- 399001

-

-  -

-
昨收盘:- 今开盘:- 最高价:- 最低价:-
成交量:手 成交额: 指数振幅:
深证成份指数(399001)季度历史交易
日期
开盘价
最高价
收盘价
最低价
交易量(股)
交易金额(元)
11067.107
11085.430
11069.822
11025.886
19421195755
280679868526
11187.884
11199.188
11098.339
11098.339
22158862509
320703025428
11083.849
11191.130
11191.130
11083.214
22059384008
315861459499
11160.423
11181.177
11083.899
11055.237
21306387846
303074569730
11062.435
11154.754
11153.532
11062.435
20612210852
288320449754
11058.096
11105.024
11063.104
11022.254
22773786605
312600626138
11091.975
11124.538
11070.492
11033.823
23759467783
329628766412
11040.104
11091.492
11091.492
11015.735
21749236010
308933147391
11063.847
11131.947
11043.605
11019.873
29751975761
432036577022
10979.721
11053.729
11053.729
10963.622
22823691799
332920561438
10961.699
11011.106
10970.772
10911.817
21933380162
318072175616
11030.599
11059.471
10969.127
10966.543
25150493375
364673069643
10959.308
11036.895
11024.586
10939.258
23687013786
339150933075
10958.202
10995.527
10986.947
10928.858
22619344667
317008535929
10882.128
10969.573
10962.854
10859.355
25394557473
350087266310
10822.494
10880.557
10880.557
10807.774
23675357605
327197885807
10823.310
10837.390
10816.645
10759.789
19375915207
276777026186
10762.238
10825.886
10813.927
10762.238
20563184331
281623295767
10796.539
10818.224
10762.366
10742.132
20901471118
296378450054
10678.350
10866.362
10809.736
10678.350
23300568393
335524837725
10556.545
10671.715
10659.009
10556.545
17453030746
239076880186
10617.736
10627.339
10552.962
10537.780
16218445757
221440810981
10642.218
10662.827
10619.337
10583.176
17098040896
226583948644
10689.653
10699.055
10653.982
10631.245
19155987830
261712438286
10624.810
10689.772
10689.772
10624.810
18678456464
245888431134
10586.350
10636.151
10614.082
10563.265
19801686615
261466351419
10601.648
10658.158
10653.730
10583.398
22371445082
296957754410
10550.425
10625.336
10600.779
10504.073
21712611277
290284324025
10527.535
10559.778
10559.778
10502.521
19019491757
250596928048
10308.966
10519.804
10519.804
10308.966
20263280042
263032067465
10407.335
10459.910
10291.347
10281.632
22352598724
269055048807
10525.147
10582.163
10480.642
10417.085
21897991018
272100959869
10487.768
10548.062
10544.590
10455.274
21335459829
259493162049
10448.871
10516.608
10496.245
10437.851
22901334241
271236813782
10353.154
10451.083
10451.083
10347.501
19336732768
227684786748
10426.526
10450.687
10361.231
10360.826
23751821020
281297768443
10454.010
10507.229
10436.172
10403.593
22518741409
278575036450
10525.996
10557.475
10469.338
10461.953
24843684454
305179530880
10496.713
10529.900
10525.347
10472.710
23297056566
285546858837
10438.230
10517.330
10505.044
10418.828
23653180634
286970217098
10381.309
10456.408
10437.938
10371.391
20651122436
260548111689
10284.917
10416.548
10395.193
10216.021
25061339491
309915305198
10365.605
10380.696
10297.343
10247.541
19338094023
232225132875
10398.253
10421.208
10353.212
10317.916
17970647075
220838105072
10352.853
10414.072
10404.223
10341.242
19717377957
242279048182
10354.543
10406.251
10364.820
10342.722
17858616120
222143393261
10288.886
10392.061
10366.982
10282.278
20442159861
257386758182
10079.679
10296.292
10295.575
10064.312
21422204610
254826035341
10012.911
10103.763
10103.763
9960.558
17603234970
215899954433
10383.222
10384.047
10055.796
10006.385
24458036988
294985158407
10445.567
10452.942
10427.787
10382.373
16092096719
211172889788
10444.778
10491.394
10466.103
10431.499
17224364734
227211447668
10465.866
10494.249
10453.193
10360.100
18873100586
246745589045
10488.894
10568.373
10467.711
10467.125
18794244805
251898425907
10542.552
10574.214
10505.602
10497.389
21270024959
277946911890
10526.782
10564.308
10563.717
10504.097
19472354779
264378563410
10547.512
10574.109
10562.056
10467.910
20101291255
274178422019
10443.030
10561.089
10561.089
10434.678
16933208412
236374055485
10527.774
10527.774
10474.828
10437.403
16074263552
222572623689
10531.733
10541.864
10535.046
10464.681
15642348026
213136551031