深证成指(399001)每周行情

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
2020-10-29 13056.30 13582.31 12922.59 13519.66 1221510528手 179052093万 391.20 2.98%
2020-10-23 13638.78 13660.54 13110.02 13128.46 1567674624手 221927669万 -404.27 -2.99%
2020-10-16 13386.34 13820.56 13382.70 13532.73 1878189568手 266391306万 243.47 1.83%
2020-10-09 13161.36 13323.81 13145.75 13289.26 317690304手 44709386万 381.81 2.96%
2020-09-30 12860.09 13040.04 12752.39 12907.45 755583104手 100248442万 93.28 0.73%
2020-09-25 13280.01 13289.60 12764.26 12814.17 1652299904手 209033359万 -430.92 -3.25%
2020-09-18 13024.56 13253.68 12870.99 13245.09 1908635008手 238893670万 302.14 2.33%
2020-09-11 13633.51 13714.32 12702.62 12942.95 2626712576手 295640453万 -713.71 -5.23%
2020-09-04 13929.75 13994.14 13487.69 13656.66 2288511488手 286746501万 -194.66 -1.41%
2020-08-28 13565.28 13868.30 13348.45 13851.32 2189647616手 282323783万 373.32 2.77%
2020-08-21 13542.01 13813.02 13270.12 13478.00 2215334656手 275644743万 -11.01 -0.08%
2020-08-14 13576.32 13811.52 13026.01 13489.01 2161608704手 283065548万 -159.49 -1.17%
2020-08-07 13771.74 14012.71 13411.67 13648.50 2682249472手 362145792万 10.62 0.08%
2020-07-31 13013.77 13748.03 12838.87 13637.88 2178775552手 289363701万 702.18 5.43%
2020-07-24 13303.80 13816.67 12868.95 12935.70 2556794880手 337063321万 -179.24 -1.37%
2020-07-17 13699.22 14151.00 12916.08 13114.94 3210546688手 430509219万 -556.30 -4.07%
2020-07-10 12519.50 13831.61 12519.50 13671.24 3571419904手 451787816万 1237.98 9.96%
2020-07-03 11780.65 12433.68 11695.45 12433.26 2035321216手 264683970万 583.36 4.92%
2020-06-26 11680.41 11857.20 11651.83 11849.90 1041548928手 136719718万 181.77 1.56%
2020-06-19 11241.26 11694.89 11192.27 11668.13 1869353728手 229743964万 416.42 3.70%
2020-06-12 11266.93 11405.01 11003.32 11251.71 1718053248手 200657469万 71.11 0.64%
2020-06-05 10837.49 11204.52 10837.49 11180.60 1930094592手 218395545万 434.52 4.04%
2020-05-29 10602.47 10823.24 10505.79 10746.08 1397862400手 163395563万 141.11 1.33%
2020-05-22 10969.08 11056.98 10559.30 10604.97 1638558976手 196858368万 -359.92 -3.28%
2020-05-15 11053.82 11096.62 10871.61 10964.89 1599635584手 188408299万 -36.69 -0.33%
2020-05-08 10618.17 11054.31 10613.89 11001.58 1050390016手 122674442万 279.80 2.61%
2020-04-30 10449.13 10751.75 10194.15 10721.78 1343395840手 144646256万 298.32 2.86%
2020-04-24 10553.55 10667.01 10388.66 10423.46 1800059136手 194632499万 -104.53 -0.99%
2020-04-17 10225.53 10624.54 10173.12 10527.99 1757268608手 192289914万 229.58 2.23%
2020-04-10 10312.71 10509.00 10265.88 10298.41 1570927744手 169777561万 188.30 1.86%
2020-04-03 9953.04 10212.91 9791.02 10110.11 1653291264手 180202024万 0.20 0.00%
2020-03-27 9828.90 10310.53 9634.97 10109.91 1921315456手 208513495万 -40.22 -0.40%
2020-03-20 10867.66 10867.66 9719.49 10150.13 2234512384手 252853288万 -680.99 -6.29%
2020-03-13 11363.79 11444.78 10380.17 10831.12 2690382848手 298175201万 -751.70 -6.49%
2020-03-06 11115.46 11739.84 11053.29 11582.82 2779330816手 323245404万 602.05 5.48%
2020-02-28 11620.63 11869.41 10962.24 10980.77 3200150528手 384147415万 -648.93 -5.58%
2020-02-21 10974.93 11727.89 10974.93 11629.70 2699070976手 323325665万 713.39 6.54%
