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 | | | | | | | | |  | | | | | | | | | | |
| 2021-07-23 | 3,539.42 | 3,542.28 | 3,461.62 | 3,469.87 | -2.10% | 2,191,287,200 | 104,960,552,000 | 106% | 47.90 | -0.51% | 48.31 | 0.09% | 47.59 | -1.73% | 47.87 | -0.61% | -0.45% |  |
| 2021-07-22 | 3,572.44 | 3,576.12 | 3,512.72 | 3,544.44 | -0.44% | 2,079,196,600 | 100,096,742,000 | 102% | 48.14 | -1.44% | 48.27 | 2.10% | 48.43 | 0.14% | 48.16 | 0.08% | -0.28% | |
| 2021-07-21 | 3,480.70 | 3,568.70 | 3,473.15 | 3,560.05 | 2.78% | 2,293,919,000 | 112,046,978,000 | 114% | 48.85 | 2.68% | 47.27 | -2.24% | 48.36 | 1.00% | 48.12 | -0.91% | -0.22% | |
| 2021-07-20 | 3,431.00 | 3,491.05 | 3,418.76 | 3,463.79 | 0.41% | 1,547,719,400 | 73,624,254,000 | 76% | 47.57 | 5.39% | 48.36 | -0.04% | 47.88 | -0.11% | 48.57 | -1.05% | 0.12% | |
| 2021-07-19 | 3,438.20 | 3,482.09 | 3,420.40 | 3,449.53 | 0.49% | 1,902,860,300 | 85,889,432,000 | 87% | 45.14 | -13.91% | 48.38 | -1.03% | 47.93 | -0.41% | 49.08 | -0.61% | 0.37% | |
| 2021-07-16 | 3,525.27 | 3,525.27 | 3,428.98 | 3,432.65 | -2.96% | 1,802,726,600 | 94,512,862,000 | 95% | 52.43 | 9.76% | 48.88 | 2.96% | 48.13 | 0.44% | 49.38 | 0.58% | 0.47% |  |
| 2021-07-15 | 3,476.11 | 3,537.39 | 3,453.35 | 3,537.39 | 1.40% | 1,866,571,100 | 89,159,591,000 | 90% | 47.77 | 2.15% | 47.47 | 0.81% | 47.92 | -0.01% | 49.10 | 0.29% | 0.47% | |
| 2021-07-14 | 3,491.42 | 3,539.55 | 3,464.92 | 3,488.63 | -0.75% | 2,038,529,300 | 95,324,371,000 | 97% | 46.76 | -2.36% | 47.10 | -2.51% | 47.92 | -2.51% | 48.96 | -0.78% | 0.47% | |
| 2021-07-13 | 3,518.53 | 3,560.88 | 3,478.27 | 3,514.98 | -0.56% | 2,174,902,400 | 104,157,008,000 | 108% | 47.89 | 2.55% | 48.31 | 0.06% | 49.15 | -2.03% | 49.34 | -0.47% | 0.72% | |
| 2021-07-12 | 3,453.01 | 3,554.07 | 3,426.01 | 3,534.76 | 3.68% | 2,641,813,700 | 123,368,710,000 | 131% | 46.70 | -8.48% | 48.28 | -4.80% | 50.17 | -1.19% | 49.57 | -1.02% | 0.90% | |
| 2021-07-09 | 3,413.02 | 3,428.30 | 3,334.27 | 3,409.31 | -0.69% | 1,898,038,800 | 96,850,414,000 | 107% | 51.03 | 6.73% | 50.71 | -1.48% | 50.77 | 0.68% | 50.09 | 1.12% | 1.30% | |
| 2021-07-08 | 3,435.31 | 3,469.60 | 3,418.70 | 3,432.96 | 0.69% | 2,219,797,000 | 106,130,878,000 | 120% | 47.81 | -11.44% | 51.48 | -0.84% | 50.43 | 0.44% | 49.53 | 0.63% | 1.41% | |
| 2021-07-07 | 3,278.13 | 3,419.70 | 3,261.32 | 3,409.59 | 3.57% | 1,783,799,800 | 96,306,185,000 | 113% | 53.99 | 0.87% | 51.91 | 3.13% | 50.21 | 1.28% | 49.22 | 2.48% | 1.47% | |
| 2021-07-06 | 3,359.26 | 3,367.75 | 3,240.87 | 3,291.99 | -1.79% | 1,783,406,100 | 95,450,233,000 | 115% | 53.52 | 10.92% | 50.34 | 5.08% | 49.58 | 1.46% | 48.03 | 1.48% | 1.30% | |
| 2021-07-05 | 3,332.49 | 3,387.10 | 3,318.34 | 3,352.12 | 0.55% | 1,799,777,600 | 86,840,888,000 | 107% | 48.25 | -2.10% | 47.90 | -1.59% | 48.86 | -0.93% | 47.33 | 0.43% | 1.17% | |
