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 | | | | | | | | |  | | | | | | | | | | |
| 2022-12-02 | 2,378.40 | 2,408.74 | 2,369.31 | 2,383.32 | 0.09% | 1,260,826,100 | 46,072,750,000 | 95% | 36.54 | -6.57% | 38.07 | 2.16% | 36.87 | -0.15% | 36.66 | -0.78% | -0.09% |  |
| 2022-12-01 | 2,386.08 | 2,403.77 | 2,380.67 | 2,381.18 | 1.53% | 1,763,013,400 | 68,953,507,000 | 138% | 39.11 | 2.59% | 37.26 | 3.55% | 36.92 | 0.97% | 36.95 | 0.49% | 0.00% |  |
| 2022-11-30 | 2,335.95 | 2,348.16 | 2,323.19 | 2,345.31 | 0.24% | 1,320,087,200 | 50,328,440,000 | 103% | 38.13 | 10.56% | 35.99 | 1.57% | 36.57 | 1.08% | 36.77 | 0.98% | -0.04% | |
| 2022-11-29 | 2,301.21 | 2,347.71 | 2,298.31 | 2,339.79 | 1.78% | 1,581,905,800 | 54,552,065,000 | 109% | 34.49 | -3.09% | 35.43 | -4.17% | 36.18 | -0.98% | 36.41 | -0.36% | -0.06% | |
| 2022-11-28 | 2,264.83 | 2,300.95 | 2,261.05 | 2,298.80 | -0.46% | 1,126,004,600 | 40,067,750,000 | 77% | 35.58 | -3.36% | 36.97 | -0.69% | 36.54 | 0.30% | 36.55 | -0.82% | -0.03% | |
| 2022-11-25 | 2,325.57 | 2,327.28 | 2,304.98 | 2,309.36 | -1.12% | 947,763,700 | 34,898,057,000 | 63% | 36.82 | -4.79% | 37.23 | 1.28% | 36.43 | -1.50% | 36.85 | 0.66% | 0.07% | |
| 2022-11-24 | 2,349.27 | 2,356.67 | 2,330.37 | 2,335.52 | -0.21% | 996,351,800 | 38,533,119,000 | 64% | 38.67 | 6.31% | 36.76 | 2.70% | 36.98 | 0.12% | 36.61 | 0.86% | -0.11% | |
| 2022-11-23 | 2,338.86 | 2,357.00 | 2,302.99 | 2,340.34 | -0.14% | 1,252,286,800 | 45,556,291,000 | 74% | 36.38 | 1.81% | 35.79 | -2.67% | 36.94 | 0.95% | 36.29 | -0.29% | -0.27% | |
| 2022-11-22 | 2,380.71 | 2,382.14 | 2,334.47 | 2,343.55 | -1.83% | 1,403,118,700 | 50,134,964,000 | 82% | 35.73 | 1.10% | 36.77 | -1.82% | 36.59 | 0.10% | 36.40 | -0.83% | -0.19% | |
| 2022-11-21 | 2,369.76 | 2,389.64 | 2,360.85 | 2,387.30 | -0.10% | 1,459,763,500 | 51,594,352,000 | 84% | 35.34 | -9.19% | 37.46 | 0.68% | 36.55 | -1.58% | 36.70 | -0.80% | 0.02% | |
| 2022-11-18 | 2,394.31 | 2,420.38 | 2,384.65 | 2,389.76 | 0.16% | 1,653,757,700 | 64,366,071,000 | 103% | 38.92 | 2.71% | 37.20 | 2.92% | 37.14 | 2.20% | 37.00 | 0.09% | 0.11% | |
| 2022-11-17 | 2,389.46 | 2,389.46 | 2,351.00 | 2,385.86 | -0.71% | 1,506,534,000 | 57,087,397,000 | 89% | 37.89 | 8.24% | 36.15 | -0.74% | 36.34 | 1.51% | 36.97 | 0.10% | 0.10% | |
| 2022-11-16 | 2,427.41 | 2,443.79 | 2,399.70 | 2,402.91 | -1.19% | 1,764,514,500 | 61,771,363,000 | 97% | 35.01 | -2.33% | 36.42 | 0.21% | 35.80 | -1.19% | 36.93 | 0.81% | -0.01% | |
| 2022-11-15 | 2,373.99 | 2,432.46 | 2,356.35 | 2,431.73 | 2.38% | 2,037,298,700 | 73,021,238,000 | 112% | 35.84 | -6.71% | 36.34 | 0.87% | 36.23 | -1.70% | 36.63 | -0.03% | -0.33% | |
| 2022-11-14 | 2,406.87 | 2,418.52 | 2,364.44 | 2,375.21 | -1.25% | 1,825,005,800 | 70,118,901,000 | 108% | 38.42 | 9.31% | 36.03 | 1.24% | 36.86 | 0.03% | 36.65 | 0.12% | -0.46% | |
