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%