新聞源 財富源

2017年09月21日 星期四

深證成指(399001)每月行情

歷史行情: 每日行情 | 每週行情 | 每月行情

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
2017-09-21 11098.34 63.91 0.59% 10822.49 11199.19 10807.77 3494551808手 496026869萬
2017-08-31 10816.64 20.30 0.19% 10496.71 10866.36 10281.63 4782065664手 619759738萬
2017-07-31 10505.04 5.44 0.05% 10531.73 10574.21 9960.56 4087961088手 522386268萬
2017-06-30 10529.61 -134.52 -1.36% 9833.83 10548.80 9637.54 3552944128手 478402764萬
2017-05-31 9864.84 -10.68 -0.10% 10205.66 10244.35 9566.42 3029864192手 420494172萬
2017-04-28 10234.65 198.41 1.90% 10496.78 10702.88 10015.89 3528167680手 494059356萬
2017-03-31 10428.72 27.28 0.26% 10387.63 10666.12 10308.22 3992885504手 644071915萬
2017-02-28 10391.34 -47.21 -0.47% 10061.29 10454.16 9984.64 3019376896手 425428992萬
2017-01-26 10052.05 85.71 0.84% 10205.14 10396.91 9482.84 2583222016手 365311959萬
2016-12-30 10177.14 75.96 0.69% 11037.11 11090.93 10062.37 3594369024手 532514488萬
2016-11-30 11012.19 91.83 0.86% 10714.82 11124.81 10575.16 4949685248手 768687800萬
2016-10-31 10704.30 174.11 1.65% 10612.21 10871.66 10584.70 1388802816手 193551769萬
2016-09-30 10567.58 -88.37 -0.82% 10759.75 10903.64 10352.02 1463004672手 212516720萬
2016-08-31 10757.88 -143.96 -1.39% 10289.89 10946.74 10086.65 2197370112手 308989214萬
2016-07-29 10329.43 -31.56 -0.30% 10506.22 10890.02 10262.30 2450281216手 380682444萬
2016-06-30 10489.99 49.21 0.48% 10184.23 10527.69 9779.11 2103316992手 321856614萬
2016-05-31 10159.93 300.38 2.96% 10144.15 10501.43 9544.12 1707744000手 254310256萬
2016-04-29 10141.54 -75.72 -0.72% 10410.68 10810.41 9976.05 2082369536手 315179008萬
2016-03-31 10455.37 224.64 2.47% 9116.56 10552.58 9011.51 2679838464手 381421772萬
2016-02-29 9097.36 -96.20 -1.02% 9389.62 10397.52 9000.89 1598965248手 220096675萬
2016-01-29 9418.20 -1038.85 -8.20% 12650.72 12659.41 8986.52 2170218752手 308802805萬
2015-12-31 12664.89 43.31 0.36% 12022.83 13187.05 11830.99 2887198464手 507809177萬
2015-11-30 12037.86 -241.17 -2.09% 11306.20 12970.47 11200.60 3670191104手 636029501萬
2015-10-30 11546.05 406.48 4.07% 10332.24 11834.07 10265.00 2756902912手 422838558萬
2015-09-30 9988.25 -386.65 -3.67% 10388.50 10702.18 9259.65 2327252992手 311537459萬
2015-08-31 10549.16 -212.68 -1.72% 12178.57 13652.54 9713.99 3210631680手 508836782萬
2015-07-31 12374.25 -687.15 -4.79% 14185.10 14696.98 10850.38 4197445632手 707885547萬
2015-06-30 14337.97 817.08 5.08% 16247.39 18211.76 12723.16 4478885376手 917509652萬
2015-05-29 16100.45 41.89 0.28% 14846.48 17153.80 14027.60 2567572224手 508775956萬
2015-04-30 14818.64 234.06 1.78% 13187.42 15009.73 13142.40 1215767936手 183145431萬
2015-03-31 13160.66 126.33 1.07% 11869.96 13538.29 11169.05 859319424手 128601292萬
2015-02-27 11757.68 -187.56 -1.68% 10952.14 11819.42 10715.43 366853632手 54219023萬
2015-01-30 11150.69 505.97 4.59% 11150.98 11749.14 10634.62 617825536手 94606254萬
2014-12-31 11014.62 93.53 1.04% 9029.64 11050.85 9027.30 1046761408手 133973944萬
2014-11-28 9002.23 14.54 0.18% 8245.03 9010.17 8137.42 510098560手 52663357萬
2014-10-31 8225.61 103.31 1.28% 8134.37 8260.23 7803.46 363124480手 33546503萬
2014-09-30 8080.35 99.46 1.27% 7852.91 8251.06 7852.87 384661952手 37571776萬
2014-08-29 7841.70 -75.93 -0.95% 7919.78 8074.42 7735.68 332653216手 33184727萬
