创业板指( 399006.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 | | | | | | | | |  | | | | | | | | | | |
| 2022-05-23 | 2,422.13 | 2,423.79 | 2,385.70 | 2,410.12 | -0.30% | 1,298,302,300 | 46,086,998,000 | 92% | 35.50 | 0.76% | 35.41 | 3.28% | 34.71 | 0.23% | 34.73 | 0.40% | -0.01% |  |
| 2022-05-20 | 2,395.35 | 2,426.58 | 2,384.11 | 2,417.35 | 1.69% | 1,605,723,400 | 56,569,272,000 | 115% | 35.23 | -0.83% | 34.28 | 0.13% | 34.63 | 0.56% | 34.59 | 0.17% | -0.21% | |
| 2022-05-19 | 2,329.96 | 2,377.31 | 2,325.67 | 2,377.13 | 0.50% | 1,317,324,300 | 46,798,807,000 | 97% | 35.53 | 11.50% | 34.24 | 0.50% | 34.44 | 1.71% | 34.53 | -2.65% | -0.35% |  |
| 2022-05-18 | 2,373.89 | 2,384.60 | 2,352.92 | 2,365.38 | -0.16% | 1,307,582,000 | 41,663,384,000 | 81% | 31.86 | -9.80% | 34.07 | -2.60% | 33.86 | -2.38% | 35.47 | -0.23% | 0.02% | |
| 2022-05-17 | 2,335.12 | 2,370.66 | 2,323.07 | 2,369.09 | 1.62% | 1,292,096,700 | 45,642,308,000 | 83% | 35.32 | 0.57% | 34.98 | 2.71% | 34.69 | -0.16% | 35.55 | 0.09% | -0.15% | |
| 2022-05-16 | 2,376.64 | 2,395.75 | 2,328.74 | 2,331.23 | -1.14% | 1,191,650,100 | 41,856,299,000 | 74% | 35.13 | 2.03% | 34.06 | -1.01% | 34.74 | 0.55% | 35.52 | 0.30% | -0.33% | |
| 2022-05-13 | 2,367.55 | 2,373.30 | 2,334.37 | 2,358.16 | 0.29% | 1,129,197,500 | 38,876,301,000 | 65% | 34.43 | 4.79% | 34.40 | -0.92% | 34.55 | -0.15% | 35.41 | 0.90% | -0.45% | |
| 2022-05-12 | 2,325.95 | 2,367.31 | 2,324.76 | 2,351.27 | 0.22% | 1,411,931,400 | 46,386,756,000 | 74% | 32.85 | -7.12% | 34.72 | -0.99% | 34.60 | -5.83% | 35.10 | 0.92% | -0.69% | |
| 2022-05-11 | 2,280.96 | 2,401.10 | 2,275.27 | 2,346.15 | 3.07% | 2,217,764,900 | 78,449,886,000 | 123% | 35.37 | -0.32% | 35.07 | 0.81% | 36.74 | 1.15% | 34.78 | 0.14% | -1.06% | |
| 2022-05-10 | 2,192.06 | 2,287.87 | 2,187.44 | 2,276.35 | 2.17% | 1,544,056,600 | 54,790,493,000 | 89% | 35.49 | 4.66% | 34.79 | -8.24% | 36.32 | 0.29% | 34.73 | -0.08% | -1.05% | |
| 2022-05-09 | 2,236.17 | 2,263.12 | 2,213.58 | 2,228.07 | -0.75% | 1,141,538,900 | 38,705,208,000 | 63% | 33.91 | -2.38% | 37.91 | 2.29% | 36.22 | 0.34% | 34.76 | -1.65% | -0.99% | |
| 2022-05-06 | 2,227.68 | 2,274.39 | 2,222.49 | 2,244.97 | -1.90% | 1,385,776,000 | 48,129,824,000 | 76% | 34.73 | -19.46% | 37.06 | 0.13% | 36.10 | 1.72% | 35.34 | -1.25% | -0.69% | |
| 2022-05-05 | 2,263.92 | 2,317.17 | 2,242.96 | 2,288.40 | -1.33% | 1,722,411,400 | 74,273,233,000 | 117% | 43.12 | 26.77% | 37.01 | 7.34% | 35.49 | 6.72% | 35.79 | 1.11% | -0.39% | |
| 2022-04-29 | 2,247.70 | 2,322.97 | 2,221.99 | 2,319.14 | 4.11% | 2,365,128,400 | 80,449,135,000 | 132% | 34.02 | -3.13% | 34.48 | 1.90% | 33.25 | -0.29% | 35.40 | -1.94% | -0.50% | |
| 2022-04-28 | 2,249.51 | 2,266.43 | 2,206.96 | 2,227.65 | -1.83% | 1,805,926,500 | 63,410,770,000 | 108% | 35.11 | 1.87% | 33.84 | 4.42% | 33.35 | -0.22% | 36.10 | -1.76% | -0.30% | |
