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 | | | | | | | | |  | | | | | | | | | | |
| 2022-05-23 | 1,988.04 | 1,995.30 | 1,975.26 | 1,994.76 | 0.56% | 42,020,065,900 | 478,499,287,000 | 102% | 11.39 | 0.57% | 11.17 | 1.28% | 11.16 | 1.24% | 11.19 | 0.36% | 0.30% |  |
| 2022-05-20 | 1,962.85 | 1,983.67 | 1,958.41 | 1,983.67 | 1.59% | 44,630,324,900 | 505,340,903,000 | 110% | 11.32 | 5.03% | 11.03 | 0.14% | 11.02 | 0.99% | 11.15 | 0.29% | 0.24% | |
| 2022-05-19 | 1,912.98 | 1,952.70 | 1,909.57 | 1,952.70 | 0.58% | 41,431,410,000 | 446,671,270,000 | 99% | 10.78 | -1.59% | 11.01 | 0.23% | 10.91 | -0.76% | 11.12 | -1.10% | 0.17% |  |
| 2022-05-18 | 1,942.23 | 1,957.56 | 1,933.18 | 1,941.54 | 0.08% | 39,388,357,600 | 431,494,831,000 | 95% | 10.96 | -3.22% | 10.99 | 0.41% | 11.00 | -2.09% | 11.24 | -0.28% | 0.34% | |
| 2022-05-17 | 1,925.59 | 1,940.05 | 1,911.01 | 1,940.05 | 0.73% | 38,715,678,800 | 438,261,204,000 | 95% | 11.32 | 5.75% | 10.94 | 0.37% | 11.23 | 0.11% | 11.27 | 0.24% | 0.37% | |
| 2022-05-16 | 1,945.90 | 1,953.73 | 1,919.98 | 1,926.01 | -0.28% | 40,840,947,100 | 437,216,533,000 | 94% | 10.71 | -1.02% | 10.90 | -4.10% | 11.22 | -0.51% | 11.25 | 0.39% | 0.30% | |
| 2022-05-13 | 1,932.20 | 1,936.13 | 1,911.14 | 1,931.45 | 0.51% | 38,483,806,200 | 416,213,569,000 | 88% | 10.82 | -3.31% | 11.37 | -1.09% | 11.28 | -0.35% | 11.20 | 0.60% | 0.21% | |
| 2022-05-12 | 1,906.18 | 1,931.84 | 1,903.15 | 1,921.65 | 0.16% | 40,442,581,300 | 452,362,048,000 | 96% | 11.19 | -6.29% | 11.49 | 0.41% | 11.32 | -1.40% | 11.13 | 0.88% | 0.08% | |
| 2022-05-11 | 1,897.33 | 1,959.27 | 1,897.14 | 1,918.52 | 1.27% | 50,695,104,900 | 605,072,522,000 | 127% | 11.94 | 6.08% | 11.45 | 3.28% | 11.48 | 1.42% | 11.04 | 1.15% | -0.13% | |
| 2022-05-10 | 1,839.42 | 1,896.29 | 1,833.59 | 1,894.39 | 1.53% | 41,132,821,200 | 462,831,980,000 | 102% | 11.25 | 2.74% | 11.08 | -2.37% | 11.32 | 0.37% | 10.91 | 0.50% | -0.25% | |
| 2022-05-09 | 1,852.35 | 1,876.77 | 1,852.12 | 1,865.92 | 0.35% | 33,910,914,400 | 371,397,518,000 | 82% | 10.95 | -0.59% | 11.35 | -0.73% | 11.27 | 1.31% | 10.86 | -0.23% | -0.33% | |
| 2022-05-06 | 1,845.95 | 1,875.79 | 1,840.36 | 1,859.39 | -1.71% | 37,539,543,300 | 413,582,134,000 | 89% | 11.02 | -8.12% | 11.44 | 0.01% | 11.13 | 1.48% | 10.88 | -0.49% | -0.28% | |
| 2022-05-05 | 1,866.49 | 1,907.53 | 1,863.42 | 1,891.66 | 0.68% | 40,997,960,800 | 491,556,405,000 | 106% | 11.99 | 6.27% | 11.43 | 4.93% | 10.97 | 3.10% | 10.94 | 0.66% | -0.20% | |
| 2022-04-29 | 1,822.91 | 1,881.60 | 1,815.35 | 1,878.88 | 3.89% | 46,493,427,000 | 524,605,253,000 | 115% | 11.28 | 2.13% | 10.90 | 3.43% | 10.64 | 0.95% | 10.87 | -0.05% | -0.31% | |
| 2022-04-28 | 1,811.29 | 1,830.57 | 1,786.95 | 1,808.47 | -0.71% | 40,897,548,300 | 451,836,266,000 | 100% | 11.05 | 6.33% | 10.54 | 2.36% | 10.54 | 0.59% | 10.87 | -0.43% | -0.37% | |
