创业板指
SZ399006 前复权 INDEX
3,135.28
-7.28
(-0.23%)
今开
3,164.70
最高
3,173.36
最低
3,125.49
昨收
3,142.56
振幅
1.52%
成交量
1,336,666.8万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
3,217.24
MA10
3,286.82
MA20
3,304.34
MA60
3,469.53
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 3,164.70 | 3,173.36 | 3,125.49 | 3,135.28 | 1,336,667万 |
| 2 | 2026-09-29 | 3,136.53 | 3,158.91 | 3,128.48 | 3,142.56 | 1,290,589万 |
| 3 | 2026-09-28 | 3,267.60 | 3,270.81 | 3,125.20 | 3,139.82 | 1,501,667万 |
| 4 | 2026-09-24 | 3,366.89 | 3,371.61 | 3,288.95 | 3,288.95 | 1,416,681万 |
| 5 | 2026-09-23 | 3,412.53 | 3,412.53 | 3,372.95 | 3,379.61 | 1,595,225万 |
| 6 | 2026-09-22 | 3,446.33 | 3,472.47 | 3,387.88 | 3,399.93 | 1,856,141万 |
| 7 | 2026-09-21 | 3,403.90 | 3,429.27 | 3,373.93 | 3,399.59 | 1,764,248万 |
| 8 | 2026-09-18 | 3,351.56 | 3,398.16 | 3,313.21 | 3,372.68 | 1,616,490万 |
| 9 | 2026-09-17 | 3,297.31 | 3,351.42 | 3,293.93 | 3,298.31 | 1,452,203万 |
| 10 | 2026-09-16 | 3,246.89 | 3,327.56 | 3,227.18 | 3,311.47 | 1,441,694万 |
| 11 | 2026-09-15 | 3,280.85 | 3,315.33 | 3,245.06 | 3,247.92 | 1,372,168万 |
| 12 | 2026-09-14 | 3,279.31 | 3,331.05 | 3,262.49 | 3,285.58 | 1,377,341万 |