2009-11-20 15:01:05
深市指数
| 代码 |
简称 |
最新价 |
涨跌 |
涨跌幅 |
成交金额(万元） |
成交量(手) |
开盘 |
最高 |
最低 |
| 399001 | 深证成指 | 13695.15 | -4.39 | -0.03% | 1917713.09 | 10668763 | 13645.70 | 13781.01 | 13540.10 |
| 399002 | 成份Ａ指 | 14701.71 | -4.72 | -0.03% | 1917713.09 | 10668763 | 14648.62 | 14793.88 | 14535.27 |
| 399003 | 成份Ｂ指 | 4594.00 | -42.05 | -0.91% | 26780.74 | 532847 | 4617.99 | 4638.40 | 4577.20 |
| 399004 | 深证100R | 4737.85 | 0.46 | 0.01% | 3765257.55 | 24795133 | 4721.84 | 4768.44 | 4685.96 |
| 399005 | 中小板指 | 5521.60 | 1.94 | 0.04% | 1465499.11 | 8155410 | 5507.95 | 5569.10 | 5475.57 |
| 399100 | 新 指 数 | 5328.78 | 23.65 | 0.45% | 11989184.47 | 92124888 | 5290.49 | 5362.86 | 5268.33 |
| 399101 | 中小板综 | 5656.58 | 18.27 | 0.32% | 3149423.91 | 18124003 | 5626.93 | 5702.96 | 5600.84 |
| 399106 | 深证综指 | 1208.82 | 6.12 | 0.51% | 12509513.29 | 99336335 | 1199.40 | 1216.23 | 1194.11 |
| 399107 | 深证Ａ指 | 1268.89 | 6.64 | 0.53% | 12435258.56 | 97626104 | 1258.83 | 1276.67 | 1253.28 |
| 399108 | 深证Ｂ指 | 636.30 | -3.11 | -0.49% | 74254.73 | 1710230 | 636.21 | 641.30 | 631.34 |
| 399110 | 农林指数 | 663.02 | 0.89 | 0.13% | 246940.82 | 2065655 | 660.02 | 669.11 | 657.70 |
| 399120 | 采掘指数 | 3479.33 | -39.67 | -1.13% | 305105.76 | 1388014 | 3492.56 | 3512.39 | 3453.30 |
| 399130 | 制造指数 | 1247.31 | 6.00 | 0.48% | 7385716.74 | 58777169 | 1237.34 | 1254.03 | 1232.02 |
| 399131 | 食品指数 | 1867.93 | 37.89 | 2.07% | 644127.56 | 4427376 | 1820.74 | 1872.86 | 1815.99 |
| 399132 | 纺织指数 | 682.17 | 5.36 | 0.79% | 333384.40 | 3571137 | 675.40 | 688.71 | 672.40 |
| 399133 | 木材指数 | 250.04 | 3.82 | 1.55% | 26906.46 | 265692 | 243.83 | 255.92 | 243.32 |
| 399134 | 造纸指数 | 805.66 | 2.48 | 0.31% | 213034.35 | 1773514 | 800.40 | 810.93 | 794.58 |
| 399135 | 石化指数 | 1263.42 | 7.64 | 0.61% | 1341066.61 | 11277681 | 1251.71 | 1272.00 | 1244.56 |
| 399136 | 电子指数 | 441.75 | 6.03 | 1.38% | 648260.67 | 7824603 | 435.41 | 445.09 | 433.16 |
| 399137 | 金属指数 | 1466.70 | 0.21 | 0.01% | 1253366.65 | 10314972 | 1461.26 | 1477.00 | 1448.96 |
| 399138 | 机械指数 | 1381.43 | 4.42 | 0.32% | 1868932.34 | 13223135 | 1372.82 | 1388.40 | 1366.72 |
| 399139 | 医药指数 | 1244.60 | -6.80 | -0.54% | 941546.59 | 5283030 | 1248.37 | 1255.18 | 1241.79 |
| 399140 | 水电指数 | 866.24 | -5.74 | -0.66% | 591968.05 | 5897960 | 881.53 | 888.77 | 865.49 |
| 399150 | 建筑指数 | 969.76 | 7.01 | 0.73% | 202656.32 | 1637429 | 959.79 | 980.50 | 954.38 |
