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 | | | | | | | | |  | | | | | | | | | | |
| 2021-07-23 | 15,248.25 | 15,248.25 | 14,989.50 | 15,028.57 | -1.53% | 20,513,597,400 | 402,704,880,000 | 102% | 19.63 | -6.46% | 20.84 | -2.24% | 20.82 | -1.31% | 19.48 | -0.87% | 0.16% |  |
| 2021-07-22 | 15,258.73 | 15,290.06 | 15,172.10 | 15,262.19 | 0.33% | 17,899,136,700 | 375,631,307,000 | 97% | 20.99 | -5.51% | 21.32 | 0.09% | 21.10 | 0.45% | 19.65 | 5.30% | 0.28% |  |
| 2021-07-21 | 15,070.17 | 15,264.10 | 15,061.09 | 15,212.60 | 1.34% | 16,240,414,400 | 360,675,538,000 | 87% | 22.21 | 7.43% | 21.30 | 2.64% | 21.01 | 1.36% | 18.66 | 0.07% | -0.86% | |
| 2021-07-20 | 14,879.27 | 15,031.88 | 14,859.71 | 15,011.35 | 0.12% | 13,125,018,100 | 271,343,649,000 | 66% | 20.67 | -1.01% | 20.75 | 0.26% | 20.73 | 13.29% | 18.65 | -0.80% | -0.84% |  |
| 2021-07-19 | 14,958.62 | 15,033.60 | 14,856.64 | 14,992.90 | 0.14% | 15,745,215,800 | 328,821,765,000 | 79% | 20.88 | 0.94% | 20.70 | 0.05% | 18.29 | -1.27% | 18.80 | -0.47% | 0.18% | |
| 2021-07-16 | 15,144.08 | 15,165.75 | 14,962.97 | 14,972.21 | -1.30% | 16,958,006,500 | 350,868,215,000 | 85% | 20.69 | 0.76% | 20.69 | 19.60% | 18.53 | -0.67% | 18.89 | -0.53% | 0.25% | |
| 2021-07-15 | 15,014.91 | 15,170.64 | 14,899.31 | 15,169.33 | 0.75% | 16,772,043,000 | 344,399,311,000 | 84% | 20.53 | -1.46% | 17.30 | -2.21% | 18.65 | 7.38% | 18.99 | -0.23% | 0.38% | |
| 2021-07-14 | 15,141.04 | 15,215.63 | 15,021.99 | 15,056.32 | -0.88% | 17,376,584,500 | 362,084,638,000 | 90% | 20.84 | 40.15% | 17.69 | -0.63% | 17.37 | -0.49% | 19.04 | 4.43% | 0.44% |  |
| 2021-07-13 | 15,151.09 | 15,232.15 | 15,077.34 | 15,189.29 | 0.18% | 47,640,976,100 | 708,348,768,000 | 169% | 14.87 | -32.31% | 17.80 | -1.82% | 17.46 | -9.78% | 18.23 | -5.63% | -0.52% | |
| 2021-07-12 | 14,970.13 | 15,222.17 | 14,870.83 | 15,161.52 | 2.14% | 18,632,306,600 | 409,238,408,000 | 109% | 21.96 | 0.34% | 18.13 | 0.72% | 19.35 | 0.18% | 19.32 | 0.34% | 0.11% | |
| 2021-07-09 | 14,805.81 | 14,887.60 | 14,583.55 | 14,844.36 | -0.26% | 15,206,028,900 | 332,861,245,000 | 91% | 21.89 | 43.91% | 18.00 | -0.76% | 19.32 | -0.38% | 19.25 | 0.27% | 0.16% | |
| 2021-07-08 | 14,984.25 | 15,033.34 | 14,856.93 | 14,882.90 | -0.38% | 44,064,434,600 | 670,279,776,000 | 184% | 15.21 | -32.95% | 18.14 | -20.45% | 19.39 | -14.08% | 19.20 | -6.08% | 0.23% | |
| 2021-07-07 | 14,592.75 | 14,966.23 | 14,545.29 | 14,940.05 | 1.86% | 13,595,271,700 | 308,429,370,000 | 95% | 22.69 | -0.69% | 22.80 | -0.29% | 22.57 | 16.17% | 20.44 | 0.35% | 0.92% | |
| 2021-07-06 | 14,745.45 | 14,779.30 | 14,480.87 | 14,667.65 | -0.35% | 14,254,226,000 | 325,630,964,000 | 99% | 22.85 | -0.11% | 22.87 | 1.95% | 19.43 | 0.80% | 20.37 | 9.33% | 0.93% | |
| 2021-07-05 | 14,666.68 | 14,782.57 | 14,597.87 | 14,718.66 | 0.33% | 12,857,514,400 | 294,043,453,000 | 83% | 22.87 | -0.09% | 22.43 | 25.04% | 19.27 | 0.51% | 18.63 | 0.29% | -0.85% | |
