新聞源 財富源

2017年09月23日 星期六

深證成指(399001)每日行情

歷史行情: 每日行情 | 每週行情 | 每月行情

時間區間:
2012 2013 2014 2015 2016 2017

日期 收盤價 漲跌額 漲跌幅 開盤價 最高價 最低價 成交量 成交額
2017-09-22 11069.82 -28.52 -0.26% 11067.11 11085.43 11025.89 194211952手 28067985萬
2017-09-21 11098.34 -92.79 -0.83% 11187.88 11199.19 11098.34 221588624手 32070302萬
2017-09-20 11191.13 107.23 0.97% 11083.85 11191.13 11083.21 220593840手 31586145萬
2017-09-19 11083.90 -69.63 -0.62% 11160.42 11181.18 11055.24 213063872手 30307456萬
2017-09-18 11153.53 90.43 0.82% 11062.43 11154.75 11062.43 206122112手 28832046萬
2017-09-15 11063.10 -7.39 -0.07% 11058.10 11105.02 11022.25 227737872手 31260062萬
2017-09-14 11070.49 -21.00 -0.19% 11091.98 11124.54 11033.82 237594672手 32962877萬
2017-09-13 11091.49 47.89 0.43% 11040.10 11091.49 11015.74 217492368手 30893314萬
2017-09-12 11043.61 -10.12 -0.09% 11063.85 11131.95 11019.87 297519744手 43203655萬
2017-09-11 11053.73 82.96 0.76% 10979.72 11053.73 10963.62 228236912手 33292055萬
2017-09-08 10970.77 1.65 0.01% 10961.70 11011.11 10911.82 219333808手 31807216萬
2017-09-07 10969.13 -55.46 -0.50% 11030.60 11059.47 10966.54 251504928手 36467307萬
2017-09-06 11024.59 37.64 0.34% 10959.31 11036.90 10939.26 236870144手 33915092萬
2017-09-05 10986.95 24.09 0.22% 10958.20 10995.53 10928.86 226193440手 31700853萬
2017-09-04 10962.85 82.30 0.76% 10882.13 10969.57 10859.35 253945568手 35008727萬
2017-09-01 10880.56 63.91 0.59% 10822.49 10880.56 10807.77 236753584手 32719787萬
2017-08-31 10816.64 2.72 0.03% 10823.31 10837.39 10759.79 193759152手 27677703萬
2017-08-30 10813.93 51.56 0.48% 10762.24 10825.89 10762.24 205631840手 28162329萬
2017-08-29 10762.37 -47.37 -0.44% 10796.54 10818.22 10742.13 209014704手 29637844萬
2017-08-28 10809.74 150.73 1.41% 10678.35 10866.36 10678.35 233005680手 33552483萬
2017-08-25 10659.01 106.05 1.00% 10556.55 10671.72 10556.55 174584896手 23908515萬
2017-08-24 10552.96 -66.38 -0.62% 10617.74 10627.34 10537.78 162216656手 22144576萬
2017-08-23 10619.34 -34.65 -0.33% 10642.22 10662.83 10583.18 171019088手 22659008萬
2017-08-22 10653.98 -35.79 -0.34% 10689.65 10699.06 10631.25 191573984手 26171479萬
2017-08-21 10689.77 75.69 0.71% 10624.81 10689.77 10624.81 186806496手 24589199萬
2017-08-18 10614.08 -39.65 -0.37% 10586.35 10636.15 10563.26 198035360手 26146918萬
2017-08-17 10653.73 52.95 0.50% 10601.65 10658.16 10583.40 223729088手 29695997萬
2017-08-16 10600.78 41.00 0.39% 10550.42 10625.34 10504.07 217140496手 29028651萬
2017-08-15 10559.78 39.97 0.38% 10527.54 10559.78 10502.52 190212432手 25059947萬
2017-08-14 10519.80 228.46 2.22% 10308.97 10519.80 10308.97 202644512手 26303372萬
