深证综指(399106)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
2019-08-23 1563.53 1585.64 1458.06 1578.70 3818175744手 407350722万 7.40 0.47%
2019-07-31 1594.85 1621.78 1527.52 1571.30 5037331968手 513554104万 8.88 0.57%
2019-06-28 1535.89 1583.58 1458.47 1562.42 4961900544手 487163494万 30.56 2.00%
2019-05-31 1576.77 1587.24 1490.71 1531.86 5669280768手 548768317万 -104.73 -6.40%
2019-04-30 1707.05 1799.10 1617.73 1636.59 9079903232手 929915371万 -58.55 -3.45%
2019-03-29 1556.68 1710.39 1540.06 1695.14 10793831424手 1028804280万 148.81 9.62%
2019-02-28 1281.16 1581.57 1281.16 1546.33 5940232192手 502622453万 271.59 21.31%
2019-01-31 1270.50 1335.38 1231.83 1274.74 4583732736手 372637777万 6.87 0.54%
2018-12-28 1372.63 1388.39 1256.71 1267.87 3573669376手 304860426万 -69.87 -5.22%
2018-11-30 1305.33 1418.24 1304.76 1337.74 5413532160手 443389337万 43.52 3.36%
2018-10-31 1414.30 1416.27 1212.23 1294.22 3294115840手 276837560万 -147.32 -10.22%
2018-09-28 1447.86 1468.58 1375.88 1441.54 3071452672手 279085998万 -9.84 -0.68%
2018-08-31 1579.41 1584.92 1421.03 1451.38 3689934336手 368060006万 -125.03 -7.93%
2018-07-31 1606.22 1634.43 1504.96 1576.41 4030627072手 449119723万 -31.21 -1.94%
2018-06-29 1760.29 1785.96 1555.97 1607.62 3128232704手 384063283万 -159.93 -9.05%
2018-05-31 1780.19 1855.16 1734.28 1767.55 3773363200手 513195089万 -8.58 -0.48%
2018-04-27 1858.43 1869.55 1746.81 1776.13 3462257920手 483081912万 -77.59 -4.19%
2018-03-30 1800.89 1910.67 1726.01 1853.72 4388963328手 589040312万 41.94 2.31%
2018-02-28 1873.96 1878.92 1658.46 1811.78 2536261120手 315344404万 -66.04 -3.52%
2018-01-31 1903.49 1966.14 1872.12 1877.82 4168077056手 566365388万 -21.52 -1.13%
2017-12-29 1900.25 1921.91 1845.37 1899.34 3096851968手 432162734万 -2.52 -0.13%
2017-11-30 2002.51 2046.67 1890.19 1901.86 4096084736手 601743482万 -100.42 -5.01%
2017-10-31 2013.57 2037.04 1971.63 2002.28 3165329920手 450759065万 13.79 0.69%
2017-09-29 1946.32 2015.42 1943.14 1988.49 4574597632手 651666677万 43.55 2.24%
2017-08-31 1878.62 1944.94 1840.98 1944.94 4781490688手 619751383万 65.84 3.50%
2017-07-31 1898.32 1918.13 1784.42 1879.10 4086533120手 522363289万 -18.59 -0.98%
2017-06-30 1802.08 1901.87 1753.53 1897.69 3548888576手 478349434万 89.39 4.94%
2017-05-31 1903.32 1912.62 1757.78 1808.30 3218093312手 447287459万 -98.62 -5.17%
2017-04-28 1995.81 2034.79 1853.50 1906.92 3528167680手 494059356万 -79.55 -4.00%
2017-03-31 2004.00 2054.02 1975.27 1986.47 3992885504手 644071915万 -14.85 -0.74%
2017-02-28 1918.79 2003.67 1904.67 2001.32 3019376896手 425428910万 84.00 4.38%
2017-01-26 1972.55 2011.26 1804.53 1917.32 2583222016手 365312000万 -51.79 -2.63%
2016-12-30 2110.04 2120.22 1942.14 1969.11 3594369024手 532514488万 -137.80 -6.54%
2016-11-30 2055.16 2143.78 2041.33 2106.91 4555910144手 705902428万 54.90 2.67%
2016-10-28 2004.73 2077.80 1999.80 2052.01 2914982400手 435400048万 56.41 2.83%
2016-09-30 2032.57 2057.78 1955.17 1995.61 3363608576手 506017341万 -37.27 -1.83%
2016-08-31 1933.19 2051.30 1892.99 2032.87 4402362368手 667862302万 91.32 4.70%
2016-07-29 1976.31 2052.69 1922.85 1941.56 4906998272手 793972817万 -32.68 -1.66%
2016-06-30 1877.30 1982.26 1810.66 1974.24 4553529344手 762815774万 101.88 5.44%
