深证综指( 399106.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 | | | | | | | | |  | | | | | | | | | | |
| 2021-09-17 | 2,431.93 | 2,450.19 | 2,411.02 | 2,446.05 | 0.35% | 50,900,041,400 | 714,327,596,000 | 92% | 14.03 | -0.28% | 14.22 | -0.32% | 14.16 | 0.55% | 13.91 | 0.11% | -0.65% |  |
| 2021-09-16 | 2,485.03 | 2,491.34 | 2,437.56 | 2,437.56 | -1.95% | 57,164,442,800 | 804,472,783,000 | 102% | 14.07 | -3.37% | 14.27 | 0.25% | 14.08 | 1.32% | 13.89 | -0.09% | -0.80% | |
| 2021-09-15 | 2,483.41 | 2,494.06 | 2,468.88 | 2,486.13 | -0.11% | 51,525,809,000 | 750,408,020,000 | 96% | 14.56 | 2.65% | 14.23 | 2.07% | 13.90 | 2.12% | 13.91 | 0.03% | -0.83% | |
| 2021-09-14 | 2,499.21 | 2,523.24 | 2,482.53 | 2,488.88 | -0.48% | 57,755,259,100 | 819,405,122,000 | 103% | 14.19 | 1.65% | 13.94 | 2.52% | 13.61 | 0.37% | 13.90 | -0.32% | -0.87% |  |
| 2021-09-13 | 2,503.79 | 2,510.09 | 2,485.75 | 2,500.83 | -0.05% | 54,952,022,500 | 767,014,746,000 | 97% | 13.96 | 2.06% | 13.60 | 2.15% | 13.56 | -0.76% | 13.95 | -1.37% | -0.83% | |
| 2021-09-10 | 2,490.61 | 2,508.88 | 2,479.59 | 2,502.02 | 0.31% | 57,388,120,400 | 784,853,696,000 | 98% | 13.68 | 3.80% | 13.31 | -0.62% | 13.67 | -0.30% | 14.14 | -0.66% | -0.64% | |
| 2021-09-09 | 2,490.02 | 2,496.57 | 2,472.39 | 2,494.27 | 0.07% | 57,129,567,600 | 752,689,922,000 | 95% | 13.18 | 0.56% | 13.40 | -3.13% | 13.71 | -1.48% | 14.24 | -0.94% | -0.64% | |
| 2021-09-08 | 2,491.27 | 2,503.79 | 2,481.68 | 2,492.60 | 0.08% | 61,092,361,000 | 800,435,748,000 | 101% | 13.10 | -6.21% | 13.83 | -2.00% | 13.91 | -2.04% | 14.37 | -1.42% | -0.60% | |
| 2021-09-07 | 2,462.81 | 2,492.60 | 2,454.10 | 2,490.64 | 1.11% | 53,223,518,800 | 743,489,214,000 | 94% | 13.97 | -3.82% | 14.11 | -0.58% | 14.20 | -0.96% | 14.58 | -1.06% | -0.46% | |
| 2021-09-06 | 2,415.38 | 2,465.37 | 2,409.48 | 2,463.36 | 2.03% | 53,157,271,100 | 772,062,314,000 | 97% | 14.52 | 4.71% | 14.19 | 0.13% | 14.34 | -1.91% | 14.73 | -0.77% | -0.42% | |
| 2021-09-03 | 2,428.66 | 2,439.96 | 2,400.25 | 2,414.30 | -0.55% | 59,786,332,800 | 829,276,450,000 | 105% | 13.87 | -2.50% | 14.18 | -1.90% | 14.62 | -1.14% | 14.85 | -1.34% | -0.35% | |
| 2021-09-02 | 2,412.57 | 2,427.92 | 2,411.43 | 2,427.77 | 0.41% | 52,224,978,100 | 742,937,248,000 | 96% | 14.23 | -1.43% | 14.45 | -3.71% | 14.79 | -0.37% | 15.05 | -0.49% | -0.22% | |
| 2021-09-01 | 2,431.72 | 2,431.72 | 2,377.91 | 2,417.89 | -0.49% | 60,181,317,400 | 868,626,062,000 | 113% | 14.43 | -1.74% | 15.01 | -0.66% | 14.84 | -0.92% | 15.12 | -0.37% | -0.23% | |
| 2021-08-31 | 2,438.58 | 2,438.58 | 2,403.69 | 2,429.86 | -0.46% | 53,002,820,700 | 778,576,914,000 | 104% | 14.69 | -7.82% | 15.11 | 0.37% | 14.98 | -1.19% | 15.18 | 0.13% | -0.31% | |
| 2021-08-30 | 2,444.45 | 2,462.86 | 2,429.07 | 2,441.11 | 0.06% | 55,168,125,400 | 879,104,570,000 | 118% | 15.94 | 8.84% | 15.05 | 2.15% | 15.16 | 0.38% | 15.16 | 0.50% | -0.42% | |
