胶衣全包:深成指数历史数据
来源:百度文库 编辑:九乡新闻网 时间:2024/03/29 13:44:07
上证指数历史数据
日期 开盘 最高 最低 收盘 涨跌 成交量 成交金额
2007.3.6 2776.17 2866.33 2756.96 2840.18 54.87 82630781 6495863.6
2007.3.7 2851.75 2911.42 2849.65 2896.59 56.41 94891031 7505997.4
2007.3.8 2904.19 2928.80 2871.46 2928.02 31.43 94524428 7476644.4
2007.3.9 2934.49 2962.42 2891.81 2937.91 9.89 114379753 9095356.1
2007.3.12 2945.92 2958.63 2904.74 2954.91 17.00 107483463 8651178.8
2007.3.13 2958.10 2966.19 2932.23 2964.79 9.88 112430900 8954823.6
2007.3.14 2933.68 2934.45 2868.81 2906.33 -58.46 119796932 9483614.7
2007.3.15 2905.98 2955.46 2905.98 2951.70 45.37 111138125 8821948.1
2007.3.16 2964.09 2979.71 2899.03 2930.48 -21.22 131176691 10607567.3
2007.3.19 2864.26 3038.00 2852.86 3014.44 83.96 118317590 9628983.6
2007.3.20 3024.78 3033.02 2998.80 3032.20 17.66 98048524 8255653.1
2007.3.21 3042.10 3057.71 3020.95 3057.38 25.18 104018724 9014428.1
2007.3.22 3080.60 3099.82 3059.38 3071.23 13.85 133498387 11390872.3
2007.3.23 3071.81 3085.32 3008.15 3074.29 3.06 123793750 10549724.8
2007.3.26 3083.94 3123.18 3069.47 3122.81 48.52 128004082 11076121.6
2007.3.27 3126.03 3145.04 3103.78 3138.83 16.02 130171722 11503357.4
2007.3.28 3140.68 3180.33 3052.08 3173.02 34.19 176485101 15275175.6
2007.3.29 3179.80 3273.73 3176.53 3197.54 24.52 159332601 14214517.7
2007.3.30 3178.50 3212.39 3157.03 3183.98 -13.56 96053207 8416247.6
2007.4.2 3196.59 3253.44 3196.59 3252.60 68.62 108277032 9522017.2
2007.4.3 3265.68 3292.58 3251.52 3291.30 38.70 122608906 10969706.2
2007.4.4 3295.98 3308.15 3266.56 3291.54 0.24 130668291 11664043.5
2007.4.5 3286.16 3326.92 3259.63 3319.14 27.6 124487240 11625638.4
2007.4.6 3287.68 3334.22 3273.86 3323.59 4.45 129058791 12359628.8
2007.4.9 3333.42 3399.52 3333.26 3398.95 75.36 146916253 14150196.4
2007.4.10 3405.23 3444.37 3351.11 3444.29 45.34 156472663 15438484.4
2007.4.11 3454.42 3497.52 3428.78 3495.22 50.93 157105462 15781858.5
2007.4.12 3503.23 3532.86 3488.08 3531.03 35.81 145027215 14993218.5
2007.4.13 3537.22 3563.86 3504.16 3518.27 -12.76 160138105 16809210.8
2007.4.16 3523.22 3597.22 3523.22 3596.44 78.17 138165447 14675891.2
2007.4.17 3611.63 3622.89 3510.50 3611.87 15.43 170124337 17781706.2
2007.4.18 3614.68 3623.87 3564.23 3612.40 0.53 157569861 16865781.7
2007.4.19 3610.02 3617.44 3358.93 3449.02 -163.38 183034583 18952945.9
2007.4.23 3615.79 3710.89 3615.79 3710.89 126.69 171334845 18448943.3
2007.4.24 3736.15 3762.39 3689.13 3720.53 9.64 182650149 20542328.3
2007.4.25 3708.57 3769.25 3653.99 3743.96 23.43 158326857 17671818.2
2007.4.26 3766.48 3784.68 3732.60 3783.06 39.10 125989628 14374369.2
2007.4.27 3788.75 3802.92 3720.60 3759.87 -23.19 139387579 16422248.9
2007.4.30 784.27 3851.35 3759.48 3841.27 81.40 161432001 18865589.7
2007.5.8 3937.94 3964.71 3901.33 3950.01 108.74 160568200 20519233.9
2007.5.10 4021.42 4072.14 3991.48 4049.70 99.69 171113940 20774072.5
2007.5.11 4024.42 4039.67 3949.37 4021.68 -28.02 140638210 18325486.2
日期 开盘 最高 最低 收盘 涨跌 成交量 成交金额
