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
2020-02-21 11506.67 11727.89 11493.63 11629.70 600391744手 72597145万 120.61 1.05%
2020-02-20 11278.87 11519.07 11248.90 11509.09 551710656手 65466465万 273.49 2.43%
2020-02-19 11300.16 11387.99 11229.55 11235.60 537762880手 65748428万 -70.89 -0.63%
2020-02-18 11244.77 11306.49 11143.39 11306.49 528090848手 62494750万 64.99 0.58%
2020-02-17 10974.93 11241.50 10974.93 11241.50 481114976手 57018880万 325.19 2.98%
2020-02-14 10854.46 11017.65 10822.13 10916.31 417093376手 50489246万 51.99 0.48%
2020-02-13 10936.50 10988.23 10820.92 10864.32 455290400手 53658501万 -76.48 -0.70%
2020-02-12 10735.05 10944.63 10724.08 10940.80 420141760手 49254543万 172.17 1.60%
2020-02-11 10749.97 10839.19 10678.11 10768.63 417815168手 48306872万 40.17 0.37%
2020-02-10 10577.56 10730.05 10551.54 10728.46 470890816手 54427432万 116.91 1.10%
2020-02-07 10569.65 10629.15 10441.90 10611.55 489619552手 56720097万 10.21 0.10%
2020-02-06 10306.12 10633.17 10214.81 10601.34 481109440手 55485603万 295.84 2.87%
2020-02-05 10159.55 10445.09 10148.24 10305.50 454671808手 52309959万 215.83 2.14%
2020-02-04 9578.87 10095.69 9578.87 10089.67 511560096手 53603737万 310.00 3.17%
2020-02-03 9706.58 9934.35 9706.58 9779.67 195449920手 26245972万 -902.23 -8.45%
2020-01-23 10947.86 11026.00 10572.26 10681.90 402894272手 48154757万 -390.16 -3.52%
2020-01-22 10896.55 11105.69 10761.68 11072.06 352090080手 42953128万 118.65 1.08%
2020-01-21 11077.66 11078.04 10948.58 10953.41 338540800手 40425843万 -162.47 -1.46%
2020-01-20 10981.50 11115.88 10936.80 11115.88 330625504手 40800102万 161.49 1.47%
2020-01-17 11001.68 11045.25 10927.84 10954.39 304820096手 36514321万 -13.05 -0.12%
2020-01-16 10986.65 11008.21 10934.72 10967.44 317968352手 37595768万 -4.88 -0.04%
2020-01-15 10978.28 11001.81 10882.79 10972.32 331233280手 37816053万 -16.45 -0.15%
2020-01-14 11074.89 11086.81 10983.42 10988.77 377298112手 43040061万 -51.43 -0.47%
2020-01-13 10894.00 11040.20 10851.72 11040.20 345273664手 40950556万 160.36 1.47%
2020-01-10 10927.98 10933.81 10833.52 10879.84 355689728手 39860075万 -18.33 -0.17%
2020-01-09 10807.04 10899.48 10807.04 10898.17 396591104手 43490329万 191.30 1.79%
2020-01-08 10776.71 10851.28 10681.02 10706.87 462506912手 47274065万 -122.18 -1.13%
2020-01-07 10725.18 10829.05 10723.86 10829.05 414499648手 44416573万 130.78 1.22%
2020-01-06 10599.41 10799.58 10577.78 10698.27 438998272手 47287587万 41.86 0.39%
2020-01-03 10666.66 10689.59 10594.36 10656.41 373603936手 40539000万 17.59 0.17%
2020-01-02 10509.12 10663.55 10479.77 10638.82 392795168手 42433518万 208.05 2.00%
2019-12-31 10360.78 10433.29 10352.89 10430.77 282427712手 30589040万 64.81 0.62%
2019-12-30 10203.82 10365.96 10133.88 10365.96 322844928手 34364078万 132.19 1.29%
2019-12-27 10326.52 10377.94 10226.62 10233.77 351676416手 37390184万 -69.95 -0.68%
2019-12-26 10239.76 10303.72 10221.34 10303.72 292929056手 30801658万 74.14 0.72%
2019-12-25 10176.72 10255.20 10170.21 10229.58 290734464手 31358645万 40.29 0.40%
2019-12-24 10080.37 10190.04 10065.55 10189.29 264154336手 27494599万 133.08 1.32%
2019-12-23 10202.23 10248.80 10050.41 10056.21 308439136手 31872407万 -173.28 -1.69%
