新闻源 财富源

2017年12月18日 星期一

深证成指(399001)每周行情

历史行情: 每日行情 | 每周行情 | 每月行情

时间区间:
2011 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
2017-12-15 10989.10 208.20 1.90% 10962.18 11176.58 10962.18 681857728手 97167247万
2017-12-08 10935.06 1.40 0.01% 11007.19 11099.83 10716.29 775405504手 107095562万
2017-12-01 11013.15 -214.21 -1.92% 11126.78 11126.78 10908.70 783038464手 109047971万
2017-11-24 11168.39 144.61 1.28% 11229.58 11666.13 11058.99 937843456手 136717803万
2017-11-17 11292.93 49.95 0.43% 11657.63 11714.98 11292.93 1027039424手 155299010万
2017-11-10 11645.05 158.54 1.41% 11218.04 11659.66 11181.29 972676608手 144899891万
2017-11-03 11215.19 -131.92 -1.15% 11446.80 11472.28 11165.06 903274816手 130473492万
2017-10-27 11444.52 67.43 0.60% 11239.69 11509.02 11228.68 831670144手 120202229万
2017-10-20 11238.88 -127.89 -1.12% 11401.87 11422.93 11140.34 899532224手 125205258万
2017-10-13 11399.09 177.09 1.60% 11248.35 11400.05 11214.90 1054788352手 151678914万
2017-09-29 11087.19 -139.15 -1.26% 11054.26 11121.44 10890.92 885833728手 127571814万
2017-09-22 11069.82 90.43 0.82% 11062.43 11199.19 11025.89 1055580416手 150863933万
2017-09-15 11063.10 82.96 0.76% 10979.72 11131.95 10963.62 1208581632手 171611955万
2017-09-08 10970.77 82.30 0.76% 10882.13 11059.47 10859.35 1187847808手 168899194万
2017-09-01 10880.56 150.73 1.41% 10678.35 10880.56 10678.35 1078164992手 151750154万
2017-08-25 10659.01 75.69 0.71% 10624.81 10699.06 10537.78 886201088手 119472773万
2017-08-18 10614.08 228.46 2.22% 10308.97 10658.16 10308.97 1031761920手 136234885万
2017-08-11 10291.35 89.85 0.87% 10353.15 10582.16 10281.63 1078340096手 129958461万
2017-08-04 10361.23 67.11 0.64% 10438.23 10557.47 10360.83 1180922112手 143761049万
2017-07-28 10437.94 39.40 0.38% 10352.85 10456.41 10216.02 1027731520手 126586388万
2017-07-21 10364.82 -371.99 -3.57% 10383.22 10406.25 9960.56 1017856000手 124524410万
2017-07-14 10427.79 -58.12 -0.55% 10542.55 10574.21 10360.10 922538304手 121497528万
2017-07-07 10563.72 5.44 0.05% 10531.73 10574.11 10434.68 883264128手 121080279万
2017-06-30 10529.61 170.81 1.65% 10377.22 10548.80 10377.22 786069632手 106294743万
2017-06-23 10366.78 71.56 0.70% 10191.98 10418.61 10191.87 850363584手 114801817万
2017-06-16 10191.24 -57.46 -0.56% 10144.12 10237.40 10102.50 809817344手 110351308万
2017-06-09 10177.45 47.71 0.49% 9799.81 10182.61 9799.65 803136960手 108154685万
2017-06-02 9794.89 5.61 0.06% 9944.12 9976.65 9637.54 460468032手 59922544万
2017-05-26 9859.24 -71.32 -0.71% 9958.29 10014.94 9609.41 801893632手 106704506万
2017-05-19 9970.96 57.62 0.59% 9812.38 10091.47 9812.38 628842176手 90571735万
2017-05-12 9787.99 -191.27 -1.91% 10000.95 10018.57 9566.42 773907456手 106533550万
2017-05-05 10024.44 -10.68 -0.10% 10205.66 10244.35 10024.44 668309184手 95561994万
2017-04-28 10234.65 -222.47 -2.16% 10285.04 10285.04 10015.89 848616832手 117897277万
2017-04-21 10314.35 -68.99 -0.66% 10483.96 10522.85 10235.00 895154624手 123994552万
2017-04-14 10519.86 -66.20 -0.62% 10663.86 10678.78 10476.66 1186700288手 162822410万
2017-04-07 10669.48 198.41 1.90% 10496.78 10702.88 10496.78 597695616手 89345095万
2017-03-31 10428.72 -64.81 -0.61% 10643.45 10660.23 10328.95 891499328手 141141606万