2020-02-14 10577.56 11017.65 10551.54 10916.31 2181231616手 256136581万 304.76 2.87%
2020-02-07 9706.58 10633.17 9578.87 10611.55 2132411008手 244365373万 -70.35 -0.66%
2020-01-23 10981.50 11115.88 10572.26 10681.90 1424150784手 172333834万 -272.49 -2.49%
2020-01-17 10894.00 11086.81 10851.72 10954.39 1676593536手 195916759万 74.55 0.69%
2020-01-10 10599.41 10933.81 10577.78 10879.84 2068285696手 222328627万 223.43 2.10%
2020-01-03 10509.12 10689.59 10479.77 10656.41 766399104手 82972518万 225.64 2.16%
2019-12-31 7259.49 10433.29 7011.33 10430.77 1156867200手 110640230万 197.00 1.93%
2019-12-27 10202.23 10377.94 10050.41 10233.77 1507933440手 158917498万 4.28 0.04%
2019-12-20 10040.26 10365.16 10015.45 10229.49 1849738496手 194816163万 224.87 2.25%
2019-12-13 9908.97 10014.21 9824.41 10004.62 1333024896手 147750533万 126.00 1.27%
2019-12-06 9603.02 9878.62 9531.26 9878.62 1038557632手 115911720万 296.46 3.09%
2019-11-29 9626.41 9698.60 9490.85 9582.16 1013158720手 108850380万 -44.74 -0.47%
2019-11-22 9635.81 9908.63 9573.47 9626.90 1101735808手 126113884万 -21.09 -0.22%
2019-11-15 9821.41 9821.41 9570.44 9647.99 1040477824手 118027141万 -247.35 -2.50%
2019-11-08 9828.60 10008.51 9828.60 9895.34 1160967552手 134573803万 93.01 0.95%
2019-11-01 9721.64 9818.74 9604.31 9802.33 1360747264手 147955343万 141.89 1.47%
2019-10-25 9533.09 9665.60 9476.45 9660.44 1065626240手 114384619万 126.93 1.33%
2019-10-18 9753.58 9840.59 9516.75 9533.51 1229496704手 133909821万 -133.07 -1.38%
2019-10-11 9474.57 9704.68 9380.57 9666.58 842839808手 97310935万 220.34 2.33%
2019-09-30 9544.02 9581.64 9446.04 9446.24 184042928手 20990544万 -102.72 -1.08%
2019-09-27 9853.47 9896.18 9464.84 9548.96 1341316736手 153881876万 -332.29 -3.36%
2019-09-20 9952.33 9962.15 9684.15 9881.25 1446588416手 160608286万 -38.55 -0.39%
2019-09-12 9907.13 10005.81 9835.97 9919.80 1406669568手 154291322万 96.38 0.98%
2019-09-06 9393.03 9900.76 9389.48 9823.42 1704224768手 185415024万 457.74 4.89%
2019-08-30 9181.71 9517.65 9173.01 9365.68 1440298112手 150094899万 3.13 0.03%
2019-08-23 9165.80 9397.76 9141.89 9362.55 1365870208手 146722631万 301.63 3.33%
2019-08-16 8816.89 9136.21 8758.04 9060.92 995461248手 107869306万 265.74 3.02%
2019-08-09 9093.07 9168.10 8669.90 8795.18 1039157440手 108612884万 -341.28 -3.73%
2019-08-02 9350.21 9469.08 9020.26 9136.46 996485184手 104414126万 -212.54 -2.27%
2019-07-26 9247.28 9363.27 9073.49 9349.00 999150336手 102370969万 120.45 1.30%
2019-07-19 9181.03 9358.08 9066.71 9228.55 1110930304手 110180014万 15.17 0.17%
2019-07-12 9419.69 9420.24 9119.65 9213.38 1012196992手 103388200万 -229.84 -2.43%
2019-07-05 9384.79 9560.52 9323.07 9443.22 1336256384手 137346672万 264.91 2.89%
2019-06-28 9220.23 9274.42 9004.76 9178.31 1291564544手 127101511万 -35.96 -0.39%
2019-06-21 8807.84 9252.55 8722.93 9214.27 1343101312手 131561553万 404.14 4.59%
2019-06-14 8621.73 9045.12 8582.48 8810.13 1359874560手 131818291万 225.19 2.62%
2019-06-06 8953.37 9012.08 8557.58 8584.94 967360320手 96682158万 -337.75 -3.79%
2019-05-31 8795.14 9082.70 8732.98 8922.69 1308572160手 127687260万 145.92 1.66%
2019-05-24 8980.80 9132.37 8745.60 8776.77 1352136320手 130583050万 -223.42 -2.48%