2007.5.15 4055.83 4069.85 3891.36 3899.18 -122.5 156677553 20549366.8
2007.5.16 3890.81 3987.41 3845.23 3986.04 86.86 131719774 17240886.5
2007.5.17 4002.49 4064.28 3983.00 4048.29 62.25 139277988 18779481.1
2007.5.18 4041.39 4052.10 3999.17 4030.26 -18.03 130756274 17363667.3
2007.5.21 3902.35 4083.42 3892.98 4072.23 41.97 156171062 20960232.2
2007.5.22 4091.14 4136.63 4086.83 4110.38 38.15 173562090 -19640215.5
2007.5.23 4125.43 4175.44 4093.92 4173.71 63.33 161399478 -21018903.5
2007.5.24 4188.68 4208.39 4089.39 4151.13 -22.58 180984388 -17786422.7
2007.5.25 4133.19 4190.47 4111.26 4179.78 28.65 154192860 -20849902.4
2007.5.28 4221.58 4283.93 4215.24 4272.11 92.33 178615174 -17139027.1
2007.5.29 4288.98 4335.96 4262.02 4334.92 62.81 172097642 -18086643.9
2007.5.30 4087.41 4275.24 4015.51 4053.09 -281.83 185596729 -15820255.4
2007.6.1 4120.63 4181.28 3966.98 4000.74 -108.91 160934985 -20114918.6
2007.6.4 3981.82 3987.27 3659.09 3670.40 -330.34 114859357 14597795.0
2007.6.7 3787.70 3891.40 3779.50 3890.80 123.70 142366475 17777080.3
2007.6.8 3900.03 3935.79 3852.05 3913.14 22.34 135877192 17939032.4
2007.6.11 3942.01 4000.42 3930.74 3995.68 82.54 133842739 17922772.2
2007.6.12 4011.68 4073.18 3910.00 4072.14 76.46 149472398 20500920.9
2007.6.13 4110.74 4193.45 4102.04 4176.48 104.34 166948499 -20901793.3
2007.6.14 4162.21 4179.73 4085.79 4115.21 -61.27 138385604 18590687.1
2007.6.15 4085.66 4152.54 4067.36 4132.87 17.66 108665532 15199978.1
2007.6.18 4195.39 4267.74 4193.31 4253.35 120.48 128977748 18222126.0
2007.6.19 4247.75 4280.85 4209.58 4269.52 16.17 124581814 17930180.9
2007.6.20 4269.46 4312.00 4164.28 4181.32 -88.20 135212775 19191967.7
2007.6.21 4170.89 4256.54 4147.05 4230.82 49.50 112919856 16178294.5
2007.6.22 4230.97 4249.43 4024.49 4091.45 -139.37 119692037 16751868.0
2007.6.25 4102.79 4131.13 3912.42 3941.08 -150.37 101606655 14059418.7
2007.6.26 3863.25 3976.19 3818.85 3973.37 32.39 93817469 12245166.4
2007.6.27 3985.72 4090.72 3948.29 4078.60 105.23 95113481 12642558.4
2007.6.28 4080.19 4113.28 3912.81 3914.20 -34.09 97831610 12737854.9
2007.6.29 3824.29 3919.35 3779.81 3820.70 -93.50 86099985 10476068.5
2007.7.02 3800.23 3859.86 3724.19 3836.29 15.59 74254060 8958550.20
2007.7.03 3854.72 3906.76 3821.46 3899.72 63.43 69749217 8550697.60
2007.7.04 3906.01 3916.47 3800.28 3816.17 -83.55 55583428 7226345.00
2007.7.05 3769.64 3778.40 3614.53 3615.87 -197.37 63405936 7375508.10
2007.7.09 3809.67 3900.90 3782.73 3883.22 101.87 83480539 9941061.20
2007.7.10 3895.91 3929.42 3841.80 3853.02 -30.20 76563334 9373949.80
2007.7.11 3837.80 3879.29 3812.14 3865.72 12.70 51353880 6229966.10
2007.7.12 3874.04 3925.60 3861.04 3915.99 50.27 55158363 7028632.80
2007.7.13 3920.83 3935.51 3878.18 3914.40 -1.57 46024471 5637576.10
日期 开盘 最高 最低 收盘 涨跌 成交量 成交金额
2007.7.16 3920.65 3931.87 3820.57 3821.92 -92.48 47615280 5888186.40
2007.7.17 3809.56 3919.78 3767.22 3896.19 74.27 48712223 6052364.50
2007.7.18 3880.85 3971.61 3861.91 3930.06 33.87 62871834 8002894.80
