深证成指(399001)每日行情

日期	开盘价	最高价	最低价	收盘价	成交量	成交额	涨跌额	涨跌幅
2021-01-20	15023.74	15246.78	14958.22	15223.36	340287552手	51850449万	219.37	1.46%
2021-01-19	15278.53	15314.05	14954.35	15003.99	395125728手	57374080万	-265.28	-1.74%
2021-01-18	14980.50	15309.79	14898.88	15269.27	364069408手	54646440万	237.57	1.58%
2021-01-15	15030.54	15120.27	14772.06	15031.70	364498336手	55613588万	-38.43	-0.26%
2021-01-14	15283.56	15354.12	15033.47	15070.13	396172480手	61009264万	-295.30	-1.92%
2021-01-13	15491.07	15597.97	15240.90	15365.43	432697312手	67969587万	-94.60	-0.61%
2021-01-12	15053.87	15460.03	15020.26	15460.03	386861600手	60447252万	344.65	2.28%
2021-01-11	15353.08	15420.68	15011.59	15115.38	439456640手	68489477万	-203.91	-1.33%
2021-01-08	15402.74	15453.18	15162.71	15319.29	420062752手	63010508万	-37.11	-0.24%
2021-01-07	15178.35	15356.40	15101.67	15356.40	469284096手	67079449万	168.79	1.11%
2021-01-06	15221.44	15295.07	14987.37	15187.61	433240704手	64541747万	40.04	0.26%
2021-01-05	14760.25	15149.10	14716.79	15147.57	458934752手	69842580万	320.10	2.16%
2021-01-04	14516.12	14859.09	14486.25	14827.47	435497792手	64101411万	356.79	2.47%
2020-12-31	14226.28	14476.55	14226.28	14470.68	372217280手	51126563万	269.11	1.90%
2020-12-30	13970.45	14208.68	13968.09	14201.57	351920000手	46946836万	231.36	1.66%
2020-12-29	14042.79	14082.50	13915.89	13970.21	371600288手	47763271万	-73.89	-0.53%
2020-12-28	14020.95	14112.59	13959.14	14044.10	373252544手	48290944万	27.04	0.19%
2020-12-25	13879.24	14017.06	13835.52	14017.06	338254144手	43469803万	101.49	0.73%
2020-12-24	13998.36	14048.62	13867.66	13915.57	356961856手	46276638万	-99.45	-0.71%
2020-12-23	13912.52	14078.13	13897.11	14015.02	368469472手	51580743万	132.72	0.96%
2020-12-22	14085.29	14172.77	13872.50	13882.30	385393408手	52544015万	-252.55	-1.79%
2020-12-21	13858.66	14134.85	13819.70	14134.85	343926176手	48053217万	280.73	2.03%
2020-12-18	13911.83	13939.93	13806.62	13854.12	312867296手	41724648万	-35.75	-0.26%
2020-12-17	13746.28	13901.83	13688.83	13889.87	330101248手	42701061万	138.78	1.01%
2020-12-16	13791.41	13807.18	13709.80	13751.09	296906464手	39214609万	-12.22	-0.09%
2020-12-15	13682.28	13783.04	13641.72	13763.31	283983712手	39428945万	71.18	0.52%
2020-12-14	13583.19	13695.32	13511.78	13692.13	289848416手	39352965万	136.99	1.01%
2020-12-11	13767.48	13771.96	13431.55	13555.14	345765920手	45508316万	-176.20	-1.28%
2020-12-10	13672.05	13814.80	13621.13	13731.34	290107296手	38761128万	14.81	0.11%
2020-12-09	13998.62	14017.35	13710.86	13716.53	336123712手	45221611万	-257.36	-1.84%
2020-12-08	14000.87	14040.50	13942.66	13973.89	292386048手	39706506万	0.41	0.00%
2020-12-07	14021.16	14054.88	13958.74	13973.48	316904128手	43213440万	-53.18	-0.38%
2020-12-04	13933.88	14049.21	13903.84	14026.66	318524000手	41935342万	55.98	0.40%
2020-12-03	13955.98	14009.51	13889.62	13970.68	373665920手	47393116万	300.57	2.20%
2020-11-30	13720.68	13815.49	13634.16	13670.11	370010432手	49618109万	-20.77	-0.15%
2020-11-27	13627.86	13690.88	13542.68	13690.88	309656160手	39965237万	90.89	0.67%
2020-11-26	13651.43	13692.73	13452.68	13599.99	317605024手	41597352万	-56.10	-0.41%
2020-11-25	13923.66	13933.79	13656.09	13656.09	368577408手	47992202万	-246.45	-1.77%
2020-11-24	13958.01	13962.34	13848.91	13902.54	355272736手	47079531万	-52.74	-0.38%
2020-11-23	13871.71	14021.50	13795.92	13955.28	401038368手	52245524万	102.86	0.74%
2020-11-20	13789.98	13865.72	13773.21	13852.42	329381856手	43827747万	74.97	0.54%
