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 | | | | | | | | |  | | | | | | | | | | |
| 2022-08-17 | 12,481.71 | 12,611.49 | 12,391.45 | 12,595.46 | 1.01% | 15,450,268,600 | 280,653,290,000 | 111% | 18.17 | -2.74% | 18.79 | 1.80% | 18.43 | -2.47% | 19.19 | -0.55% | 0.61% |  |
| 2022-08-16 | 12,470.65 | 12,553.69 | 12,441.96 | 12,470.11 | 0.08% | 13,304,203,400 | 248,489,251,000 | 98% | 18.68 | -4.87% | 18.46 | 0.07% | 18.89 | -1.51% | 19.30 | 1.23% | 0.73% |  |
| 2022-08-15 | 12,392.50 | 12,531.77 | 12,386.16 | 12,460.22 | 0.33% | 13,212,573,700 | 259,389,793,000 | 99% | 19.63 | 14.51% | 18.44 | -1.51% | 19.18 | -0.61% | 19.07 | -0.08% | 0.51% | |
| 2022-08-12 | 12,453.40 | 12,493.78 | 12,417.49 | 12,419.39 | -0.44% | 14,064,824,800 | 241,128,274,000 | 92% | 17.14 | -7.90% | 18.73 | -5.29% | 19.30 | -2.57% | 19.08 | -0.59% | 0.55% | |
| 2022-08-11 | 12,287.80 | 12,475.17 | 12,231.08 | 12,474.03 | 2.05% | 15,204,364,700 | 283,011,515,000 | 107% | 18.61 | -10.32% | 19.77 | -3.31% | 19.81 | -1.43% | 19.20 | 0.76% | 0.56% | |
| 2022-08-10 | 12,302.57 | 12,347.15 | 12,166.23 | 12,223.51 | -0.87% | 11,821,659,400 | 245,382,238,000 | 94% | 20.76 | 2.35% | 20.45 | 2.24% | 20.10 | 1.86% | 19.05 | 1.38% | 0.34% | |
| 2022-08-09 | 12,277.44 | 12,333.38 | 12,235.83 | 12,331.09 | 0.24% | 11,678,225,200 | 236,849,219,000 | 92% | 20.28 | -0.13% | 20.00 | 0.86% | 19.73 | 4.09% | 18.79 | 0.87% | 0.12% | |
| 2022-08-08 | 12,239.87 | 12,304.23 | 12,219.02 | 12,302.15 | 0.27% | 12,121,028,700 | 246,146,692,000 | 96% | 20.31 | 4.25% | 19.83 | 2.23% | 18.96 | 0.39% | 18.63 | 1.47% | -0.08% | |
| 2022-08-05 | 12,088.65 | 12,275.96 | 12,051.40 | 12,269.21 | 1.69% | 13,382,436,500 | 260,675,338,000 | 103% | 19.48 | -1.29% | 19.40 | 5.22% | 18.88 | 1.23% | 18.36 | 0.72% | -0.37% | |
| 2022-08-04 | 12,055.35 | 12,103.38 | 11,926.51 | 12,065.22 | 0.69% | 11,370,526,300 | 224,381,929,000 | 89% | 19.73 | 3.48% | 18.43 | -0.38% | 18.65 | 2.34% | 18.23 | 0.93% | -0.57% | |
| 2022-08-03 | 12,148.24 | 12,294.88 | 11,946.46 | 11,982.26 | -1.14% | 15,140,236,000 | 288,740,247,000 | 114% | 19.07 | 11.57% | 18.50 | 1.41% | 18.23 | 1.38% | 18.06 | 0.60% | -0.83% | |
| 2022-08-02 | 12,260.45 | 12,273.37 | 12,008.17 | 12,120.02 | -2.37% | 18,228,422,900 | 311,602,144,000 | 125% | 17.09 | -13.59% | 18.25 | -0.87% | 17.98 | -1.70% | 17.95 | -0.92% | -0.98% | |
| 2022-08-01 | 12,243.33 | 12,420.23 | 12,158.85 | 12,413.87 | 1.20% | 13,391,344,000 | 264,915,854,000 | 108% | 19.78 | 8.23% | 18.41 | 3.51% | 18.29 | 2.78% | 18.12 | 0.26% | -0.99% | |
| 2022-07-29 | 12,439.41 | 12,460.19 | 12,245.21 | 12,266.92 | -1.30% | 14,476,095,800 | 264,614,974,000 | 107% | 18.28 | 5.57% | 17.78 | 0.07% | 17.79 | 0.22% | 18.07 | -0.44% | -1.14% | |
| 2022-07-28 | 12,467.76 | 12,550.90 | 12,407.07 | 12,428.72 | 0.23% | 15,187,482,900 | 262,972,599,000 | 105% | 17.32 | -2.59% | 17.77 | -0.16% | 17.75 | -0.62% | 18.15 | -1.53% | -1.18% | |
