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 | | | | | | | | |  | | | | | | | | | | |
| 2021-12-03 | 14,772.67 | 14,892.05 | 14,767.45 | 14,892.05 | 0.86% | 14,814,961,600 | 295,054,620,000 | 97% | 19.92 | 7.16% | 19.09 | -1.00% | 19.74 | 0.62% | 19.65 | 1.03% | 0.37% |  |
| 2021-12-02 | 14,769.69 | 14,834.79 | 14,740.24 | 14,765.56 | -0.19% | 15,827,883,700 | 294,178,941,000 | 96% | 18.59 | -1.21% | 19.28 | -4.03% | 19.62 | -0.73% | 19.45 | 0.11% | 0.23% | |
| 2021-12-01 | 14,794.37 | 14,824.81 | 14,724.72 | 14,794.25 | -0.01% | 14,966,095,800 | 281,552,830,000 | 92% | 18.81 | -8.18% | 20.09 | -0.88% | 19.76 | -0.88% | 19.43 | -0.45% | 0.09% |  |
| 2021-11-30 | 14,854.52 | 14,870.23 | 14,712.82 | 14,795.73 | -0.10% | 15,045,574,300 | 308,255,835,000 | 101% | 20.49 | -2.55% | 20.27 | 2.17% | 19.94 | 1.53% | 19.52 | 0.63% | 0.17% | |
| 2021-11-29 | 14,635.48 | 14,825.43 | 14,633.06 | 14,810.20 | 0.22% | 14,193,409,300 | 298,391,908,000 | 98% | 21.02 | 8.96% | 19.84 | 2.18% | 19.64 | 0.36% | 19.39 | 0.74% | 0.09% | |
| 2021-11-26 | 14,802.02 | 14,862.93 | 14,745.59 | 14,777.17 | -0.34% | 14,266,901,400 | 275,258,816,000 | 90% | 19.29 | 0.38% | 19.42 | 0.45% | 19.57 | 1.40% | 19.25 | 0.76% | -0.05% | |
| 2021-11-25 | 14,884.85 | 14,897.18 | 14,819.68 | 14,827.95 | -0.40% | 14,512,249,300 | 278,937,245,000 | 91% | 19.22 | -2.40% | 19.33 | -2.09% | 19.30 | 0.85% | 19.11 | 0.60% | -0.31% | |
| 2021-11-24 | 14,908.97 | 14,942.96 | 14,864.89 | 14,887.60 | -0.12% | 16,551,398,200 | 325,971,421,000 | 105% | 19.69 | 3.26% | 19.74 | 2.88% | 19.14 | 0.05% | 18.99 | 0.22% | -0.46% | |
| 2021-11-23 | 14,929.24 | 14,954.85 | 14,874.43 | 14,905.13 | -0.37% | 17,044,686,000 | 325,080,994,000 | 106% | 19.07 | -6.74% | 19.19 | 1.18% | 19.13 | -0.17% | 18.95 | -0.27% | 0.04% | |
| 2021-11-22 | 14,778.58 | 14,961.79 | 14,776.04 | 14,960.66 | 1.41% | 17,345,742,200 | 354,742,776,000 | 118% | 20.45 | 13.56% | 18.97 | 1.74% | 19.16 | 1.23% | 19.00 | 0.34% | 0.04% | |
| 2021-11-19 | 14,569.93 | 14,761.53 | 14,552.67 | 14,752.49 | 1.19% | 16,736,754,900 | 301,420,281,000 | 102% | 18.01 | -1.84% | 18.65 | -2.31% | 18.93 | 0.13% | 18.94 | -0.41% | 0.36% | |
| 2021-11-18 | 14,685.79 | 14,685.79 | 14,555.22 | 14,579.17 | -0.90% | 15,494,059,000 | 284,259,318,000 | 96% | 18.35 | -7.11% | 19.09 | -1.91% | 18.90 | 0.30% | 19.01 | -1.24% | 0.40% | |
| 2021-11-17 | 14,646.66 | 14,711.18 | 14,596.89 | 14,711.18 | 0.67% | 13,799,648,100 | 272,538,024,000 | 91% | 19.75 | 2.70% | 19.46 | 3.31% | 18.84 | 0.35% | 19.25 | 0.28% | 0.63% | |
| 2021-11-16 | 14,626.87 | 14,736.37 | 14,597.04 | 14,613.97 | -0.15% | 15,830,461,000 | 304,422,998,000 | 101% | 19.23 | -1.04% | 18.84 | 1.99% | 18.78 | -0.36% | 19.20 | -0.15% | 0.61% | |
| 2021-11-15 | 14,724.34 | 14,732.05 | 14,578.23 | 14,636.39 | -0.47% | 15,954,604,500 | 310,035,104,000 | 102% | 19.43 | 8.65% | 18.47 | 0.26% | 18.85 | -0.55% | 19.23 | -0.61% | 0.64% | |
