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
2017-06-23 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%
2017-04-18 10449.01 10522.85 10405.35 10411.44 87247872手 11361632万 -39.42 -0.38%
2017-04-17 10483.96 10505.63 10406.52 10450.86 88624032手 11208275万 -69.00 -0.66%
2017-04-14 10662.26 10662.53 10515.37 10519.86 111514832手 13586053万 -134.23 -1.26%
2017-04-13 10578.58 10678.78 10571.70 10654.09 109450208手 13185058万 66.78 0.63%
2017-04-12 10643.48 10667.60 10584.69 10587.31 139194752手 16851038万 -68.48 -0.64%
2017-04-11 10601.00 10662.50 10476.66 10655.79 137013712手 18537789万 52.51 0.49%
2017-04-10 10663.86 10664.10 10593.76 10603.28 123193040手 16086261万 -66.20 -0.62%
2017-04-07 10652.40 10702.88 10635.08 10669.48 104487632手 13896892万 13.31 0.12%
2017-04-06 10649.84 10661.77 10608.13 10656.17 88324056手 12575645万 29.04 0.27%
2017-04-05 10496.78 10628.60 10496.78 10627.13 95915160手 13678941万 198.41 1.90%
2017-03-31 10351.33 10428.72 10351.33 10428.72 63683452手 9380524万 80.45 0.78%
2017-03-30 10505.39 10513.89 10328.95 10348.27 85024192手 11568267万 -172.55 -1.64%
2017-03-29 10573.12 10585.88 10497.01 10520.82 78106272手 11038241万 -42.47 -0.40%
2017-03-28 10580.16 10606.09 10538.02 10563.29 65425796手 9635339万 -18.63 -0.18%
2017-03-27 10643.45 10660.23 10578.75 10581.92 74675304手 11023321万 -64.80 -0.61%
2017-03-24 10584.09 10666.12 10580.11 10646.72 83432016手 11991555万 63.68 0.60%
2017-03-23 10558.34 10607.73 10477.57 10583.04 76551128手 11590122万 29.51 0.28%
2017-03-22 10535.67 10586.48 10488.63 10553.53 78849480手 11528039万 -33.09 -0.31%
2017-03-21 10527.41 10586.62 10513.63 10586.62 66733380手 10633584万 54.29 0.52%
2017-03-20 10512.89 10534.11 10459.74 10532.33 69838832手 10601922万 16.92 0.16%
2017-03-17 10632.05 10650.46 10514.67 10515.41 87884184手 12994677万 -109.01 -1.03%
2017-03-16 10573.77 10628.18 10573.77 10624.42 85855856手 12615418万 81.41 0.77%
2017-03-15 10515.59 10551.71 10499.85 10543.01 69601896手 10391616万 11.28 0.11%
2017-03-14 10561.50 10577.48 10515.52 10531.73 72039832手 11083848万 -28.15 -0.27%
2017-03-13 10450.65 10559.88 10402.72 10559.88 76422168手 11429163万 108.87 1.04%
2017-03-10 10415.38 10476.59 10415.38 10451.01 61538236手 9533191万 29.95 0.29%
2017-03-09 10484.28 10484.68 10402.36 10421.06 67406824手 9635216万 -77.25 -0.74%
2017-03-08 10549.99 10549.99 10473.88 10498.31 63771816手 9577945万 -53.83 -0.51%
2017-03-07 10527.83 10552.14 10495.50 10552.14 75639968手 11552814万 29.86 0.28%
2017-03-06 10406.23 10522.28 10406.23 10522.28 78250216手 11947147万 125.23 1.20%
2017-03-03 10339.89 10404.87 10308.22 10397.05 69825712手 10153170万 29.74 0.29%
2017-03-02 10429.98 10443.87 10362.00 10367.31 72215632手 9697431万 -51.31 -0.49%
2017-03-01 10387.63 10446.38 10378.12 10418.62 75071440手 10056464万 27.28 0.26%
2017-02-28 10354.87 10402.27 10340.09 10391.34 64357288手 8538110万 37.79 0.36%
2017-02-27 10443.30 10447.68 10345.47 10353.55 74077832手 9924661万 -90.18 -0.86%
2017-02-24 10423.64 10446.50 10396.75 10443.73 76567544手 10288309万 11.09 0.11%