| 399160 | 运输指数 | 1142.41 | 2.51 | 0.22% | 205462.70 | 2516161 | 1135.46 | 1150.37 | 1129.52 |
| 399170 | IT指数 | 842.31 | 2.61 | 0.31% | 628455.66 | 3844894 | 836.23 | 847.53 | 832.62 |
| 399180 | 批零指数 | 1390.30 | -7.28 | -0.52% | 455887.10 | 3893868 | 1396.06 | 1406.80 | 1383.32 |
| 399190 | 金融指数 | 1116.97 | 22.98 | 2.10% | 499695.59 | 2193132 | 1089.90 | 1127.69 | 1080.46 |
| 399200 | 地产指数 | 2082.84 | 36.15 | 1.77% | 1016899.32 | 8279407 | 2045.32 | 2099.16 | 2028.37 |
| 399210 | 服务指数 | 1032.16 | 2.96 | 0.29% | 441283.30 | 3570779 | 1027.13 | 1039.03 | 1015.98 |
| 399220 | 传播指数 | 567.27 | -4.72 | -0.83% | 71523.30 | 336384 | 567.45 | 572.80 | 564.61 |
| 399230 | 综企指数 | 689.49 | 6.45 | 0.94% | 443892.91 | 4857710 | 679.95 | 693.42 | 674.14 |
| 399300 | 沪深300 | 3631.01 | -11.43 | -0.31% | 12758525.34 | 94750751 | 3630.58 | 3658.21 | 3597.31 |
| 399305 | 基金指数 | 4723.35 | 14.73 | 0.31% | 41564.21 | 4167535 | 4697.52 | 4732.31 | 4673.72 |
| 399310 | 巨潮40 | 4362.84 | -30.64 | -0.70% | 4038806.24 | 28723741 | 4376.11 | 4398.11 | 4329.34 |
| 399311 | 巨潮1000 | 3368.64 | -2.16 | -0.06% | 25955345.35 | 219557408 | 3360.47 | 3393.68 | 3335.24 |
| 399312 | 巨潮300 | 3820.14 | -13.44 | -0.35% | 13051334.16 | 97496207 | 3820.86 | 3848.75 | 3786.26 |
| 399313 | 巨潮100 | 3790.77 | -20.65 | -0.54% | 6712597.75 | 49009776 | 3797.90 | 3819.78 | 3760.31 |
| 399314 | 巨潮大盘 | 3471.55 | -14.29 | -0.41% | 10349899.32 | 79910401 | 3474.40 | 3497.59 | 3442.26 |
| 399315 | 巨潮中盘 | 3729.65 | 18.32 | 0.49% | 7494111.41 | 65137411 | 3700.96 | 3756.42 | 3682.43 |
| 399316 | 巨潮小盘 | 3436.38 | 21.89 | 0.64% | 8111334.63 | 74509595 | 3405.87 | 3462.78 | 3391.06 |
| 399317 | 巨潮Ａ指 | 3333.25 | 0.05 | 0.00% | 31205675.95 | 258368412 | 3323.26 | 3357.68 | 3299.53 |
| 399318 | 巨潮Ｂ指 | 2953.24 | -13.11 | -0.44% | 160857.61 | 3044603 | 2960.76 | 2983.14 | 2925.69 |
| 399319 | 资源优势 | 3015.66 | -28.30 | -0.93% | 4315264.14 | 34282589 | 3034.89 | 3039.58 | 2999.84 |
| 399320 | 巨潮服务 | 2531.65 | -20.15 | -0.79% | 3868335.72 | 35724196 | 2547.94 | 2553.36 | 2520.08 |
| 399321 | 巨潮红利 | 4211.65 | -28.96 | -0.68% | 2279814.57 | 20914645 | 4228.69 | 4239.16 | 4187.58 |
| 399322 | 巨潮治理 | 5049.94 | -28.38 | -0.56% | 4758702.19 | 33240700 | 5060.75 | 5087.34 | 5006.31 |
| 399323 | 深证红利 | 6870.06 | -24.38 | -0.35% | 1441584.78 | 11062225 | 6872.42 | 6921.36 | 6808.91 |
