新闻源 财富源

2017年06月27日 星期二

深证成指(399001)每日行情

历史行情: 每日行情 | 每周行情 | 每月行情

时间区间:
2012 2013 2014 2015 2016 2017

日期 收盘价 涨跌额 涨跌幅 开盘价 最高价 最低价 成交量 成交额
2017-06-26 10537.59 170.81 1.65% 10377.22 10537.59 10377.22 177473696手 23887454万
2017-06-23 10366.78 101.58 0.99% 10249.79 10366.78 10196.39 171427904手 22988756万
2017-06-22 10265.20 -101.97 -0.98% 10361.34 10418.61 10265.20 189981088手 25768102万
2017-06-21 10367.17 78.65 0.76% 10327.13 10367.17 10269.32 165754576手 22524920万
2017-06-20 10288.53 25.73 0.25% 10281.57 10323.00 10273.06 175270384手 23595289万
2017-06-19 10262.80 71.56 0.70% 10191.98 10262.80 10191.87 147929632手 19924752万
2017-06-16 10191.24 -30.45 -0.30% 10212.98 10233.80 10176.86 157574464手 21402612万
2017-06-15 10221.69 70.16 0.69% 10140.08 10225.05 10134.41 178556144手 24196984万
2017-06-14 10151.53 -73.28 -0.72% 10208.84 10226.15 10138.82 161617456手 22184896万
2017-06-13 10224.82 104.83 1.04% 10104.71 10237.40 10102.50 154656016手 20861354万
2017-06-12 10119.99 -57.46 -0.56% 10144.12 10197.10 10108.98 157413216手 21705454万
2017-06-09 10177.45 28.73 0.28% 10147.02 10182.61 10124.94 163670704手 22386234万
2017-06-08 10148.72 38.85 0.38% 10104.59 10162.48 10097.66 181596704手 24760611万
2017-06-07 10109.88 193.95 1.96% 9915.18 10117.06 9910.53 195082064手 26152880万
2017-06-06 9915.92 73.32 0.74% 9834.54 9915.92 9821.13 128153136手 17001675万
2017-06-05 9842.60 47.71 0.49% 9799.81 9866.34 9799.65 134634368手 17853288万
2017-06-02 9794.89 64.56 0.66% 9708.72 9811.58 9637.54 148352080手 18678097万
2017-06-01 9730.33 -134.52 -1.36% 9833.83 9854.55 9730.06 155204560手 20122076万
2017-05-31 9864.84 5.61 0.06% 9944.12 9976.65 9855.30 156911392手 21122373万
2017-05-26 9859.24 -34.54 -0.35% 9871.68 9913.48 9838.70 155697184手 20815959万
2017-05-25 9893.78 81.32 0.83% 9792.09 9917.81 9727.51 174125968手 22680222万
2017-05-24 9812.46 48.67 0.50% 9722.04 9812.46 9609.41 144760752手 18967205万
2017-05-23 9763.78 -135.86 -1.37% 9878.38 9914.50 9761.31 169709216手 22567905万
2017-05-22 9899.65 -71.32 -0.71% 9958.29 10014.94 9864.95 157600496手 21673213万
2017-05-19 9970.96 -3.39 -0.03% 9978.50 10005.71 9922.76 143486592手 20367374万
2017-05-18 9974.35 -55.76 -0.56% 9955.86 10045.68 9936.31 160236016手 23189509万
2017-05-17 10030.11 -16.55 -0.17% 10030.36 10091.47 10019.36 192083344手 27889715万
2017-05-15 9845.60 57.62 0.59% 9812.38 9866.07 9812.38 133036248手 19125139万
2017-05-12 9787.99 11.54 0.12% 9755.87 9794.99 9703.10 140962784手 19851198万
2017-05-11 9776.45 19.64 0.20% 9704.88 9776.51 9566.42 173360800手 22939159万
2017-05-10 9756.81 -128.53 -1.30% 9875.74 9945.61 9756.81 156193424手 22082767万
2017-05-09 9885.34 52.18 0.53% 9794.81 9887.15 9736.14 138953184手 19547368万
2017-05-08 9833.17 -191.27 -1.91% 10000.95 10018.57 9833.17 164437296手 22113054万
2017-05-05 10024.44 -123.00 -1.21% 10119.54 10132.92 10024.44 166209872手 23639104万
2017-05-04 10147.44 -36.70 -0.36% 10164.81 10241.55 10116.01 176138256手 25294822万
2017-05-03 10184.14 -39.83 -0.39% 10208.60 10244.35 10146.26 168065056手 24106257万
2017-05-02 10223.97 -10.68 -0.10% 10205.66 10228.70 10166.39 157896048手 22521812万
2017-04-28 10234.65 5.46 0.05% 10208.13 10235.23 10176.08 164498848手 23328586万
2017-04-27 10229.19 24.35 0.24% 10174.25 10244.08 10015.89 204587984手 28522337万
