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
2017-10-18	11277.54	11323.26	11240.63	11282.75	178797216手	24781939万	7.41	0.07%
2017-10-17	11254.41	11318.00	11214.82	11275.34	157441904手	22672110万	4.14	0.04%
2017-10-16	11401.87	11422.93	11267.27	11271.20	236289536手	32423720万	-127.89	-1.12%
2017-10-13	11312.27	11400.05	11308.04	11399.09	195039504手	27754995万	91.77	0.81%
2017-10-12	11309.36	11337.12	11240.66	11307.32	198752464手	27986880万	-5.18	-0.05%
2017-10-11	11319.46	11344.59	11285.92	11312.50	229886304手	33732874万	-17.01	-0.15%
2017-10-10	11260.77	11329.51	11229.02	11329.51	214431760手	31110981万	65.24	0.58%
2017-10-09	11248.35	11305.46	11214.90	11264.27	216678336手	31093181万	177.08	1.60%
2017-09-29	11042.72	11121.44	11042.72	11087.19	181068368手	25847672万	55.77	0.51%
2017-09-28	11029.47	11072.56	11015.48	11031.42	182851296手	25953945万	-5.36	-0.05%
2017-09-27	10951.96	11063.13	10951.89	11036.78	170431984手	24921172万	86.01	0.79%
2017-09-26	10915.66	10951.14	10890.92	10950.77	167782384手	24241313万	20.10	0.18%
2017-09-25	11054.26	11056.66	10911.03	10930.67	183699680手	26607708万	-139.15	-1.26%
2017-09-22	11067.11	11085.43	11025.89	11069.82	194211968手	28067988万	-28.52	-0.26%
2017-09-21	11187.88	11199.19	11098.34	11098.34	221588624手	32070302万	-92.79	-0.83%
2017-09-20	11083.85	11191.13	11083.21	11191.13	220593856手	31586147万	107.23	0.97%
2017-09-19	11160.42	11181.18	11055.24	11083.90	213063888手	30307458万	-69.63	-0.62%
2017-09-18	11062.43	11154.75	11062.43	11153.53	206122112手	28832046万	90.43	0.82%
2017-09-15	11058.10	11105.02	11022.25	11063.10	227737872手	31260062万	-7.39	-0.07%
2017-09-14	11091.98	11124.54	11033.82	11070.49	237594688手	32962877万	-21.00	-0.19%
2017-09-13	11040.10	11091.49	11015.74	11091.49	217492352手	30893312万	47.88	0.43%
2017-09-12	11063.85	11131.95	11019.87	11043.61	297519744手	43203655万	-10.12	-0.09%
2017-09-11	10979.72	11053.73	10963.62	11053.73	228236928手	33292055万	82.96	0.76%
2017-09-08	10961.70	11011.11	10911.82	10970.77	219333792手	31807216万	1.64	0.01%
2017-09-07	11030.60	11059.47	10966.54	10969.13	251504928手	36467307万	-55.46	-0.50%
2017-09-06	10959.31	11036.89	10939.26	11024.59	236870144手	33915092万	37.64	0.34%
2017-09-05	10958.20	10995.53	10928.86	10986.95	226193456手	31700853万	24.10	0.22%
2017-09-04	10882.13	10969.57	10859.36	10962.85	253945568手	35008727万	82.29	0.76%
2017-09-01	10822.49	10880.56	10807.77	10880.56	236753568手	32719787万	63.92	0.59%
2017-08-31	10823.31	10837.39	10759.79	10816.64	193759152手	27677703万	2.71	0.03%
2017-08-30	10762.24	10825.89	10762.24	10813.93	205631840手	28162329万	51.56	0.48%
2017-08-29	10796.54	10818.22	10742.13	10762.37	209014704手	29637847万	-47.37	-0.44%
2017-08-28	10678.35	10866.36	10678.35	10809.74	233005696手	33552481万	150.73	1.41%
2017-08-25	10556.54	10671.71	10556.54	10659.01	174530320手	23907688万	106.05	1.00%
2017-08-24	10617.74	10627.34	10537.78	10552.96	162184464手	22144079万	-66.38	-0.62%
2017-08-23	10642.22	10662.83	10583.18	10619.34	170980416手	22658396万	-34.64	-0.33%
2017-08-22	10689.65	10699.05	10631.25	10653.98	191559888手	26171243万	-35.79	-0.34%
2017-08-21	10624.81	10689.77	10624.81	10689.77	186784560手	24588843万	75.69	0.71%
2017-08-18	10586.35	10636.15	10563.26	10614.08	198016864手	26146636万	-39.65	-0.37%
2017-08-17	10601.65	10658.16	10583.40	10653.73	223714448手	29695774万	52.95	0.50%