2016-05-31 1873.68 1950.11 1738.70 1872.36 3648383488手 586803281万 -1.63 -0.09%
2016-04-29 1903.34 1985.54 1832.43 1873.99 4332023808手 717692354万 -38.22 -2.00%
2016-03-31 1643.55 1931.43 1620.58 1912.21 5278459904手 799047598万 268.85 16.36%
2016-02-29 1684.72 1894.54 1627.18 1643.36 3176998400手 471888732万 -46.08 -2.73%
2016-01-29 2304.48 2304.49 1618.12 1689.43 4239870464手 646195445万 -619.48 -26.83%
2015-12-31 2200.86 2386.31 2121.63 2308.91 5834593280手 1099640258万 105.30 4.78%
2015-11-30 1987.95 2358.34 1968.65 2203.61 7295830016手 1307394621万 188.75 9.37%
2015-10-30 1729.81 2057.18 1729.81 2014.86 5564247040手 862762926万 298.08 17.36%
2015-09-30 1763.10 1809.02 1574.74 1716.78 4456880640手 597626224万 -73.53 -4.11%
2015-08-31 2079.13 2340.09 1661.76 1790.31 5989953536手 971467735万 -320.31 -15.18%
2015-07-31 2439.09 2523.08 1851.61 2110.62 6725395456手 1139860439万 -353.60 -14.35%
2015-06-30 2818.36 3156.96 2201.90 2464.23 6422156288手 1405302538万 -329.03 -11.78%
2015-05-29 2280.98 2967.53 2194.05 2793.25 4198931968手 881343201万 489.15 21.57%
2015-04-30 1961.14 2294.02 1961.14 2267.77 4305878016手 797155409万 309.37 15.80%
2015-03-31 1640.89 1979.23 1637.15 1958.40 4747825664手 778602250万 320.88 19.87%
2015-02-26 1494.60 1632.71 1485.95 1614.71 1477694080手 225872035万 85.33 5.58%
2015-01-29 1419.43 1554.36 1408.98 1529.38 2171085056手 311860305万 123.67 8.74%
2014-12-31 1420.80 1504.48 1391.10 1415.19 2784309504手 362561249万 -5.13 -0.36%
2014-11-28 1352.08 1420.32 1315.26 1420.32 934708352手 110567290万 10.88 0.81%
2014-10-30 1334.48 1357.85 1329.41 1349.57 675748224手 79052595万 17.10 1.28%
2014-09-30 1235.60 1334.49 1234.52 1333.50 627163648手 74152980万 101.00 8.20%
2014-08-22 1156.43 1233.94 1146.75 1232.50 2347814656手 257473679万 72.49 6.25%
2014-07-31 1102.00 1160.02 1095.82 1160.01 1284291072手 137871114万 63.23 5.76%
2014-06-30 1054.18 1096.78 1038.64 1096.78 489905184手 55849564万 -13.11 -1.23%
2014-05-28 1025.43 1063.32 1009.73 1063.22 618767744手 67363691万 35.65 3.47%
2014-04-30 1038.67 1096.86 1004.93 1027.58 1525523072手 169098475万 -12.30 -1.18%
2014-03-31 1090.57 1111.79 1033.66 1039.88 2024160896手 233958666万 -35.60 -3.31%
2014-02-27 1075.05 1162.05 1066.24 1075.48 1916013952手 244792217万 -5.79 -0.54%
2014-01-30 1055.88 1093.05 1013.26 1081.27 1686119296手 211048796万 23.60 2.23%
2013-12-31 1061.80 1073.91 1010.08 1057.66 1812976256手 210638295万 -31.94 -2.93%
2013-11-29 1017.53 1090.52 988.48 1089.60 1838271872手 206238535万 68.56 6.71%
2013-10-31 1060.79 1106.27 993.23 1021.04 1990996864手 223621058万 -35.51 -3.36%
2013-09-30 995.67 1062.45 991.93 1056.55 1977503232手 212678164万 59.85 6.00%
2013-08-30 945.42 1029.45 944.92 996.70 2232637184手 243039416万 53.74 5.70%
2013-07-31 884.98 984.28 881.83 942.97 2099245696手 231249346万 55.28 6.23%
2013-06-28 1034.80 1039.18 815.89 887.68 1398100224手 150374840万 -148.12 -14.30%
2013-05-31 908.49 1047.07 905.71 1035.80 2027628672手 228579348万 123.18 13.50%
2013-04-26 927.21 949.10 890.46 912.62 1163277568手 127755304万 -15.28 -1.65%
2013-03-29 966.21 980.10 910.93 927.89 1652994560手 179105607万 -38.52 -3.99%
2013-02-28 934.08 975.39 929.73 966.42 1258539392手 138822010万 30.21 3.23%