2017-04-26 10204.84 39.63 0.39% 10162.72 10251.70 10161.42 165358352手 23363120万
2017-04-25 10165.22 73.33 0.73% 10106.90 10213.49 10104.55 154064368手 21276327万
2017-04-24 10091.89 -222.47 -2.16% 10285.04 10285.04 10060.11 160107280手 21406913万
2017-04-21 10314.35 -44.74 -0.43% 10357.86 10407.77 10300.40 144536336手 19836846万
2017-04-20 10359.09 10.68 0.10% 10346.99 10411.75 10306.39 173467312手 24481863万
2017-04-19 10348.41 -63.03 -0.60% 10377.28 10393.73 10235.00 198709920手 26776770万
2017-04-18 10411.44 -39.42 -0.38% 10449.01 10522.85 10405.35 184273712手 25591831万
2017-04-17 10450.86 -68.99 -0.66% 10483.96 10505.63 10406.52 194167312手 27307238万
2017-04-14 10519.86 -134.23 -1.26% 10662.25 10662.53 10515.37 218503360手 28694269万
2017-04-13 10654.08 66.77 0.63% 10578.58 10678.78 10571.70 204943488手 26982120万
2017-04-12 10587.31 -68.48 -0.64% 10643.49 10667.60 10584.69 256381440手 34175495万
2017-04-11 10655.79 52.52 0.49% 10601.00 10662.50 10476.66 267357216手 38353651万
2017-04-10 10603.28 -66.20 -0.62% 10663.86 10664.10 10593.76 239514800手 34616862万
2017-04-07 10669.48 13.31 0.12% 10652.40 10702.88 10635.08 205033824手 29959398万
2017-04-06 10656.17 29.04 0.27% 10649.84 10661.77 10608.13 191080336手 29079104万
2017-04-05 10627.13 198.41 1.90% 10496.78 10628.60 10496.78 201581472手 30306593万
2017-03-31 10428.72 80.45 0.78% 10351.33 10428.72 10351.33 159483664手 24963207万
2017-03-30 10348.27 -172.55 -1.64% 10505.39 10513.89 10328.95 209544976手 31655823万
2017-03-29 10520.82 -42.47 -0.40% 10573.12 10585.88 10497.01 184996192手 29468651万
2017-03-28 10563.28 -18.63 -0.18% 10580.16 10606.09 10538.02 158398976手 26240965万
2017-03-27 10581.92 -64.81 -0.61% 10643.45 10660.23 10578.75 179075536手 28812958万
2017-03-24 10646.72 63.68 0.60% 10584.09 10666.12 10580.11 184858720手 29550510万
2017-03-23 10583.04 29.52 0.28% 10558.34 10607.73 10477.57 187160448手 32125191万
2017-03-22 10553.53 -33.09 -0.31% 10535.67 10586.48 10488.63 182058912手 30139842万
2017-03-21 10586.62 54.29 0.52% 10527.41 10586.62 10513.63 159544448手 27730992万
2017-03-20 10532.33 16.92 0.16% 10512.89 10534.11 10459.74 169294752手 28178521万
2017-03-17 10515.41 -109.01 -1.03% 10632.05 10650.45 10514.67 203748864手 33819335万
2017-03-16 10624.42 81.41 0.77% 10573.77 10628.18 10573.77 186118480手 30600089万
2017-03-15 10543.01 11.28 0.11% 10515.59 10551.71 10499.85 156591440手 25690263万
2017-03-14 10531.73 -28.15 -0.27% 10561.50 10577.48 10515.52 161398256手 26849561万
2017-03-13 10559.88 108.88 1.04% 10450.65 10559.88 10402.72 165493248手 26766433万
2017-03-10 10451.01 29.95 0.29% 10415.38 10476.59 10415.38 147274864手 24423754万
2017-03-09 10421.06 -77.25 -0.74% 10484.28 10484.68 10402.36 160817696手 25130117万
2017-03-08 10498.31 -53.83 -0.51% 10549.99 10549.99 10473.88 160875184手 25751216万
2017-03-07 10552.14 29.87 0.28% 10527.83 10552.14 10495.50 177394880手 28557491万
2017-03-06 10522.28 125.23 1.20% 10406.23 10522.28 10406.23 177216432手 28515256万
2017-03-03 10397.05 29.74 0.29% 10339.89 10404.87 10308.22 164749824手 25685317万
2017-03-02 10367.31 -51.32 -0.49% 10429.98 10443.87 10362.00 176616288手 26368793万
2017-03-01 10418.62 27.28 0.26% 10387.63 10446.38 10378.12 180173216手 27047700万