| 2021-07-02 | 14,937.73 | 14,937.73 | 14,652.74 | 14,670.71 | -2.45% | 12,998,660,100 | 297,521,975,000 | 84% | 22.89 | 6.11% | 17.94 | 0.87% | 19.18 | 0.96% | 18.58 | 0.78% | -0.80% | |
| 2021-07-01 | 15,203.07 | 15,206.15 | 15,001.89 | 15,038.88 | -0.81% | 13,600,438,700 | 293,394,291,000 | 83% | 21.57 | 46.19% | 17.78 | -0.62% | 18.99 | 0.62% | 18.44 | 0.35% | -0.85% | |
| 2021-06-30 | 15,015.29 | 15,175.75 | 14,978.30 | 15,161.70 | 1.08% | 35,769,709,100 | 527,821,610,000 | 151% | 14.76 | -33.14% | 17.89 | -17.83% | 18.88 | -12.48% | 18.37 | -5.24% | -0.81% | |
| 2021-06-29 | 15,187.81 | 15,187.81 | 14,991.18 | 14,999.80 | -0.99% | 13,233,626,300 | 292,085,427,000 | 90% | 22.07 | 0.67% | 21.78 | 1.98% | 21.57 | 19.40% | 19.39 | 0.71% | -0.23% | |
| 2021-06-28 | 15,049.77 | 15,166.56 | 15,031.21 | 15,150.17 | 0.98% | 14,130,041,500 | 309,796,221,000 | 96% | 21.93 | 2.63% | 21.35 | 0.27% | 18.06 | 0.11% | 19.25 | 0.85% | -0.34% | |
| 2021-06-25 | 14,799.53 | 15,036.77 | 14,797.34 | 15,003.85 | 1.48% | 14,468,541,800 | 309,112,127,000 | 95% | 21.36 | 2.91% | 21.30 | 28.12% | 18.04 | 0.64% | 19.09 | 0.93% | -0.37% | |
| 2021-06-24 | 14,876.73 | 14,877.64 | 14,718.89 | 14,784.80 | -0.40% | 13,803,822,500 | 286,568,420,000 | 88% | 20.76 | -4.48% | 16.62 | -1.34% | 17.93 | 0.15% | 18.91 | 0.90% | -0.43% | |
| 2021-06-23 | 14,713.84 | 14,882.14 | 14,641.47 | 14,843.83 | 1.00% | 14,754,652,800 | 320,658,963,000 | 100% | 21.73 | 60.90% | 16.85 | 1.52% | 17.90 | 0.66% | 18.74 | 0.36% | -0.49% | |
| 2021-06-22 | 14,678.37 | 14,706.50 | 14,564.50 | 14,696.29 | 0.38% | 42,517,894,500 | 574,304,115,000 | 182% | 13.51 | -37.88% | 16.60 | -21.29% | 17.79 | -15.32% | 18.68 | -8.44% | -0.50% | |
| 2021-06-21 | 14,563.05 | 14,721.69 | 14,468.74 | 14,641.29 | 0.40% | 14,306,664,600 | 311,049,399,000 | 109% | 21.74 | 5.82% | 21.09 | 0.43% | 21.00 | 2.09% | 20.40 | 0.79% | 0.34% | |
| 2021-06-18 | 14,510.56 | 14,635.50 | 14,449.06 | 14,583.67 | 0.77% | 14,598,340,100 | 299,952,783,000 | 107% | 20.55 | -1.96% | 20.99 | 0.45% | 20.57 | 1.32% | 20.24 | 0.31% | 0.30% | |
| 2021-06-17 | 14,291.94 | 14,489.51 | 14,291.94 | 14,472.37 | 1.23% | 12,084,735,400 | 253,269,218,000 | 91% | 20.96 | -2.78% | 20.90 | 2.09% | 20.31 | 2.04% | 20.18 | 0.74% | 0.37% | |
| 2021-06-16 | 14,663.48 | 14,667.24 | 14,290.23 | 14,295.93 | -2.57% | 12,356,978,500 | 266,385,165,000 | 95% | 21.56 | 6.30% | 20.47 | 3.39% | 19.90 | 0.22% | 20.03 | 0.58% | 0.32% | |
| 2021-06-15 | 14,806.69 | 14,829.97 | 14,564.56 | 14,673.34 | -0.86% | 14,197,822,600 | 287,916,041,000 | 101% | 20.28 | 2.16% | 19.80 | 2.47% | 19.86 | 0.11% | 19.91 | -0.42% | 0.35% | |
| 2021-06-11 | 14,918.49 | 14,920.87 | 14,738.62 | 14,801.24 | 0.00% | 17,089,539,000 | 339,224,829,000 | 118% | 19.85 | 2.89% | 19.32 | -1.97% | 19.84 | -0.31% | 20.00 | 0.55% | 0.46% | | |
|