2019-05-17 9112.52 9307.22 8964.37 9000.19 1475384704手 142627870万 -235.20 -2.55%
2019-05-10 9289.74 9333.92 8820.59 9235.39 1533187584手 147870085万 -439.14 -4.54%
2019-04-30 9775.95 9822.82 9573.39 9674.53 620409088手 62784143万 -106.29 -1.09%
2019-04-26 10418.71 10418.71 9774.75 9780.82 1981491840手 200058286万 -637.42 -6.12%
2019-04-19 10294.82 10418.24 9928.28 10418.24 2101192832手 216175534万 285.90 2.82%
2019-04-12 10510.43 10541.18 10053.81 10132.34 2274872320手 234870702万 -283.46 -2.72%
2019-04-04 9976.98 10453.50 9976.98 10415.80 2101937280手 216026767万 508.94 5.14%
2019-03-29 9705.02 9906.86 9446.35 9906.86 2087393792手 206426767万 27.64 0.28%
2019-03-22 9583.44 9934.86 9510.66 9879.22 2306583296手 221445079万 328.68 3.44%
2019-03-15 9425.80 9928.20 9323.06 9550.54 2742681856手 265231278万 186.82 2.00%
2019-03-08 9280.65 9782.22 9260.73 9363.72 3257212928手 299993620万 196.07 2.14%
2019-03-01 8804.97 9276.45 8785.42 9167.65 2705479680手 237990952万 516.45 5.97%
2019-02-22 8187.89 8651.20 8187.89 8651.20 2047896320手 169943941万 525.57 6.47%
2019-02-15 7695.17 8260.33 7695.17 8125.63 1405825280手 115372697万 441.63 5.75%
2019-02-01 7641.29 7704.85 7428.40 7684.00 962030720手 78559144万 88.55 1.17%
2019-01-25 7591.19 7661.62 7485.24 7595.45 975737280手 81420979万 14.06 0.18%
2019-01-18 7473.88 7586.66 7386.15 7581.39 1085990400手 86891888万 107.38 1.44%
2019-01-11 7333.32 7552.20 7303.46 7474.01 1189370240手 95100917万 189.17 2.60%
2018-12-28 7315.26 7415.92 7174.90 7239.79 829799104手 71125171万 -97.81 -1.33%
2018-12-21 7599.01 7618.68 7283.76 7337.60 771866368手 65183738万 -292.05 -3.83%
2018-12-14 7663.26 7849.66 7606.00 7629.65 882755968手 74879569万 -104.24 -1.35%
2018-12-07 7901.83 7972.98 7712.27 7733.89 1089248000手 93671966万 52.14 0.68%
2018-11-30 7627.40 7820.45 7537.92 7681.75 981659136手 80418078万 45.05 0.59%
2018-11-23 8050.55 8108.85 7616.47 7636.70 1309828352手 107067801万 -425.59 -5.28%
2018-11-16 7634.82 8116.73 7622.47 8062.29 1518111872手 119984189万 413.74 5.41%
2018-11-09 7831.82 7895.54 7626.17 7648.55 1099847936手 91274618万 -218.99 -2.78%
2018-11-02 7449.64 7867.54 7189.35 7867.54 1042535168手 89793239万 362.82 4.83%
2018-10-26 7464.92 7816.82 7305.77 7504.72 1038380544手 87459543万 116.98 1.58%
2018-10-19 7571.71 7622.03 7084.44 7387.74 833720832手 69395671万 -170.54 -2.26%
2018-10-12 8225.84 8249.39 7331.81 7558.28 883564544手 74833684万 -842.81 -10.03%
2018-09-28 8336.75 8485.68 8311.93 8401.09 679738304手 59957642万 -8.09 -0.10%
2018-09-21 8068.06 8419.47 7958.52 8409.18 878410368手 75825520万 295.30 3.64%
2018-09-14 8310.46 8311.91 8038.12 8113.88 735477056手 68773212万 -208.48 -2.50%
2018-09-07 8440.95 8573.20 8270.40 8322.36 777826688手 74529638万 -143.11 -1.69%
2018-08-31 8511.37 8758.71 8425.35 8465.47 791650240手 77413171万 -19.27 -0.23%
2018-08-24 8355.00 8561.79 8241.14 8484.74 712424768手 72095308万 127.70 1.53%
2018-08-17 8712.12 8855.62 8341.10 8357.04 786368192手 78958899万 -456.45 -5.18%
2018-08-10 8582.43 8839.29 8374.40 8813.49 862272192手 85394432万 211.37 2.46%
2018-08-03 9289.36 9309.44 8602.12 8602.12 863567296手 87626649万 -693.81 -7.46%
2018-07-27 9188.47 9514.94 9160.05 9295.93 1075702144手 112006410万 44.45 0.48%
