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 | | | | | | | | |  | | | | | | | | | | |
| 2022-12-02 | 2,039.79 | 2,055.96 | 2,037.07 | 2,044.60 | 0.02% | 42,885,201,800 | 498,207,073,000 | 101% | 11.62 | -3.60% | 11.57 | 1.00% | 11.44 | 0.62% | 11.56 | -0.35% | -0.45% |  |
| 2022-12-01 | 2,044.64 | 2,054.93 | 2,042.88 | 2,044.10 | 1.26% | 49,470,577,200 | 596,166,107,000 | 119% | 12.05 | 9.14% | 11.46 | 2.68% | 11.37 | 0.92% | 11.60 | -0.09% | -0.52% | |
| 2022-11-30 | 2,014.25 | 2,025.29 | 2,008.34 | 2,018.69 | 0.12% | 47,740,024,900 | 527,150,020,000 | 106% | 11.04 | -1.95% | 11.16 | -0.61% | 11.27 | -1.21% | 11.61 | -0.83% | -0.56% |  |
| 2022-11-29 | 1,982.49 | 2,018.78 | 1,982.49 | 2,016.22 | 2.14% | 46,971,468,500 | 529,016,063,000 | 106% | 11.26 | 0.70% | 11.23 | -1.24% | 11.41 | -1.00% | 11.71 | -0.86% | -0.55% | |
| 2022-11-28 | 1,953.71 | 1,974.15 | 1,947.02 | 1,974.07 | -0.51% | 37,538,158,400 | 419,844,175,000 | 83% | 11.18 | -0.44% | 11.37 | -1.48% | 11.52 | -1.39% | 11.81 | -0.46% | -0.52% | |
| 2022-11-25 | 1,993.30 | 1,994.79 | 1,982.08 | 1,984.18 | -0.70% | 36,896,049,600 | 414,462,586,000 | 78% | 11.23 | -3.91% | 11.54 | -1.49% | 11.69 | -1.23% | 11.86 | -0.42% | -0.52% | |
| 2022-11-24 | 2,001.14 | 2,007.68 | 1,991.55 | 1,998.14 | 0.13% | 37,626,282,600 | 439,869,210,000 | 79% | 11.69 | 0.06% | 11.72 | -0.84% | 11.83 | -0.81% | 11.91 | -0.13% | -0.50% | |
| 2022-11-23 | 1,998.17 | 2,003.55 | 1,967.78 | 1,995.51 | -0.34% | 40,579,967,400 | 474,079,303,000 | 84% | 11.68 | -0.73% | 11.82 | -0.83% | 11.93 | -0.36% | 11.93 | -0.22% | -0.56% | |
| 2022-11-22 | 2,025.05 | 2,030.84 | 1,994.63 | 2,002.39 | -1.29% | 43,375,629,800 | 510,483,608,000 | 91% | 11.77 | -1.85% | 11.91 | -1.15% | 11.97 | -0.64% | 11.95 | -0.49% | -0.56% | |
| 2022-11-21 | 2,015.10 | 2,028.51 | 2,003.13 | 2,028.51 | -0.04% | 42,052,447,900 | 504,248,444,000 | 90% | 11.99 | 0.12% | 12.05 | 0.22% | 12.05 | 0.32% | 12.01 | -0.63% | -0.47% | |
| 2022-11-18 | 2,040.80 | 2,053.51 | 2,027.80 | 2,029.32 | -0.48% | 49,222,165,800 | 589,522,448,000 | 103% | 11.98 | -1.80% | 12.03 | -0.52% | 12.01 | 0.25% | 12.09 | -1.12% | -0.34% | |
| 2022-11-17 | 2,032.02 | 2,039.21 | 2,015.90 | 2,039.21 | 0.06% | 43,882,270,900 | 535,216,709,000 | 93% | 12.20 | 2.32% | 12.09 | 1.04% | 11.98 | 0.45% | 12.23 | -0.47% | -0.09% | |
| 2022-11-16 | 2,051.96 | 2,061.44 | 2,034.18 | 2,038.00 | -0.78% | 46,618,738,100 | 555,714,063,000 | 97% | 11.92 | -1.93% | 11.97 | 0.24% | 11.93 | -0.09% | 12.28 | -0.68% | 0.02% | |
| 2022-11-15 | 2,010.40 | 2,054.09 | 2,005.57 | 2,054.09 | 2.05% | 50,367,126,000 | 612,151,516,000 | 106% | 12.15 | 2.79% | 11.94 | 0.71% | 11.94 | -0.32% | 12.37 | -0.56% | 0.14% | |
| 2022-11-14 | 2,020.92 | 2,034.52 | 2,005.02 | 2,012.81 | -0.26% | 51,824,774,300 | 612,751,092,000 | 108% | 11.82 | -0.27% | 11.85 | -0.40% | 11.98 | -1.61% | 12.44 | -0.48% | 0.26% | |
