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 | | | | | | | | |  | | | | | | | | | | |
| 2021-12-03 | 2,509.42 | 2,527.49 | 2,506.82 | 2,526.38 | 0.71% | 43,396,698,300 | 641,750,488,000 | 92% | 14.79 | 3.35% | 14.61 | -1.41% | 15.00 | -0.41% | 15.07 | 0.16% | 0.22% |  |
| 2021-12-02 | 2,520.47 | 2,525.87 | 2,507.12 | 2,508.45 | -0.62% | 47,863,788,000 | 684,884,160,000 | 98% | 14.31 | -2.96% | 14.82 | -3.18% | 15.06 | -0.75% | 15.04 | -0.08% | 0.17% | |
| 2021-12-01 | 2,517.99 | 2,524.14 | 2,510.14 | 2,524.14 | 0.19% | 46,044,118,100 | 678,971,159,000 | 97% | 14.75 | -4.22% | 15.30 | -0.84% | 15.17 | -0.46% | 15.05 | 0.14% | 0.09% | |
| 2021-11-30 | 2,525.73 | 2,529.02 | 2,504.29 | 2,519.27 | 0.09% | 47,301,283,200 | 728,259,548,000 | 105% | 15.40 | -2.50% | 15.43 | 1.27% | 15.24 | 0.57% | 15.03 | 0.54% | 0.03% | |
| 2021-11-29 | 2,479.48 | 2,518.68 | 2,478.13 | 2,516.94 | 0.39% | 43,539,097,700 | 687,529,625,000 | 100% | 15.79 | 4.46% | 15.24 | 1.50% | 15.16 | 0.14% | 14.95 | 0.57% | -0.06% | |
| 2021-11-26 | 2,507.65 | 2,515.63 | 2,501.23 | 2,507.15 | -0.20% | 44,128,963,100 | 667,083,886,000 | 96% | 15.12 | 1.98% | 15.01 | 0.28% | 15.14 | 0.74% | 14.87 | 0.32% | -0.20% | |
| 2021-11-25 | 2,520.50 | 2,521.61 | 2,509.70 | 2,512.22 | -0.33% | 44,698,049,800 | 662,565,958,000 | 96% | 14.82 | -1.82% | 14.97 | -1.74% | 15.02 | 0.55% | 14.82 | 0.21% | -0.32% | |
| 2021-11-24 | 2,519.26 | 2,527.96 | 2,514.56 | 2,520.48 | 0.00% | 47,778,359,100 | 721,360,131,000 | 105% | 15.10 | 0.75% | 15.24 | 1.16% | 14.94 | 0.76% | 14.79 | 0.13% | -0.41% | |
| 2021-11-23 | 2,522.23 | 2,528.79 | 2,515.33 | 2,520.37 | -0.21% | 48,071,164,500 | 720,402,992,000 | 106% | 14.99 | -4.11% | 15.06 | 1.27% | 14.83 | 0.53% | 14.77 | -0.07% | -0.45% | |
| 2021-11-22 | 2,494.31 | 2,525.58 | 2,494.31 | 2,525.58 | 1.42% | 47,718,399,900 | 745,793,608,000 | 112% | 15.63 | 7.36% | 14.87 | 2.59% | 14.75 | 1.03% | 14.78 | 0.25% | -0.49% | |
| 2021-11-19 | 2,457.87 | 2,491.38 | 2,455.26 | 2,490.27 | 1.19% | 46,199,385,500 | 672,557,143,000 | 103% | 14.56 | 0.91% | 14.50 | -0.10% | 14.60 | -0.09% | 14.75 | -0.26% | -0.53% |  |
| 2021-11-18 | 2,473.85 | 2,475.30 | 2,456.23 | 2,460.86 | -0.65% | 47,926,393,300 | 691,427,291,000 | 106% | 14.43 | -0.60% | 14.51 | -1.12% | 14.61 | -0.12% | 14.78 | -0.90% | -0.50% | |
| 2021-11-17 | 2,453.61 | 2,477.02 | 2,452.56 | 2,477.02 | 1.10% | 43,793,166,700 | 635,624,383,000 | 98% | 14.51 | -0.60% | 14.68 | -0.23% | 14.63 | -0.54% | 14.92 | -0.48% | -0.32% | |
| 2021-11-16 | 2,459.80 | 2,471.54 | 2,447.15 | 2,449.95 | -0.51% | 45,817,933,900 | 668,984,630,000 | 105% | 14.60 | -2.04% | 14.71 | 0.21% | 14.71 | -0.70% | 14.99 | -0.40% | -0.26% | |
| 2021-11-15 | 2,470.37 | 2,472.14 | 2,452.93 | 2,462.39 | -0.19% | 46,560,201,600 | 693,965,568,000 | 109% | 14.91 | 1.93% | 14.68 | -0.01% | 14.82 | -0.58% | 15.05 | -0.78% | -0.21% | |
