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 | | | | | | | | |  | | | | | | | | | | |
| 2022-08-17 | 2,229.63 | 2,244.80 | 2,217.13 | 2,242.45 | 0.69% | 51,186,851,400 | 650,590,484,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  |
| 2022-08-16 | 2,219.63 | 2,235.53 | 2,216.78 | 2,227.04 | 0.43% | 49,021,224,000 | 610,983,947,000 | 103% | 12.46 | -3.24% | 12.49 | -1.64% | 12.79 | -1.14% | 12.79 | 0.69% | 0.51% |  |
| 2022-08-15 | 2,203.18 | 2,221.41 | 2,201.75 | 2,217.44 | 0.47% | 45,729,852,800 | 589,050,553,000 | 98% | 12.88 | 6.05% | 12.70 | -1.34% | 12.94 | -0.48% | 12.71 | -0.15% | 0.39% | |
| 2022-08-12 | 2,214.60 | 2,221.83 | 2,206.75 | 2,207.06 | -0.45% | 49,039,043,800 | 595,631,297,000 | 99% | 12.15 | -7.11% | 12.87 | -2.81% | 13.00 | -1.10% | 12.73 | -0.25% | 0.44% | |
| 2022-08-11 | 2,191.01 | 2,217.12 | 2,185.03 | 2,216.98 | 1.66% | 48,890,660,300 | 639,275,392,000 | 106% | 13.08 | -2.88% | 13.24 | -0.40% | 13.14 | 1.12% | 12.76 | 0.81% | 0.46% | |
| 2022-08-10 | 2,183.83 | 2,192.40 | 2,170.32 | 2,180.83 | -0.35% | 42,792,537,500 | 576,112,337,000 | 96% | 13.46 | 1.93% | 13.29 | 1.80% | 13.00 | 1.52% | 12.66 | 1.15% | 0.34% | |
| 2022-08-09 | 2,179.96 | 2,188.49 | 2,172.86 | 2,188.49 | 0.24% | 42,518,371,100 | 561,587,344,000 | 94% | 13.21 | -0.01% | 13.06 | 2.23% | 12.80 | 2.50% | 12.51 | 1.01% | 0.19% | |
| 2022-08-08 | 2,160.82 | 2,183.22 | 2,157.00 | 2,183.22 | 0.79% | 42,421,487,500 | 560,327,246,000 | 95% | 13.21 | 3.35% | 12.77 | 1.74% | 12.49 | 0.11% | 12.39 | 1.00% | 0.02% | |
| 2022-08-05 | 2,141.25 | 2,167.31 | 2,136.10 | 2,166.01 | 1.44% | 45,484,981,000 | 581,338,907,000 | 99% | 12.78 | 3.62% | 12.56 | 2.84% | 12.48 | 0.50% | 12.26 | 0.62% | -0.17% | |
| 2022-08-04 | 2,128.88 | 2,139.29 | 2,107.02 | 2,135.33 | 0.86% | 42,825,587,700 | 528,256,489,000 | 91% | 12.34 | -1.66% | 12.21 | -1.75% | 12.41 | 0.37% | 12.19 | 0.03% | -0.31% | |
| 2022-08-03 | 2,141.23 | 2,169.64 | 2,110.39 | 2,117.19 | -0.98% | 52,584,901,800 | 659,550,016,000 | 112% | 12.54 | 6.09% | 12.43 | 0.27% | 12.37 | 0.98% | 12.19 | 0.19% | -0.41% | |
| 2022-08-02 | 2,177.24 | 2,177.24 | 2,118.25 | 2,138.17 | -2.92% | 59,642,229,900 | 705,161,510,000 | 121% | 11.82 | -9.62% | 12.39 | -1.09% | 12.25 | -0.23% | 12.16 | -0.53% | -0.50% | |
| 2022-08-01 | 2,178.25 | 2,202.49 | 2,165.83 | 2,202.49 | 0.97% | 45,476,623,600 | 594,861,071,000 | 104% | 13.08 | 5.10% | 12.53 | 3.04% | 12.28 | 1.99% | 12.23 | 0.35% | -0.54% | |
| 2022-07-29 | 2,204.97 | 2,208.07 | 2,177.59 | 2,181.25 | -1.00% | 48,546,257,800 | 604,184,365,000 | 106% | 12.45 | 2.77% | 12.16 | 1.77% | 12.04 | 0.80% | 12.19 | 0.03% | -0.68% | |
| 2022-07-28 | 2,205.19 | 2,219.93 | 2,199.13 | 2,203.24 | 0.40% | 50,486,992,700 | 611,466,433,000 | 107% | 12.11 | 1.75% | 11.95 | 0.80% | 11.94 | -0.30% | 12.18 | -0.48% | -0.73% | |
