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
2020-10-21 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%
2020-07-17 13002.84 13315.44 12916.08 13114.94 475084800手 62955351万 118.60 0.91%
2020-07-16 13731.28 13853.44 12966.32 12996.34 620638144手 82664401万 -737.79 -5.37%
2020-07-15 14017.93 14077.56 13646.66 13734.13 670932928手 89676144万 -262.33 -1.87%
2020-07-14 14121.33 14151.00 13698.27 13996.46 735504960手 99714744万 -152.68 -1.08%
2020-07-13 13699.22 14149.14 13699.22 14149.14 708385664手 95498588万 477.90 3.50%
2020-07-10 13662.38 13831.61 13599.03 13671.24 696693824手 90926366万 -83.50 -0.61%
2020-07-09 13399.47 13792.63 13385.43 13754.74 759030080手 97478021万 348.37 2.60%
2020-07-08 13170.20 13428.94 13059.24 13406.37 669518592手 84576552万 242.39 1.84%
2020-07-07 13084.65 13407.19 12997.17 13163.98 754515008手 94616934万 222.26 1.72%
2020-07-06 12519.50 12945.71 12519.50 12941.72 691662528手 84189926万 508.46 4.09%
2020-07-03 12295.62 12433.68 12232.70 12433.26 512872032手 63605242万 163.77 1.33%
2020-07-02 12095.85 12278.83 12055.95 12269.49 476968064手 60169774万 156.53 1.29%
2020-07-01 12024.84 12130.30 11945.89 12112.96 393967648手 53738644万 120.61 1.01%
2020-06-30 11828.53 12013.60 11827.76 11992.35 326309184手 44932254万 239.99 2.04%
2020-06-29 11780.65 11814.64 11695.45 11752.36 325204256手 42238049万 -97.54 -0.82%
2020-06-26 11813.47 11857.20 11813.47 11849.90 16377手 4142万 36.37 0.31%
2020-06-24 11813.36 11854.99 11760.47 11813.53 318732832手 43171107万 19.52 0.17%
2020-06-23 11711.28 11796.41 11651.83 11794.01 347381184手 45293844万 91.57 0.78%
2020-06-22 11680.41 11756.86 11658.81 11702.44 375418592手 48250613万 34.31 0.29%
2020-06-19 11505.69 11694.89 11500.53 11668.13 359285024手 45976355万 173.58 1.51%
2020-06-18 11416.08 11503.38 11397.57 11494.55 379112000手 46920714万 73.71 0.65%
2020-06-17 11421.03 11421.03 11330.37 11420.84 382760416手 46084526万 21.87 0.19%
2020-06-16 11312.81 11398.97 11293.90 11398.97 358969344手 44147512万 206.70 1.85%
2020-06-15 11241.26 11353.16 11192.27 11192.27 389226944手 46614850万 -59.44 -0.53%
2020-06-12 11017.15 11306.14 11003.32 11251.71 354659296手 42491732万 8.09 0.07%
2020-06-11 11328.10 11405.01 11180.75 11243.62 356854688手 43194885万 -92.24 -0.81%
2020-06-10 11296.13 11338.24 11249.43 11335.86 319350336手 37113564万 51.62 0.46%
2020-06-09 11238.44 11303.54 11195.00 11284.24 329979840手 36889886万 68.48 0.61%
2020-06-08 11266.93 11340.03 11195.85 11215.76 357209056手 40967393万 35.16 0.31%
2020-06-05 11153.27 11180.60 11087.25 11180.60 342494976手 37838658万 41.34 0.37%
2020-06-04 11146.29 11165.14 11080.51 11139.26 358812096手 39632532万 30.90 0.28%
2020-06-03 11154.64 11204.52 11100.69 11108.36 418994912手 47736335万 -4.14 -0.04%
2020-06-02 11133.62 11146.85 11059.18 11112.50 419510304手 47771013万 10.35 0.09%
2020-06-01 10837.49 11123.19 10837.49 11102.15 390282208手 45417006万 356.07 3.31%
2020-05-29 10615.14 10764.87 10588.74 10746.08 294922944手 33849858万 92.59 0.87%
2020-05-28 10680.87 10727.99 10505.79 10653.49 297057888手 33905802万 -29.21 -0.27%
2020-05-27 10823.24 10823.24 10657.81 10682.70 293429888手 34525616万 -132.73 -1.23%
2020-05-26 10655.98 10816.71 10647.25 10815.43 270864192手 32262932万 222.59 2.10%
2020-05-25 10602.47 10629.61 10532.86 10592.84 241587520手 28851361万 -12.13 -0.11%
2020-05-22 10832.91 10832.91 10559.30 10604.97 299718976手 34749012万 -240.43 -2.22%
2020-05-21 10999.07 11007.14 10818.79 10845.40 321249920手 37561021万 -103.08 -0.94%
2020-05-20 11056.98 11056.98 10914.75 10948.48 345397376手 41752422万 -104.37 -0.94%
2020-05-19 11023.43 11052.85 10978.72 11052.85 310113856手 38524549万 131.70 1.21%
2020-05-18 10969.08 11017.50 10858.46 10921.15 362078848手 44271365万 -43.74 -0.40%
2020-05-15 11013.16 11039.68 10919.54 10964.89 317144608手 38006323万 2.74 0.03%
2020-05-14 11026.71 11047.38 10955.54 10962.15 325040768手 37277391万 -112.44 -1.01%
2020-05-13 10978.31 11096.62 10954.69 11074.59 298836864手 35756689万 59.03 0.54%
2020-05-12 10972.05 11018.93 10871.61 11015.56 309285824手 36087782万 46.28 0.42%
2020-05-11 11053.82 11096.28 10902.60 10969.28 349327520手 41280107万 -32.30 -0.29%
2020-05-08 10923.61 11054.31 10904.88 11001.58 354347904手 41090240万 138.29 1.27%
2020-05-07 10899.92 10926.83 10832.09 10863.29 345878912手 39862115万 -19.93 -0.18%
2020-05-06 10618.17 10884.34 10613.89 10883.22 350163200手 41722086万 161.44 1.51%
2020-04-30 10575.52 10751.75 10575.52 10721.78 348102528手 40165670万 207.61 1.98%
2020-04-29 10460.99 10586.57 10449.37 10514.17 290232000手 31008186万 13.02 0.12%
2020-04-28 10477.76 10547.75 10194.15 10501.15 384691520手 40337244万 48.98 0.47%
2020-04-27 10449.13 10531.39 10367.29 10452.17 320369792手 33135157万 28.71 0.28%
2020-04-24 10565.09 10577.03 10388.66 10423.46 372911392手 38109721万 -140.59 -1.33%
2020-04-23 10657.40 10667.01 10557.94 10564.05 382809728手 40789639万 -53.14 -0.50%
2020-04-22 10424.45 10617.19 10409.85 10617.19 344848576手 37317905万 110.33 1.05%