| 2022-11-11 | 2,040.76 | 2,046.21 | 2,016.54 | 2,017.96 | 1.31% | 59,827,424,800 | 709,334,988,000 | 128% | 11.86 | -0.27% | 11.90 | -1.63% | 12.17 | -2.74% | 12.50 | -0.24% | 0.34% | |
| 2022-11-10 | 1,997.95 | 2,004.27 | 1,983.15 | 1,991.82 | -0.98% | 42,639,470,000 | 506,896,461,000 | 94% | 11.89 | -0.80% | 12.10 | -2.59% | 12.51 | -1.53% | 12.53 | -0.66% | 0.31% | |
| 2022-11-09 | 2,020.41 | 2,031.10 | 2,010.14 | 2,011.51 | -0.41% | 39,369,381,200 | 471,819,770,000 | 87% | 11.98 | -3.63% | 12.42 | -3.54% | 12.71 | -1.07% | 12.61 | -0.25% | 0.47% | |
| 2022-11-08 | 2,026.69 | 2,027.38 | 2,005.15 | 2,019.81 | -0.40% | 39,951,153,100 | 496,794,897,000 | 91% | 12.44 | -2.72% | 12.88 | -1.00% | 12.85 | -0.60% | 12.64 | 0.41% | 0.56% | |
| 2022-11-07 | 2,019.44 | 2,035.51 | 2,010.87 | 2,027.86 | 0.38% | 45,513,644,400 | 581,740,215,000 | 107% | 12.78 | -4.20% | 13.01 | 0.11% | 12.92 | 0.64% | 12.59 | 0.66% | 0.54% | |
| 2022-11-04 | 1,968.26 | 2,025.26 | 1,968.26 | 2,020.16 | 2.68% | 46,611,715,800 | 621,906,970,000 | 116% | 13.34 | 3.69% | 12.99 | 1.32% | 12.84 | 2.40% | 12.51 | 1.41% | 0.52% | |
| 2022-11-03 | 1,950.45 | 1,971.55 | 1,948.15 | 1,967.38 | -0.04% | 40,092,465,900 | 515,881,816,000 | 101% | 12.87 | 0.94% | 12.82 | 1.34% | 12.54 | 0.20% | 12.33 | 0.55% | 0.39% | |
| 2022-11-02 | 1,938.19 | 1,980.13 | 1,935.43 | 1,968.20 | 1.33% | 46,641,616,700 | 594,556,049,000 | 117% | 12.75 | -0.89% | 12.65 | 2.37% | 12.52 | 0.69% | 12.27 | 0.53% | 0.42% | |
| 2022-11-01 | 1,890.91 | 1,942.36 | 1,887.83 | 1,942.36 | 2.97% | 42,496,541,100 | 546,530,956,000 | 111% | 12.86 | 4.43% | 12.36 | 0.38% | 12.43 | 1.56% | 12.20 | 0.70% | 0.44% | |
| 2022-10-31 | 1,864.17 | 1,904.84 | 1,864.17 | 1,886.41 | 0.38% | 39,502,025,700 | 486,465,965,000 | 101% | 12.32 | 3.36% | 12.31 | -0.10% | 12.24 | 0.59% | 12.12 | 0.28% | 0.40% | |
| 2022-10-28 | 1,930.84 | 1,935.95 | 1,873.15 | 1,879.20 | -3.40% | 44,010,669,100 | 524,397,372,000 | 109% | 11.92 | -6.33% | 12.32 | -0.02% | 12.17 | 0.41% | 12.08 | -0.52% | 0.42% | |
| 2022-10-27 | 1,960.12 | 1,968.06 | 1,945.37 | 1,945.38 | -0.64% | 42,656,908,000 | 542,578,936,000 | 114% | 12.72 | 3.00% | 12.33 | 2.17% | 12.12 | 1.04% | 12.15 | 0.91% | 0.61% | |
| 2022-10-26 | 1,926.21 | 1,974.03 | 1,926.21 | 1,957.92 | 1.79% | 43,841,294,300 | 541,376,238,000 | 117% | 12.35 | 4.00% | 12.06 | 2.22% | 11.99 | 0.39% | 12.04 | 0.63% | 0.54% | |
| 2022-10-25 | 1,922.50 | 1,941.16 | 1,896.13 | 1,923.51 | -0.46% | 39,193,126,000 | 465,368,850,000 | 103% | 11.87 | -0.57% | 11.80 | -0.77% | 11.95 | -0.31% | 11.96 | 0.25% | 0.54% | |
| 2022-10-24 | 1,966.94 | 1,989.78 | 1,921.71 | 1,932.34 | 0.00% | 40,722,461,200 | 486,317,579,000 | 112% | 11.94 | 3.37% | 11.89 | -0.66% | 11.98 | -0.06% | 11.93 | 0.44% | 0.47% | | |
|
