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
2022-06-23 12273.38 12514.73 12177.26 12514.73 471908896手 60172482万 268.18 2.19%
2022-06-22 12437.69 12445.16 12240.78 12246.55 438776928手 55543521万 -177.31 -1.43%
2022-06-21 12477.73 12542.72 12299.95 12423.86 490276096手 60807905万 -63.27 -0.51%
2022-06-20 12405.12 12587.95 12372.07 12487.13 475333952手 63655265万 155.99 1.26%
2022-06-17 12045.84 12355.34 12036.27 12331.14 464360768手 59594265万 180.18 1.48%
2022-06-16 12146.85 12274.18 12101.49 12150.96 488078208手 57453583万 13.20 0.11%
2022-06-15 12052.74 12356.31 12038.80 12137.76 560953984手 67676774万 113.98 0.95%
2022-06-14 11854.17 12028.14 11644.35 12023.78 487599968手 58541675万 24.47 0.20%
2022-06-13 11922.56 12056.53 11881.08 11999.31 463249984手 57873648万 -35.84 -0.30%
2022-06-10 11733.35 12039.47 11724.24 12035.15 440546752手 54616494万 224.57 1.90%
2022-06-09 12002.81 12006.02 11761.21 11810.58 431076832手 50821176万 -222.68 -1.85%
2022-06-08 11947.75 12040.35 11815.28 12033.26 476121216手 59266585万 97.69 0.82%
2022-06-07 11937.28 12004.58 11857.45 11935.57 454574912手 55658199万 -2.55 -0.02%
2022-06-06 11636.68 11941.17 11602.40 11938.12 461702048手 59501511万 309.81 2.66%
2022-06-02 11492.97 11637.53 11470.89 11628.31 406158048手 47785932万 77.04 0.67%
2022-06-01 11507.49 11592.47 11467.86 11551.27 407924448手 48267571万 23.65 0.20%
2022-05-31 11313.41 11543.18 11241.03 11527.62 420569056手 50350146万 217.34 1.92%
2022-05-30 11248.51 11327.05 11185.95 11310.28 374347584手 43434880万 116.69 1.04%
2022-05-27 11290.00 11379.93 11126.75 11193.59 397628672手 44312273万 -13.23 -0.12%
2022-05-26 11149.31 11276.20 10984.75 11206.82 400141792手 44551971万 63.64 0.57%
2022-05-25 11062.63 11143.97 11009.73 11143.18 374752896手 41983047万 77.26 0.70%
2022-05-24 11429.93 11429.93 11065.92 11065.92 488680896手 55176939万 -382.03 -3.34%
2022-05-23 11468.81 11475.18 11343.21 11447.95 420200640手 47849927万 -6.58 -0.06%
2022-05-20 11311.81 11454.53 11292.14 11454.53 446303232手 50534087万 204.47 1.82%
2022-05-19 11035.96 11250.06 11019.08 11250.06 414314080手 44667125万 41.98 0.38%
2022-05-18 11249.28 11300.22 11151.22 11208.08 393883552手 43149480万 -22.08 -0.20%
2022-05-17 11095.40 11230.74 11059.83 11230.16 387156800手 43826119万 136.79 1.23%
2022-05-16 11251.27 11296.00 11067.06 11093.37 408409472手 43721656万 -66.42 -0.59%
2022-05-13 11167.59 11204.55 11044.46 11159.79 384838048手 41621355万 64.92 0.58%
2022-05-12 11029.34 11173.02 11006.32 11094.87 404425824手 45236203万 -14.61 -0.13%
2022-05-11 10921.03 11334.76 10917.10 11109.48 506951072手 60507253万 196.74 1.80%
2022-05-10 10601.40 10938.58 10560.78 10912.74 411328224手 46283197万 147.11 1.37%
2022-05-09 10743.03 10867.61 10698.67 10765.63 339109152手 37139752万 -44.25 -0.41%
2022-05-06 10775.31 10913.69 10748.87 10809.88 375395456手 41358213万 -236.50 -2.14%
2022-05-05 10928.68 11146.02 10897.26 11046.38 409979616手 49155640万 24.94 0.23%
2022-04-29 10719.45 11029.94 10631.14 11021.44 464934272手 52460523万 392.52 3.69%
2022-04-28 10607.79 10743.17 10498.66 10628.92 408975488手 45183626万 -23.98 -0.23%
2022-04-27 10090.98 10652.93 10087.52 10652.90 476208448手 49475978万 446.26 4.37%
2022-04-26 10401.99 10548.96 10181.17 10206.64 433566400手 44282086万 -172.64 -1.66%
2022-04-25 10840.36 10866.64 10379.06 10379.28 457612448手 46981688万 -672.42 -6.08%
2022-04-22 11016.68 11151.66 10896.92 11051.70 372203840手 40447472万 -32.58 -0.29%
2022-04-21 11328.71 11429.78 11038.38 11084.28 429251552手 45981260万 -307.95 -2.70%
2022-04-20 11619.74 11641.45 11360.08 11392.23 399133504手 44710568万 -241.09 -2.07%
2022-04-19 11691.76 11771.55 11584.24 11633.32 357166496手 41662420万 -58.15 -0.50%
2022-04-18 11557.52 11710.84 11459.84 11691.47 364605696手 41190865万 42.90 0.37%
2022-04-15 11626.05 11737.79 11552.78 11648.57 438335808手 49773941万 -66.05 -0.56%
2022-04-14 11662.59 11787.12 11587.87 11714.62 406771264手 46890168万 146.45 1.27%
2022-04-13 11669.08 11744.25 11568.17 11568.17 438713024手 47522360万 -188.21 -1.60%
2022-04-12 11523.28 11756.38 11439.59 11756.38 449765632手 49397575万 236.17 2.05%
2022-04-11 11876.18 11876.18 11482.73 11520.21 463261856手 52859207万 -439.06 -3.67%
2022-04-08 11988.05 12001.59 11799.02 11959.27 462484672手 51240125万 -12.75 -0.11%
2022-04-07 12101.37 12205.10 11971.33 11972.02 478578688手 52489262万 -200.89 -1.65%
2022-04-06 12220.78 12238.02 12091.98 12172.91 484429216手 53250242万 -55.02 -0.45%
2022-04-01 12040.01 12275.08 12009.21 12227.93 470576224手 52991677万 109.68 0.91%
2022-03-31 12208.99 12220.06 12090.29 12118.25 498906080手 58101734万 -145.55 -1.19%
2022-03-30 11969.36 12263.80 11961.06 12263.80 450967872手 54537702万 368.72 3.10%
2022-03-29 11983.54 12050.85 11857.37 11895.08 425132224手 50001295万 -54.86 -0.46%