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
2017-08-18 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%
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%