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 | | | | | | | | |  | | | | | | | | | | |
| 2021-12-03 | 3,467.41 | 3,482.46 | 3,446.95 | 3,478.67 | 0.34% | 1,653,585,100 | 66,822,345,000 | 82% | 40.41 | 17.83% | 36.42 | -1.67% | 39.18 | 2.19% | 39.85 | 0.43% | 0.69% |  |
| 2021-12-02 | 3,464.92 | 3,487.94 | 3,456.31 | 3,466.91 | -0.19% | 2,077,621,200 | 71,251,238,000 | 87% | 34.30 | -3.12% | 37.04 | -8.52% | 38.34 | -2.52% | 39.68 | 0.03% | 0.74% |  |
| 2021-12-01 | 3,492.44 | 3,501.33 | 3,459.51 | 3,473.37 | -0.64% | 2,123,247,700 | 75,158,988,000 | 91% | 35.40 | -15.07% | 40.49 | -0.51% | 39.33 | -2.66% | 39.67 | 0.02% | 0.51% | |
| 2021-11-30 | 3,520.29 | 3,520.29 | 3,472.58 | 3,495.59 | -0.22% | 1,980,815,800 | 82,557,765,000 | 101% | 41.68 | -6.35% | 40.70 | 1.95% | 40.40 | 0.93% | 39.67 | 1.72% | 0.26% | |
| 2021-11-29 | 3,455.61 | 3,522.50 | 3,455.61 | 3,503.41 | 1.00% | 2,104,699,300 | 93,670,026,000 | 114% | 44.51 | 23.50% | 39.92 | 3.29% | 40.03 | -1.13% | 38.99 | 1.75% | -0.16% | |
| 2021-11-26 | 3,470.21 | 3,501.34 | 3,461.19 | 3,468.87 | -0.16% | 2,137,911,600 | 77,041,360,000 | 95% | 36.04 | -8.20% | 38.65 | -3.13% | 40.49 | -1.40% | 38.32 | 0.20% | -0.55% | |
| 2021-11-25 | 3,477.60 | 3,490.62 | 3,462.13 | 3,474.45 | -0.12% | 2,046,898,300 | 80,352,974,000 | 99% | 39.26 | -3.43% | 39.90 | -5.92% | 41.06 | 2.61% | 38.25 | 0.95% | -0.93% | |
| 2021-11-24 | 3,488.38 | 3,501.58 | 3,469.36 | 3,478.66 | -0.40% | 2,159,123,600 | 87,772,791,000 | 108% | 40.65 | 2.28% | 42.40 | 1.36% | 40.02 | 2.88% | 37.89 | 0.61% | -1.34% | |
| 2021-11-23 | 3,501.22 | 3,508.90 | 3,482.69 | 3,492.77 | -0.37% | 2,122,035,700 | 84,341,407,000 | 104% | 39.75 | -15.58% | 41.84 | 4.89% | 38.90 | 2.55% | 37.66 | -0.14% | -1.48% | |
| 2021-11-22 | 3,434.57 | 3,505.73 | 3,430.59 | 3,505.73 | 2.54% | 2,016,446,600 | 94,931,676,000 | 120% | 47.08 | 22.54% | 39.89 | 11.37% | 37.93 | 4.87% | 37.71 | 1.38% | -1.39% | |
| 2021-11-19 | 3,385.83 | 3,419.75 | 3,378.38 | 3,418.96 | 1.04% | 1,793,116,700 | 68,888,136,000 | 88% | 38.42 | 11.83% | 35.82 | 2.41% | 36.17 | 1.53% | 37.20 | 0.89% | -1.62% | |
| 2021-11-18 | 3,416.64 | 3,416.64 | 3,374.01 | 3,383.91 | -1.09% | 2,145,652,500 | 73,710,603,000 | 94% | 34.35 | -1.98% | 34.97 | -3.25% | 35.62 | -0.81% | 36.87 | -2.30% | -2.06% | |
| 2021-11-17 | 3,413.43 | 3,425.57 | 3,400.77 | 3,421.33 | 0.81% | 1,992,597,400 | 69,830,276,000 | 88% | 35.05 | -1.20% | 36.15 | -0.14% | 35.91 | -1.74% | 37.74 | -2.46% | -1.90% | |
| 2021-11-16 | 3,400.34 | 3,423.52 | 3,389.55 | 3,393.71 | -0.24% | 2,392,650,900 | 84,865,479,000 | 107% | 35.47 | -6.34% | 36.20 | -0.37% | 36.55 | -2.53% | 38.69 | -2.49% | -1.73% | |
| 2021-11-15 | 3,435.62 | 3,435.68 | 3,387.53 | 3,401.87 | -0.82% | 2,215,442,100 | 83,898,506,000 | 106% | 37.87 | 7.36% | 36.33 | -0.45% | 37.50 | -1.97% | 39.68 | -2.15% | -1.57% | |