2017-03-24 10646.72 16.92 0.16% 10512.89 10666.12 10459.74 882917248手 147725066万
2017-03-17 10515.41 108.88 1.04% 10450.65 10650.45 10402.72 873350272手 143725690万
2017-03-10 10451.01 125.23 1.20% 10406.23 10552.14 10402.36 823579136手 132377835万
2017-03-03 10397.05 -90.17 -0.86% 10443.30 10447.68 10308.22 849748160手 128008335万
2017-02-24 10443.73 131.08 1.28% 10203.02 10454.16 10203.02 937550528手 132529725万
2017-02-17 10197.92 84.45 0.83% 10188.71 10296.14 10160.11 874051904手 121278525万
2017-02-10 10186.38 73.89 0.74% 10004.22 10212.48 9984.64 780780736手 109501696万
2017-02-03 10004.84 -47.21 -0.47% 10061.29 10066.70 9985.30 98785048手 13212544万
2017-01-26 10052.05 70.05 0.71% 9919.41 10053.36 9919.41 472693184手 65663759万
2017-01-20 9906.14 -295.50 -2.95% 9993.56 9993.56 9482.84 694648832手 97220229万
2017-01-13 10008.30 42.43 0.41% 10281.31 10357.14 9997.40 756728704手 107220817万
2017-01-06 10289.36 85.71 0.84% 10205.14 10396.91 10205.14 659151168手 95207178万
2016-12-30 10177.14 33.56 0.33% 10163.51 10270.98 10062.37 677887104手 98960486万
2016-12-23 10199.86 -51.59 -0.50% 10330.61 10330.61 10196.72 757604352手 108979886万
2016-12-16 10334.76 -486.77 -4.51% 10774.59 10775.57 10192.13 928081984手 135163351万
2016-12-09 10789.62 -128.29 -1.18% 10776.12 10894.08 10751.20 835675328手 128042137万
2016-12-02 10912.63 32.34 0.29% 11078.77 11124.81 10905.39 1036930304手 159775252万
2016-11-25 11036.53 10.81 0.10% 10877.08 11041.52 10830.40 1119211392手 182321520万
2016-11-18 10889.11 29.39 0.27% 10855.98 10998.92 10847.82 1187887616手 179525591万
2016-11-11 10878.14 -7.39 -0.07% 10704.26 10878.14 10575.16 1177212544手 176761937万
2016-11-04 10702.57 -6.73 -0.06% 10685.36 10804.26 10630.30 988125504手 157350993万
2016-10-28 10711.04 93.75 0.87% 10755.49 10871.66 10710.93 417184960手 58143692万
2016-10-21 10748.90 -108.18 -1.00% 10770.34 10824.41 10624.82 405569984手 55718405万
2016-10-14 10759.68 174.11 1.65% 10612.21 10818.04 10584.70 401485632手 54010741万
2016-09-30 10567.58 -217.00 -2.04% 10588.35 10590.37 10352.02 298687104手 42100088万
2016-09-23 10609.69 103.00 0.98% 10476.63 10697.39 10476.63 317164352手 46089277万
2016-09-14 10454.24 -301.22 -2.80% 10578.78 10619.89 10425.69 243605408手 35253829万
2016-09-09 10762.79 55.03 0.52% 10682.71 10903.64 10623.99 444650944手 65751951万
2016-09-02 10640.42 30.65 0.29% 10690.95 10787.32 10592.08 386848640手 56629575万
2016-08-26 10693.75 -141.31 -1.30% 10869.06 10894.84 10564.36 466122304手 64733071万
2016-08-19 10872.71 294.00 2.79% 10556.40 10946.74 10552.95 666901952手 93967196万
2016-08-12 10528.10 126.61 1.22% 10315.00 10594.77 10259.30 453619200手 62935029万
2016-08-05 10342.28 -143.96 -1.39% 10289.89 10420.42 10086.65 382775040手 54045895万
2016-07-29 10329.43 9.29 0.09% 10684.55 10873.26 10262.30 543541696手 83450050万
2016-07-22 10709.07 -61.22 -0.57% 10793.17 10872.34 10661.39 518742688手 82058844万
2016-07-15 10823.21 -16.98 -0.16% 10633.62 10890.02 10487.55 668023872手 102551214万
2016-07-08 10611.80 151.43 1.45% 10369.69 10672.92 10362.85 624564608手 97294274万
2016-07-01 10458.43 229.87 2.27% 10090.05 10555.95 10090.05 541341888手 83060116万
2016-06-24 10147.70 39.33 0.39% 10183.77 10357.18 9901.90 509356160手 75321466万