2014-07-31 7956.91 -45.78 -0.62% 7340.59 7957.46 7146.45 290596544手 30481733萬
2014-06-30 7343.27 -43.31 -0.59% 7365.61 7433.54 7134.53 160746736手 15276084萬
2014-05-30 7364.83 -3.31 -0.04% 7289.24 7432.35 7075.32 169031136手 15190408萬
2014-04-30 7312.86 91.53 1.27% 7184.07 7618.57 7177.85 199337440手 20568872萬
2014-03-31 7189.58 25.98 0.35% 7349.95 7410.66 6959.25 236319648手 23476643萬
2014-02-28 7365.93 43.94 0.58% 7515.09 7997.02 7174.33 251069264手 23600560萬
2014-01-30 7572.63 -7.40 -0.09% 8083.77 8124.56 7477.78 201306256手 19581259萬
2013-12-31 8121.79 -165.96 -1.94% 8461.49 8648.01 7887.37 210459408手 20135939萬
2013-11-29 8542.61 7.32 0.09% 8433.76 8630.38 8054.96 232498048手 22077432萬
2013-10-31 8444.41 166.96 1.96% 8505.11 8815.75 8214.54 279347648手 26839598萬
2013-09-30 8514.57 41.10 0.50% 8214.94 8766.70 8148.17 297187744手 28745246萬
2013-08-30 8202.48 166.39 2.14% 7819.45 8476.05 7789.93 291399584手 26570954萬
2013-07-31 7765.40 24.01 0.31% 7649.30 8281.55 7544.77 294021952手 26643345萬
2013-06-28 7694.47 -6.71 -0.07% 9259.48 9345.66 7045.60 145927248手 17390237萬
2013-05-31 9257.95 26.81 0.31% 8643.90 9511.18 8597.71 176104672手 25334579萬
2013-04-26 8691.39 47.99 0.54% 8901.64 9142.90 8645.18 126946200手 18729038萬
2013-03-29 8889.77 8.71 0.09% 9630.87 9679.44 8879.29 185634144手 26211223萬
2013-02-28 9641.44 152.62 1.58% 9648.92 10057.97 9193.93 162829376手 23913991萬
2013-01-31 9667.67 -20.42 -0.22% 9204.11 9804.73 8976.02 220119136手 31736855萬
2012-12-31 9116.48 -192.38 -2.43% 7903.25 9119.20 7660.45 193672704手 23522347萬
2012-11-30 7903.25 193.35 2.28% 8473.03 8739.83 7786.84 88155536手 10660670萬
2012-10-31 8469.80 -139.14 -1.60% 8677.99 8861.04 8339.66 97343200手 11538534萬
2012-09-28 8679.22 -9.47 -0.12% 8220.31 8865.65 8095.52 138846272手 15899896萬
2012-08-31 8210.99 -848.23 -9.36% 9047.59 9344.09 8132.36 125389520手 15418293萬
2012-07-31 9059.22 -441.09 -4.64% 9575.09 9853.73 9033.92 137144272手 19060637萬
2012-06-29 9500.32 -641.09 -6.32% 10142.12 10262.05 9351.80 109481088手 15460311萬
2012-05-31 10141.41 -38.98 -0.38% 10319.48 10616.28 9755.59 167395872手 24734428萬
2012-04-27 10180.39 770.13 8.18% 9410.97 10258.57 9388.78 126756320手 16859656萬
2012-03-30 9410.26 -644.58 -6.41% 10011.12 10529.00 9352.17 168366928手 23972582萬
2012-02-29 10054.84 751.20 8.07% 9277.79 10333.92 9173.07 165564720手 21851412萬
2012-01-31 9303.65 384.83 4.32% 8980.76 9503.37 8486.58 109329656手 13920240萬
2011-12-30 8918.82 -774.57 -7.99% 9976.52 10102.35 8555.12 105292224手 13037290萬
2011-11-30 9693.39 -629.90 -6.10% 10593.55 10595.88 9626.76 54603460手 7458372萬
2011-10-27 10323.29 30.95 0.30% 10315.96 10588.13 9653.51 84735264手 11490580萬
2011-09-30 10292.33 -1105.15 -9.70% 11425.11 11491.35 10224.73 91656920手 13652436萬
2011-08-31 11397.48 -592.95 -4.95% 11975.27 12074.94 10926.47 136606464手 23383920萬
2011-07-29 11990.43 0.00 0.00% 12258.12 12289.51 11885.90 32880764手 5953850萬
2011-06-30 12110.93 445.79 3.82% 11648.86 12157.56 11288.62 120761240手 19817802萬
2011-05-31 11665.14 -647.85 -5.26% 12314.69 12423.46 11405.06 118889880手 19529436萬
2011-04-29 12312.99 -249.91 -1.99% 12559.77 13142.43 12138.85 223371504手 35451865萬
2011-03-31 12562.90 -339.53 -2.63% 12911.07 13233.02 12447.70 229130896手 42917360萬
2011-02-28 12902.43 907.75 7.57% 12044.41 12936.74 11764.23 146727840手 28135232萬
