936,000 | 85% | 16.23 | 46.48% | 12.72 | 2.48% | 12.43 | 0.70% | 13.62 | -0.10% | -2.69% | |
| 2022-04-08 | 11,988.05 | 12,001.59 | 11,799.02 | 11,959.27 | -0.11% | 46,248,466,800 | 512,401,293,000 | 185% | 11.08 | -22.63% | 12.41 | -0.78% | 12.34 | -8.17% | 13.63 | -6.37% | -2.78% | |
| 2022-04-07 | 12,101.37 | 12,205.10 | 11,971.33 | 11,972.02 | 0.00% | 14,990,871,300 | 214,675,021,000 | 87% | 14.32 | -1.53% | 12.51 | -1.60% | 13.44 | -1.47% | 14.56 | -1.05% | -2.14% | | |
|