2019-12-20 10305.10 10343.07 10229.10 10229.49 345290016手 34727482万 -66.80 -0.65%
2019-12-19 10298.51 10316.77 10254.95 10296.29 347586112手 35764505万 1.63 0.02%
2019-12-18 10299.05 10365.16 10266.64 10294.66 379783136手 40879429万 -11.37 -0.11%
2019-12-17 10157.43 10350.65 10148.69 10306.03 424807264手 44950712万 147.79 1.46%
2019-12-16 10040.26 10158.24 10015.45 10158.24 352271904手 38494028万 153.62 1.53%
2019-12-13 9923.79 10014.21 9907.76 10004.62 294009376手 33155438万 168.39 1.71%
2019-12-12 9862.43 9887.56 9824.41 9836.23 255654560手 28281290万 -16.48 -0.17%
2019-12-11 9905.91 9921.65 9829.11 9852.71 269475424手 29086108万 -63.16 -0.64%
2019-12-10 9850.04 9915.87 9826.83 9915.87 259022848手 28597967万 39.60 0.40%
2019-12-09 9908.97 9917.61 9853.20 9876.27 254862720手 28629729万 -2.35 -0.02%
2019-12-06 9804.04 9878.62 9791.56 9878.62 228380368手 26032563万 79.55 0.81%
2019-12-05 9719.30 9817.21 9703.91 9799.07 229525008手 26406346万 111.12 1.15%
2019-12-04 9624.19 9703.40 9614.04 9687.95 202086400手 21979648万 30.30 0.31%
2019-12-03 9585.75 9657.65 9531.26 9657.65 193114400手 21178970万 52.46 0.55%
2019-12-02 9603.02 9647.95 9582.32 9605.19 185451456手 20314190万 23.03 0.24%
2019-11-29 9614.71 9633.14 9490.85 9582.16 184566864手 20118433万 -39.98 -0.42%
2019-11-28 9650.27 9679.96 9594.37 9622.14 182766688手 19528153万 -26.25 -0.27%
2019-11-27 9643.11 9694.22 9589.21 9648.39 202544272手 21810237万 -28.84 -0.30%
2019-11-26 9662.41 9698.60 9609.73 9677.23 217307712手 22812966万 50.87 0.53%
2019-11-25 9626.41 9643.23 9515.33 9626.36 225973168手 24580584万 -0.54 -0.01%
2019-11-22 9794.32 9875.71 9573.47 9626.90 250407632手 29045667万 -147.54 -1.51%
2019-11-21 9772.03 9818.49 9733.44 9774.44 202265376手 22118044万 -34.61 -0.35%
2019-11-20 9885.90 9908.63 9796.95 9809.05 231112720手 26740175万 -80.70 -0.82%
2019-11-19 9721.01 9889.75 9711.29 9889.75 226001328手 26255500万 174.48 1.80%
2019-11-18 9635.81 9725.78 9624.95 9715.27 191948672手 21954496万 67.28 0.70%
2019-11-15 9741.93 9777.69 9647.99 9647.99 213505824手 24849569万 -98.57 -1.01%
2019-11-14 9689.93 9768.67 9677.76 9746.56 205461456手 23622620万 58.71 0.61%
2019-11-13 9678.65 9702.51 9622.31 9687.85 183988240手 21238799万 17.71 0.18%
2019-11-12 9675.56 9699.42 9570.44 9670.14 205975184手 22645895万 -10.43 -0.11%
2019-11-11 9821.41 9821.41 9664.06 9680.57 231547104手 25670254万 -214.77 -2.17%
2019-11-08 9985.20 10008.51 9891.00 9895.34 234124240手 27555422万 -22.15 -0.22%
2019-11-07 9849.96 9939.53 9835.89 9917.49 216641728手 24309995万 56.52 0.57%
2019-11-06 9947.31 9947.31 9829.75 9860.97 232530720手 26857697万 -77.64 -0.78%
2019-11-05 9885.02 9982.34 9847.20 9938.61 238629440手 27780357万 70.48 0.71%
2019-11-04 9828.60 9908.20 9828.60 9868.13 239041488手 28070330万 65.80 0.67%
2019-11-01 9621.89 9814.67 9604.31 9802.33 225897376手 25924687万 167.00 1.73%
2019-10-31 9709.10 9720.97 9626.93 9635.33 242663376手 26930969万 -46.21 -0.48%
2019-10-30 9707.18 9726.95 9647.00 9681.54 271564704手 28581079万 -64.49 -0.66%
2019-10-29 9812.48 9818.74 9746.03 9746.03 321608672手 34368796万 -55.84 -0.57%
2019-10-28 9721.64 9802.15 9704.53 9801.87 299013152手 32149808万 141.43 1.46%