2017-02-23 10439.83 10454.16 10379.05 10432.64 86652016手 11059041万 -11.74 -0.11%
2017-02-22 10403.92 10444.38 10385.10 10444.38 80970640手 10326146万 38.63 0.37%
2017-02-21 10338.87 10407.14 10330.28 10405.75 81971416手 10662001万 76.75 0.74%
2017-02-20 10203.02 10334.59 10203.02 10329.00 76302968手 9784665万 131.08 1.28%
2017-02-17 10261.09 10296.14 10183.37 10197.92 74935560手 9541377万 -56.04 -0.55%
2017-02-16 10175.12 10253.96 10163.24 10253.96 69286128手 8367321万 76.71 0.75%
2017-02-15 10259.95 10294.77 10160.11 10177.25 78931512手 9753466万 -87.67 -0.85%
2017-02-14 10273.09 10286.37 10234.37 10264.92 65103340手 8197397万 -5.91 -0.06%
2017-02-13 10188.71 10279.12 10187.09 10270.83 77994984手 9625705万 84.45 0.83%
2017-02-10 10184.57 10212.48 10155.36 10186.38 75602008手 9035776万 3.65 0.04%
2017-02-09 10124.45 10194.42 10116.45 10182.73 68979408手 8881175万 52.61 0.52%
2017-02-08 10043.61 10130.12 10003.91 10130.12 57522172手 7586910万 74.55 0.74%
2017-02-07 10072.51 10093.67 10011.77 10055.57 53470568手 6916219万 -23.16 -0.23%
2017-02-06 10004.22 10080.58 9984.64 10078.73 51862156手 6557779万 73.89 0.74%
2017-02-03 10061.29 10066.70 9985.30 10004.84 45144216手 5033530万 -47.21 -0.47%
2017-01-26 9989.85 10053.36 9989.35 10052.05 45169592手 5498027万 74.09 0.74%
2017-01-25 9931.62 9991.50 9922.49 9977.96 43293548手 5336924万 36.41 0.37%
2017-01-24 9972.61 9978.27 9928.08 9941.55 51076768手 6242456万 -34.64 -0.35%
2017-01-23 9919.41 10010.08 9919.41 9976.19 56818120手 6849927万 70.05 0.71%
2017-01-20 9763.04 9925.17 9762.78 9906.14 52895984手 6885930万 137.57 1.41%
2017-01-19 9781.64 9821.22 9746.30 9768.57 45484056手 5400062万 -36.19 -0.37%
2017-01-18 9801.08 9858.79 9774.76 9804.76 46393016手 6289788万 -22.03 -0.22%
2017-01-17 9684.53 9827.91 9611.19 9826.79 57698372手 7555909万 113.99 1.17%
2017-01-16 9993.56 9993.56 9482.84 9712.80 82699384手 10332469万 -295.50 -2.95%
2017-01-13 10135.68 10155.22 9997.40 10008.30 59788620手 7686033万 -122.93 -1.21%
2017-01-12 10207.43 10236.09 10127.42 10131.23 62418236手 7345731万 -84.25 -0.82%
2017-01-11 10294.30 10331.37 10213.86 10215.48 61994392手 7779130万 -90.86 -0.88%
2017-01-10 10327.01 10357.14 10301.69 10306.34 64607492手 8234365万 -25.45 -0.25%
2017-01-09 10281.31 10337.70 10258.37 10331.79 61933736手 8582359万 42.43 0.41%
2017-01-06 10362.85 10363.12 10286.52 10289.36 61857024手 8652466万 -82.11 -0.79%
2017-01-05 10382.60 10396.90 10365.44 10371.47 68094984手 9177059万 -13.40 -0.13%
2017-01-04 10264.43 10384.87 10255.75 10384.87 72296288手 9993175万 122.02 1.19%
2017-01-03 10205.14 10275.13 10205.14 10262.85 62193540手 7788158万 85.71 0.84%
2016-12-30 10175.50 10204.09 10145.11 10177.14 50435324手 6523630万 17.69 0.17%
2016-12-29 10177.02 10222.52 10151.28 10159.45 49348956手 6447160万 -27.71 -0.27%
2016-12-28 10229.01 10246.77 10169.80 10187.16 51950156手 6443636万 -43.41 -0.42%
2016-12-27 10229.91 10270.98 10221.67 10230.57 52586172手 6806115万 -2.85 -0.03%
2016-12-26 10163.51 10233.42 10062.37 10233.42 61395728手 7861068万 33.56 0.33%