| 2022-11-11 | 2,443.11 | 2,446.09 | 2,402.94 | 2,405.32 | 2.04% | 2,323,023,600 | 81,648,796,000 | 128% | 35.15 | 1.86% | 35.59 | -4.16% | 36.84 | -2.36% | 36.60 | -1.11% | -0.53% | |
| 2022-11-10 | 2,380.23 | 2,393.61 | 2,344.68 | 2,357.13 | -1.76% | 1,518,919,600 | 52,412,659,000 | 84% | 34.51 | -8.95% | 37.13 | -3.92% | 37.73 | -1.53% | 37.01 | -0.80% | -0.55% | |
| 2022-11-09 | 2,422.17 | 2,432.29 | 2,398.07 | 2,399.34 | -1.36% | 1,154,992,200 | 43,772,831,000 | 67% | 37.90 | -3.90% | 38.65 | -0.06% | 38.32 | 3.46% | 37.31 | 0.53% | -0.54% | |
| 2022-11-08 | 2,452.86 | 2,460.99 | 2,411.72 | 2,432.40 | -0.91% | 1,345,002,700 | 53,044,228,000 | 78% | 39.44 | 2.38% | 38.67 | 1.43% | 37.04 | 1.58% | 37.11 | 1.28% | -0.81% | |
| 2022-11-07 | 2,447.13 | 2,470.64 | 2,432.05 | 2,454.69 | 0.14% | 1,656,639,700 | 63,817,553,000 | 93% | 38.52 | 0.64% | 38.12 | 5.72% | 36.46 | 0.19% | 36.64 | 0.09% | -1.22% | |
| 2022-11-04 | 2,378.42 | 2,464.51 | 2,377.91 | 2,451.22 | 3.16% | 2,039,257,400 | 78,060,133,000 | 115% | 38.28 | 2.13% | 36.06 | 2.38% | 36.39 | 0.00% | 36.61 | -0.02% | -1.28% | |
| 2022-11-03 | 2,352.56 | 2,385.06 | 2,349.75 | 2,376.06 | 0.01% | 1,516,273,900 | 56,831,083,000 | 89% | 37.48 | 13.24% | 35.22 | -0.66% | 36.39 | -0.28% | 36.62 | -0.91% | -1.28% | |
| 2022-11-02 | 2,322.98 | 2,396.21 | 2,320.55 | 2,375.86 | 1.63% | 2,253,947,600 | 74,602,266,000 | 117% | 33.10 | -7.84% | 35.46 | -5.40% | 36.50 | -1.86% | 36.96 | -2.47% | -1.15% | |
| 2022-11-01 | 2,270.04 | 2,337.82 | 2,251.80 | 2,337.65 | 3.20% | 1,969,893,200 | 70,746,941,000 | 115% | 35.91 | -5.86% | 37.48 | -1.72% | 37.19 | 0.96% | 37.89 | -1.27% | -0.86% | |
| 2022-10-31 | 2,228.62 | 2,295.95 | 2,227.83 | 2,265.08 | 0.65% | 1,639,319,500 | 62,540,622,000 | 106% | 38.15 | -1.26% | 38.14 | 2.11% | 36.83 | -0.02% | 38.38 | -0.64% | -0.71% | |
| 2022-10-28 | 2,309.96 | 2,326.49 | 2,245.46 | 2,250.51 | -3.71% | 1,713,186,000 | 66,193,387,000 | 113% | 38.64 | 2.50% | 37.35 | 3.97% | 36.84 | -0.07% | 38.63 | -1.23% | -0.73% | |
| 2022-10-27 | 2,377.18 | 2,377.68 | 2,337.25 | 2,337.25 | -1.50% | 2,015,747,500 | 75,987,063,000 | 128% | 37.70 | 5.09% | 35.92 | -0.01% | 36.87 | -1.79% | 39.11 | -0.79% | -0.52% | |
| 2022-10-26 | 2,324.77 | 2,397.13 | 2,320.27 | 2,372.88 | 2.52% | 1,974,272,100 | 70,822,444,000 | 126% | 35.87 | 5.64% | 35.93 | -2.73% | 37.54 | -3.42% | 39.42 | -2.15% | -0.45% | |
| 2022-10-25 | 2,323.84 | 2,344.39 | 2,281.40 | 2,314.55 | -0.95% | 1,772,743,800 | 60,198,138,000 | 110% | 33.96 | -11.42% | 36.93 | -7.74% | 38.87 | -4.37% | 40.29 | -2.84% | -0.12% | |
| 2022-10-24 | 2,385.82 | 2,412.60 | 2,323.85 | 2,336.84 | 0.00% | 1,491,179,900 | 57,163,077,000 | 108% | 38.33 | -3.88% | 40.03 | -3.69% | 40.64 | -1.44% | 41.46 | -0.46% | 0.12% | | |
|