2007.7.19 3918.54 3947.33 3887.59 3912.94 -17.12 48737595 6296566.20
2007.7.20 3918.41 4062.12 3918.41 4058.85 145.91 83110646 10471434.6
2007.7.23 4091.24 4220.32 4091.24 4213.36 154.51 121668964 15433285.9
2007.7.24 4238.32 4284.83 4192.72 4210.33 -3.03 110989252 14161878.4
2007.7.25 4212.95 4325.38 4212.23 4323.97 113.64 93950043 12568273.9
2007.7.26 4347.78 4371.51 4304.19 4346.46 22.49 99210669 13278618.9
2007.7.27 4315.37 4357.34 4268.79 4345.36 -1.1 100245813 13755870.3
2007.7.30 4348.61 4450.19 4345.79 4440.77 95.41 112589768 15351048.6
2007.7.31 4432.27 4476.63 4379.20 4471.03 30.26 108561410 15041236.5
2007.8.1 4488.77 4502.30 4284.87 4300.56 -170.47 126292874 17106870.1
2007.8.2 4316.57 4431.85 4290.81 4407.73 107.17 98278578 14092281.8
2007.8.3 4440.98 4562.69 4438.96 4560.77 153.04 115116672 17367268.0
2007.8.6 4600.12 4629.97 4564.31 4628.11 67.34 111707979 16769934.5
2007.8.7 4642.01 4687.44 4581.29 4651.23 23.12 116181085 18014692.7
2007.8.8 4614.59 4711.32 4568.70 4663.16 11.93 118909163 15891947.6
2007.8.9 4658.59 4768.89 4658.59 4754.10 90.94 97660198 13809112.9
2007.8.10 4745.18 4769.62 4640.77 4749.37 -4.73 101867058 14722339.6
2007.8.13 4768.62 4872.55 4728.89 4820.06 70.69 114184714 16169270.2
2007.8.14 4820.15 4876.85 4789.90 4872.79 52.73 88568208 12806626.4
2007.8.15 4875.51 4916.31 4762.72 4869.88 -2.91 90509675 13131054.7
2007.8.16 4845.02 4845.02 4710.31 4765.45 -104.43 90538411 12830442.4
2007.8.17 4733.14 4814.37 4646.43 4656.57 -108.88 91159048 13377784.7
2007.8.20 4773.83 4906.00 4758.40 4904.86 248.29 99152937 14531406.6
2007.8.21 4944.21 4982.98 4917.82 4955.21 50.35 104204109 15584466.9
2007.8.22 4876.35 4999.20 4861.27 4980.08 24.87 108110938 16219841.3
2007.8.23 5002.84 5050.38 4968.33 5032.49 52.41 99309428 15336760.0
2007.8.24 5070.65 5125.36 5052.24 5107.67 75.18 108995636 16533133.8
2007.8.27 5144.82 5192.06 5092.08 5150.12 42.45 116154244 17617662.9
2007.8.28 5134.14 5209.51 5058.45 5194.69 44.57 105436739 16694175.4
2007.8.29 5147.71 5204.53 5063.41 5109.43 -85.26 100824139 16187246.9
2007.8.30 5144.11 5186.53 5109.66 5167.88 58.45 101210584 15504261.0
2007.8.31 5184.09 5235.16 5158.37 5218.83 50.94 103556261 15677507.7
2007.9.3 5257.78 5327.54 5257.78 5321.06 102.23 125779649 18886201.2
2007.9.4 5333.40 5357.93 5265.00 5294.05 -27.01 120426300 18642494.6
2007.9.5 5296.07 5337.93 5223.67 5310.72 16.67 96240624 15081712.0
2007.9.6 5336.67 5412.32 5314.34 5393.66 82.94 106987966 16520138.4
2007.9.7 5381.19 5405.36 5269.25 5277.18 -116.48 119841029 18664569.1
2007.9.10 5208.32 5356.86 5169.91 5355.29 78.81 102368235 15300182.0
2007.9.11 5362.94 5395.04 5093.92 5113.97 -241.32 110055262 16997293.9
日期 开盘 最高 最低 收盘 涨跌 成交量 成交金额
2007.9.13 5193.41 5276.77 5178.87 5273.59 100.96 86550216 14065271.0
2007.9.14 5290.26 5324.44 5201.85 5312.18 -61.41 94673912 15213138.2
2007.9.17 5309.06 5427.17 5307.77 5421.39 109.21 105638609 16712248.5