2011-01-31 11994.68 -463.87 -3.72% 12578.45 12790.93 11377.34 154620256手 28871889萬
2010-12-31 12458.55 122.26 0.99% 12301.24 12987.70 11963.72 200881408手 39841745萬
2010-11-30 12336.29 -1030.95 -7.71% 13385.25 13936.88 11849.90 298267264手 58327992萬
2010-10-29 13367.24 1898.69 16.56% 11594.92 13863.98 11578.12 308105440手 56577899萬
2010-09-30 11468.54 129.83 1.15% 11369.39 11759.01 11060.66 178468480手 27840473萬
2010-08-31 11338.71 553.37 5.13% 10789.07 11424.08 10613.28 188537232手 29447761萬
2010-07-30 10785.35 1398.41 14.90% 9376.08 10899.43 8945.20 149903824手 21502663萬
2010-06-30 9386.94 -817.24 -8.01% 10123.67 10407.38 9335.57 100990576手 14912021萬
2010-05-31 10204.17 -958.36 -8.59% 10959.16 11139.16 9627.42 144881856手 22157726萬
2010-04-30 11162.54 -1331.81 -10.66% 12512.41 12849.71 10974.15 178895248手 32635755萬
2010-03-31 12494.35 57.70 0.46% 12480.81 12720.36 11835.62 131473680手 24801940萬
2010-02-26 12436.66 299.45 2.47% 12125.51 12527.02 11714.16 87636688手 16664042萬
2010-01-29 12137.20 -1562.77 -11.41% 13766.10 13782.81 11903.99 187332608手 37864314萬
2009-12-31 13699.97 213.20 1.58% 13474.86 14096.87 12635.68 200239856手 37640238萬
2009-11-30 13486.77 1189.61 9.67% 12016.61 14032.60 11957.58 241715552手 44456202萬
2009-10-30 12297.16 302.14 2.52% 11914.77 12941.38 11828.06 127000512手 23456099萬
2009-08-26 11995.02 -996.04 -7.67% 11598.58 12101.82 11546.25 11129094手 1981710萬
2009-07-14 12991.06 1605.18 14.10% 12752.08 12991.06 12752.08 13180330手 2337079萬
2009-06-25 11385.88 1257.96 12.42% 10267.74 11490.77 10267.74 36755960手 5844156萬
2009-05-27 10127.92 625.40 6.58% 9567.63 10497.17 9562.95 223535392手 33235507萬
2009-04-30 9502.52 520.56 5.80% 9032.40 9793.64 8816.08 287024512手 39534018萬
2009-03-31 8981.95 1373.73 18.06% 7511.66 9115.04 7495.82 278097952手 35368855萬
2009-02-27 7608.22 592.99 8.45% 7073.87 8820.67 6995.84 335910624手 39850265萬
2009-01-23 7015.24 529.72 8.17% 6557.42 7103.83 6514.49 137975216手 15213153萬
2008-12-31 6485.51 -173.00 -2.60% 6634.60 7585.16 6460.70 192504256手 19133442萬
2008-11-28 6658.51 819.18 14.03% 5794.17 6947.12 5598.21 175095152手 15283906萬
2008-10-31 5839.33 -1719.94 -22.75% 7406.02 7406.02 5577.23 118427936手 10656855萬
2008-09-26 7559.27 -444.98 -5.56% 7954.01 7954.01 6290.01 99112240手 10452835萬
2008-08-29 8004.24 -1466.09 -15.48% 9420.72 9638.90 7700.96 87569176手 9606114萬
2008-07-31 9470.33 99.56 1.06% 9397.32 10472.61 8922.58 136893456手 17926220萬
2008-06-30 9370.78 -2677.46 -22.22% 11999.95 12160.95 8888.78 84320256手 13119680萬
2008-05-30 12048.24 -1452.53 -10.76% 13673.59 13881.17 11810.61 105346288手 21843217萬
2008-04-30 13500.77 198.63 1.49% 13274.74 13785.80 10586.36 118599696手 25644067萬
2008-03-31 13302.14 -2521.74 -15.94% 15722.32 16350.09 12281.10 94681736手 23279234萬
2008-02-29 15823.88 -33.83 -0.21% 15837.88 17695.84 14907.27 59105232手 16378626萬
2008-01-31 15857.71 -1842.91 -10.41% 17731.84 19219.89 15793.28 150210352手 42821596萬
2007-12-28 17700.62 2062.96 13.19% 15580.24 17856.94 15477.47 105630624手 28528675萬
2007-11-30 15637.66 -3893.50 -19.93% 19554.58 19559.42 15189.42 95193904手 26149542萬
2007-10-31 19531.15 666.61 3.53% 19287.60 19600.03 17933.30 100548368手 32416729萬
2007-09-28 18864.55 992.44 5.55% 17988.34 18939.90 16944.11 139908928手 40018718萬