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 | | | | | | | | |  | | | | | | | | | | |
| 2021-09-17 | 14,224.61 | 14,383.62 | 14,136.47 | 14,359.36 | 0.71% | 18,874,814,300 | 334,104,647,000 | 80% | 17.70 | -0.23% | 17.94 | 0.36% | 17.70 | 1.20% | 16.36 | 3.75% | -0.97% |  |
| 2021-09-16 | 14,527.10 | 14,550.31 | 14,258.13 | 14,258.13 | -1.91% | 20,867,914,400 | 370,226,212,000 | 79% | 17.74 | -3.59% | 17.88 | 1.09% | 17.49 | 2.01% | 15.77 | -0.04% | -2.18% |  |
| 2021-09-15 | 14,590.80 | 14,602.34 | 14,476.19 | 14,536.31 | -0.61% | 18,960,549,100 | 348,918,556,000 | 75% | 18.40 | 4.84% | 17.69 | 3.07% | 17.15 | 11.65% | 15.78 | -0.19% | -2.29% | |
| 2021-09-14 | 14,699.22 | 14,844.26 | 14,589.72 | 14,626.08 | -0.54% | 22,082,627,100 | 387,621,517,000 | 81% | 17.55 | 2.06% | 17.16 | 2.96% | 15.36 | 0.36% | 15.81 | -0.52% | -2.38% | |
| 2021-09-13 | 14,776.82 | 14,833.88 | 14,648.78 | 14,705.83 | -0.45% | 21,916,394,700 | 376,917,738,000 | 79% | 17.20 | 2.66% | 16.67 | 14.69% | 15.30 | -0.99% | 15.89 | -1.70% | -2.39% |  |
| 2021-09-10 | 14,673.45 | 14,811.51 | 14,645.26 | 14,771.87 | 0.50% | 23,738,110,700 | 397,672,582,000 | 82% | 16.75 | 4.32% | 14.53 | -0.34% | 15.46 | 4.54% | 16.16 | -0.81% | -2.20% | |
| 2021-09-09 | 14,666.05 | 14,716.73 | 14,547.07 | 14,698.53 | 0.07% | 22,625,484,300 | 363,312,517,000 | 76% | 16.06 | 22.56% | 14.58 | -2.99% | 14.78 | -1.25% | 16.30 | -1.21% | -2.25% | |
| 2021-09-08 | 14,706.88 | 14,789.09 | 14,630.50 | 14,688.08 | -0.10% | 61,092,361,000 | 800,435,748,000 | 169% | 13.10 | -23.88% | 15.03 | -3.03% | 14.97 | -7.97% | 16.50 | -6.14% | -1.50% | |
| 2021-09-07 | 14,543.84 | 14,724.63 | 14,483.55 | 14,702.90 | 1.07% | 21,612,152,900 | 372,018,736,000 | 87% | 17.21 | -5.65% | 15.50 | -0.71% | 16.27 | -1.37% | 17.58 | -1.63% | -0.91% | |
| 2021-09-06 | 14,184.42 | 14,567.14 | 14,145.63 | 14,546.60 | 2.59% | 21,996,320,600 | 401,293,117,000 | 94% | 18.24 | 31.53% | 15.61 | -0.30% | 16.49 | -2.39% | 17.87 | -1.26% | -0.81% | |
| 2021-09-03 | 14,295.56 | 14,302.90 | 14,118.73 | 14,179.86 | -0.68% | 59,786,332,800 | 829,276,450,000 | 197% | 13.87 | -22.18% | 15.66 | -14.48% | 16.90 | -11.09% | 18.09 | -8.26% | -0.67% | |
| 2021-09-02 | 14,294.54 | 14,348.82 | 14,226.42 | 14,277.34 | -0.26% | 20,822,453,400 | 371,165,849,000 | 99% | 17.83 | -2.17% | 18.31 | -5.50% | 19.01 | -1.45% | 19.72 | -1.16% | 0.11% | |
| 2021-09-01 | 14,336.07 | 14,418.61 | 14,058.25 | 14,314.09 | -0.10% | 24,096,387,100 | 439,055,012,000 | 118% | 18.22 | -3.63% | 19.37 | -1.85% | 19.29 | -1.82% | 19.96 | -1.13% | 0.10% | |
| 2021-08-31 | 14,407.94 | 14,418.26 | 14,157.55 | 14,328.38 | -0.66% | 20,321,991,200 | 384,229,188,000 | 107% | 18.91 | -10.62% | 19.74 | -0.66% | 19.64 | -2.20% | 20.18 | -0.61% | 0.05% | |
| 2021-08-30 | 14,482.97 | 14,546.74 | 14,339.38 | 14,423.37 | -0.09% | 20,894,363,100 | 441,992,030,000 | 124% | 21.15 | 11.08% | 19.87 | 2.82% | 20.08 | -0.12% | 20.31 | 0.19% | -0.02% | |