2016-06-17 10182.53 -454.24 -4.40% 10190.78 10261.97 9779.11 503610816手 77129666万
2016-06-08 10316.82 18.18 0.18% 10383.45 10403.81 10232.13 285717120手 46210114万
2016-06-03 10344.91 -44.79 -0.46% 9756.87 10412.95 9681.24 549553664手 82850805万
2016-05-27 9813.63 101.41 1.03% 9839.78 9937.83 9605.45 373208064手 55116298万
2016-05-20 9816.75 150.81 1.54% 9729.79 10007.38 9591.18 383566368手 57006438万
2016-05-13 9759.27 -310.06 -3.07% 10018.51 10018.51 9544.12 370170624手 53787402万
2016-05-06 10100.53 300.38 2.96% 10144.15 10501.43 10100.53 389944800手 61012669万
2016-04-29 10141.54 -44.98 -0.44% 10122.13 10279.09 9986.39 356431296手 54404039万
2016-04-22 10151.76 -164.71 -1.53% 10665.44 10665.44 9976.05 520162752手 77374008万
2016-04-15 10733.64 196.06 1.88% 10513.87 10810.41 10430.31 614717056手 90397409万
2016-04-08 10413.54 260.62 2.51% 10393.65 10743.23 10288.80 488374144手 76847744万
2016-04-01 10379.65 -62.84 -0.61% 10399.17 10552.58 10024.06 553938496手 88709488万
2016-03-25 10339.68 267.55 2.64% 10255.90 10473.22 10223.16 675650112手 105070346万
2016-03-18 10126.59 301.73 3.22% 9466.42 10170.69 9418.55 545627648手 78485642万
2016-03-11 9363.41 167.12 1.75% 9642.25 9805.37 9254.24 449369728手 57594639万
2016-03-04 9536.71 -476.34 -4.98% 9528.72 9946.93 9000.89 669090240手 81083898万
2016-02-26 9573.70 208.67 2.05% 10290.05 10397.52 9392.67 583774912手 82021253万
2016-02-19 10162.32 -4.63 -0.05% 9385.52 10273.63 9385.52 505584448手 70167188万
2016-02-05 9673.48 -96.20 -1.02% 9389.62 9844.02 9196.15 398452288手 54541762万
2016-01-29 9418.20 80.96 0.80% 10194.75 10291.50 8986.52 478556448手 63118853万
2016-01-22 10111.57 158.04 1.58% 9807.25 10554.03 9807.25 515789312手 76260812万
2016-01-15 9997.92 -676.45 -6.21% 10656.87 10809.57 9668.90 597008448手 82327644万
2016-01-08 10888.91 -1038.85 -8.20% 12650.72 12659.41 10376.29 578864704手 87095521万
2015-12-31 12664.89 -294.23 -2.27% 13025.66 13064.50 12598.10 448406464手 81852682万
2015-12-25 12980.57 198.06 1.54% 12824.43 13187.05 12770.36 700929792手 118617948万
2015-12-18 12830.25 266.57 2.20% 12023.81 12904.08 12004.49 661743872手 117286656万
2015-12-11 12134.02 113.87 0.92% 12351.41 12467.85 12051.44 548226688手 99875348万
2015-12-04 12329.18 76.15 0.64% 11991.70 12474.46 11455.50 685349504手 117293977万
2015-11-27 11961.70 -115.34 -0.91% 12699.15 12970.47 11880.32 812752576手 146362327万
2015-11-20 12702.03 218.34 1.76% 12180.99 12827.20 12171.66 841551296手 150328883万
2015-11-13 12402.04 179.89 1.47% 12227.41 12758.67 12145.06 1010257920手 173892464万
2015-11-06 12273.35 -241.17 -2.09% 11306.20 12292.42 11200.60 848171328手 138328391万
2015-10-30 11546.05 84.32 0.73% 11765.65 11834.07 11229.10 832302720手 134230722万
2015-10-23 11603.46 16.18 0.14% 11426.52 11653.09 10872.57 902990464手 140761804万
2015-10-16 11374.83 421.17 4.00% 10599.88 11384.24 10593.54 787667584手 114490398万
2015-10-09 10540.19 406.48 4.07% 10332.24 10589.52 10265.00 233942064手 33355658万
2015-09-30 9988.25 210.78 2.13% 9919.56 10124.31 9796.93 234428048手 34364206万
2015-09-25 9904.76 325.95 3.31% 9732.12 10357.42 9701.33 586760320手 81179274万
2015-09-18 9850.77 -685.46 -6.55% 10517.68 10544.28 9259.65 589712704手 74659763万