| 2021-08-27 | 2,429.56 | 2,448.59 | 2,422.51 | 2,439.69 | 0.10% | 51,140,422,000 | 748,739,297,000 | 103% | 14.64 | 0.91% | 14.73 | -2.13% | 15.10 | -1.56% | 15.08 | -0.65% | -0.57% | |
| 2021-08-26 | 2,474.14 | 2,474.14 | 2,435.91 | 2,437.15 | -1.53% | 51,824,933,500 | 751,902,189,000 | 103% | 14.51 | -3.76% | 15.05 | -2.73% | 15.34 | -0.67% | 15.18 | -0.51% | -0.54% | |
| 2021-08-25 | 2,463.11 | 2,475.08 | 2,449.74 | 2,475.08 | 0.46% | 47,486,148,100 | 715,832,159,000 | 98% | 15.08 | -3.27% | 15.48 | -1.65% | 15.45 | 0.30% | 15.26 | 0.01% | -0.55% | |
| 2021-08-24 | 2,447.91 | 2,470.32 | 2,438.62 | 2,463.85 | 0.77% | 50,831,647,000 | 792,221,181,000 | 108% | 15.59 | -1.08% | 15.73 | 1.36% | 15.40 | 1.58% | 15.26 | -0.70% | -0.53% | |
| 2021-08-23 | 2,398.78 | 2,450.00 | 2,398.78 | 2,445.04 | 2.35% | 48,127,214,100 | 758,240,658,000 | 103% | 15.76 | -0.79% | 15.52 | 2.11% | 15.16 | 0.64% | 15.37 | -0.04% | -0.40% | |
| 2021-08-20 | 2,400.49 | 2,411.20 | 2,362.22 | 2,388.96 | -1.17% | 44,068,555,800 | 699,861,589,000 | 96% | 15.88 | 6.37% | 15.20 | 3.19% | 15.06 | 0.29% | 15.37 | -0.08% | -0.35% | |
| 2021-08-19 | 2,409.86 | 2,430.62 | 2,390.75 | 2,417.23 | 0.20% | 45,352,564,600 | 677,092,103,000 | 93% | 14.93 | 0.82% | 14.73 | -0.82% | 15.02 | -0.40% | 15.39 | -0.63% | -0.26% | |
| 2021-08-18 | 2,394.04 | 2,416.71 | 2,384.67 | 2,412.49 | 0.84% | 44,685,754,100 | 661,695,427,000 | 90% | 14.81 | 2.20% | 14.85 | -1.72% | 15.08 | -0.31% | 15.48 | -1.09% | -0.13% | |
| 2021-08-17 | 2,452.53 | 2,459.67 | 2,386.48 | 2,392.49 | -2.52% | 50,925,304,700 | 737,900,259,000 | 99% | 14.49 | -5.23% | 15.11 | -1.67% | 15.13 | -2.80% | 15.65 | -1.02% | 0.06% | |
| 2021-08-16 | 2,462.98 | 2,470.28 | 2,449.17 | 2,454.36 | -0.58% | 47,200,208,300 | 721,626,175,000 | 96% | 15.29 | -1.94% | 15.37 | 0.48% | 15.56 | -0.69% | 15.81 | -1.01% | 0.26% | |
| 2021-08-13 | 2,468.57 | 2,494.92 | 2,455.98 | 2,468.74 | -0.39% | 49,021,620,200 | 764,282,638,000 | 100% | 15.59 | 2.38% | 15.30 | -2.22% | 15.67 | -0.50% | 15.98 | -0.35% | 0.49% | |
| 2021-08-12 | 2,480.04 | 2,490.56 | 2,465.11 | 2,478.34 | -0.35% | 50,346,503,900 | 766,703,453,000 | 100% | 15.23 | 1.06% | 15.64 | -1.35% | 15.75 | -0.93% | 16.03 | -0.61% | 0.61% | |
| 2021-08-11 | 2,482.26 | 2,493.46 | 2,470.65 | 2,487.00 | 0.13% | 49,152,912,700 | 740,717,631,000 | 97% | 15.07 | -9.66% | 15.86 | -2.05% | 15.90 | -1.97% | 16.13 | 0.21% | 0.78% | |
| 2021-08-10 | 2,458.90 | 2,483.79 | 2,456.18 | 2,483.79 | 0.85% | 47,397,170,900 | 790,664,188,000 | 104% | 16.68 | 5.24% | 16.19 | 1.65% | 16.22 | 0.89% | 16.10 | 0.62% | 0.76% | |
| 2021-08-09 | 2,430.63 | 2,466.92 | 2,422.81 | 2,462.84 | 0.00% | 44,759,125,300 | 709,518,523,000 | 93% | 15.85 | -0.95% | 15.93 | -1.55% | 16.08 | -1.27% | 16.00 | 0.42% | 0.76% | | |
|
