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
2021-09-27 14430.04 14527.77 14253.15 14344.29 512315104手 72502471万 -13.56 -0.09%
2021-09-24 14139.90 14514.39 14117.63 14357.85 1439695360手 195762216万 -1.51 -0.01%
2021-09-17 14776.82 14844.26 14136.47 14359.36 2722975744手 385562828万 -412.51 -2.79%
2021-09-10 14184.42 14811.51 14145.63 14771.87 2819908608手 385353113万 592.01 4.17%
2021-09-03 14482.97 14546.74 14058.25 14179.86 2803635968手 409852108万 -257.04 -1.78%
2021-08-27 14296.95 14710.01 14260.08 14436.90 2494103552手 376693555万 183.37 1.29%
2021-08-20 14756.48 14800.22 14100.92 14253.53 2322323968手 349817569万 -545.50 -3.69%
2021-08-13 14738.37 15101.13 14682.94 14799.03 2406773248手 377188638万 -28.38 -0.19%
2021-08-06 14463.21 14990.65 14395.33 14827.41 2376175104手 386886942万 354.20 2.45%
2021-07-30 14982.90 14982.90 13727.48 14473.21 2435996928手 379718696万 -555.36 -3.69%
2021-07-23 14958.62 15290.06 14856.64 15028.57 2281657856手 337942732万 56.36 0.38%
2021-07-16 14970.13 15232.15 14870.83 14972.21 2346375168手 349613015万 127.85 0.86%
2021-07-09 14666.68 15033.34 14480.87 14844.36 2015003392手 308569047万 173.65 1.18%
2021-07-02 15049.77 15206.15 14652.74 14670.71 1862955776手 276556861万 -333.14 -2.22%
2021-06-25 14563.05 15036.77 14468.74 15003.85 2047877376手 288737914万 420.18 2.88%
2021-06-18 14806.69 14829.97 14290.23 14583.67 1550735872手 214443417万 -217.57 -1.47%
2021-06-11 14879.49 14973.81 14625.29 14801.24 1997212672手 272291799万 -69.67 -0.47%
2021-06-04 14874.89 15051.21 14667.53 14870.91 1953848960手 270767616万 18.03 0.12%
2021-05-28 14436.36 14977.25 14295.48 14852.88 1895378816手 259447398万 435.42 3.02%
2021-05-21 14234.70 14634.60 14234.70 14417.46 1716979968手 228930293万 208.68 1.47%
2021-05-14 13945.78 14214.14 13696.73 14208.78 1875533184手 226573107万 274.97 1.97%
2021-05-07 14355.40 14398.58 13933.81 13933.81 715352960手 94777118万 -504.76 -3.50%
2021-04-30 14419.85 14529.43 14106.83 14438.57 1679230080手 231222210万 86.71 0.60%
2021-04-23 13714.39 14386.62 13667.75 14351.86 1762949888手 227875102万 631.12 4.60%
2021-04-16 13811.59 13867.16 13454.27 13720.74 1704381696手 198704189万 -92.57 -0.67%
2021-04-09 14176.21 14194.36 13769.19 13813.31 1360658176手 159769763万 -309.30 -2.19%
2021-04-02 13802.51 14178.10 13678.67 14122.61 1616854016手 198461296万 352.93 2.56%
2021-03-26 13605.70 13810.97 13252.24 13769.68 1773973376手 210128629万 163.68 1.20%
2021-03-19 13793.52 14003.77 13389.98 13606.00 1749282176手 208498032万 -291.03 -2.09%
2021-03-12 14513.79 14597.75 13289.38 13897.03 1861646336手 233528524万 -515.28 -3.58%
2021-03-05 14670.11 14987.07 14122.59 14412.31 1831626240手 238564823万 -95.14 -0.66%
2021-02-26 15818.77 15818.77 14396.45 14507.45 1995662592手 278725324万 -1315.66 -8.31%
2021-02-19 16275.98 16293.09 15443.24 15823.11 758428224手 115922554万 -139.14 -0.87%
2021-02-10 15066.46 16010.40 14945.84 15962.25 860056960手 139546920万 954.95 6.36%
2021-02-05 14841.71 15435.53 14797.41 15007.30 1688597760手 255959736万 185.31 1.25%
2021-01-29 15594.81 15895.88 14609.64 14821.99 1814990464手 284531363万 -806.74 -5.16%
2021-01-22 14980.50 15632.33 14898.88 15628.73 1906271872手 288273530万 597.03 3.97%
2021-01-15 15353.08 15597.97 14772.06 15031.70 2019686272手 313529159万 -287.59 -1.88%
2021-01-08 14516.12 15453.18 14486.25 15319.29 2217020160手 328575692万 848.61 5.86%
2020-12-31 14020.95 14476.55 13915.89 14470.68 1468990208手 194127605万 453.62 3.24%
2020-12-25 13858.66 14172.77 13819.70 14017.06 1793005056手 241924403万 162.94 1.18%
2020-12-18 13583.19 13939.93 13511.78 13854.12 1513707136手 202422231万 298.98 2.21%
2020-12-11 14021.16 14054.88 13431.55 13555.14 1581287040手 212411002万 -471.52 -3.36%
2020-12-04 13720.68 14049.21 13634.16 14026.66 1062200320手 138946560万 335.78 2.45%
2020-11-27 13871.71 14021.50 13452.68 13690.88 1752149760手 228879851万 -161.54 -1.17%
2020-11-20 13811.85 13865.72 13578.33 13852.42 1721112960手 232324874万 97.87 0.71%
2020-11-13 13934.37 14197.85 13620.89 13754.55 1780787200手 260541050万 -83.87 -0.61%
2020-11-06 13269.97 13932.41 13258.16 13838.42 1724402304手 252357939万 601.82 4.55%
2020-10-30 13056.30 13582.31 12922.59 13236.60 1597044224手 233244590万 108.14 0.82%
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%