1990-2015年深证成指历史数据

深证成指 (399001) 时间 开盘 最高 最低 收盘 成 VOL.VOLUME VOL.MAVOL1

1991/04/03988.05988.05988.05988.0511

1991/04/04983.11983.11983.11983.11523523

1991/04/05978.27978.27978.27978.27107107

1991/04/06973.42973.42973.42973.42102102

1991/04/08968.57968.57968.57968.575757158 1991/04/09963.73963.73963.73963.731919161.6 1991/04/10958.88958.88958.88958.88454566 1991/04/11954.03954.03954.03954.03454553.6 1991/04/12949.31949.31949.31949.31686846.8 1991/04/13944.58944.58944.58944.58303041.4 1991/04/15939.98939.98939.98939.98505047.6 1991/04/16935.38935.38935.38935.38222243 1991/04/17930.78930.78930.78930.78212138.2 1991/04/18926.18926.18926.18926.18141427.4 1991/04/19921.58921.58921.58921.58171724.8 1991/04/20916.98916.98916.98916.985515.8 1991/04/22912.38912.38912.38912.380011.4 1991/04/23907.78907.78907.78907.78484816.8 1991/04/24903.31903.31903.31903.31464623.2 1991/04/25898.84898.84898.84898.84505029.8 1991/04/26894.36894.36894.36894.36535339.4 1991/04/27889.89889.89889.89889.89202043.4 1991/04/29885.43885.43885.43885.43494943.6 1991/04/30880.98880.98880.98880.9814214262.8 1991/05/02876.57876.57876.57876.57727267.2 1991/05/03872.16872.16872.16872.16787872.2 1991/05/04867.75867.75867.75867.75162162100.6 1991/05/06863.35863.35863.35863.35124124115.6 1991/05/07859.06859.06859.06859.06102102107.6 1991/05/08854.78854.78854.78854.78309309155 1991/05/09850.5850.5850.5850.5450450229.4 1991/05/10846.22846.22846.22846.22700700337 1991/05/11841.94841.94841.94841.94686686449.4 1991/05/13837.66837.66837.66837.6615541554739.8 1991/05/14834.44835.01833.38835.01316031601310 1991/05/15832.36832.54832.36832.54395739572011.4 1991/05/16830.06830.06830.06830.06591859183055 1991/05/17827.72827.72827.72827.72901490144720.6 1991/05/18825.37825.37825.2825.2418041805245.8 1991/05/20822.67822.67822.67822.67563156315740 1991/05/21820.15820.15820.15820.15370837085690.2 1991/05/22817.63817.63817.63817.63453345335413.2 1991/05/23814.16815.22813.59813.59326732674263.8 1991/05/24809.56809.56809.56809.56100810083629.4 1991/05/25805.52805.52805.52805.524354352590.2 1991/05/27801.48801.48801.48801.48132013202112.6 1991/05/28797.98797.98797.98797.981781781241.6 1991/05/29794.61794.61794.61794.61136136615.4 1991/05/30791.23791.23791.23791.23204204454.6 1991/05/31787.85787.85787.85787.858181383.8

1991/06/01784.48784.48784.48784.48260260171.8 1991/06/03781.1781.1781.1781.1257257187.6 1991/06/04777.72777.72777.72777.72801801320.6 1991/06/05774.35774.35774.35774.3516501650609.8 1991/06/06771.26771.26771.26771.262424598.4 1991/06/07768.16768.16768.16768.16106106567.6 1991/06/08765.36765.36757.27758.74101101536.4 1991/06/10754.25754.25733.65733.65165165409.2 1991/06/11733.7756.51732.23756.51987987276.6 1991/06/12755.26758.21751.41753.0619051905652.8 1991/06/13751.07751.07745.92745.92238923891109.4 1991/06/14743.2743.2734.2735.67236223621561.6 1991/06/15732.78734.25726.89728.36105710571740 1991/06/17716.99721.18715.14721210021001962.6 1991/06/18717.13721.94716.4721.21148514851878.6 1991/06/19717.71721.37715.88717.33231223121863.2 1991/06/20714.18714.18707.56710.12225022501840.8 1991/06/21706.97707.35703.66704.41180218021989.8 1991/06/22700.89702.72697.23698.33221122112012 1991/06/24694.2696.76687.18689.79276527652268 1991/06/25685.3691.55684.93690.09618361833042.2 1991/06/26686.21695.28683.89693.96656665663905.4 1991/06/27690.66697.46687.67694.9864986495274.8 1991/06/28691.45693.37686.53691.4110643106436961.2 1991/06/29689.11691.31684.19690.48447644767303.4 1991/07/01685.65687.48680.83684.01979097908024.8 1991/07/02680.4683.34665.39670.15785278528282 1991/07/03666.81671.95660.93669.06849484948251 1991/07/04665.85667.54660.42661.61113511356349.4 1991/07/05659.38660.66648.22652.38766076606986.2 1991/07/06647.8648.08639.01643.19527052706082.2 1991/07/08640.79641.41623.23628.45698269825908.2 1991/07/09620.78620.78603.04611.99984298426177.8 1991/07/10609.63617.19607.64614.92924592457799.8 1991/07/11612.62615604.76608.27613761377495.2 1991/07/12605.55606.19598.86603.02851685168144.4 1991/07/13600.75604.11599.66602.69488148817724.2 1991/07/15600.47600.75590.81594.38596659666949 1991/07/16591.97592.96581.74584.85664266426428.4 1991/07/17580.06582.33572.52576.75711271126623.4 1991/07/18574.99613.83573.6608.91593659366107.4 1991/07/19609.39640.22606.25616.7310972109727325.6 1991/07/20611.18612.15594.45602.9614261427360.8 1991/07/22603.6607.84595.85601.7612574125748547.2 1991/07/23598.45605.82594.92601.9834483448793.6 1991/07/24598.47600.09594.65598.81479547958565.4 1991/07/25596.7598.01591.05594.61669866987710.6 1991/07/26591.05592.59584.6586.01701970197886 1991/07/27583.89587.43582.64585.45296729675964.6 1991/07/29583.37584.99574.65579.73878487846052.6 1991/07/30577.29578.4570.02577.15593559356280.6 1991/07/31572.86578.74571.91578.42587558756116 1991/08/01574.82580.59574.19579.32737973796188 1991/08/02576.39579.74574.81577.96520952096636.4