| 399324 | 深红利P | 5933.56 | -21.06 | -0.35% | 1441584.78 | 11062225 | 5935.60 | 5977.87 | 5880.75 |
| 399325 | 成长40R | 5832.43 | -30.33 | -0.52% | 1442455.47 | 8343876 | 5842.68 | 5880.39 | 5780.32 |
| 399326 | 成长40P | 5125.69 | -26.66 | -0.52% | 1442455.47 | 8343876 | 5134.70 | 5167.84 | 5079.90 |
| 399327 | 深证治理 | 7051.96 | -43.84 | -0.62% | 1558949.18 | 9814516 | 7069.56 | 7107.94 | 6993.98 |
| 399328 | 深治理P | 6182.25 | -38.44 | -0.62% | 1558949.18 | 9814516 | 6197.68 | 6231.33 | 6131.43 |
| 399329 | 中小板指 | 5521.60 | 1.94 | 0.04% | 1465499.11 | 8155410 | 5507.95 | 5569.10 | 5475.57 |
| 399330 | 深证100P | 4252.57 | 0.41 | 0.01% | 3765257.55 | 24795133 | 4238.20 | 4280.02 | 4206.00 |
| 399331 | 深证创新 | 7058.43 | 6.60 | 0.09% | 1349517.56 | 8916117 | 7024.61 | 7096.61 | 7002.53 |
| 399332 | 深创新P | 6494.00 | 6.08 | 0.09% | 1349517.56 | 8916117 | 6462.88 | 6529.12 | 6442.56 |
| 399333 | 中小板R | 5695.26 | 2.00 | 0.04% | 1465499.11 | 8155410 | 5681.18 | 5744.26 | 5647.78 |
| 399351 | 深报指数 | 4446.03 | -20.78 | -0.47% | 1849858.37 | 11936377 | 4459.97 | 4486.62 | 4400.60 |
| 399352 | 深报综指 | 4128.08 | -4.62 | -0.11% | 2761311.64 | 17259262 | 4125.48 | 4165.07 | 4077.30 |
| 399353 | 盐田港指 | 3030.49 | -27.12 | -0.89% | 1173225.05 | 12327491 | 3040.99 | 3056.54 | 3007.63 |
| 399355 | CBN 长江 | 3557.87 | -22.65 | -0.63% | 1708342.18 | 13029627 | 3563.70 | 3585.68 | 3532.51 |
| 399356 | CBN 珠江 | 5118.31 | -25.26 | -0.49% | 1955019.13 | 12670514 | 5135.81 | 5164.75 | 5066.05 |
| 399357 | CBN 渤海 | 3205.18 | -16.85 | -0.52% | 2806391.41 | 23399457 | 3211.42 | 3231.12 | 3179.42 |
| 399358 | 泰达指数 | 3212.10 | -5.39 | -0.17% | 1196175.47 | 9027804 | 3232.85 | 3238.18 | 3204.85 |
| 399481 | 企债指数 | 125.81 | -0.05 | -0.04% | 11256.91 | 10963 | 125.86 | 125.93 | 125.74 |
| 399901 | 小康指数 | 3252.96 | -26.62 | -0.81% | 3211719.31 | 22465560 | 3269.29 | 3280.41 | 3225.57 |
| 399902 | 中证流通 | 3985.52 | 2.16 | 0.05% | 32305280.55 | 271205093 | 3971.86 | 4014.44 | 3944.35 |
| 399903 | 中证100 | 3543.30 | -17.58 | -0.49% | 6890322.69 | 50425405 | 3548.42 | 3570.50 | 3513.87 |
| 399904 | 中证 200 | 4171.76 | 2.79 | 0.07% | 5868202.65 | 44325345 | 4157.54 | 4202.41 | 4123.31 |
| 399905 | 中证 500 | 4508.29 | 32.15 | 0.72% | 9648418.12 | 88271203 | 4462.58 | 4541.27 | 4443.14 |
