深证成指(399001)每月行情

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
2017-10-18 11248.35 11422.93 11214.82 11282.75 1627316992手 231556689万 195.56 1.76%
2017-09-29 10822.49 11199.19 10807.77 11087.19 4574597632手 651666677万 270.55 2.50%
2017-08-31 10496.71 10866.36 10281.63 10816.64 4781490688手 619751383万 311.60 2.97%
2017-07-31 10531.73 10574.21 9960.56 10505.04 4086533120手 522363289万 -24.57 -0.23%
2017-06-30 9833.82 10548.80 9637.54 10529.61 3548888576手 478349434万 664.77 6.74%
2017-05-31 10205.66 10244.35 9566.42 9864.84 1504523776手 189879398万 -369.81 -3.61%
2017-04-28 10496.78 10702.88 10015.89 10234.65 1745526016手 226717655万 -194.07 -1.86%
2017-03-31 10387.63 10666.12 10308.22 10428.72 1697843840手 249659043万 37.38 0.36%
2017-02-28 10061.29 10454.16 9984.64 10391.34 1259731584手 160079595万 339.29 3.38%
2017-01-26 10205.14 10396.90 9482.84 10052.05 1056713152手 135629977万 -125.09 -1.23%
2016-12-30 11037.11 11090.93 10062.37 10177.14 1587258112手 208088186万 -835.05 -7.58%
2016-11-30 10662.16 11124.81 10575.16 11012.19 1985496960手 268837990万 301.15 2.81%
2016-10-28 10612.21 10871.66 10584.70 10711.04 2914982400手 435400048万 143.46 1.36%
2016-09-30 10759.75 10903.64 10352.02 10567.58 3363608576手 506017341万 -190.30 -1.77%
2016-08-31 10289.89 10946.74 10086.65 10757.88 4402362368手 667862302万 428.44 4.15%
2016-07-29 10506.22 10890.02 10262.30 10329.43 4906998272手 793972817万 -160.56 -1.53%
2016-06-30 10184.23 10527.69 9779.11 10489.99 4553529344手 762815774万 330.06 3.25%
2016-05-31 10144.15 10501.43 9544.12 10159.93 3648383488手 586803281万 18.39 0.18%
2016-04-29 10410.68 10810.41 9976.05 10141.54 4332023808手 717692354万 -313.83 -3.00%
2016-03-31 9116.56 10552.58 9011.51 10455.37 5278459904手 799047598万 1358.01 14.93%
2016-02-29 9389.62 10397.52 9000.89 9097.36 3176998400手 471888732万 -320.84 -3.41%
2016-01-29 12650.72 12659.41 8986.52 9418.20 4239870464手 646195445万 -3246.69 -25.64%
2015-12-31 12022.83 13187.05 11830.99 12664.89 5834593280手 1099640258万 627.03 5.21%
2015-11-30 11306.20 12970.47 11200.60 12037.86 7295830016手 1307394621万 491.81 4.26%
2015-10-30 10064.95 11834.07 10064.95 11546.05 5564247040手 862762926万 1557.80 15.60%
2015-09-30 10388.50 10702.18 9259.65 9988.25 4456880640手 597626224万 -560.91 -5.32%
2015-08-31 12178.57 13652.54 9713.99 10549.16 5989953536手 971467735万 -1825.09 -14.75%
2015-07-31 14185.10 14696.98 10850.38 12374.25 6725395456手 1139860439万 -1963.71 -13.70%
2015-06-30 16247.39 18211.76 12723.16 14337.97 6422156288手 1405302538万 -1762.48 -10.95%
2015-05-29 14831.91 17153.80 14032.02 16100.45 4198931968手 881343201万 1094.31 7.38%
2015-04-30 13187.42 15009.73 13142.40 14818.64 4305878016手 797155409万 1657.98 12.60%
2015-03-31 11869.96 13538.29 11381.91 13160.66 4747825664手 778602250万 1123.64 9.56%
2015-02-26 10952.14 11932.63 10715.43 11750.78 1477694080手 225872035万 501.74 4.46%
2015-01-29 11150.98 11714.78 10750.85 11249.04 2171085056手 311860305万 339.58 3.08%
2014-12-31 9029.64 11050.85 9028.83 11014.62 2784309504手 362561249万 2012.40 22.35%
2014-11-28 8245.03 9010.17 8189.84 9002.23 934708352手 110567290万 14.54 0.18%
2014-10-30 8143.17 8313.15 8034.08 8090.55 675748224手 79052595万 131.20 1.62%
2014-09-30 7958.85 8103.30 7886.88 8080.35 627163648手 74152980万 20.95 0.26%
