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
2021-01-20 15023.74 15246.78 14958.22 15223.36 340287552手 51850449万 219.37 1.46%
2021-01-19 15278.53 15314.05 14954.35 15003.99 395125728手 57374080万 -265.28 -1.74%
2021-01-18 14980.50 15309.79 14898.88 15269.27 364069408手 54646440万 237.57 1.58%
2021-01-15 15030.54 15120.27 14772.06 15031.70 364498336手 55613588万 -38.43 -0.26%
2021-01-14 15283.56 15354.12 15033.47 15070.13 396172480手 61009264万 -295.30 -1.92%
2021-01-13 15491.07 15597.97 15240.90 15365.43 432697312手 67969587万 -94.60 -0.61%
2021-01-12 15053.87 15460.03 15020.26 15460.03 386861600手 60447252万 344.65 2.28%
2021-01-11 15353.08 15420.68 15011.59 15115.38 439456640手 68489477万 -203.91 -1.33%
2021-01-08 15402.74 15453.18 15162.71 15319.29 420062752手 63010508万 -37.11 -0.24%
2021-01-07 15178.35 15356.40 15101.67 15356.40 469284096手 67079449万 168.79 1.11%
2021-01-06 15221.44 15295.07 14987.37 15187.61 433240704手 64541747万 40.04 0.26%
2021-01-05 14760.25 15149.10 14716.79 15147.57 458934752手 69842580万 320.10 2.16%
2021-01-04 14516.12 14859.09 14486.25 14827.47 435497792手 64101411万 356.79 2.47%
2020-12-31 14226.28 14476.55 14226.28 14470.68 372217280手 51126563万 269.11 1.90%
2020-12-30 13970.45 14208.68 13968.09 14201.57 351920000手 46946836万 231.36 1.66%
2020-12-29 14042.79 14082.50 13915.89 13970.21 371600288手 47763271万 -73.89 -0.53%
2020-12-28 14020.95 14112.59 13959.14 14044.10 373252544手 48290944万 27.04 0.19%
2020-12-25 13879.24 14017.06 13835.52 14017.06 338254144手 43469803万 101.49 0.73%
2020-12-24 13998.36 14048.62 13867.66 13915.57 356961856手 46276638万 -99.45 -0.71%
2020-12-23 13912.52 14078.13 13897.11 14015.02 368469472手 51580743万 132.72 0.96%
2020-12-22 14085.29 14172.77 13872.50 13882.30 385393408手 52544015万 -252.55 -1.79%
2020-12-21 13858.66 14134.85 13819.70 14134.85 343926176手 48053217万 280.73 2.03%
2020-12-18 13911.83 13939.93 13806.62 13854.12 312867296手 41724648万 -35.75 -0.26%
2020-12-17 13746.28 13901.83 13688.83 13889.87 330101248手 42701061万 138.78 1.01%
2020-12-16 13791.41 13807.18 13709.80 13751.09 296906464手 39214609万 -12.22 -0.09%
2020-12-15 13682.28 13783.04 13641.72 13763.31 283983712手 39428945万 71.18 0.52%
2020-12-14 13583.19 13695.32 13511.78 13692.13 289848416手 39352965万 136.99 1.01%
2020-12-11 13767.48 13771.96 13431.55 13555.14 345765920手 45508316万 -176.20 -1.28%
2020-12-10 13672.05 13814.80 13621.13 13731.34 290107296手 38761128万 14.81 0.11%
2020-12-09 13998.62 14017.35 13710.86 13716.53 336123712手 45221611万 -257.36 -1.84%
2020-12-08 14000.87 14040.50 13942.66 13973.89 292386048手 39706506万 0.41 0.00%
2020-12-07 14021.16 14054.88 13958.74 13973.48 316904128手 43213440万 -53.18 -0.38%
2020-12-04 13933.88 14049.21 13903.84 14026.66 318524000手 41935342万 55.98 0.40%
2020-12-03 13955.98 14009.51 13889.62 13970.68 373665920手 47393116万 300.57 2.20%
2020-11-30 13720.68 13815.49 13634.16 13670.11 370010432手 49618109万 -20.77 -0.15%
2020-11-27 13627.86 13690.88 13542.68 13690.88 309656160手 39965237万 90.89 0.67%
2020-11-26 13651.43 13692.73 13452.68 13599.99 317605024手 41597352万 -56.10 -0.41%
2020-11-25 13923.66 13933.79 13656.09 13656.09 368577408手 47992202万 -246.45 -1.77%
2020-11-24 13958.01 13962.34 13848.91 13902.54 355272736手 47079531万 -52.74 -0.38%
2020-11-23 13871.71 14021.50 13795.92 13955.28 401038368手 52245524万 102.86 0.74%
2020-11-20 13789.98 13865.72 13773.21 13852.42 329381856手 43827747万 74.97 0.54%