2017-02-28 10391.34 37.79 0.36% 10354.87 10402.27 10340.09 155309888手 23318543万
2017-02-27 10353.56 -90.17 -0.86% 10443.30 10447.68 10345.47 172898960手 25587978万
2017-02-24 10443.73 11.09 0.11% 10423.64 10446.50 10396.75 175696704手 26261345万
2017-02-23 10432.64 -11.74 -0.11% 10439.83 10454.16 10379.05 199633232手 28130163万
2017-02-22 10444.38 38.63 0.37% 10403.92 10444.38 10385.10 193841712手 26738421万
2017-02-21 10405.75 76.75 0.74% 10338.87 10407.14 10330.28 189263536手 26543866万
2017-02-20 10329.00 131.08 1.28% 10203.02 10334.59 10203.02 179115376手 24855928万
2017-02-17 10197.92 -56.04 -0.55% 10261.09 10296.14 10183.38 180830336手 25077176万
2017-02-16 10253.96 76.70 0.75% 10175.12 10253.96 10163.24 164691728手 22487183万
2017-02-15 10177.25 -87.67 -0.85% 10259.95 10294.77 10160.11 184658832手 26178874万
2017-02-14 10264.92 -5.91 -0.06% 10273.09 10286.37 10234.37 161967536手 22696064万
2017-02-13 10270.83 84.45 0.83% 10188.71 10279.12 10187.09 181903472手 24839226万
2017-02-10 10186.38 3.65 0.04% 10184.57 10212.48 10155.36 188956976手 25275683万
2017-02-09 10182.73 52.61 0.52% 10124.45 10194.42 10116.45 174402080手 24894018万
2017-02-08 10130.12 74.56 0.74% 10043.61 10130.12 10003.92 151350144手 21560512万
2017-02-07 10055.57 -23.17 -0.23% 10072.51 10093.67 10011.77 140322352手 19858329万
2017-02-06 10078.73 73.89 0.74% 10004.22 10080.58 9984.64 125749176手 17913152万
2017-02-03 10004.84 -47.21 -0.47% 10061.29 10066.70 9985.30 98785048手 13212544万
2017-01-26 10052.05 74.09 0.74% 9989.85 10053.36 9989.35 103735008手 14487962万
2017-01-25 9977.96 36.42 0.37% 9931.62 9991.50 9922.49 110843864手 15661367万
2017-01-24 9941.55 -34.64 -0.35% 9972.61 9978.27 9928.08 124810344手 17152043万
2017-01-23 9976.19 70.05 0.71% 9919.41 10010.08 9919.41 133303952手 18362388万
2017-01-20 9906.14 137.57 1.41% 9763.04 9925.17 9762.78 126388536手 18146231万
2017-01-19 9768.57 -36.18 -0.37% 9781.64 9821.22 9746.30 114572016手 15861041万
2017-01-18 9804.76 -22.03 -0.22% 9801.08 9858.79 9774.75 119205328手 17214718万
2017-01-17 9826.79 113.99 1.17% 9684.53 9827.91 9611.19 141204624手 20082156万
2017-01-16 9712.80 -295.50 -2.95% 9993.56 9993.56 9482.84 193278320手 25916075万
2017-01-13 10008.30 -122.93 -1.21% 10135.68 10155.22 9997.40 145844256手 20930526万
2017-01-12 10131.23 -84.25 -0.82% 10207.43 10236.09 10127.42 146913488手 20180244万
2017-01-11 10215.48 -90.86 -0.88% 10294.30 10331.37 10213.86 151352784手 21537605万
2017-01-10 10306.34 -25.45 -0.25% 10327.01 10357.14 10301.69 158569776手 22247301万
2017-01-09 10331.79 42.43 0.41% 10281.31 10337.70 10258.37 154048480手 22325140万
2017-01-06 10289.36 -82.11 -0.79% 10362.85 10363.12 10286.52 167935200手 24740797万
2017-01-05 10371.47 -13.40 -0.13% 10382.60 10396.91 10365.44 172154784手 25031646万
2017-01-04 10384.87 122.02 1.19% 10264.43 10384.87 10255.75 176261632手 25483758万
2017-01-03 10262.85 85.71 0.84% 10205.14 10275.13 10205.14 142799568手 19950968万
2016-12-30 10177.14 17.69 0.17% 10175.50 10204.09 10145.11 131023312手 19148692万
2016-12-29 10159.45 -27.71 -0.27% 10177.02 10222.52 10151.28 129922632手 19248119万
2016-12-28 10187.16 -43.41 -0.42% 10229.01 10246.77 10169.80 138421440手 19719056万
2016-12-27 10230.57 -2.85 -0.03% 10229.91 10270.98 10221.67 135860512手 20074769万