| 399906 | 中证 800 | 3764.17 | -3.13 | -0.08% | 22406943.45 | 183021954 | 3755.22 | 3792.08 | 3725.91 |
| 399907 | 中证 700 | 4324.88 | 16.15 | 0.37% | 15516620.76 | 132596548 | 4296.33 | 4356.45 | 4271.41 |
| 399908 | 300 能源 | 4466.42 | -55.76 | -1.23% | 1006719.33 | 5057747 | 4501.47 | 4505.28 | 4440.34 |
| 399909 | 300 材料 | 3427.95 | -13.71 | -0.40% | 2495913.34 | 19363376 | 3423.27 | 3455.27 | 3383.37 |
| 399910 | 300 工业 | 2911.98 | -2.46 | -0.08% | 2196659.56 | 18373834 | 2905.01 | 2933.06 | 2889.50 |
| 399911 | 300 可选 | 4118.88 | -12.64 | -0.31% | 1080610.38 | 9398960 | 4116.68 | 4144.87 | 4082.46 |
| 399912 | 300 消费 | 5547.58 | 38.14 | 0.69% | 500963.61 | 2588792 | 5486.43 | 5553.90 | 5471.25 |
| 399913 | 300 医药 | 5199.82 | -42.39 | -0.81% | 332641.98 | 1815233 | 5234.94 | 5251.06 | 5189.50 |
| 399914 | 300 金融 | 5379.40 | -10.91 | -0.20% | 3644414.16 | 22941095 | 5371.02 | 5423.50 | 5308.99 |
| 399915 | 300 信息 | 1603.57 | 14.02 | 0.88% | 440334.52 | 4999526 | 1588.68 | 1620.55 | 1579.95 |
| 399916 | 300 电信 | 2944.43 | -15.85 | -0.54% | 195329.44 | 2267892 | 2948.08 | 2976.68 | 2931.60 |
| 399917 | 300 公用 | 2259.11 | -15.92 | -0.70% | 864939.02 | 7944292 | 2299.91 | 2310.54 | 2258.72 |
| 399918 | 300 成长 | 3872.65 | -14.16 | -0.36% | 4957628.16 | 25934952 | 3872.43 | 3902.92 | 3834.94 |
| 399919 | 300 价值 | 3783.24 | -27.42 | -0.72% | 4263838.00 | 37968112 | 3792.76 | 3813.57 | 3753.76 |
| 399920 | 300R成长 | 3663.05 | -5.79 | -0.16% | 10341171.97 | 68412317 | 3658.02 | 3689.84 | 3625.76 |
| 399921 | 300R价值 | 3455.96 | -16.85 | -0.49% | 9647381.81 | 80445477 | 3460.32 | 3482.70 | 3426.74 |
| 399922 | 中证红利 | 3547.11 | -14.35 | -0.40% | 2811209.56 | 25043198 | 3550.41 | 3571.08 | 3521.88 |
| 399923 | 公司债指 | 116.56 | 0.30 | 0.26% | 13727.58 | 134343 | 116.28 | 116.57 | 116.17 |
| 399924 | 分离债指 | 118.23 | 0.04 | 0.03% | 13022.50 | 166586 | 118.20 | 118.23 | 117.91 |
| 399925 | 基本面50 | 3230.00 | -22.90 | -0.70% | 4151306.34 | 32954682 | 3240.74 | 3256.05 | 3204.60 |
| 399926 | 中证央企 | 1822.54 | -2.48 | -0.14% | 8007869.34 | 70435469 | 1820.72 | 1836.10 | 1805.98 |
| 399927 | 央企100 | 1810.01 | -6.44 | -0.35% | 4975391.91 | 39888661 | 1810.20 | 1824.07 | 1793.34 |
| 399928 | 中证能源 | 4708.96 | -53.34 | -1.12% | 1419016.52 | 8434651 | 4740.77 | 4747.43 | 4680.00 |
| 399929 | 中证材料 | 3684.25 | -1.16 | -0.03% | 4522421.00 | 37484519 | 3666.54 | 3713.00 | 3630.77 |