2018-07-20 9322.97 9366.21 9055.86 9251.48 832746752手 95369216万 -75.49 -0.81%
2018-07-13 8954.31 9344.65 8916.98 9326.97 901440128手 105160560万 415.63 4.66%
2018-07-06 9369.24 9393.10 8736.36 8911.34 894390016手 103155107万 -468.13 -4.99%
2018-06-29 9472.91 9494.44 9065.20 9379.47 804831872手 93037496万 -30.48 -0.32%
2018-06-22 9775.97 9815.01 9172.30 9409.95 710034304手 79614069万 -533.18 -5.36%
2018-06-15 10191.31 10323.00 9902.63 9943.13 707330496手 92522608万 -262.39 -2.57%
2018-06-08 10192.04 10411.56 10136.58 10205.52 743317248手 97990420万 36.17 0.36%
2018-06-01 10439.65 10536.57 10097.48 10169.35 873113728手 113839196万 -278.87 -2.67%
2018-05-25 10741.19 10789.76 10435.95 10448.22 888256256手 122612531万 -224.30 -2.10%
2018-05-18 10649.11 10776.43 10557.75 10672.52 798275712手 109187676万 38.22 0.36%
2018-05-11 10456.43 10752.82 10450.49 10634.30 887543424手 122165248万 208.11 2.00%
2018-05-04 10356.19 10490.06 10228.26 10426.19 488892832手 66289059万 101.72 0.98%
2018-04-27 10416.78 10579.18 10228.09 10324.47 905007168手 124471613万 -84.44 -0.81%
2018-04-20 10660.69 10704.39 10249.87 10408.91 1007075136手 138074920万 -278.11 -2.60%
2018-04-13 10655.07 10856.44 10571.16 10687.02 910064896手 128534046万 2.46 0.02%
2018-04-04 10887.47 10950.22 10667.33 10684.56 640110720手 92001320万 -184.09 -1.69%
2018-03-30 10303.75 10883.05 10217.22 10868.65 1022559680手 142476195万 428.66 4.11%
2018-03-23 11046.03 11170.56 10256.50 10439.99 1003842944手 131650959万 -611.13 -5.53%
2018-03-16 11266.32 11335.30 11051.12 11051.12 1042861312手 140565606万 -143.79 -1.28%
2018-03-09 10882.87 11203.72 10813.47 11194.91 944982016手 125802711万 338.66 3.12%
2018-03-02 10731.31 10947.39 10656.36 10856.25 957472384手 124060221万 193.46 1.81%
2018-02-23 10498.69 10975.34 10366.82 10662.79 277866400手 34231920万 230.88 2.21%
2018-02-14 10059.86 10486.81 10059.86 10431.91 387245952手 47610844万 430.68 4.31%
2018-02-09 10761.08 10873.24 9868.83 10001.23 878948608手 107903938万 -923.93 -8.46%
2018-02-02 11547.68 11556.65 10663.54 10925.16 961879552手 123519078万 -632.66 -5.47%
2018-01-26 11289.86 11633.46 11273.69 11557.82 955372800手 132562913万 261.55 2.31%
2018-01-19 11453.33 11476.58 11185.92 11296.27 969852416手 132587601万 -165.72 -1.45%
2018-01-12 11343.82 11496.53 11287.60 11461.99 959948032手 128254976万 119.14 1.05%
2018-01-05 11079.64 11372.29 11072.87 11342.85 730469184手 99523112万 302.40 2.74%
2017-12-29 11102.16 11132.59 10891.75 11040.45 742237568手 101730068万 -53.71 -0.48%
2017-12-22 10991.11 11154.75 10916.19 11094.16 684239360手 96418795万 96.04 0.87%
2017-12-15 10962.18 11176.58 10962.18 10998.12 746520128手 105896273万 63.06 0.58%
2017-12-08 11007.19 11099.83 10716.29 10935.06 775405504手 107095562万 -78.09 -0.71%
2017-12-01 11126.78 11126.78 10908.70 11013.15 783038464手 109047971万 -155.24 -1.39%
2017-11-24 11229.58 11666.13 11058.99 11168.39 937843456手 136717803万 -124.54 -1.10%
2017-11-17 11657.63 11714.98 11292.93 11292.93 1027039424手 155299010万 -352.12 -3.02%
2017-11-10 11218.04 11659.65 11181.29 11645.05 972676608手 144899891万 429.86 3.83%
2017-11-03 11446.79 11472.28 11165.06 11215.19 903274752手 130473482万 -229.33 -2.00%