2013-01-31 887.36 944.16 868.48 936.21 1940676224手 201983815万 55.04 6.25%
2012-12-31 751.96 881.17 724.97 881.17 1542462720手 143221411万 128.33 17.05%
2012-11-30 845.11 865.53 740.80 752.84 917602944手 82532080万 -91.96 -10.88%
2012-10-31 854.01 883.19 834.55 844.80 957562560手 89763686万 -9.03 -1.06%
2012-09-28 837.68 903.89 815.75 853.83 1131606912手 115786792万 15.29 1.82%
2012-08-31 848.38 909.97 823.82 838.53 1170149120手 125008762万 -11.43 -1.34%
2012-07-31 926.28 942.95 847.16 849.96 1080796544手 126873733万 -71.45 -7.75%
2012-06-29 967.26 973.70 902.83 921.40 1018407296手 117843742万 -46.18 -4.77%
2012-05-31 950.40 983.63 918.29 967.59 1344001664手 155827998万 27.23 2.90%
2012-04-27 891.43 962.46 889.77 940.35 1115638400手 120740116万 48.51 5.44%
2012-03-30 953.42 1020.29 885.19 891.84 1478640896手 182295408万 -65.15 -6.81%
2012-02-29 853.57 989.84 847.57 956.99 1342709632手 150942730万 101.79 11.90%
2012-01-31 871.93 889.81 797.17 855.20 690277184手 75294105万 -11.45 -1.32%
2011-12-30 1020.60 1031.44 828.83 866.65 803287680手 96507883万 -127.37 -12.81%
2011-11-30 1032.29 1087.04 983.59 994.02 1196592000手 161189775万 -46.91 -4.51%
2011-10-31 1007.02 1046.18 944.05 1040.93 753238016手 94652487万 36.41 3.62%
2011-09-30 1144.64 1151.75 995.76 1004.52 765619968手 101463255万 -138.82 -12.14%
2011-08-31 1176.65 1195.29 1062.69 1143.34 1209239680手 177141616万 -35.36 -3.00%
2011-07-29 1158.82 1238.35 1156.80 1178.70 1304358912手 190313328万 22.81 1.97%
2011-06-30 1111.01 1157.41 1068.21 1155.89 976830016手 127595642万 43.99 3.96%
2011-05-31 1200.53 1217.26 1086.88 1111.90 1012560256手 135336243万 -88.72 -7.39%
2011-04-29 1253.92 1290.99 1180.90 1200.62 1284567808手 185277972万 -53.06 -4.23%
2011-03-31 1296.21 1315.46 1249.89 1253.68 1616970496手 261838397万 -42.13 -3.25%
2011-02-28 1198.97 1301.63 1182.19 1295.81 934854144手 158765342万 98.14 8.19%
2011-01-31 1298.59 1316.19 1128.25 1197.67 853331136手 143713710万 -93.19 -7.22%
2010-12-31 1302.74 1358.66 1229.03 1290.87 1301294976手 229464125万 -16.97 -1.30%
2010-11-30 1307.62 1412.63 1234.03 1307.83 2167195904手 365340508万 3.98 0.30%
2010-10-29 1178.05 1312.33 1177.66 1303.85 1698228864手 259146219万 134.84 11.53%
2010-09-30 1167.53 1213.08 1137.17 1169.02 1392806912手 205990932万 2.52 0.22%
2010-08-31 1076.01 1170.42 1061.82 1166.50 1620322304手 225678848万 91.06 8.47%
2010-07-30 943.11 1079.65 890.24 1075.44 1206079232手 151220234万 130.15 13.77%
2010-06-30 1023.10 1077.02 931.76 945.29 894910784手 123255992万 -88.20 -8.53%
2010-05-31 1092.52 1129.50 953.09 1033.49 1018984128手 141818583万 -79.18 -7.12%
2010-04-30 1212.24 1256.42 1091.74 1112.68 1495462784手 231218257万 -98.57 -8.14%
2010-03-31 1173.73 1213.60 1129.43 1211.25 1302546944手 188027289万 38.91 3.32%
2010-02-26 1117.14 1177.87 1066.50 1172.33 743768000手 100041953万 51.89 4.63%
2010-01-29 1207.33 1243.55 1094.03 1120.45 1319128448手 187760230万 -80.90 -6.73%
2009-12-31 1185.71 1240.64 1107.08 1201.34 1452926208手 201143275万 15.40 1.30%
2009-11-30 1032.34 1237.05 1026.88 1185.94 1939910400手 248341544万 131.97 12.52%
2009-10-30 1016.34 1091.45 1011.97 1053.97 866083264手 107759861万 50.70 5.05%
2009-08-26 968.92 1011.09 964.15 1003.27 68465896手 7882032万 -65.66 -6.14%