| 399930 | 中证工业 | 3336.58 | 7.11 | 0.21% | 4048615.23 | 34408037 | 3318.33 | 3360.16 | 3305.86 |
| 399931 | 中证可选 | 4105.91 | 8.28 | 0.20% | 2701236.11 | 24745301 | 4083.60 | 4134.06 | 4056.78 |
| 399932 | 中证消费 | 5734.40 | 18.84 | 0.33% | 1503217.34 | 11817556 | 5687.42 | 5754.38 | 5666.88 |
| 399933 | 中证医药 | 5552.47 | -32.82 | -0.59% | 914052.04 | 5728723 | 5576.18 | 5598.02 | 5535.97 |
| 399934 | 中证金融 | 5236.58 | -4.59 | -0.09% | 4557244.77 | 31999041 | 5222.54 | 5278.91 | 5163.81 |
| 399935 | 中证信息 | 2170.34 | 16.54 | 0.77% | 1135115.78 | 11832281 | 2150.11 | 2191.12 | 2139.41 |
| 399936 | 中证电信 | 3411.85 | -12.87 | -0.38% | 261269.75 | 2945841 | 3414.20 | 3449.43 | 3393.38 |
| 399937 | 中证公用 | 2487.55 | -13.15 | -0.53% | 1344754.93 | 13626000 | 2529.81 | 2542.79 | 2487.12 |
| 399334 | 深证央企 | 4389.78 | 8.71 | 0.20% | 1498318.33 | 11937037 | 4370.93 | 4415.61 | 4335.87 |
| 399335 | 深央企P | 4075.16 | 8.08 | 0.20% | 1498318.33 | 11937037 | 4057.67 | 4099.14 | 4025.12 |
| 399336 | 深证民营 | 3977.73 | 14.67 | 0.37% | 2076284.98 | 14952986 | 3952.65 | 4008.45 | 3928.50 |
| 399337 | 深民营P | 3826.62 | 14.11 | 0.37% | 2076284.98 | 14952986 | 3802.50 | 3856.17 | 3779.26 |
| 399338 | 深证科技 | 3351.18 | 3.46 | 0.10% | 1500409.27 | 9539283 | 3342.18 | 3376.90 | 3328.63 |
| 399339 | 深科技P | 3172.46 | 3.27 | 0.10% | 1500409.27 | 9539283 | 3163.93 | 3196.81 | 3151.11 |
| 399340 | 深证责任 | 1234.50 | 1.22 | 0.10% | 3004420.69 | 17297611 | 1228.75 | 1241.94 | 1219.92 |
| 399341 | 深责任P | 1233.06 | 1.21 | 0.10% | 3004420.69 | 17297611 | 1227.32 | 1240.50 | 1218.51 |
| 399359 | 巨潮基建 | 2454.10 | -8.89 | -0.36% | 2121646.30 | 21357354 | 2462.33 | 2473.48 | 2444.08 |
| 399360 | 巨潮装备 | 5898.59 | 14.21 | 0.24% | 1380173.85 | 8936442 | 5878.71 | 5929.94 | 5858.15 |
| 399361 | 巨潮商业 | 5749.87 | -9.06 | -0.16% | 575778.14 | 4950511 | 5741.74 | 5807.94 | 5684.95 |
| 399362 | 巨潮民营 | 4376.29 | 5.21 | 0.12% | 4638578.34 | 38155346 | 4359.01 | 4409.88 | 4330.93 |
| 399363 | 巨潮科技 | 3139.03 | 3.36 | 0.11% | 2542584.59 | 20343883 | 3129.52 | 3164.95 | 3115.72 |
| 399364 | 中金消费 | 4832.78 | 1.29 | 0.03% | 1525016.89 | 11276735 | 4811.95 | 4858.71 | 4794.21 |
| 399938 | 中证民企 | 1290.96 | 4.04 | 0.31% | 8595917.13 | 71164709 | 1283.50 | 1300.08 | 1276.53 |
| 399939 | 民企200 | 1284.69 | 1.48 | 0.12% | 4314643.04 | 35033767 | 1279.72 | 1294.41 | 1271.74 |