2020-11-19	13633.97	13812.78	13578.33	13777.45	346924640手	45476695万	119.25	0.87%
2020-11-18	13710.02	13773.58	13602.69	13658.20	347491904手	46301296万	-74.32	-0.54%
2020-11-17	13843.01	13843.01	13628.82	13732.52	361143840手	49991531万	-118.31	-0.85%
2020-11-16	13811.85	13850.83	13669.25	13850.83	336170752手	46727608万	96.28	0.70%
2020-11-13	13755.29	13802.71	13620.89	13754.55	296359040手	42563456万	-37.52	-0.27%
2020-11-12	13789.30	13846.87	13724.34	13792.07	302522400手	42116602万	71.90	0.52%
2020-11-11	13925.44	13981.99	13715.44	13720.17	350606528手	51381324万	-273.17	-1.95%
2020-11-10	14121.69	14121.69	13908.21	13993.34	394359776手	59119595万	-147.81	-1.04%
2020-11-09	13934.37	14197.85	13934.37	14141.15	436939488手	65360051万	302.73	2.19%
2020-11-06	13932.41	13932.41	13708.75	13838.42	366011520手	55296839万	-55.84	-0.40%
2020-11-05	13802.18	13894.26	13728.64	13894.26	365666336手	54346024万	234.76	1.72%
2020-11-04	13586.33	13691.69	13544.83	13659.50	313047936手	45903590万	79.47	0.58%
2020-11-03	13476.58	13592.92	13414.00	13580.03	340463040手	48100643万	159.07	1.19%
2020-11-02	13269.97	13462.42	13258.16	13420.96	339213440手	48710835万	184.36	1.39%
2020-10-30	13544.29	13550.36	13204.25	13236.60	375533728手	54192506万	-283.06	-2.09%
2020-10-29	13219.89	13582.31	13200.78	13519.66	333886240手	50166456万	131.56	0.98%
2020-10-28	13273.50	13438.47	13188.66	13388.10	323764768手	47694228万	118.45	0.89%
2020-10-27	13159.37	13291.80	13146.55	13269.65	287862560手	41376808万	78.40	0.59%
2020-10-26	13056.30	13242.63	12922.59	13191.25	275996992手	39814602万	62.79	0.48%
2020-10-23	13405.53	13487.11	13110.02	13128.46	302441216手	43781504万	-267.72	-2.00%
2020-10-22	13419.39	13435.41	13252.06	13396.18	301609568手	42726515万	-71.73	-0.53%
2020-10-21	13613.87	13613.87	13396.54	13467.91	317733952手	45941821万	-135.97	-1.00%
2020-10-20	13417.22	13603.88	13371.55	13603.88	316415072手	43956428万	182.69	1.36%
2020-10-19	13638.78	13660.54	13393.02	13421.19	329474816手	45521382万	-111.54	-0.82%
2020-10-16	13611.91	13665.58	13439.88	13532.73	324165952手	45514915万	-92.16	-0.68%
2020-10-15	13702.83	13737.08	13617.08	13624.89	355639104手	50015836万	-66.15	-0.48%
2020-10-14	13781.56	13781.78	13664.73	13691.04	383224864手	54647997万	-107.54	-0.78%
2020-10-13	13678.62	13820.56	13622.95	13798.58	381159328手	54643348万	90.51	0.66%
2020-10-12	13386.34	13708.07	13382.70	13708.07	434000416手	61569192万	418.81	3.15%
2020-10-09	13161.36	13323.81	13145.75	13289.26	317690304手	44709386万	381.81	2.96%
2020-09-30	12948.97	13040.04	12834.77	12907.45	251670816手	33422292万	6.75	0.05%
2020-09-29	12843.23	12966.85	12798.65	12900.70	252446048手	33768995万	139.77	1.09%
2020-09-28	12860.09	12890.90	12752.39	12760.93	251466288手	33057152万	-53.24	-0.41%
2020-09-25	12876.08	12919.61	12764.26	12814.17	272817056手	34870279万	-2.44	-0.02%
2020-09-24	13018.30	13044.38	12816.61	12816.61	344066208手	42104929万	-293.46	-2.24%
2020-09-23	13044.81	13148.94	12991.66	13110.07	318235552手	42001111万	86.64	0.67%
2020-09-22	13052.08	13212.24	12981.97	13023.43	350538208手	43318446万	-126.07	-0.96%
2020-09-21	13280.01	13289.60	13135.24	13149.50	366642912手	46738595万	-95.59	-0.72%
2020-09-18	13026.11	13253.68	12987.59	13245.09	392372480手	49866245万	229.90	1.77%
2020-09-17	12970.34	13113.77	12870.99	13015.19	353953408手	47431372万	3.91	0.03%
2020-09-16	13123.50	13137.72	12947.05	13011.28	353245376手	44199500万	-132.18	-1.01%
