深证成指历史数据(1991-2016)

日期开盘最高最低收盘成交量成交额1991/4/3988.05988.05988.05988.05110000 1991/4/4983.11983.11983.11983.11523761000 1991/4/5978.27978.27978.27978.27107150000 1991/4/6973.42973.42973.42973.42102159000 1991/4/8968.57968.57968.57968.575784000 1991/4/9963.73963.73963.73963.731939000 1991/4/10958.88958.88958.88958.8845110000 1991/4/11954.03954.03954.03954.034559000 1991/4/12949.31949.31949.31949.3168113000 1991/4/13944.58944.58944.58944.583056000 1991/4/15939.98939.98939.98939.985064000 1991/4/16935.38935.38935.38935.382234000 1991/4/17930.78930.78930.78930.782130000 1991/4/18926.18926.18926.18926.181432000 1991/4/19921.58921.58921.58921.581727000 1991/4/20916.98916.98916.98916.98523000 1991/4/22912.38912.38912.38912.3811000 1991/4/23907.78907.78907.78907.7848150000 1991/4/24903.31903.31903.31903.3146109000 1991/4/25898.84898.84898.84898.8450110000 1991/4/26894.36894.36894.36894.365392000 1991/4/27889.89889.89889.89889.892026000 1991/4/29885.43885.43885.43885.434972000 1991/4/30880.98880.98880.98880.98142182000 1991/5/2876.57876.57876.57876.577292000 1991/5/3872.16872.16872.16872.1678103000 1991/5/4867.75867.75867.75867.75162202000 1991/5/6863.35863.35863.35863.35124181000 1991/5/7859.06859.06859.06859.06102127000 1991/5/8854.78854.78854.78854.78309697000 1991/5/9850.5850.5850.5850.5450568000 1991/5/10846.22846.22846.22846.22700897000 1991/5/11841.94841.94841.94841.94686843000 1991/5/13837.66837.66837.66837.6615541910000 1991/5/14834.44835.01833.38835.0131603874000 1991/5/15832.36832.54832.36832.5439575673000 1991/5/16830.06830.06830.06830.0659188116000 1991/5/17827.72827.72827.72827.72901411550000 1991/5/18825.37825.37825.2825.241805153000 1991/5/20822.67822.67822.67822.6756316783000 1991/5/21820.15820.15820.15820.1537084590000 1991/5/22817.63817.63817.63817.6345335591000 1991/5/23814.16815.22813.59813.5932674006000 1991/5/24809.56809.56809.56809.5610081190000 1991/5/25805.52805.52805.52805.52435498000 1991/5/27801.48801.48801.48801.4813201509000

1991/5/28797.98797.98797.98797.98178216000 1991/5/29794.61794.61794.61794.61136258000 1991/5/30791.23791.23791.23791.23204286000 1991/5/31787.85787.85787.85787.858196000 1991/6/1784.48784.48784.48784.48260333000 1991/6/3781.1781.1781.1781.1257327000 1991/6/4777.72777.72777.72777.72801958000 1991/6/5774.35774.35774.35774.3516501993000 1991/6/6771.26771.26771.26771.262435000 1991/6/7768.16768.16768.16768.16106106000 1991/6/8765.36765.36757.27758.74101108000 1991/6/10754.25754.25733.65733.65165175000 1991/6/11733.7756.51732.23756.51987762000 1991/6/12755.26758.21751.41753.0619051221000 1991/6/13751.07751.07745.92745.9223892176000 1991/6/14743.2743.2734.2735.6723622081000 1991/6/15732.78734.25726.89728.361057965000 1991/6/17716.99721.18715.1472121001809000 1991/6/18717.13721.94716.4721.2114851106000 1991/6/19717.71721.37715.88717.3323121871000 1991/6/20714.18714.18707.56710.1222501666000 1991/6/21706.97707.35703.66704.4118021263000 1991/6/22700.89702.72697.23698.3322111568000 1991/6/24694.2696.76687.18689.7927651895000 1991/6/25685.3691.55684.93690.0961833358000 1991/6/26686.21695.28683.89693.9665663583000 1991/6/27690.66697.46687.67694.986494828000 1991/6/28691.45693.37686.53691.41106434561000 1991/6/29689.11691.31684.19690.4844762384000 1991/7/1685.65687.48680.83684.0197905472000 1991/7/2680.4683.34665.39670.1578522981000 1991/7/3666.81671.95660.93669.0684944811000 1991/7/4665.85667.54660.42661.6111353102000 1991/7/5659.38660.66648.22652.3876603527000 1991/7/6647.8648.08639.01643.1952701953000 1991/7/8640.79641.41623.23628.4569823213000 1991/7/9620.78620.78603.04611.9998422680000 1991/7/10609.63617.19607.64614.9292453378000 1991/7/11612.62615604.76608.2761372827000 1991/7/12605.55606.19598.86603.0285163593000 1991/7/13600.75604.11599.66602.6948811638000 1991/7/15600.47600.75590.81594.3859662520000 1991/7/16591.97592.96581.74584.8566422806000 1991/7/17580.06582.33572.52576.7571122660000 1991/7/18574.99613.83573.6608.9159362827000 1991/7/19609.39640.22606.25616.73109726045000 1991/7/20611.18612.15594.45602.961423220000