| 399940 | 财富大盘 | 3926.28 | -16.63 | -0.42% | 12462029.76 | 93747764 | 3928.19 | 3955.97 | 3889.56 |
| 399007 | 深证300P | 4001.54 | 9.39 | 0.24% | 7579487.37 | 60122374 | 3980.08 | 4028.48 | 3958.92 |
| 399344 | 深证300R | 4284.01 | 10.04 | 0.23% | 7579487.37 | 60122374 | 4261.04 | 4312.85 | 4238.39 |
| 399345 | 深证成长 | 4424.63 | 4.76 | 0.11% | 2678305.50 | 16459361 | 4408.10 | 4454.42 | 4370.65 |
| 399346 | 深成长P | 4063.95 | 4.37 | 0.11% | 2678305.50 | 16459361 | 4048.77 | 4091.32 | 4014.37 |
| 399347 | 深证价值 | 4783.02 | -10.29 | -0.21% | 2132001.87 | 17052721 | 4775.71 | 4821.06 | 4741.44 |
| 399348 | 深价值P | 4348.77 | -9.35 | -0.21% | 2132001.87 | 17052721 | 4342.12 | 4383.34 | 4310.95 |
| 399365 | 巨潮农业 | 5219.23 | 26.29 | 0.51% | 1324679.29 | 10169340 | 5171.64 | 5232.57 | 5156.34 |
| 399366 | 巨潮大宗 | 3850.65 | -31.49 | -0.81% | 3541547.84 | 25646952 | 3861.76 | 3879.98 | 3818.02 |
| 399367 | 巨潮地产 | 5925.24 | 49.79 | 0.85% | 1666256.30 | 13919411 | 5870.45 | 5966.51 | 5804.89 |
| 399368 | 航天军工 | 4653.91 | 75.45 | 1.65% | 617064.66 | 4134568 | 4580.72 | 4694.20 | 4557.88 |
| 399369 | CBN-兴业 | 1204.60 | -9.66 | -0.80% | 3121144.52 | 17345410 | 1209.10 | 1213.94 | 1195.60 |
| 399941 | 新能源 | 1997.60 | -2.56 | -0.13% | 474485.93 | 2985024 | 2001.86 | 2021.62 | 1994.16 |
| 399942 | 内地消费 | 4746.73 | 1.70 | 0.04% | 1595677.04 | 11508109 | 4726.52 | 4765.72 | 4704.63 |
| 399943 | 内地基建 | 2131.83 | -8.24 | -0.39% | 1898628.70 | 19193254 | 2144.20 | 2149.93 | 2128.14 |
| 399944 | 内地资源 | 5398.33 | -71.14 | -1.30% | 2144863.61 | 10358806 | 5438.34 | 5443.32 | 5361.75 |
| 399945 | 内地运输 | 2025.44 | -11.06 | -0.54% | 1192215.45 | 13549824 | 2023.91 | 2043.25 | 2007.35 |
| 399946 | 内地金融 | 5663.27 | -23.26 | -0.41% | 2602423.98 | 15593628 | 5662.26 | 5711.09 | 5592.64 |
| 399947 | 内地银行 | 5191.31 | -46.64 | -0.89% | 1243621.80 | 11244574 | 5213.97 | 5235.42 | 5144.95 |
| 399948 | 内地地产 | 5690.63 | 50.99 | 0.90% | 1607794.51 | 13149977 | 5634.16 | 5733.25 | 5572.85 |
| 399949 | 内地农业 | 4230.84 | 2.58 | 0.06% | 1235756.90 | 10974009 | 4207.97 | 4254.44 | 4187.36 |
| 399950 | 300基建 | 2180.10 | -9.13 | -0.42% | 1746068.62 | 17887425 | 2193.77 | 2199.27 | 2176.71 |
| 399951 | 300银行 | 5042.45 | -44.91 | -0.88% | 1243621.80 | 11244574 | 5064.51 | 5085.21 | 4997.30 |
| 399952 | 300地产 | 6156.33 | 40.05 | 0.65% | 1003605.99 | 7064145 | 6113.19 | 6203.36 | 6037.94 |