| 2021-11-12 | 2,458.07 | 2,469.29 | 2,455.10 | 2,467.16 | 0.38% | 44,841,196,500 | 655,708,879,000 | 103% | 14.62 | 0.81% | 14.68 | -1.14% | 14.90 | -0.43% | 15.17 | -0.95% | -0.06% | |
| 2021-11-11 | 2,427.20 | 2,459.16 | 2,424.28 | 2,457.78 | 1.14% | 45,388,079,300 | 658,370,157,000 | 104% | 14.51 | -2.87% | 14.85 | -2.01% | 14.97 | -1.76% | 15.31 | -0.66% | 0.13% | |
| 2021-11-10 | 2,428.89 | 2,430.95 | 2,395.68 | 2,430.08 | -0.25% | 42,661,209,900 | 637,062,583,000 | 102% | 14.93 | -1.52% | 15.16 | 0.04% | 15.24 | -0.47% | 15.42 | -0.21% | 0.27% | |
| 2021-11-09 | 2,422.73 | 2,436.24 | 2,418.13 | 2,436.24 | 0.76% | 38,886,038,500 | 589,660,628,000 | 95% | 15.16 | -1.42% | 15.15 | -1.39% | 15.31 | 0.04% | 15.45 | -0.49% | 0.36% | |
| 2021-11-08 | 2,403.88 | 2,419.31 | 2,399.26 | 2,417.97 | 0.48% | 40,102,296,500 | 616,865,021,000 | 99% | 15.38 | 3.06% | 15.36 | 0.22% | 15.30 | -0.92% | 15.52 | -0.22% | 0.58% | |
| 2021-11-05 | 2,421.88 | 2,432.53 | 2,406.34 | 2,406.42 | -0.77% | 44,573,409,000 | 665,324,271,000 | 107% | 14.93 | -5.79% | 15.33 | -0.56% | 15.44 | -1.52% | 15.56 | 0.12% | 0.72% | |
| 2021-11-04 | 2,402.85 | 2,425.16 | 2,401.93 | 2,425.16 | 1.32% | 38,493,183,100 | 609,881,688,000 | 100% | 15.84 | 3.73% | 15.41 | -0.59% | 15.68 | 0.52% | 15.54 | 0.85% | 0.74% | |
| 2021-11-03 | 2,390.00 | 2,402.15 | 2,377.90 | 2,393.60 | 0.06% | 36,078,656,600 | 551,101,974,000 | 91% | 15.28 | 0.79% | 15.51 | -1.56% | 15.60 | 0.12% | 15.41 | 0.13% | 0.67% | |
| 2021-11-02 | 2,412.61 | 2,425.06 | 2,371.89 | 2,392.27 | -0.81% | 44,383,416,700 | 672,622,361,000 | 111% | 15.16 | -5.79% | 15.75 | -0.74% | 15.58 | -1.08% | 15.39 | 0.14% | 0.76% | |
| 2021-11-01 | 2,391.82 | 2,424.80 | 2,385.71 | 2,411.78 | 0.49% | 40,969,401,100 | 659,059,307,000 | 112% | 16.09 | 0.03% | 15.87 | 1.92% | 15.75 | 0.48% | 15.37 | 0.67% | 0.79% | |
| 2021-10-29 | 2,363.85 | 2,400.45 | 2,356.32 | 2,400.03 | 1.60% | 38,001,438,400 | 611,152,600,000 | 106% | 16.08 | 4.21% | 15.57 | 0.25% | 15.68 | 1.86% | 15.27 | 0.94% | 0.78% | |
| 2021-10-28 | 2,389.82 | 2,397.23 | 2,354.69 | 2,362.24 | -1.47% | 39,184,698,300 | 604,708,158,000 | 105% | 15.43 | 1.43% | 15.53 | -0.63% | 15.39 | 1.22% | 15.12 | 0.81% | 0.75% | |
| 2021-10-27 | 2,417.19 | 2,417.19 | 2,389.32 | 2,397.51 | -1.11% | 39,832,512,800 | 606,050,316,000 | 108% | 15.22 | -4.63% | 15.63 | 1.21% | 15.21 | 0.20% | 15.00 | 0.61% | 0.74% | |
| 2021-10-26 | 2,441.14 | 2,445.05 | 2,420.42 | 2,424.39 | -0.36% | 38,683,049,800 | 617,166,438,000 | 112% | 15.95 | 1.41% | 15.44 | 3.31% | 15.18 | 1.46% | 14.91 | 1.73% | 0.72% | |
| 2021-10-25 | 2,411.69 | 2,433.31 | 2,408.01 | 2,433.22 | 0.00% | 36,280,331,400 | 570,790,030,000 | 105% | 15.73 | 7.44% | 14.95 | 1.44% | 14.96 | 0.82% | 14.66 | 1.19% | 0.52% | | |
|