2014-08-22 7919.78 8074.42 7845.26 8059.40 2347814656手 257473679万 102.49 1.29%
2014-07-31 7298.02 7957.46 7146.45 7956.91 1284291072手 137871114万 613.63 8.36%
2014-06-30 7365.61 7400.08 7134.53 7343.27 489905184手 55849564万 -185.01 -2.51%
2014-05-28 7289.24 7381.47 7093.22 7380.69 618767744手 67363691万 67.83 0.93%
2014-04-30 7184.07 7618.57 7177.85 7312.86 1525523072手 169098475万 123.28 1.72%
2014-03-31 7349.95 7410.66 6959.25 7189.58 391429056手 40138255万 0.83 0.01%
2014-02-27 7515.09 7997.02 7179.17 7188.74 238827232手 22428290万 -383.89 -5.07%
2014-01-30 8083.77 8124.56 7477.78 7572.63 194181360手 18815098万 -549.15 -6.76%
2013-12-31 8461.49 8648.01 7887.37 8121.79 210459408手 20135939万 -420.82 -4.93%
2013-11-29 8433.76 8630.38 8054.96 8542.61 232498048手 22077432万 98.20 1.16%
2013-10-31 8564.36 8815.75 8214.54 8444.41 279833248手 26886620万 -70.16 -0.82%
2013-09-30 8214.94 8766.70 8148.17 8514.57 297187744手 28745246万 312.09 3.81%
2013-08-30 7819.45 8476.05 7789.93 8202.48 291399584手 26570954万 437.08 5.63%
2013-07-31 7649.30 8281.55 7544.77 7765.40 294021952手 26643345万 70.93 0.92%
2013-06-28 9259.48 9345.66 7045.60 7694.47 145927248手 17390237万 -1563.48 -16.89%
2013-05-31 8643.90 9511.18 8597.71 9257.95 170666192手 24537822万 566.56 6.52%
2013-04-26 8901.64 9142.90 8645.18 8691.39 126946200手 18729038万 -198.38 -2.23%
2013-03-29 9630.87 9679.44 8879.29 8889.77 183122736手 25866570万 -751.67 -7.80%
2013-02-28 9648.92 10057.97 9193.93 9641.44 162829376手 23913991万 -26.24 -0.27%
2013-01-31 9204.11 9804.73 8976.02 9667.67 218267776手 31461954万 551.19 6.05%
2012-12-31 7903.25 9119.20 7660.45 9116.48 193672704手 23522347万 1213.23 15.35%
2012-11-30 8473.03 8739.83 7786.84 7903.25 88155536手 10660670万 -566.54 -6.69%
2012-10-31 8677.99 8861.04 8339.66 8469.80 97343200手 11538534万 -209.42 -2.41%
2012-09-28 8220.31 8865.65 8095.52 8679.22 138846272手 15899896万 468.23 5.70%
2012-08-31 9047.59 9344.09 8132.36 8210.99 125389520手 15418293万 -848.23 -9.36%
2012-07-31 9575.09 9853.73 9033.92 9059.22 137144272手 19060637万 -441.09 -4.64%
2012-06-29 10142.12 10262.05 9351.80 9500.32 109540544手 15468816万 -641.09 -6.32%
2012-05-31 10319.48 10616.28 9755.59 10141.41 167395872手 24734428万 -38.98 -0.38%
2012-04-27 9410.97 10258.57 9388.78 10180.39 126756320手 16859656万 770.13 8.18%
2012-03-30 10011.12 10529.00 9352.17 9410.26 168366928手 23972582万 -644.58 -6.41%
2012-02-29 9277.79 10333.92 9173.07 10054.84 157969280手 20839234万 751.20 8.07%
2012-01-31 8980.76 9503.37 8486.58 9303.65 109329656手 13920240万 384.83 4.32%
2011-12-30 9976.52 10102.35 8555.12 8918.82 105292224手 13037290万 -774.57 -7.99%
2011-11-30 10389.02 10791.39 9626.76 9693.39 131987408手 18071759万 -787.53 -7.51%
2011-10-31 10315.96 10637.10 9653.51 10480.91 102538880手 13941858万 188.58 1.83%
2011-09-30 11425.11 11491.35 10224.73 10292.33 91656920手 13652436万 -1105.15 -9.70%
2011-08-31 11975.27 12074.94 10926.47 11397.48 136606464手 23383918万 -592.95 -4.95%
2011-07-29 12148.97 12548.98 11885.90 11990.43 161513760手 28323658万 -120.50 -0.99%
2011-06-30 11648.86 12157.56 11288.62 12110.93 120761240手 19817802万 445.79 3.82%
2011-05-31 12314.69 12423.46 11405.06 11665.14 118889880手 19529436万 -647.85 -5.26%
2011-04-29 12559.77 13142.43 12138.85 12312.99 223371504手 35451865万 -249.91 -1.99%
2011-03-31 12911.07 13233.02 12447.70 12562.90 229130896手 42917360万 -339.53 -2.63%