2017-08-11 10291.35 -189.29 -1.81% 10407.33 10459.91 10281.63 223544896手 26905768萬
2017-08-10 10480.64 -63.95 -0.61% 10525.15 10582.16 10417.08 218998240手 27210350萬
2017-08-09 10544.59 48.34 0.46% 10487.77 10548.06 10455.27 213365856手 25949475萬
2017-08-08 10496.25 45.16 0.43% 10448.87 10516.61 10437.85 229036912手 27124014萬
2017-08-07 10451.08 89.85 0.87% 10353.15 10451.08 10347.50 193394144手 22768852萬
2017-08-04 10361.23 -74.94 -0.72% 10426.53 10450.69 10360.83 237545792手 28130150萬
2017-08-03 10436.17 -33.17 -0.32% 10454.01 10507.23 10403.59 225245504手 27858278萬
2017-08-02 10469.34 -56.01 -0.53% 10526.00 10557.47 10461.95 248511552手 30519029萬
2017-08-01 10525.35 20.30 0.19% 10496.71 10529.90 10472.71 233048208手 28555901萬
2017-07-31 10505.04 67.11 0.64% 10438.23 10517.33 10418.83 236571040手 28697692萬
2017-07-28 10437.94 42.74 0.41% 10381.31 10456.41 10371.39 206554896手 26055562萬
2017-07-27 10395.19 97.85 0.95% 10284.92 10416.55 10216.02 250647360手 30992117萬
2017-07-26 10297.34 -55.87 -0.54% 10365.60 10380.70 10247.54 193448448手 23223664萬
2017-07-25 10353.21 -51.01 -0.49% 10398.25 10421.21 10317.92 179887856手 22086830萬
2017-07-24 10404.22 39.40 0.38% 10352.85 10414.07 10341.24 197192992手 24228213萬
2017-07-21 10364.82 -2.16 -0.02% 10354.54 10406.25 10342.72 178594128手 22214481萬
2017-07-20 10366.98 71.41 0.69% 10288.89 10392.06 10282.28 204422288手 25738690萬
2017-07-19 10295.58 191.81 1.90% 10079.68 10296.29 10064.31 214224784手 25482664萬
2017-07-18 10103.76 47.97 0.48% 10012.91 10103.76 9960.56 176033056手 21590013萬
2017-07-17 10055.80 -371.99 -3.57% 10383.22 10384.05 10006.39 244581776手 29498554萬
2017-07-14 10427.79 -38.32 -0.37% 10445.57 10452.94 10382.37 160920960手 21117288萬
2017-07-13 10466.10 12.91 0.12% 10444.78 10491.39 10431.50 172243648手 22721144萬
2017-07-12 10453.19 -14.52 -0.14% 10465.87 10494.25 10360.10 188731008手 24674560萬
2017-07-11 10467.71 -37.89 -0.36% 10488.89 10568.37 10467.12 187942448手 25189841萬
2017-07-10 10505.60 -58.12 -0.55% 10542.55 10574.21 10497.39 212700256手 27794690萬
2017-07-07 10563.72 1.66 0.02% 10526.78 10564.31 10504.10 194723552手 26437857萬
2017-07-06 10562.06 0.97 0.01% 10547.51 10574.11 10467.91 201400960手 27424363萬
2017-07-05 10561.09 86.26 0.82% 10443.03 10561.09 10434.68 169619776手 23641912萬
2017-07-04 10474.83 -60.22 -0.57% 10527.77 10527.77 10437.40 160936896手 22260162萬
2017-07-03 10535.05 5.44 0.05% 10531.73 10541.86 10464.68 156582896手 21315982萬
2017-06-30 10529.61 17.75 0.17% 10475.23 10537.50 10454.88 144279408手 19473515萬
2017-06-29 10511.86 60.30 0.58% 10460.38 10523.52 10459.94 149659872手 20428359萬