| 2021-07-02 | 3,429.61 | 3,429.61 | 3,329.82 | 3,333.90 | -3.52% | 1,839,155,300 | 90,648,063,000 | 113% | 49.29 | 6.73% | 48.68 | -0.50% | 49.32 | 1.64% | 47.13 | 0.53% | 1.15% | |
| 2021-07-01 | 3,486.78 | 3,500.74 | 3,431.77 | 3,455.36 | -0.63% | 1,840,942,100 | 85,017,961,000 | 108% | 46.18 | -9.42% | 48.92 | -3.18% | 48.52 | 0.82% | 46.88 | 0.33% | 1.17% | |
| 2021-06-30 | 3,418.81 | 3,484.19 | 3,389.96 | 3,477.18 | 2.08% | 1,503,999,000 | 76,678,631,000 | 100% | 50.98 | 1.79% | 50.53 | 3.89% | 48.12 | 3.63% | 46.73 | 1.68% | 1.17% | |
| 2021-06-29 | 3,438.88 | 3,445.87 | 3,392.63 | 3,406.24 | -0.19% | 1,667,999,800 | 83,542,385,000 | 109% | 50.09 | -0.94% | 48.64 | 4.35% | 46.44 | 1.49% | 45.96 | 1.30% | 1.02% | |
| 2021-06-28 | 3,356.22 | 3,422.73 | 3,345.21 | 3,412.86 | 1.95% | 1,639,162,700 | 82,877,292,000 | 109% | 50.56 | 11.19% | 46.61 | 6.00% | 45.76 | 1.83% | 45.37 | 2.99% | 0.86% | |
| 2021-06-25 | 3,288.27 | 3,355.88 | 3,286.27 | 3,347.70 | 2.09% | 1,756,998,800 | 79,893,402,000 | 104% | 45.47 | 3.80% | 43.97 | -0.74% | 44.94 | -0.61% | 44.05 | 2.22% | 0.40% | |
| 2021-06-24 | 3,326.33 | 3,328.56 | 3,260.03 | 3,279.16 | -1.20% | 1,600,247,400 | 70,105,185,000 | 91% | 43.81 | 2.65% | 44.30 | -1.79% | 45.21 | -0.26% | 43.09 | 1.21% | 0.12% | |
| 2021-06-23 | 3,288.76 | 3,341.96 | 3,266.90 | 3,318.95 | 1.13% | 1,844,444,100 | 78,716,839,000 | 104% | 42.68 | -8.52% | 45.10 | -3.31% | 45.33 | -0.27% | 42.58 | 0.87% | 0.00% | |
| 2021-06-22 | 3,273.63 | 3,291.18 | 3,220.42 | 3,281.99 | 0.35% | 1,593,155,500 | 74,328,661,000 | 99% | 46.66 | 0.79% | 46.65 | 1.58% | 45.45 | 1.09% | 42.21 | 0.19% | -0.20% | |
| 2021-06-21 | 3,235.69 | 3,288.74 | 3,205.36 | 3,270.58 | 0.97% | 1,685,651,500 | 78,027,612,000 | 104% | 46.29 | -1.56% | 45.92 | 2.58% | 44.96 | 4.09% | 42.13 | 0.17% | -0.17% | |
| 2021-06-18 | 3,210.14 | 3,260.73 | 3,198.29 | 3,239.23 | 1.59% | 1,545,937,600 | 72,696,539,000 | 97% | 47.02 | 6.01% | 44.77 | 2.06% | 43.20 | 4.74% | 42.06 | 0.77% | -0.13% | |
| 2021-06-17 | 3,133.91 | 3,197.54 | 3,133.91 | 3,188.59 | 2.01% | 1,491,015,400 | 66,140,971,000 | 88% | 44.36 | 2.76% | 43.86 | 4.74% | 41.24 | 2.54% | 41.74 | 0.29% | -0.15% | |
| 2021-06-16 | 3,258.60 | 3,258.69 | 3,122.81 | 3,125.70 | -4.18% | 1,809,339,800 | 78,108,940,000 | 103% | 43.17 | -2.26% | 41.88 | 4.90% | 40.22 | 1.95% | 41.62 | 0.21% | -0.15% | |
| 2021-06-15 | 3,298.21 | 3,306.44 | 3,240.52 | 3,262.19 | -1.10% | 1,642,701,200 | 72,558,320,000 | 96% | 44.17 | 12.47% | 39.92 | 4.32% | 39.45 | -0.64% | 41.53 | -0.29% | -0.16% | |
| 2021-06-11 | 3,305.53 | 3,320.26 | 3,266.36 | 3,298.50 | 0.00% | 2,349,643,000 | 92,277,321,000 | 120% | 39.27 | 4.92% | 38.27 | 0.38% | 39.70 | -3.00% | 41.65 | -1.66% | -0.10% | | |
|