2015-09-11 10463.69 -63.04 -0.63% 10121.83 10702.18 9763.95 611458112手 83379251万
2015-09-02 10054.80 -250.83 -2.32% 10706.23 10706.23 9682.71 455355424手 58168637万
2015-08-28 10800.00 -931.76 -7.83% 11399.66 11446.10 9713.99 758889408手 99204700万
2015-08-21 11902.05 128.03 0.95% 13417.33 13652.54 11891.84 849744384手 139394355万
2015-08-14 13445.87 549.91 4.31% 12877.31 13606.33 12821.89 811788096手 140214579万
2015-08-07 12753.05 -212.68 -1.72% 12178.57 12842.31 11909.00 639747712手 109809520万
2015-07-31 12374.25 -1025.47 -7.59% 13242.69 13579.64 11719.00 860030464手 150341621万
2015-07-24 13518.51 197.44 1.52% 13115.48 13970.84 12928.13 975965696手 175415418万
2015-07-17 13004.96 576.01 4.79% 12367.62 13097.45 11637.47 876396288手 146906828万
2015-07-10 12038.15 -170.29 -1.39% 13140.14 13140.14 10850.38 875553856手 127818414万
2015-07-03 12246.06 -832.51 -5.78% 14703.97 14712.16 11953.08 1075996416手 187288371万
2015-06-26 14398.78 320.52 2.04% 15720.32 16399.34 14321.05 776866432手 143742730万
2015-06-19 15725.47 -395.72 -2.19% 18182.64 18211.76 15700.49 985390592手 204449955万
2015-06-12 18098.27 -196.78 -1.11% 17648.72 18198.07 17145.70 1107588992手 238316216万
2015-06-05 17649.09 817.08 5.08% 16247.39 17901.86 16245.55 1142542336手 251115520万
2015-05-29 16100.45 305.26 1.90% 15894.14 17153.80 15299.65 1321690368手 271025500万
2015-05-22 16045.80 -22.32 -0.15% 14612.88 16191.15 14564.73 739028288手 155922432万
2015-05-15 14694.95 463.63 3.20% 14572.82 15299.79 14447.78 268642592手 45979499万
2015-05-08 14481.25 41.89 0.28% 14846.48 14958.79 14027.60 238210688手 35848509万
2015-04-30 14818.64 210.73 1.44% 14749.02 15009.73 14542.32 226541920手 36943605万
2015-04-24 14598.69 -277.74 -1.96% 14132.83 14893.01 13814.96 359293344手 48465192万
2015-04-17 14149.34 136.17 0.97% 14100.35 14249.47 13492.77 276077120手 40092390万
2015-04-10 14013.33 274.09 2.03% 13626.62 14034.31 13505.85 216000576手 35692874万
2015-04-03 13494.64 318.89 2.48% 12917.14 13538.29 12894.49 246754816手 39269265万
2015-03-27 12874.42 235.86 1.88% 12644.19 12930.24 12495.92 233043040手 35207306万
2015-03-20 12544.45 304.16 2.60% 11791.42 12659.83 11748.08 249840560手 33772643万
2015-03-13 11713.61 140.83 1.24% 11280.02 11751.19 11169.05 122986912手 19401500万
2015-03-06 11392.40 126.33 1.07% 11869.96 11955.82 11381.91 144549168手 22901969万
2015-02-27 11757.68 -178.86 -1.53% 11755.18 11819.42 11470.43 70746736手 11331827万
2015-02-17 11718.56 152.20 1.33% 11474.88 11772.15 11437.74 47194544手 7505973万
2015-02-13 11443.05 77.04 0.71% 10792.00 11564.68 10760.05 125025224手 16469570万
2015-02-06 10791.10 -187.56 -1.68% 10952.14 11386.73 10715.43 123887120手 18911656万
2015-01-30 11150.69 250.68 2.19% 11564.22 11711.89 11132.80 148569184手 23151418万
2015-01-23 11436.29 -761.87 -6.61% 10939.04 11554.52 10634.62 152823456手 23450723万
2015-01-16 11532.80 -39.58 -0.35% 11279.73 11583.73 11116.06 119111576手 18290741万
2015-01-09 11324.76 505.97 4.59% 11150.98 11749.14 11150.98 197321360手 29713374万
2014-12-31 11014.62 -7.40 -0.09% 8083.77 11037.61 7995.59 131464056手 17821224万
2014-12-26 10802.64 -18.59 -0.17% 10607.58 10816.83 10179.26 201118384手 24340244万
2014-12-19 10627.11 41.92 0.40% 10477.45 10812.15 10298.38 205334032手 28087429万