| 2021-08-27 | 14,382.18 | 14,537.15 | 14,366.15 | 14,436.90 | 0.15% | 18,258,552,300 | 347,707,222,000 | 101% | 19.04 | -0.87% | 19.33 | -3.46% | 20.11 | -2.42% | 20.27 | -1.25% | -0.14% | |
| 2021-08-26 | 14,701.92 | 14,701.92 | 14,409.88 | 14,415.46 | -1.92% | 17,812,606,400 | 342,222,678,000 | 99% | 19.21 | -2.75% | 20.02 | -3.79% | 20.61 | -0.79% | 20.53 | 6.28% | -0.06% | |
| 2021-08-25 | 14,657.65 | 14,697.50 | 14,562.82 | 14,697.50 | 0.23% | 16,513,612,300 | 326,248,680,000 | 84% | 19.76 | -6.31% | 20.81 | -2.64% | 20.77 | -0.12% | 19.31 | -0.23% | -1.48% | |
| 2021-08-24 | 14,558.96 | 14,710.01 | 14,496.89 | 14,663.55 | 0.88% | 17,493,418,500 | 368,871,808,000 | 94% | 21.09 | -2.17% | 21.37 | 1.80% | 20.79 | 1.17% | 19.36 | -0.69% | -1.47% | |
| 2021-08-23 | 14,296.95 | 14,558.47 | 14,260.08 | 14,535.88 | 1.98% | 16,619,713,500 | 358,227,057,000 | 91% | 21.55 | 0.30% | 20.99 | 2.74% | 20.55 | 0.55% | 19.49 | 0.21% | -0.58% | |
| 2021-08-20 | 14,376.90 | 14,448.92 | 14,100.92 | 14,253.53 | -1.61% | 16,580,325,300 | 356,293,604,000 | 90% | 21.49 | 7.80% | 20.43 | 2.61% | 20.44 | -0.03% | 19.45 | -0.48% | -0.60% | |
| 2021-08-19 | 14,456.18 | 14,570.63 | 14,357.73 | 14,487.36 | 0.23% | 16,577,664,000 | 330,461,473,000 | 83% | 19.93 | 0.32% | 19.92 | -1.70% | 20.45 | 11.90% | 19.55 | -1.27% | -0.43% | |
| 2021-08-18 | 14,371.82 | 14,500.14 | 14,284.85 | 14,454.11 | 0.72% | 16,332,462,200 | 324,526,102,000 | 81% | 19.87 | -0.34% | 20.26 | -2.61% | 18.27 | -0.40% | 19.80 | -1.66% | -0.24% | |
| 2021-08-17 | 14,696.19 | 14,750.93 | 14,308.63 | 14,350.65 | -2.33% | 17,612,144,000 | 351,150,982,000 | 86% | 19.94 | -5.12% | 20.80 | 18.17% | 18.35 | -2.12% | 20.13 | -1.28% | 0.00% | |
| 2021-08-16 | 14,756.48 | 14,800.22 | 14,660.08 | 14,693.74 | -0.71% | 15,976,292,400 | 335,731,558,000 | 80% | 21.01 | -2.32% | 17.60 | 0.53% | 18.74 | -0.13% | 20.39 | -1.05% | 0.22% | |
| 2021-08-13 | 14,839.51 | 14,994.61 | 14,717.67 | 14,799.03 | -0.69% | 16,683,757,100 | 358,899,934,000 | 83% | 21.51 | 41.28% | 17.51 | -1.48% | 18.77 | -0.79% | 20.61 | -0.40% | 0.44% | |
| 2021-08-12 | 14,972.49 | 15,037.58 | 14,857.91 | 14,901.97 | -0.79% | 50,351,515,100 | 766,707,399,000 | 176% | 15.23 | -24.77% | 17.78 | -16.49% | 18.92 | -13.57% | 20.69 | -7.93% | 0.56% | |
| 2021-08-11 | 15,048.87 | 15,101.13 | 14,969.08 | 15,021.17 | -0.24% | 17,714,555,000 | 358,557,572,000 | 90% | 20.24 | -10.77% | 21.29 | -3.72% | 21.89 | -3.33% | 22.47 | -0.12% | 1.46% | |
| 2021-08-10 | 14,919.52 | 15,057.59 | 14,863.08 | 15,057.59 | 0.78% | 17,239,590,500 | 391,078,149,000 | 98% | 22.69 | 8.20% | 22.11 | -0.37% | 22.64 | -0.08% | 22.50 | 8.18% | 1.46% | |
| 2021-08-09 | 14,738.37 | 14,980.15 | 14,682.94 | 14,941.44 | 0.00% | 17,639,805,200 | 369,827,980,000 | 83% | 20.97 | -7.83% | 22.19 | -4.45% | 22.66 | -1.89% | 20.80 | -0.03% | 0.70% | | |
|
