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%