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 | | | | | | | | |  | | | | | | | | | | |
| 2022-12-02 | 11,238.44 | 11,312.32 | 11,206.78 | 11,219.79 | -0.39% | 11,670,434,700 | 193,911,277,000 | 96% | 16.62 | -4.81% | 16.28 | 1.99% | 16.04 | 1.10% | 16.38 | -0.78% | -0.69% |  |
| 2022-12-01 | 11,282.46 | 11,350.48 | 11,262.81 | 11,264.16 | 1.40% | 15,684,701,600 | 273,769,886,000 | 133% | 17.46 | 17.84% | 15.96 | 3.98% | 15.87 | 1.43% | 16.51 | -0.18% | -0.74% | |
| 2022-11-30 | 11,071.31 | 11,140.50 | 11,044.03 | 11,108.50 | 0.18% | 15,348,418,000 | 227,349,710,000 | 113% | 14.81 | -4.89% | 15.35 | -1.79% | 15.64 | -3.36% | 16.54 | -1.86% | -0.79% |  |
| 2022-11-29 | 10,891.72 | 11,112.73 | 10,888.54 | 11,089.01 | 2.40% | 15,327,368,200 | 238,704,259,000 | 118% | 15.57 | -1.27% | 15.63 | -2.88% | 16.19 | -2.02% | 16.85 | -1.27% | -0.70% | |
| 2022-11-28 | 10,708.56 | 10,833.27 | 10,657.89 | 10,829.08 | -0.69% | 11,006,075,600 | 173,619,690,000 | 84% | 15.78 | 1.46% | 16.09 | -3.33% | 16.52 | -1.77% | 17.07 | -0.48% | -0.68% | |
| 2022-11-25 | 10,928.15 | 10,962.14 | 10,881.08 | 10,904.27 | -0.48% | 10,316,825,900 | 160,406,227,000 | 74% | 15.55 | -8.73% | 16.65 | -2.67% | 16.82 | -2.62% | 17.15 | -0.64% | -0.69% | |
| 2022-11-24 | 11,019.47 | 11,061.36 | 10,927.85 | 10,956.68 | -0.15% | 9,577,769,400 | 163,163,685,000 | 70% | 17.04 | -1.93% | 17.10 | -0.28% | 17.27 | -1.07% | 17.26 | -0.02% | -0.69% | |
| 2022-11-23 | 10,971.00 | 11,025.48 | 10,842.59 | 10,972.81 | -0.27% | 10,439,504,300 | 181,354,710,000 | 77% | 17.37 | 2.75% | 17.15 | -0.88% | 17.46 | 0.05% | 17.26 | -0.08% | -0.81% | |
| 2022-11-22 | 11,113.32 | 11,152.00 | 10,960.88 | 11,002.93 | -1.18% | 11,320,185,700 | 191,389,950,000 | 81% | 16.91 | -1.61% | 17.30 | -1.95% | 17.45 | -0.26% | 17.28 | -0.83% | -0.85% | |
| 2022-11-21 | 11,086.69 | 11,137.63 | 11,014.96 | 11,134.47 | -0.41% | 11,566,625,800 | 198,753,762,000 | 84% | 17.18 | -3.03% | 17.65 | -0.20% | 17.50 | 0.58% | 17.42 | -0.80% | -0.75% | |
| 2022-11-18 | 11,229.11 | 11,310.22 | 11,171.19 | 11,180.43 | -0.37% | 13,946,299,400 | 247,123,639,000 | 102% | 17.72 | -1.49% | 17.68 | 0.99% | 17.39 | 0.81% | 17.56 | -1.29% | -0.67% | |
| 2022-11-17 | 11,199.62 | 11,221.45 | 11,077.60 | 11,221.45 | -0.13% | 12,479,312,600 | 224,477,184,000 | 91% | 17.99 | 3.67% | 17.51 | 2.17% | 17.26 | 0.84% | 17.79 | -0.67% | -0.44% | |
| 2022-11-16 | 11,336.07 | 11,385.87 | 11,220.33 | 11,235.56 | -1.02% | 13,391,528,300 | 232,359,406,000 | 94% | 17.35 | 0.53% | 17.13 | 0.49% | 17.11 | -0.11% | 17.91 | -0.91% | -0.34% | |
| 2022-11-15 | 11,100.23 | 11,351.33 | 11,069.15 | 11,351.33 | 2.14% | 16,112,062,700 | 278,099,985,000 | 111% | 17.26 | 2.51% | 17.05 | 0.35% | 17.13 | -1.27% | 18.08 | -1.05% | -0.25% | |
| 2022-11-14 | 11,177.07 | 11,260.86 | 11,067.89 | 11,113.46 | -0.24% | 16,611,653,400 | 279,688,448,000 | 112% | 16.84 | -1.30% | 16.99 | -1.21% | 17.35 | -2.26% | 18.27 | -0.59% | -0.11% | |