| 2022-04-27 | 2,122.32 | 2,271.17 | 2,122.32 | 2,269.17 | 5.52% | 2,163,013,400 | 74,553,218,000 | 127% | 34.47 | 8.03% | 32.41 | 0.27% | 33.42 | -3.13% | 36.75 | -0.83% | -0.01% | |
| 2022-04-26 | 2,172.80 | 2,218.56 | 2,149.60 | 2,150.51 | -0.85% | 1,896,274,900 | 60,500,612,000 | 108% | 31.91 | 3.96% | 32.32 | -3.65% | 34.50 | -4.65% | 37.06 | -1.50% | -0.02% | |
| 2022-04-25 | 2,240.04 | 2,262.77 | 2,168.90 | 2,169.00 | -5.56% | 2,045,719,200 | 62,782,557,000 | 113% | 30.69 | -12.53% | 33.54 | -10.14% | 36.18 | -6.24% | 37.62 | -2.87% | 0.03% | |
| 2022-04-22 | 2,299.16 | 2,321.14 | 2,279.78 | 2,296.60 | -0.69% | 1,485,770,200 | 52,132,568,000 | 95% | 35.09 | -1.95% | 37.33 | -4.89% | 38.59 | -3.27% | 38.73 | 0.30% | 0.25% | |
| 2022-04-21 | 2,352.22 | 2,378.34 | 2,298.75 | 2,312.46 | -2.17% | 1,578,610,300 | 56,489,420,000 | 103% | 35.78 | -13.44% | 39.25 | -4.51% | 39.90 | -3.34% | 38.62 | 0.55% | 0.02% | |
| 2022-04-20 | 2,440.30 | 2,443.31 | 2,357.91 | 2,363.65 | -3.66% | 1,436,445,700 | 59,384,977,000 | 111% | 41.34 | 0.02% | 41.10 | 0.09% | 41.28 | 2.36% | 38.40 | 1.30% | -0.21% | |
| 2022-04-19 | 2,484.52 | 2,510.41 | 2,444.59 | 2,453.55 | -1.38% | 1,182,270,200 | 48,868,523,000 | 93% | 41.33 | 1.82% | 41.06 | -0.43% | 40.33 | 2.81% | 37.91 | 1.75% | -0.47% | |
| 2022-04-18 | 2,435.85 | 2,491.60 | 2,410.86 | 2,487.77 | 1.11% | 1,227,106,300 | 49,816,773,000 | 94% | 40.60 | -1.58% | 41.24 | 3.19% | 39.23 | 0.94% | 37.26 | 0.02% | -0.88% | |
| 2022-04-15 | 2,443.35 | 2,483.75 | 2,416.70 | 2,460.36 | -0.24% | 1,386,399,000 | 57,185,618,000 | 107% | 41.25 | -1.22% | 39.96 | 4.67% | 38.86 | 3.87% | 37.26 | 0.02% | -0.99% | |
| 2022-04-14 | 2,495.16 | 2,498.81 | 2,443.15 | 2,466.29 | -0.02% | 1,506,382,000 | 62,902,555,000 | 116% | 41.76 | 14.41% | 38.18 | 2.95% | 37.41 | 4.78% | 37.25 | 1.17% | -0.93% | |
| 2022-04-13 | 2,499.19 | 2,513.47 | 2,466.84 | 2,466.84 | -2.25% | 1,293,611,400 | 47,214,877,000 | 89% | 36.50 | 1.28% | 37.09 | 2.41% | 35.71 | -0.01% | 36.82 | -0.90% | -1.00% | |
| 2022-04-12 | 2,461.60 | 2,523.69 | 2,459.26 | 2,523.69 | 2.50% | 1,497,087,100 | 53,950,890,000 | 102% | 36.04 | -6.65% | 36.21 | 2.42% | 35.71 | 0.91% | 37.15 | -1.03% | -0.91% | |
| 2022-04-11 | 2,536.15 | 2,536.15 | 2,455.46 | 2,462.04 | -4.20% | 1,537,667,000 | 59,361,997,000 | 113% | 38.61 | 14.12% | 35.36 | 2.38% | 35.39 | -0.64% | 37.54 | -0.71% | -0.82% | |
| 2022-04-08 | 2,578.74 | 2,609.35 | 2,546.51 | 2,569.91 | -0.33% | 1,433,654,700 | 48,499,800,000 | 93% | 33.83 | 1.33% | 34.54 | -0.62% | 35.62 | -3.96% | 37.81 | -1.92% | -0.79% | |
| 2022-04-07 | 2,611.98 | 2,632.10 | 2,576.53 | 2,578.53 | 0.00% | 1,417,949,500 | 47,338,763,000 | 90% | 33.39 | -8.51% | 34.75 | -6.00% | 37.08 | -2.28% | 38.55 | -1.75% | -0.54% | | |
|