2011-02-28 12044.41 12936.74 11764.23 12902.43 146727840手 28135232万 907.75 7.57%
2011-01-31 12578.45 12790.93 11377.34 11994.68 154620256手 28871889万 -463.87 -3.72%
2010-12-31 12301.24 12987.70 11963.72 12458.55 200881408手 39841745万 122.26 0.99%
2010-11-30 13385.25 13936.88 11849.90 12336.29 298267264手 58327992万 -1030.95 -7.71%
2010-10-29 11594.92 13863.98 11578.12 13367.24 308105440手 56577899万 1898.69 16.56%
2010-09-30 11369.39 11759.01 11060.66 11468.54 178468480手 27840473万 129.83 1.15%
2010-08-31 10789.07 11424.08 10613.28 11338.71 188537232手 29447761万 553.37 5.13%
2010-07-30 9376.08 10899.43 8945.20 10785.35 149903824手 21502663万 1398.41 14.90%
2010-06-30 10123.67 10407.38 9335.57 9386.94 100990576手 14912021万 -817.24 -8.01%
2010-05-31 10959.16 11139.16 9627.42 10204.17 144881856手 22157726万 -958.36 -8.59%
2010-04-30 12512.41 12849.71 10974.15 11162.54 178895248手 32635755万 -1331.81 -10.66%
2010-03-31 12480.81 12720.36 11835.62 12494.35 131473680手 24801940万 57.70 0.46%
2010-02-26 12125.51 12527.02 11714.16 12436.66 87636688手 16664042万 299.45 2.47%
2010-01-29 13766.10 13782.81 11903.99 12137.20 187332608手 37864314万 -1562.77 -11.41%
2009-12-31 13474.86 14096.87 12635.68 13699.97 200239856手 37640238万 213.20 1.58%
2009-11-30 12016.61 14032.60 11957.58 13486.77 241715552手 44456202万 1189.61 9.67%
2009-10-30 11914.77 12941.38 11828.06 12297.16 127000512手 23456099万 302.14 2.52%
2009-08-26 11598.58 12101.82 11546.25 11995.02 11129094手 1981710万 -996.04 -7.67%
2009-07-14 12752.08 12991.06 12752.08 12991.06 13180330手 2337079万 1605.18 14.10%
2009-06-25 10267.74 11490.77 10267.74 11385.88 36755960手 5844156万 1257.96 12.42%
2009-05-27 9567.63 10497.17 9562.95 10127.92 223535392手 33235507万 625.40 6.58%
2009-04-30 9032.40 9793.64 8816.08 9502.52 287024512手 39534018万 520.56 5.80%
2009-03-31 7511.66 9115.04 7495.82 8981.95 278097952手 35368855万 1373.73 18.06%
2009-02-27 7073.87 8820.67 6995.84 7608.22 335910624手 39850265万 592.99 8.45%
2009-01-23 6557.42 7103.83 6514.49 7015.24 137975216手 15213153万 529.72 8.17%
2008-12-31 6634.60 7585.16 6460.70 6485.51 192504256手 19133442万 -173.00 -2.60%
2008-11-28 5794.17 6947.12 5598.21 6658.51 175095152手 15283906万 819.18 14.03%
2008-10-31 7406.02 7406.02 5577.23 5839.33 118427936手 10656855万 -1719.94 -22.75%
2008-09-26 7954.01 7954.01 6290.01 7559.27 99112240手 10452835万 -444.98 -5.56%
2008-08-29 9420.72 9638.90 7700.96 8004.24 87569176手 9606114万 -1466.09 -15.48%
2008-07-31 9397.32 10472.61 8922.58 9470.33 136893456手 17926220万 99.56 1.06%
2008-06-30 11999.95 12160.95 8888.78 9370.78 84320256手 13119680万 -2677.46 -22.22%
2008-05-30 13673.59 13881.17 11810.61 12048.24 105346288手 21843217万 -1452.53 -10.76%
2008-04-30 13274.74 13785.80 10586.36 13500.77 118599696手 25644067万 198.63 1.49%
2008-03-31 15722.32 16350.09 12281.10 13302.14 94681736手 23279234万 -2521.74 -15.94%
2008-02-29 15837.88 17695.84 14907.27 15823.88 59105232手 16378626万 -33.83 -0.21%
2008-01-31 17731.84 19219.89 15793.28 15857.71 150210352手 42821596万 -1842.91 -10.41%
2007-12-28 15580.24 17856.94 15477.47 17700.62 105630624手 28528675万 2062.96 13.19%
2007-11-30 19554.58 19559.42 15189.42 15637.66 95193904手 26149542万 -3893.50 -19.93%
2007-10-31 19287.60 19600.03 17933.30 19531.15 100548368手 32416729万 666.61 3.53%