| 2022-11-11 | 11,217.11 | 11,272.16 | 11,085.93 | 11,139.77 | 2.12% | 18,292,132,900 | 312,044,352,000 | 128% | 17.06 | -0.27% | 17.20 | -3.22% | 17.75 | -3.84% | 18.38 | -0.72% | -0.11% | |
| 2022-11-10 | 10,964.94 | 10,979.71 | 10,848.48 | 10,908.55 | -1.33% | 11,447,798,200 | 195,810,904,000 | 83% | 17.11 | -2.50% | 17.77 | -3.01% | 18.46 | -2.32% | 18.51 | -1.12% | -0.15% | |
| 2022-11-09 | 11,149.37 | 11,185.51 | 11,049.33 | 11,055.29 | -0.79% | 10,504,116,400 | 184,284,417,000 | 76% | 17.54 | -6.17% | 18.32 | -4.03% | 18.90 | -1.22% | 18.72 | -0.48% | 0.07% | |
| 2022-11-08 | 11,202.44 | 11,212.54 | 11,055.08 | 11,142.93 | -0.58% | 10,842,397,800 | 202,716,450,000 | 82% | 18.70 | 0.38% | 19.09 | -1.11% | 19.13 | -0.25% | 18.81 | 0.12% | 0.18% | |
| 2022-11-07 | 11,184.16 | 11,272.80 | 11,127.25 | 11,207.73 | 0.18% | 13,698,685,400 | 255,160,337,000 | 103% | 18.63 | -5.92% | 19.31 | -0.57% | 19.18 | 1.10% | 18.79 | 0.01% | 0.15% | |
| 2022-11-04 | 10,848.30 | 11,226.21 | 10,848.30 | 11,187.43 | 3.20% | 15,146,643,600 | 299,877,305,000 | 123% | 19.80 | 1.65% | 19.42 | 1.50% | 18.97 | 2.25% | 18.78 | 1.03% | 0.17% | |
| 2022-11-03 | 10,766.22 | 10,877.74 | 10,754.29 | 10,840.06 | -0.34% | 11,246,266,200 | 219,047,206,000 | 95% | 19.48 | 2.68% | 19.13 | 3.25% | 18.55 | -0.01% | 18.59 | 0.28% | 0.04% | |
| 2022-11-02 | 10,704.25 | 10,951.45 | 10,687.21 | 10,877.51 | 1.33% | 14,365,195,800 | 272,498,287,000 | 120% | 18.97 | -0.27% | 18.53 | 2.12% | 18.55 | 0.37% | 18.54 | 0.03% | 0.08% | |
| 2022-11-01 | 10,420.95 | 10,734.25 | 10,395.56 | 10,734.25 | 3.24% | 13,704,744,000 | 260,665,232,000 | 119% | 19.02 | 8.40% | 18.15 | -0.51% | 18.49 | 0.70% | 18.54 | 0.40% | 0.13% | |
| 2022-10-31 | 10,304.20 | 10,518.39 | 10,301.71 | 10,397.04 | -0.05% | 13,234,477,600 | 232,207,445,000 | 110% | 17.55 | -1.64% | 18.24 | -2.05% | 18.36 | -1.18% | 18.46 | -0.68% | 0.08% | |
| 2022-10-28 | 10,659.70 | 10,698.69 | 10,368.91 | 10,401.84 | -3.24% | 13,238,543,600 | 236,147,962,000 | 113% | 17.84 | -7.93% | 18.62 | -1.18% | 18.58 | -0.34% | 18.59 | -1.07% | 0.18% | |
| 2022-10-27 | 10,843.34 | 10,886.10 | 10,750.14 | 10,750.14 | -0.63% | 12,730,890,200 | 246,648,253,000 | 117% | 19.37 | 3.74% | 18.84 | 1.48% | 18.64 | 0.62% | 18.79 | 1.10% | 0.46% | |
| 2022-10-26 | 10,664.43 | 10,928.45 | 10,657.02 | 10,818.33 | 1.68% | 12,682,754,300 | 236,853,458,000 | 116% | 18.68 | 1.41% | 18.57 | 1.29% | 18.53 | -0.40% | 18.58 | 0.58% | 0.35% | |
| 2022-10-25 | 10,644.67 | 10,760.67 | 10,510.91 | 10,639.82 | -0.51% | 10,977,692,600 | 202,155,572,000 | 101% | 18.42 | -0.95% | 18.33 | -0.93% | 18.60 | 0.04% | 18.48 | -0.19% | 0.34% | |
| 2022-10-24 | 10,908.74 | 11,043.03 | 10,635.35 | 10,694.61 | 0.00% | 11,782,106,600 | 219,050,334,000 | 113% | 18.59 | 3.92% | 18.50 | -0.91% | 18.59 | -0.05% | 18.51 | 0.21% | 0.30% | | |
|