| 2022-07-27 | 2,182.95 | 2,197.22 | 2,177.47 | 2,194.54 | 0.33% | 44,386,410,500 | 528,343,551,000 | 92% | 11.90 | 0.84% | 11.85 | -0.29% | 11.98 | -0.75% | 12.24 | -0.32% | -0.70% | |
| 2022-07-26 | 2,167.06 | 2,190.45 | 2,154.90 | 2,187.23 | 1.01% | 42,335,303,700 | 499,711,804,000 | 87% | 11.80 | -0.41% | 11.89 | -1.37% | 12.07 | -0.91% | 12.28 | -0.70% | -0.72% | |
| 2022-07-25 | 2,185.13 | 2,188.99 | 2,159.24 | 2,165.36 | -0.92% | 43,357,293,900 | 513,894,848,000 | 88% | 11.85 | -1.23% | 12.05 | -1.31% | 12.18 | -1.23% | 12.37 | -0.82% | -0.66% | |
| 2022-07-22 | 2,199.21 | 2,209.45 | 2,167.46 | 2,185.41 | -0.38% | 46,484,015,100 | 557,838,965,000 | 95% | 12.00 | -2.30% | 12.21 | -0.98% | 12.33 | -0.63% | 12.47 | -0.86% | -0.61% | |
| 2022-07-21 | 2,205.60 | 2,213.59 | 2,193.81 | 2,193.81 | -0.75% | 48,641,736,600 | 597,513,194,000 | 101% | 12.28 | -0.57% | 12.34 | -0.95% | 12.41 | -0.65% | 12.58 | -0.99% | -0.52% | |
| 2022-07-20 | 2,202.37 | 2,214.29 | 2,197.56 | 2,210.46 | 0.71% | 46,061,459,000 | 569,050,298,000 | 96% | 12.35 | -0.11% | 12.45 | -0.10% | 12.49 | 0.06% | 12.70 | -0.71% | -0.36% | |
| 2022-07-19 | 2,192.86 | 2,202.92 | 2,178.46 | 2,194.92 | 0.13% | 48,570,264,100 | 600,720,027,000 | 101% | 12.37 | -2.13% | 12.47 | -0.84% | 12.48 | -0.57% | 12.79 | -0.88% | -0.25% | |
| 2022-07-18 | 2,165.68 | 2,193.59 | 2,153.11 | 2,191.96 | 1.48% | 47,323,261,000 | 598,045,523,000 | 99% | 12.64 | 1.91% | 12.57 | 0.82% | 12.55 | -0.46% | 12.91 | -1.03% | -0.08% | |
| 2022-07-15 | 2,185.15 | 2,202.05 | 2,159.99 | 2,159.99 | -1.49% | 50,583,902,700 | 627,239,631,000 | 103% | 12.40 | -2.30% | 12.47 | -0.90% | 12.61 | -1.14% | 13.04 | -0.52% | 0.07% | |
| 2022-07-14 | 2,170.93 | 2,206.52 | 2,165.84 | 2,192.70 | 0.79% | 46,948,064,000 | 595,851,640,000 | 99% | 12.69 | 3.05% | 12.58 | -0.64% | 12.76 | -1.35% | 13.11 | -0.16% | 0.13% | |
| 2022-07-13 | 2,156.28 | 2,183.22 | 2,145.42 | 2,175.59 | 0.93% | 44,510,551,700 | 548,175,187,000 | 90% | 12.32 | -3.29% | 12.66 | -2.01% | 12.93 | -1.46% | 13.13 | -0.49% | 0.24% | |
| 2022-07-12 | 2,187.42 | 2,192.58 | 2,152.52 | 2,155.56 | -1.45% | 44,428,374,800 | 565,774,931,000 | 90% | 12.74 | -1.56% | 12.92 | -2.05% | 13.12 | -1.09% | 13.20 | -0.16% | 0.37% | |
| 2022-07-11 | 2,211.36 | 2,211.36 | 2,170.52 | 2,187.34 | -1.47% | 45,124,333,700 | 583,792,944,000 | 91% | 12.94 | -1.18% | 13.20 | -0.85% | 13.27 | -1.53% | 13.22 | -0.31% | 0.47% | |
| 2022-07-08 | 2,236.54 | 2,243.32 | 2,217.61 | 2,219.90 | -0.35% | 46,401,181,600 | 607,479,341,000 | 93% | 13.09 | -3.42% | 13.31 | -0.91% | 13.47 | 0.11% | 13.26 | 0.10% | 0.57% | |
| 2022-07-07 | 2,208.60 | 2,232.52 | 2,195.22 | 2,227.66 | 0.00% | 45,354,693,500 | 614,824,415,000 | 93% | 13.56 | 2.07% | 13.43 | -1.03% | 13.46 | 1.01% | 13.25 | 0.57% | 0.61% | | |
|