2017-08-16	10550.42	10625.34	10504.07	10600.78	217126112手	29028433万	41.00	0.39%
2017-08-15	10527.54	10559.78	10502.52	10559.78	190194912手	25059694万	39.98	0.38%
2017-08-14	10308.97	10519.80	10308.97	10519.80	202632800手	26303206万	228.45	2.22%
2017-08-11	10407.33	10459.91	10281.63	10291.35	223525984手	26905505万	-189.29	-1.81%
2017-08-10	10525.15	10582.16	10417.09	10480.64	218979904手	27210096万	-63.95	-0.61%
2017-08-09	10487.77	10548.06	10455.27	10544.59	213354592手	25949317万	48.34	0.46%
2017-08-08	10448.87	10516.61	10437.85	10496.25	229013344手	27123681万	45.17	0.43%
2017-08-07	10353.15	10451.08	10347.50	10451.08	193367328手	22768478万	89.85	0.87%
2017-08-04	10426.53	10450.69	10360.83	10361.23	237518208手	28129779万	-74.94	-0.72%
2017-08-03	10454.01	10507.23	10403.59	10436.17	225187408手	27857502万	-33.17	-0.32%
2017-08-02	10526.00	10557.47	10461.95	10469.34	248436832手	30517952万	-56.01	-0.53%
2017-08-01	10496.71	10529.90	10472.71	10525.35	232970560手	28554688万	20.31	0.19%
2017-07-31	10438.23	10517.33	10418.83	10505.04	236531808手	28697021万	67.10	0.64%
2017-07-28	10381.31	10456.41	10371.39	10437.94	206511232手	26054812万	42.75	0.41%
2017-07-27	10284.92	10416.55	10216.02	10395.19	250613392手	30991531万	97.85	0.95%
2017-07-26	10365.61	10380.70	10247.54	10297.34	193380944手	23222512万	-55.87	-0.54%
2017-07-25	10398.25	10421.21	10317.92	10353.21	179706464手	22083809万	-51.01	-0.49%
2017-07-24	10352.85	10414.07	10341.24	10404.22	197173776手	24227906万	39.40	0.38%
2017-07-21	10354.54	10406.25	10342.72	10364.82	178586160手	22214338万	-2.16	-0.02%
2017-07-20	10288.89	10392.06	10282.28	10366.98	204421584手	25738675万	71.41	0.69%
2017-07-19	10079.68	10296.29	10064.31	10295.57	214222048手	25482603万	191.81	1.90%
2017-07-18	10012.91	10103.76	9960.56	10103.76	176032352手	21589995万	47.96	0.48%
2017-07-17	10383.22	10384.05	10006.38	10055.80	244580368手	29498516万	-371.99	-3.57%
2017-07-14	10445.57	10452.94	10382.37	10427.79	160920960手	21117288万	-38.31	-0.37%
2017-07-13	10444.78	10491.39	10431.50	10466.10	172243648手	22721144万	12.91	0.12%
2017-07-12	10465.87	10494.25	10360.10	10453.19	188731008手	24674560万	-14.52	-0.14%
2017-07-11	10488.89	10568.37	10467.13	10467.71	187942448手	25189841万	-37.89	-0.36%
2017-07-10	10542.55	10574.21	10497.39	10505.60	212700240手	27794693万	-58.12	-0.55%
2017-07-07	10526.78	10564.31	10504.10	10563.72	194723552手	26437857万	1.66	0.02%
2017-07-06	10547.51	10574.11	10467.91	10562.06	201012928手	27417843万	0.97	0.01%
2017-07-05	10443.03	10561.09	10434.68	10561.09	169332080手	23637404万	86.26	0.82%
2017-07-04	10527.77	10527.77	10437.40	10474.83	160742640手	22257262万	-60.22	-0.57%
2017-07-03	10531.73	10541.86	10464.68	10535.05	156423472手	21313655万	5.44	0.05%
2017-06-30	10475.22	10537.50	10454.88	10529.61	144071840手	19470469万	17.75	0.17%
2017-06-29	10460.38	10523.52	10459.94	10511.86	149470640手	20425559万	60.29	0.58%
2017-06-28	10507.05	10517.94	10436.08	10451.57	153786208手	20959399万	-83.79	-0.80%
2017-06-27	10532.57	10548.80	10479.35	10535.36	160497024手	21540853万	-2.23	-0.02%
2017-06-26	10377.22	10537.59	10377.22	10537.59	177259312手	23884584万	170.81	1.65%
2017-06-23	10249.79	10366.78	10196.39	10366.78	170980624手	22982873万	101.58	0.99%
2017-06-22	10361.34	10418.61	10265.20	10265.20	189652240手	25763520万	-101.97	-0.98%
2017-06-21	10327.13	10367.17	10269.32	10367.17	165176336手	22517547万	78.64	0.76%