2020-09-15	13032.28	13148.17	12976.03	13143.46	390166208手	47373281万	121.47	0.93%
2020-09-14	13024.56	13107.28	12921.76	13021.99	418897632手	50023280万	79.04	0.61%
2020-09-11	12711.09	12952.47	12702.62	12942.95	383940448手	42969799万	200.10	1.57%
2020-09-10	13001.38	13068.23	12709.75	12742.85	529890208手	56350504万	-118.90	-0.92%
2020-09-09	13107.98	13122.76	12778.43	12861.75	637182208手	69525719万	-431.58	-3.25%
2020-09-08	13315.15	13351.57	13118.94	13293.33	534063552手	60415278万	9.30	0.07%
2020-09-07	13633.51	13714.32	13232.24	13284.03	541636096手	66379146万	-372.63	-2.73%
2020-09-04	13501.91	13680.06	13487.69	13656.66	437114880手	53050475万	-115.71	-0.84%
2020-09-03	13871.27	13933.42	13722.58	13772.37	482940160手	59149399万	-115.06	-0.83%
2020-09-02	13881.07	13944.16	13737.83	13887.43	517293504手	62339276万	37.77	0.27%
2020-09-01	13729.39	13849.66	13662.69	13849.66	399237728手	52453867万	91.43	0.67%
2020-08-31	13929.75	13994.14	13755.36	13758.23	451925312手	59753497万	-93.09	-0.67%
2020-08-28	13509.37	13868.30	13483.28	13851.32	441224928手	56847907万	316.23	2.34%
2020-08-27	13465.89	13548.66	13348.45	13535.09	414995072手	52069104万	106.69	0.80%
2020-08-26	13680.59	13717.90	13376.66	13428.40	465528416手	59661440万	-241.01	-1.76%
2020-08-25	13692.47	13788.49	13620.62	13669.41	456935744手	58606310万	2.72	0.02%
2020-08-24	13565.28	13708.12	13418.96	13666.69	410963552手	55139015万	188.69	1.40%
2020-08-21	13445.96	13547.79	13373.72	13478.00	383524032手	48295270万	157.08	1.18%
2020-08-20	13387.82	13476.07	13270.12	13320.92	388868512手	46999608万	-159.93	-1.19%
2020-08-19	13741.27	13741.27	13472.96	13480.85	479639744手	59014282万	-287.32	-2.09%
2020-08-18	13748.52	13813.02	13692.07	13768.17	474540672手	59689267万	25.94	0.19%
2020-08-17	13542.01	13756.61	13490.64	13742.23	488761728手	61646289万	253.22	1.88%
2020-08-14	13272.71	13495.97	13242.78	13489.01	388470912手	48228751万	197.69	1.49%
2020-08-13	13373.16	13392.35	13254.39	13291.32	403732800手	49432811万	-17.20	-0.13%
2020-08-12	13437.57	13471.82	13026.01	13308.52	450040576手	60292608万	-157.75	-1.17%
2020-08-11	13668.31	13811.52	13450.23	13466.27	467222528手	62058572万	-191.04	-1.40%
2020-08-10	13576.32	13752.29	13453.95	13657.31	452141792手	63052810万	8.81	0.07%
2020-08-07	13813.76	13847.20	13411.67	13648.50	509976832手	70075530万	-214.63	-1.55%
2020-08-06	13972.30	13972.30	13661.84	13863.13	533987168手	72101888万	-97.79	-0.70%
2020-08-05	13859.32	13993.67	13726.62	13960.92	502462560手	67026493万	100.46	0.72%
2020-08-04	13966.73	14012.71	13779.22	13860.46	567319424手	76789043万	-104.10	-0.74%
2020-08-03	13771.74	13964.56	13712.98	13964.56	568503424手	76152837万	326.68	2.40%
2020-07-31	13464.21	13748.03	13399.86	13637.88	485599232手	65020252万	171.03	1.27%
2020-07-30	13595.77	13619.49	13432.13	13466.85	469674080手	61677445万	-90.59	-0.67%
2020-07-29	13117.19	13557.44	13085.95	13557.44	437296032手	59362841万	410.09	3.12%
2020-07-28	13107.43	13196.62	13022.82	13147.35	389085728手	50808509万	170.48	1.31%
2020-07-27	13013.77	13093.84	12838.87	12976.87	397120544手	52494663万	41.17	0.32%
2020-07-24	13547.81	13602.79	12868.95	12935.70	564786368手	75054254万	-725.80	-5.31%
2020-07-23	13511.45	13699.53	13281.55	13661.50	526571712手	69913953万	4.47	0.03%
2020-07-22	13507.35	13816.67	13459.88	13657.03	499662240手	65780218万	120.86	0.89%
2020-07-21	13480.39	13572.93	13396.58	13536.17	472227264手	61414865万	87.32	0.65%
2020-07-20	13303.80	13448.85	13032.40	13448.85	493547232手	64900049万	333.91	2.55%