2017-06-28 10451.57 -83.80 -0.80% 10507.05 10517.94 10436.08 153992672手 20962268萬
2017-06-27 10535.36 -2.23 -0.02% 10532.57 10548.80 10479.35 160663984手 21543155萬
2017-06-26 10537.59 170.81 1.65% 10377.22 10537.59 10377.22 177473696手 23887454萬
2017-06-23 10366.78 101.58 0.99% 10249.79 10366.78 10196.39 171427904手 22988756萬
2017-06-22 10265.20 -101.97 -0.98% 10361.34 10418.61 10265.20 189981088手 25768102萬
2017-06-21 10367.17 78.65 0.76% 10327.13 10367.17 10269.32 165754576手 22524920萬
2017-06-20 10288.53 25.73 0.25% 10281.57 10323.00 10273.06 175270384手 23595289萬
2017-06-19 10262.80 71.56 0.70% 10191.98 10262.80 10191.87 147929632手 19924752萬
2017-06-16 10191.24 -30.45 -0.30% 10212.98 10233.80 10176.86 157574464手 21402612萬
2017-06-15 10221.69 70.16 0.69% 10140.08 10225.05 10134.41 178556144手 24196984萬
2017-06-14 10151.53 -73.28 -0.72% 10208.84 10226.15 10138.82 161617456手 22184896萬
2017-06-13 10224.82 104.83 1.04% 10104.71 10237.40 10102.50 154656016手 20861354萬
2017-06-12 10119.99 -57.46 -0.56% 10144.12 10197.10 10108.98 157413216手 21705454萬
2017-06-09 10177.45 28.73 0.28% 10147.02 10182.61 10124.94 163670704手 22386234萬
2017-06-08 10148.72 38.85 0.38% 10104.59 10162.48 10097.66 181596704手 24760611萬
2017-06-07 10109.88 193.95 1.96% 9915.18 10117.06 9910.53 195082064手 26152880萬
2017-06-06 9915.92 73.32 0.74% 9834.54 9915.92 9821.13 128153136手 17001675萬
2017-06-05 9842.60 47.71 0.49% 9799.81 9866.34 9799.65 134634368手 17853288萬
2017-06-02 9794.89 64.56 0.66% 9708.72 9811.58 9637.54 148352080手 18678097萬
2017-06-01 9730.33 -134.52 -1.36% 9833.83 9854.55 9730.06 155204560手 20122076萬
2017-05-31 9864.84 5.61 0.06% 9944.12 9976.65 9855.30 156911392手 21122373萬
2017-05-26 9859.24 -34.54 -0.35% 9871.68 9913.48 9838.70 155697184手 20815959萬
2017-05-25 9893.78 81.32 0.83% 9792.09 9917.81 9727.51 174125968手 22680222萬
2017-05-24 9812.46 48.67 0.50% 9722.04 9812.46 9609.41 144760752手 18967205萬
2017-05-23 9763.78 -135.86 -1.37% 9878.38 9914.50 9761.31 169709216手 22567905萬
2017-05-22 9899.65 -71.32 -0.71% 9958.29 10014.94 9864.95 157600496手 21673213萬
2017-05-19 9970.96 -3.39 -0.03% 9978.50 10005.71 9922.76 143486592手 20367374萬
2017-05-18 9974.35 -55.76 -0.56% 9955.86 10045.68 9936.31 160236016手 23189509萬
2017-05-17 10030.11 -16.55 -0.17% 10030.36 10091.47 10019.36 192083344手 27889715萬
2017-05-15 9845.60 57.62 0.59% 9812.38 9866.07 9812.38 133036248手 19125139萬
2017-05-12 9787.99 11.54 0.12% 9755.87 9794.99 9703.10 140962784手 19851198萬
2017-05-11 9776.45 19.64 0.20% 9704.88 9776.51 9566.42 173360800手 22939159萬