| 2022-04-27 | 1,729.85 | 1,821.39 | 1,724.92 | 1,821.39 | 3.94% | 47,620,843,600 | 494,759,766,000 | 109% | 10.39 | 1.73% | 10.29 | -1.27% | 10.47 | -1.49% | 10.92 | -0.47% | -0.34% | |
| 2022-04-26 | 1,791.76 | 1,814.45 | 1,747.53 | 1,752.27 | -2.11% | 43,356,638,800 | 442,820,890,000 | 98% | 10.21 | -0.53% | 10.43 | -1.61% | 10.63 | -2.50% | 10.97 | -0.73% | -0.37% | |
| 2022-04-25 | 1,879.85 | 1,880.90 | 1,790.03 | 1,790.03 | -6.48% | 45,761,244,300 | 469,816,867,000 | 103% | 10.27 | -5.52% | 10.60 | -2.99% | 10.91 | -2.04% | 11.05 | -1.15% | -0.39% | |
| 2022-04-22 | 1,911.23 | 1,932.59 | 1,890.04 | 1,914.11 | -0.50% | 37,220,385,200 | 404,474,713,000 | 87% | 10.87 | 1.45% | 10.92 | -2.16% | 11.13 | -0.88% | 11.18 | -0.14% | -0.32% | |
| 2022-04-21 | 1,975.22 | 1,988.77 | 1,917.01 | 1,923.81 | -3.11% | 42,925,153,500 | 459,812,618,000 | 97% | 10.71 | -4.37% | 11.16 | -1.90% | 11.23 | -1.53% | 11.19 | -0.21% | -0.38% | |
| 2022-04-20 | 2,018.46 | 2,020.74 | 1,978.96 | 1,985.65 | -1.71% | 39,913,347,700 | 447,105,694,000 | 93% | 11.20 | -3.97% | 11.38 | -0.46% | 11.41 | 0.75% | 11.22 | 0.21% | -0.46% | |
| 2022-04-19 | 2,021.40 | 2,036.31 | 2,009.39 | 2,020.28 | -0.11% | 35,716,648,100 | 416,624,208,000 | 85% | 11.67 | 3.26% | 11.43 | 0.32% | 11.32 | 1.17% | 11.19 | 0.28% | -0.62% | |
| 2022-04-18 | 1,999.30 | 2,026.55 | 1,980.19 | 2,022.52 | 0.43% | 36,460,568,300 | 411,908,670,000 | 82% | 11.30 | -0.51% | 11.40 | 1.47% | 11.19 | -0.26% | 11.16 | -0.38% | -0.75% | |
| 2022-04-15 | 2,020.75 | 2,029.76 | 2,001.33 | 2,013.87 | -1.01% | 43,833,582,900 | 497,739,426,000 | 96% | 11.36 | -1.49% | 11.23 | 1.15% | 11.22 | 0.50% | 11.21 | -0.65% | -0.93% | |
| 2022-04-14 | 2,024.34 | 2,045.89 | 2,015.86 | 2,034.48 | 1.11% | 40,677,125,200 | 468,901,678,000 | 90% | 11.53 | 6.42% | 11.10 | 0.21% | 11.16 | 0.95% | 11.28 | -0.20% | -0.96% | |
| 2022-04-13 | 2,034.58 | 2,042.13 | 2,012.18 | 2,012.18 | -1.74% | 43,871,300,300 | 475,223,619,000 | 90% | 10.83 | -1.38% | 11.08 | -0.71% | 11.06 | -0.25% | 11.30 | -0.73% | -0.99% | |
| 2022-04-12 | 2,009.41 | 2,047.88 | 1,995.57 | 2,047.88 | 1.81% | 44,976,561,100 | 493,975,776,000 | 94% | 10.98 | -3.74% | 11.16 | 0.08% | 11.09 | -0.49% | 11.38 | -0.92% | -1.04% | |
| 2022-04-11 | 2,068.14 | 2,068.14 | 2,003.09 | 2,011.45 | -3.33% | 46,326,184,100 | 528,592,078,000 | 100% | 11.41 | 2.99% | 11.15 | 1.25% | 11.14 | -0.47% | 11.49 | -0.51% | -1.04% | |
| 2022-04-08 | 2,089.63 | 2,092.96 | 2,054.78 | 2,080.77 | -0.32% | 46,248,466,800 | 512,401,293,000 | 97% | 11.08 | 1.01% | 11.01 | -0.54% | 11.19 | -1.70% | 11.55 | -0.72% | -1.09% | |
| 2022-04-07 | 2,117.28 | 2,129.52 | 2,087.53 | 2,087.53 | 0.00% | 47,857,870,400 | 524,892,593,000 | 98% | 10.97 | -0.22% | 11.07 | -2.05% | 11.39 | -1.33% | 11.63 | -0.97% | -1.04% | | |
|