2017-06-20	10281.57	10323.00	10273.06	10288.53	173672944手	23575659万	25.73	0.25%
2017-06-19	10191.98	10262.80	10191.87	10262.80	147909472手	19924482万	71.56	0.70%
2017-06-16	10212.98	10233.80	10176.86	10191.24	157560160手	21402400万	-30.45	-0.30%
2017-06-15	10140.08	10225.05	10134.41	10221.69	178519200手	24196375万	70.16	0.69%
2017-06-14	10208.84	10226.15	10138.82	10151.53	161572512手	22184074万	-73.29	-0.72%
2017-06-13	10104.71	10237.40	10102.50	10224.82	154654992手	20861332万	104.83	1.04%
2017-06-12	10144.12	10197.10	10108.98	10119.99	157412976手	21705448万	-57.46	-0.56%
2017-06-09	10147.02	10182.61	10124.94	10177.45	163669952手	22386216万	28.73	0.28%
2017-06-08	10104.59	10162.48	10097.66	10148.72	181596464手	24760604万	38.84	0.38%
2017-06-07	9915.18	10117.06	9910.53	10109.88	195081968手	26152875万	193.96	1.96%
2017-06-06	9834.54	9915.92	9821.13	9915.92	128153120手	17001675万	73.32	0.74%
2017-06-05	9799.81	9866.34	9799.65	9842.60	134634240手	17853283万	47.71	0.49%
2017-06-02	9708.72	9811.58	9637.54	9794.89	148352064手	18678097万	64.56	0.66%
2017-06-01	9833.82	9854.55	9730.06	9730.33	155204544手	20122074万	-134.51	-1.36%
2017-05-31	9944.12	9976.65	9855.30	9864.84	74669768手	9162369万	9.01	0.09%
2017-05-30	9859.30	9860.82	9854.50	9855.83	163774手	13274万	-3.40	-0.03%
2017-05-26	9871.68	9913.48	9838.70	9859.23	72247688手	9281436万	-34.55	-0.35%
2017-05-25	9792.10	9917.81	9727.51	9893.78	83013016手	10225429万	81.32	0.83%
2017-05-24	9722.04	9812.46	9609.41	9812.46	65975864手	8269237万	48.68	0.50%
2017-05-23	9878.38	9914.50	9761.31	9763.78	80497440手	10014784万	-135.87	-1.37%
2017-05-22	9958.29	10014.94	9864.95	9899.65	72262272手	9061309万	-71.31	-0.71%
2017-05-19	9978.50	10005.71	9922.76	9970.96	63965388手	8523500万	-3.39	-0.03%
2017-05-18	9955.86	10045.68	9936.31	9974.35	70491248手	9213648万	-55.76	-0.56%
2017-05-17	10030.36	10091.47	10019.36	10030.11	91078864手	11753596万	-16.55	-0.17%
2017-05-16	9819.71	10046.66	9761.35	10046.66	90068840手	11560079万	201.06	2.04%
2017-05-15	9812.38	9866.07	9812.38	9845.60	61701820手	7971640万	57.61	0.59%
2017-05-12	9755.87	9794.99	9703.10	9787.99	63994844手	7947210万	11.54	0.12%
2017-05-11	9704.88	9776.51	9566.42	9776.45	82157984手	9809800万	19.64	0.20%
2017-05-10	9875.74	9945.61	9756.81	9756.81	74787352手	9537536万	-128.53	-1.30%
2017-05-09	9794.81	9887.15	9736.14	9885.34	64477676手	8273527万	52.17	0.53%
2017-05-08	10000.95	10018.57	9833.17	9833.17	82317776手	9786844万	-191.27	-1.91%
2017-05-05	10119.54	10132.92	10024.44	10024.44	77517816手	9816519万	-123.00	-1.21%
2017-05-04	10164.81	10241.55	10116.01	10147.44	79752416手	10151170万	-36.70	-0.36%
2017-05-03	10208.60	10244.35	10146.26	10184.14	76050368手	9571646万	-39.83	-0.39%
2017-05-02	10205.66	10228.70	10166.39	10223.97	77331648手	9934860万	-10.68	-0.10%
2017-04-28	10208.13	10235.23	10176.08	10234.65	80970232手	10411581万	5.46	0.05%
2017-04-27	10174.25	10244.08	10015.89	10229.19	96323584手	12430288万	24.35	0.24%
2017-04-26	10162.72	10251.70	10161.42	10204.84	84434424手	11211022万	39.62	0.39%
2017-04-25	10106.90	10213.49	10104.55	10165.22	74705024手	9664582万	73.33	0.73%
2017-04-24	10285.04	10285.04	10060.11	10091.89	76093672手	9704583万	-222.46	-2.16%
2017-04-21	10357.86	10407.77	10300.40	10314.35	71025872手	9150492万	-44.74	-0.43%
2017-04-20	10346.99	10411.75	10306.39	10359.09	84554472手	11354005万	10.68	0.10%
2017-04-19	10377.28	10393.73	10235.00	10348.41	92453376手	11823512万	-63.03	-0.60%