2020-11-19 13633.97 13812.78 13578.33 13777.45 346924640手 45476695万 119.25 0.87%
2020-11-18 13710.02 13773.58 13602.69 13658.20 347491904手 46301296万 -74.32 -0.54%
2020-11-17 13843.01 13843.01 13628.82 13732.52 361143840手 49991531万 -118.31 -0.85%
2020-11-16 13811.85 13850.83 13669.25 13850.83 336170752手 46727608万 96.28 0.70%
2020-11-13 13755.29 13802.71 13620.89 13754.55 296359040手 42563456万 -37.52 -0.27%
2020-11-12 13789.30 13846.87 13724.34 13792.07 302522400手 42116602万 71.90 0.52%
2020-11-11 13925.44 13981.99 13715.44 13720.17 350606528手 51381324万 -273.17 -1.95%
2020-11-10 14121.69 14121.69 13908.21 13993.34 394359776手 59119595万 -147.81 -1.04%
2020-11-09 13934.37 14197.85 13934.37 14141.15 436939488手 65360051万 302.73 2.19%
2020-11-06 13932.41 13932.41 13708.75 13838.42 366011520手 55296839万 -55.84 -0.40%
2020-11-05 13802.18 13894.26 13728.64 13894.26 365666336手 54346024万 234.76 1.72%
2020-11-04 13586.33 13691.69 13544.83 13659.50 313047936手 45903590万 79.47 0.58%
2020-11-03 13476.58 13592.92 13414.00 13580.03 340463040手 48100643万 159.07 1.19%
2020-11-02 13269.97 13462.42 13258.16 13420.96 339213440手 48710835万 184.36 1.39%
2020-10-30 13544.29 13550.36 13204.25 13236.60 375533728手 54192506万 -283.06 -2.09%
2020-10-29 13219.89 13582.31 13200.78 13519.66 333886240手 50166456万 131.56 0.98%
2020-10-28 13273.50 13438.47 13188.66 13388.10 323764768手 47694228万 118.45 0.89%
2020-10-27 13159.37 13291.80 13146.55 13269.65 287862560手 41376808万 78.40 0.59%
2020-10-26 13056.30 13242.63 12922.59 13191.25 275996992手 39814602万 62.79 0.48%
2020-10-23 13405.53 13487.11 13110.02 13128.46 302441216手 43781504万 -267.72 -2.00%
2020-10-22 13419.39 13435.41 13252.06 13396.18 301609568手 42726515万 -71.73 -0.53%
2020-10-21 13613.87 13613.87 13396.54 13467.91 317733952手 45941821万 -135.97 -1.00%
2020-10-20 13417.22 13603.88 13371.55 13603.88 316415072手 43956428万 182.69 1.36%
2020-10-19 13638.78 13660.54 13393.02 13421.19 329474816手 45521382万 -111.54 -0.82%
2020-10-16 13611.91 13665.58 13439.88 13532.73 324165952手 45514915万 -92.16 -0.68%
2020-10-15 13702.83 13737.08 13617.08 13624.89 355639104手 50015836万 -66.15 -0.48%
2020-10-14 13781.56 13781.78 13664.73 13691.04 383224864手 54647997万 -107.54 -0.78%
2020-10-13 13678.62 13820.56 13622.95 13798.58 381159328手 54643348万 90.51 0.66%
2020-10-12 13386.34 13708.07 13382.70 13708.07 434000416手 61569192万 418.81 3.15%
2020-10-09 13161.36 13323.81 13145.75 13289.26 317690304手 44709386万 381.81 2.96%
2020-09-30 12948.97 13040.04 12834.77 12907.45 251670816手 33422292万 6.75 0.05%
2020-09-29 12843.23 12966.85 12798.65 12900.70 252446048手 33768995万 139.77 1.09%
2020-09-28 12860.09 12890.90 12752.39 12760.93 251466288手 33057152万 -53.24 -0.41%
2020-09-25 12876.08 12919.61 12764.26 12814.17 272817056手 34870279万 -2.44 -0.02%
2020-09-24 13018.30 13044.38 12816.61 12816.61 344066208手 42104929万 -293.46 -2.24%
2020-09-23 13044.81 13148.94 12991.66 13110.07 318235552手 42001111万 86.64 0.67%
2020-09-22 13052.08 13212.24 12981.97 13023.43 350538208手 43318446万 -126.07 -0.96%
2020-09-21 13280.01 13289.60 13135.24 13149.50 366642912手 46738595万 -95.59 -0.72%
2020-09-18 13026.11 13253.68 12987.59 13245.09 392372480手 49866245万 229.90 1.77%
2020-09-17 12970.34 13113.77 12870.99 13015.19 353953408手 47431372万 3.91 0.03%
2020-09-16 13123.50 13137.72 12947.05 13011.28 353245376手 44199500万 -132.18 -1.01%