| 2021-11-12 | 3,436.26 | 3,446.04 | 3,409.48 | 3,430.14 | -0.09% | 2,130,434,600 | 75,149,516,000 | 94% | 35.27 | -1.56% | 36.50 | -4.27% | 38.25 | 0.18% | 40.55 | -3.55% | -1.40% | |
| 2021-11-11 | 3,396.65 | 3,443.96 | 3,393.98 | 3,433.24 | 0.99% | 2,315,322,500 | 82,967,409,000 | 100% | 35.83 | -6.61% | 38.13 | -5.31% | 38.18 | -4.08% | 42.04 | -3.16% | -1.11% | |
| 2021-11-10 | 3,388.05 | 3,403.31 | 3,338.46 | 3,399.66 | -0.30% | 2,208,643,400 | 84,744,795,000 | 103% | 38.37 | -6.29% | 40.26 | 3.15% | 39.80 | -3.69% | 43.41 | -0.77% | -0.82% | |
| 2021-11-09 | 3,400.97 | 3,409.94 | 3,377.51 | 3,409.94 | 0.88% | 1,689,111,000 | 69,163,531,000 | 85% | 40.95 | -1.95% | 39.03 | -2.45% | 41.33 | -1.93% | 43.75 | 0.75% | -0.95% | |
| 2021-11-08 | 3,353.89 | 3,393.39 | 3,341.60 | 3,380.29 | 0.82% | 2,020,312,200 | 84,369,203,000 | 103% | 41.76 | 19.48% | 40.02 | -3.08% | 42.14 | -2.26% | 43.43 | -0.98% | -1.26% | |
| 2021-11-05 | 3,354.38 | 3,383.30 | 3,347.16 | 3,352.75 | -0.28% | 2,139,871,800 | 74,791,233,000 | 93% | 34.95 | -21.09% | 41.29 | -8.73% | 43.11 | -7.10% | 43.85 | -3.45% | -1.14% | |
| 2021-11-04 | 3,351.30 | 3,380.21 | 3,344.76 | 3,362.25 | 1.06% | 1,707,826,100 | 75,645,625,000 | 95% | 44.29 | -4.92% | 45.24 | -1.55% | 46.41 | -1.93% | 45.42 | -0.77% | -0.63% | |
| 2021-11-03 | 3,334.41 | 3,363.75 | 3,301.44 | 3,327.09 | -0.37% | 1,589,421,700 | 74,040,867,000 | 95% | 46.58 | 3.61% | 45.95 | -2.19% | 47.32 | 2.56% | 45.77 | -0.69% | -0.55% | |
| 2021-11-02 | 3,329.41 | 3,373.18 | 3,307.50 | 3,339.60 | 0.23% | 1,918,299,200 | 86,246,570,000 | 112% | 44.96 | -3.10% | 46.98 | -2.85% | 46.14 | 3.20% | 46.09 | -0.91% | -0.34% | |
| 2021-11-01 | 3,341.47 | 3,374.54 | 3,302.96 | 3,331.91 | -0.56% | 1,947,917,500 | 90,376,060,000 | 120% | 46.40 | -6.17% | 48.35 | 4.06% | 44.71 | 0.21% | 46.51 | -0.47% | -0.17% | |
| 2021-10-29 | 3,275.83 | 3,358.35 | 3,253.04 | 3,350.67 | 2.21% | 2,023,713,300 | 100,063,122,000 | 136% | 49.45 | 0.10% | 46.47 | 9.77% | 44.62 | 0.67% | 46.73 | -0.61% | -0.02% | |
| 2021-10-28 | 3,301.91 | 3,335.93 | 3,266.31 | 3,278.36 | -0.92% | 1,544,309,100 | 76,281,304,000 | 107% | 49.40 | 21.20% | 42.34 | 2.07% | 44.32 | 0.72% | 47.02 | -0.29% | 0.24% | |
| 2021-10-27 | 3,321.64 | 3,324.35 | 3,283.73 | 3,308.96 | -0.56% | 1,844,968,000 | 75,193,453,000 | 108% | 40.76 | 6.15% | 41.48 | -5.86% | 44.00 | -4.41% | 47.15 | -2.05% | 0.49% | |
| 2021-10-26 | 3,370.79 | 3,370.79 | 3,322.19 | 3,327.54 | -0.33% | 2,027,440,700 | 77,840,683,000 | 114% | 38.39 | -16.98% | 44.06 | -8.84% | 46.03 | -6.10% | 48.14 | -2.42% | 0.77% | |
| 2021-10-25 | 3,303.22 | 3,342.22 | 3,302.49 | 3,338.62 | 0.00% | 1,589,651,200 | 73,516,337,000 | 109% | 46.25 | -8.70% | 48.33 | -3.45% | 49.02 | -1.13% | 49.33 | 0.24% | 1.01% | | |
|