2019-10-25 9562.30 9665.60 9509.34 9660.44 224961824手 24555066万 104.68 1.09%
2019-10-24 9570.33 9598.33 9495.01 9555.76 207222336手 21860810万 -11.99 -0.12%
2019-10-23 9641.89 9652.07 9547.50 9567.75 215975808手 22866869万 -74.34 -0.77%
2019-10-22 9582.11 9642.93 9558.36 9642.09 207552384手 22662113万 88.52 0.93%
2019-10-21 9533.09 9560.98 9476.45 9553.57 209913936手 22439756万 20.06 0.21%
2019-10-18 9665.81 9706.38 9516.75 9533.51 238042704手 25379704万 -111.88 -1.16%
2019-10-17 9657.09 9670.70 9617.01 9645.39 206596240手 22515809万 3.33 0.04%
2019-10-16 9678.31 9722.12 9635.45 9642.06 233148144手 25665733万 -29.67 -0.31%
2019-10-15 9759.95 9759.95 9658.51 9671.73 266349440手 28961656万 -114.91 -1.17%
2019-10-14 9753.58 9840.59 9725.68 9786.64 285360096手 31386908万 120.06 1.24%
2019-10-11 9656.98 9704.68 9583.52 9666.58 243533440手 27378777万 28.48 0.29%
2019-10-10 9504.03 9643.52 9480.17 9638.10 222069968手 26340556万 131.54 1.38%
2019-10-09 9443.45 9507.04 9380.57 9506.56 188625856手 21485432万 31.81 0.34%
2019-10-08 9474.57 9556.96 9468.74 9474.75 188610560手 22106170万 28.51 0.30%
2019-09-30 9544.02 9581.64 9446.04 9446.24 184042928手 20990544万 -102.72 -1.08%
2019-09-27 9470.53 9574.50 9467.15 9548.96 214878496手 24436049万 84.12 0.89%
2019-09-26 9698.28 9707.92 9464.84 9464.84 287353664手 32175636万 -206.22 -2.13%
2019-09-25 9768.38 9768.38 9656.05 9671.06 283852928手 32196592万 -140.32 -1.43%
2019-09-24 9783.39 9896.18 9761.03 9811.38 284060672手 34184412万 30.24 0.31%
2019-09-23 9853.47 9853.47 9703.66 9781.14 271171008手 30889190万 -100.11 -1.01%
2019-09-20 9873.94 9903.69 9832.39 9881.25 281060352手 32852994万 29.05 0.29%
2019-09-19 9786.40 9852.20 9733.97 9852.20 265117136手 29827724万 98.89 1.01%
2019-09-18 9747.98 9785.62 9701.64 9753.31 255903232手 28722017万 30.51 0.31%
2019-09-17 9890.58 9890.58 9684.15 9722.80 327388480手 34819983万 -195.29 -1.97%
2019-09-16 9952.33 9962.15 9877.11 9918.09 317119168手 34385566万 -1.71 -0.02%
2019-09-12 9886.25 9941.17 9837.27 9919.80 288583136手 31273671万 66.08 0.67%
2019-09-11 9985.11 10000.25 9835.97 9853.72 349035648手 37939059万 -111.21 -1.12%
2019-09-10 10005.81 10005.81 9903.42 9964.93 381885536手 42097674万 -37.00 -0.37%
2019-09-09 9907.13 10001.93 9853.69 10001.93 387165184手 42980925万 178.51 1.82%
2019-09-06 9829.97 9837.23 9742.27 9823.42 331457408手 37567362万 39.92 0.41%
2019-09-05 9752.34 9900.76 9751.95 9783.50 430745632手 45730048万 83.18 0.86%
2019-09-04 9612.62 9700.32 9590.98 9700.32 330543232手 35461463万 66.63 0.69%
2019-09-03 9591.42 9633.69 9547.76 9633.69 310116000手 33933816万 64.22 0.67%
2019-09-02 9393.03 9586.52 9389.48 9569.47 301362496手 32722334万 203.79 2.18%
2019-08-30 9458.39 9492.04 9310.11 9365.68 312542624手 32995840万 -32.79 -0.35%
2019-08-29 9429.00 9440.67 9363.15 9398.47 272537280手 28182272万 -15.53 -0.17%
2019-08-28 9449.40 9453.76 9375.57 9414.00 285827456手 29183073万 -29.18 -0.31%
2019-08-27 9333.10 9517.65 9333.10 9443.18 311957632手 32727475万 172.79 1.86%
2019-08-26 9181.71 9298.10 9173.01 9270.39 257433072手 27006231万 -92.16 -0.98%
2019-08-23 9357.00 9397.76 9311.26 9362.55 262062832手 27701719万 11.99 0.13%
2019-08-22 9350.65 9363.79 9282.76 9350.56 257246160手 27050007万 27.81 0.30%