2017-05-10 9756.81 -128.53 -1.30% 9875.74 9945.61 9756.81 156193424手 22082767萬
2017-05-09 9885.34 52.18 0.53% 9794.81 9887.15 9736.14 138953184手 19547368萬
2017-05-08 9833.17 -191.27 -1.91% 10000.95 10018.57 9833.17 164437296手 22113054萬
2017-05-05 10024.44 -123.00 -1.21% 10119.54 10132.92 10024.44 166209872手 23639104萬
2017-05-04 10147.44 -36.70 -0.36% 10164.81 10241.55 10116.01 176138256手 25294822萬
2017-05-03 10184.14 -39.83 -0.39% 10208.60 10244.35 10146.26 168065056手 24106257萬
2017-05-02 10223.97 -10.68 -0.10% 10205.66 10228.70 10166.39 157896048手 22521812萬
2017-04-28 10234.65 5.46 0.05% 10208.13 10235.23 10176.08 164498848手 23328586萬
2017-04-27 10229.19 24.35 0.24% 10174.25 10244.08 10015.89 204587984手 28522337萬
2017-04-26 10204.84 39.63 0.39% 10162.72 10251.70 10161.42 165358352手 23363120萬
2017-04-25 10165.22 73.33 0.73% 10106.90 10213.49 10104.55 154064368手 21276327萬
2017-04-24 10091.89 -222.47 -2.16% 10285.04 10285.04 10060.11 160107280手 21406913萬
2017-04-21 10314.35 -44.74 -0.43% 10357.86 10407.77 10300.40 144536336手 19836846萬
2017-04-20 10359.09 10.68 0.10% 10346.99 10411.75 10306.39 173467312手 24481863萬
2017-04-19 10348.41 -63.03 -0.60% 10377.28 10393.73 10235.00 198709920手 26776770萬
2017-04-18 10411.44 -39.42 -0.38% 10449.01 10522.85 10405.35 184273712手 25591831萬
2017-04-17 10450.86 -68.99 -0.66% 10483.96 10505.63 10406.52 194167312手 27307238萬
2017-04-14 10519.86 -134.23 -1.26% 10662.25 10662.53 10515.37 218503360手 28694269萬
2017-04-13 10654.08 66.77 0.63% 10578.58 10678.78 10571.70 204943488手 26982120萬
2017-04-12 10587.31 -68.48 -0.64% 10643.49 10667.60 10584.69 256381440手 34175495萬
2017-04-11 10655.79 52.52 0.49% 10601.00 10662.50 10476.66 267357216手 38353651萬
2017-04-10 10603.28 -66.20 -0.62% 10663.86 10664.10 10593.76 239514800手 34616862萬
2017-04-07 10669.48 13.31 0.12% 10652.40 10702.88 10635.08 205033824手 29959398萬
2017-04-06 10656.17 29.04 0.27% 10649.84 10661.77 10608.13 191080336手 29079104萬
2017-04-05 10627.13 198.41 1.90% 10496.78 10628.60 10496.78 201581472手 30306593萬
2017-03-31 10428.72 80.45 0.78% 10351.33 10428.72 10351.33 159483664手 24963207萬
2017-03-30 10348.27 -172.55 -1.64% 10505.39 10513.89 10328.95 209544976手 31655823萬
2017-03-29 10520.82 -42.47 -0.40% 10573.12 10585.88 10497.01 184996192手 29468651萬
2017-03-28 10563.28 -18.63 -0.18% 10580.16 10606.09 10538.02 158398976手 26240965萬
2017-03-27 10581.92 -64.81 -0.61% 10643.45 10660.23 10578.75 179075536手 28812958萬
2017-03-24 10646.72 63.68 0.60% 10584.09 10666.12 10580.11 184858720手 29550510萬
2017-03-23 10583.04 29.52 0.28% 10558.34 10607.73 10477.57 187160448手 32125191萬