| 2021-11-12 | 14,708.60 | 14,732.35 | 14,646.49 | 14,705.37 | 0.04% | 16,595,740,200 | 296,811,142,000 | 97% | 17.89 | -1.35% | 18.42 | -2.99% | 18.95 | -0.94% | 19.34 | -1.90% | 0.74% | |
| 2021-11-11 | 14,497.98 | 14,708.12 | 14,479.37 | 14,699.74 | 1.27% | 17,048,742,600 | 309,081,705,000 | 100% | 18.13 | -6.09% | 18.99 | -3.48% | 19.13 | -2.81% | 19.72 | -0.87% | 1.43% | |
| 2021-11-10 | 14,521.72 | 14,536.63 | 14,302.80 | 14,515.88 | -0.38% | 15,569,309,700 | 300,571,027,000 | 97% | 19.31 | -2.01% | 19.67 | 1.18% | 19.68 | 0.13% | 19.89 | 5.23% | 1.56% | |
| 2021-11-09 | 14,538.62 | 14,581.42 | 14,463.77 | 14,571.93 | 0.43% | 13,541,925,800 | 266,770,557,000 | 78% | 19.70 | -1.68% | 19.44 | -1.81% | 19.66 | 0.24% | 18.90 | -0.31% | 0.72% | |
| 2021-11-08 | 14,451.59 | 14,532.72 | 14,400.84 | 14,508.86 | 0.32% | 14,652,152,300 | 293,584,520,000 | 85% | 20.04 | 6.97% | 19.80 | 1.43% | 19.61 | -0.57% | 18.96 | 3.59% | 0.88% | |
| 2021-11-05 | 14,536.60 | 14,623.48 | 14,462.59 | 14,462.62 | -0.64% | 17,101,515,100 | 320,332,056,000 | 86% | 18.73 | -10.02% | 19.52 | -1.38% | 19.72 | -2.85% | 18.30 | -0.03% | 0.26% | |
| 2021-11-04 | 14,440.22 | 14,557.94 | 14,420.14 | 14,555.27 | 1.30% | 14,653,435,200 | 305,024,714,000 | 83% | 20.82 | 8.68% | 19.80 | 0.28% | 20.30 | 1.06% | 18.31 | 1.08% | 0.27% | |
| 2021-11-03 | 14,365.21 | 14,458.62 | 14,287.34 | 14,367.78 | -0.07% | 14,636,124,900 | 280,331,726,000 | 78% | 19.15 | -1.67% | 19.74 | -3.65% | 20.09 | 9.39% | 18.11 | 0.07% | 0.14% | |
| 2021-11-02 | 14,476.90 | 14,558.36 | 14,248.00 | 14,377.27 | -0.69% | 17,455,793,000 | 340,016,078,000 | 95% | 19.48 | -5.08% | 20.49 | -0.55% | 18.36 | -0.52% | 18.10 | 0.11% | 0.19% | |
| 2021-11-01 | 14,393.58 | 14,569.23 | 14,344.48 | 14,476.53 | 0.17% | 16,841,689,500 | 345,614,563,000 | 98% | 20.52 | -5.07% | 20.60 | 17.26% | 18.46 | 6.34% | 18.08 | 0.43% | 0.21% | |
| 2021-10-29 | 14,242.68 | 14,457.44 | 14,199.59 | 14,451.38 | 1.45% | 15,089,460,100 | 326,200,368,000 | 94% | 21.62 | 9.78% | 17.57 | 1.66% | 17.36 | 2.08% | 18.00 | 4.96% | 0.20% | |
| 2021-10-28 | 14,350.91 | 14,407.66 | 14,188.29 | 14,244.82 | -1.03% | 15,392,090,200 | 303,097,781,000 | 82% | 19.69 | 29.43% | 17.28 | 6.31% | 17.01 | 1.29% | 17.15 | 0.48% | -0.70% | |
| 2021-10-27 | 14,510.45 | 14,510.45 | 14,348.05 | 14,393.51 | -1.09% | 39,832,512,800 | 606,050,316,000 | 168% | 15.22 | -25.20% | 16.26 | -6.91% | 16.79 | -5.69% | 17.07 | -3.19% | -0.61% | |
| 2021-10-26 | 14,658.99 | 14,682.43 | 14,531.48 | 14,552.82 | -0.30% | 14,812,016,400 | 301,298,512,000 | 92% | 20.34 | 29.29% | 17.46 | 3.05% | 17.80 | 0.82% | 17.63 | 1.30% | -0.17% | |
| 2021-10-25 | 14,491.35 | 14,599.00 | 14,452.88 | 14,596.72 | 0.00% | 36,280,331,400 | 570,790,030,000 | 177% | 15.73 | -16.70% | 16.95 | -9.37% | 17.66 | -7.70% | 17.41 | -2.60% | -0.31% | | |
|