2020-09-15 13032.28 13148.17 12976.03 13143.46 390166208手 47373281万 121.47 0.93%
2020-09-14 13024.56 13107.28 12921.76 13021.99 418897632手 50023280万 79.04 0.61%
2020-09-11 12711.09 12952.47 12702.62 12942.95 383940448手 42969799万 200.10 1.57%
2020-09-10 13001.38 13068.23 12709.75 12742.85 529890208手 56350504万 -118.90 -0.92%
2020-09-09 13107.98 13122.76 12778.43 12861.75 637182208手 69525719万 -431.58 -3.25%
2020-09-08 13315.15 13351.57 13118.94 13293.33 534063552手 60415278万 9.30 0.07%
2020-09-07 13633.51 13714.32 13232.24 13284.03 541636096手 66379146万 -372.63 -2.73%
2020-09-04 13501.91 13680.06 13487.69 13656.66 437114880手 53050475万 -115.71 -0.84%
2020-09-03 13871.27 13933.42 13722.58 13772.37 482940160手 59149399万 -115.06 -0.83%
2020-09-02 13881.07 13944.16 13737.83 13887.43 517293504手 62339276万 37.77 0.27%
2020-09-01 13729.39 13849.66 13662.69 13849.66 399237728手 52453867万 91.43 0.67%
2020-08-31 13929.75 13994.14 13755.36 13758.23 451925312手 59753497万 -93.09 -0.67%
2020-08-28 13509.37 13868.30 13483.28 13851.32 441224928手 56847907万 316.23 2.34%
2020-08-27 13465.89 13548.66 13348.45 13535.09 414995072手 52069104万 106.69 0.80%
2020-08-26 13680.59 13717.90 13376.66 13428.40 465528416手 59661440万 -241.01 -1.76%
2020-08-25 13692.47 13788.49 13620.62 13669.41 456935744手 58606310万 2.72 0.02%
2020-08-24 13565.28 13708.12 13418.96 13666.69 410963552手 55139015万 188.69 1.40%
2020-08-21 13445.96 13547.79 13373.72 13478.00 383524032手 48295270万 157.08 1.18%
2020-08-20 13387.82 13476.07 13270.12 13320.92 388868512手 46999608万 -159.93 -1.19%
2020-08-19 13741.27 13741.27 13472.96 13480.85 479639744手 59014282万 -287.32 -2.09%
2020-08-18 13748.52 13813.02 13692.07 13768.17 474540672手 59689267万 25.94 0.19%
2020-08-17 13542.01 13756.61 13490.64 13742.23 488761728手 61646289万 253.22 1.88%
2020-08-14 13272.71 13495.97 13242.78 13489.01 388470912手 48228751万 197.69 1.49%
2020-08-13 13373.16 13392.35 13254.39 13291.32 403732800手 49432811万 -17.20 -0.13%
2020-08-12 13437.57 13471.82 13026.01 13308.52 450040576手 60292608万 -157.75 -1.17%
2020-08-11 13668.31 13811.52 13450.23 13466.27 467222528手 62058572万 -191.04 -1.40%
2020-08-10 13576.32 13752.29 13453.95 13657.31 452141792手 63052810万 8.81 0.07%
2020-08-07 13813.76 13847.20 13411.67 13648.50 509976832手 70075530万 -214.63 -1.55%
2020-08-06 13972.30 13972.30 13661.84 13863.13 533987168手 72101888万 -97.79 -0.70%
2020-08-05 13859.32 13993.67 13726.62 13960.92 502462560手 67026493万 100.46 0.72%
2020-08-04 13966.73 14012.71 13779.22 13860.46 567319424手 76789043万 -104.10 -0.74%
2020-08-03 13771.74 13964.56 13712.98 13964.56 568503424手 76152837万 326.68 2.40%
2020-07-31 13464.21 13748.03 13399.86 13637.88 485599232手 65020252万 171.03 1.27%
2020-07-30 13595.77 13619.49 13432.13 13466.85 469674080手 61677445万 -90.59 -0.67%
2020-07-29 13117.19 13557.44 13085.95 13557.44 437296032手 59362841万 410.09 3.12%
2020-07-28 13107.43 13196.62 13022.82 13147.35 389085728手 50808509万 170.48 1.31%
2020-07-27 13013.77 13093.84 12838.87 12976.87 397120544手 52494663万 41.17 0.32%
2020-07-24 13547.81 13602.79 12868.95 12935.70 564786368手 75054254万 -725.80 -5.31%
2020-07-23 13511.45 13699.53 13281.55 13661.50 526571712手 69913953万 4.47 0.03%
2020-07-22 13507.35 13816.67 13459.88 13657.03 499662240手 65780218万 120.86 0.89%
2020-07-21 13480.39 13572.93 13396.58 13536.17 472227264手 61414865万 87.32 0.65%
2020-07-20 13303.80 13448.85 13032.40 13448.85 493547232手 64900049万 333.91 2.55%