| 2022-07-27 | 12,383.05 | 12,439.22 | 12,331.70 | 12,399.69 | -0.07% | 11,963,845,200 | 212,661,543,000 | 84% | 17.78 | -3.24% | 17.80 | -0.71% | 17.87 | -0.35% | 18.43 | -0.80% | -1.03% | |
| 2022-07-26 | 12,308.74 | 12,453.11 | 12,266.84 | 12,408.56 | 0.95% | 11,484,257,900 | 210,971,239,000 | 82% | 18.37 | 6.20% | 17.93 | 1.00% | 17.93 | -0.17% | 18.58 | -1.12% | -0.94% | |
| 2022-07-25 | 12,386.55 | 12,414.07 | 12,251.08 | 12,291.59 | -0.83% | 12,556,084,800 | 217,195,132,000 | 82% | 17.30 | -4.65% | 17.75 | -1.37% | 17.96 | -2.06% | 18.79 | -1.36% | -0.78% | |
| 2022-07-22 | 12,501.34 | 12,553.27 | 12,289.20 | 12,394.02 | -0.49% | 13,004,350,600 | 235,915,108,000 | 86% | 18.14 | 2.00% | 18.00 | -0.56% | 18.34 | -0.91% | 19.05 | -1.36% | -0.67% | |
| 2022-07-21 | 12,543.58 | 12,601.00 | 12,455.19 | 12,455.19 | -0.94% | 14,724,564,100 | 261,869,982,000 | 93% | 17.79 | -1.65% | 18.10 | -2.64% | 18.50 | -2.28% | 19.32 | -1.64% | -0.51% | |
| 2022-07-20 | 12,551.43 | 12,625.63 | 12,518.42 | 12,573.12 | 0.63% | 13,626,388,900 | 246,415,784,000 | 86% | 18.08 | -1.95% | 18.59 | -1.48% | 18.93 | -1.23% | 19.64 | -0.88% | -0.26% | |
| 2022-07-19 | 12,524.51 | 12,569.95 | 12,402.11 | 12,494.77 | -0.30% | 13,728,054,300 | 253,185,187,000 | 86% | 18.44 | -3.83% | 18.87 | -2.44% | 19.17 | -2.04% | 19.81 | -1.05% | -0.12% | |
| 2022-07-18 | 12,456.22 | 12,559.07 | 12,304.12 | 12,532.65 | 0.98% | 14,951,929,000 | 286,728,900,000 | 94% | 19.18 | 1.24% | 19.34 | -0.27% | 19.57 | -0.88% | 20.02 | -1.24% | 0.10% | |
| 2022-07-15 | 12,557.15 | 12,687.67 | 12,411.01 | 12,411.01 | -1.52% | 16,031,151,800 | 303,659,729,000 | 98% | 18.94 | -5.08% | 19.39 | -2.78% | 19.74 | -2.01% | 20.27 | -0.80% | 0.31% | |
| 2022-07-14 | 12,479.22 | 12,695.20 | 12,452.13 | 12,602.78 | 0.75% | 14,260,401,800 | 284,578,845,000 | 92% | 19.96 | 3.22% | 19.95 | -0.13% | 20.15 | -0.95% | 20.44 | -0.01% | 0.45% | |
| 2022-07-13 | 12,441.72 | 12,562.95 | 12,323.20 | 12,508.89 | 0.56% | 14,060,059,800 | 271,836,542,000 | 86% | 19.33 | -5.98% | 19.97 | -2.44% | 20.34 | -0.48% | 20.44 | 0.09% | 0.67% | |
| 2022-07-12 | 12,616.84 | 12,657.49 | 12,396.91 | 12,439.27 | -1.41% | 13,761,732,400 | 282,992,138,000 | 87% | 20.56 | 2.67% | 20.47 | -0.55% | 20.44 | -0.03% | 20.42 | 0.46% | 0.85% | |
| 2022-07-11 | 12,798.42 | 12,798.42 | 12,514.98 | 12,617.23 | -1.87% | 14,703,749,800 | 294,518,072,000 | 89% | 20.03 | -3.84% | 20.59 | 0.27% | 20.45 | -1.53% | 20.33 | -0.31% | 0.92% | |
| 2022-07-08 | 12,998.56 | 13,034.46 | 12,848.63 | 12,857.13 | -0.61% | 14,738,331,000 | 306,979,047,000 | 91% | 20.83 | -0.24% | 20.53 | 0.37% | 20.76 | 0.30% | 20.39 | 0.30% | 1.07% | |
| 2022-07-07 | 12,826.09 | 12,962.99 | 12,732.70 | 12,935.85 | 0.00% | 15,615,974,900 | 326,032,128,000 | 96% | 20.88 | 4.81% | 20.45 | -1.21% | 20.70 | 0.83% | 20.33 | 0.85% | 1.19% | | |
|