2007.9.18 5446.73 5458.58 5339.92 5425.21 3.82 102690994 16784906.7
2007.9.19 5439.02 5447.36 5336.07 5395.27 -29.94 89725500 15024863.3
2007.9.20 5408.48 5482.43 5396.11 5470.07 74.8 86547205 14318515.0
2007.9.21 5482.51 5489.07 5363.35 5454.67 -15.4 92838809 15068371.1
2007.9.24 5469.84 5506.06 5404.42 5485.01 30.34 81798471 14184959.3
2007.9.25 5500.27 5509.23 5396.48 5425.88 -59.13 96509579 14170966.8
2007.9.26 5407.83 5463.90 5320.02 5338.52 -87.36 63608585 10552867.1
2007.9.27 5338.11 5411.19 5306.82 5409.40 70.88 58884300 96153707
2007.9.28 5461.58 5560.42 5461.58 5552.30 142.90 80631285 13881182.5
2007.10.8 5683.31 5729.96 5620.00 5692.76 140.46 95983083 15588038.1
2007.10.9 5678.91 5725.41 5628.35 5715.89 23.13 83289030 16249305.7
2007.10.10 5742.65 5860.86 5727.24 5771.46 55.57 92445344 16545057.8
2007.10.11 5798.39 5914.77 5755.99 5913.23 141.77 94709657 17798852.9
2007.10.12 5950.90 5959.36 5658.81 5903.26 -9.97 119148432 -21020175.4
2007.10.15 5934.77 6039.04 5866.13 6030.09 126.83 98707442 19346959.2
2007.10.16 6056.95 6124.04 6040.71 6092.06 61.97 88152159 16354765.7
2007.10.17 6057.43 6088.89 5982.20 6036.28 -59.78 71312588 13370099.2
2007.10.18 6031.92 6055.47 5804.97 5825.28 -211.00 69805425 13034699.8
2007.10.22 5742.79 5804.84 5654.91 5667.33 -150.72 54433674 9556023.8
2007.10.23 5660.07 5776.02 5574.84 5773.39 106.06 58453968 10120605.0
2007.10.24 5804.02 5906.69 5793.56 5843.11 69.72 60292831 10865730.5
2007.10.25 5794.22 5819.88 5546.04 5562.39 -280.72 71714448 11975391.0
2007.10.29 5641.98 5750.25 5617.98 5748.00 158.37 50164402 8210512.6
2007.10.30 5769.20 5899.65 5701.34 5897.19 149.19 54278820 9065058.6
2007.10.31 5984.71 6002.12 5871.48 5954.77 57.58 71029564 11945783.5
2007.11.01 5978.94 6005.13 5912.50 5914.28 -40.49 64885103 11076849.0
2007.11.02 5812.47 5860.59 5740.40 5777.81 -136.47 59541596 10602985.6
2007.11.05 5748.18 5787.23 5603.47 5634.45 -143.36 64132597 15490101.7
2007.11.06 5593.35 5649.75 5510.16 5536.57 -97.88 45068039 8358950.5
2007.11.07 5565.65 5610.95 5469.76 5601.78 65.21 42730328 7630402.4
2007.11.08 5559.15 5559.15 5328.20 5330.02 -271.76 48924662 8376137.5
2007.11.12 5181.18 5250.09 5032.58 5187.73 -127.81 52582703 8743,068.7
2007.11.13 5239.34 5311.70 5085.44 5158.12 -29.61 49237316 8304446.6
2007.11.14 5246.57 5414.61 5165.06 5412.69 254.57 50992880 8806409.0
2007.11.15 5391.02 5453.74 5338.90 5365.27 -47.42 47819419 8095121.7
2007.11.16 5273.08 5335.51 5224.31 5316.27 -49.00 37387331 6163681.3
2007.11.19 5325.30 5333.09 5240.42 5269.82 -46.45 41097731 6315666.8
日期 开盘 最高 最低 收盘 涨跌 成交量 成交金额
2007.11.20 5230.74 5338.17 5158.54 5293.70 23.88 49057398 7932737.0
2007.11.21 5307.79 5344.93 5206.57 5214.23 -79.47 41231609 6596012.1
2007.11.22 5113.88 5154.86 4969.89 4984.16 -230.07 40370330 6473174.9
2007.11.26 5102.53 5124.89 4952.43 4958.85 -73.28 36755797 6005513.5
2007.11.27 4919.91 4947.08 4857.04 4861.11 -97.74 30833864 5276785.6
2007.11.28 4870.84 4907.76 4778.73 4803.39 -57.72 32756757 5325809.0
2007.11.29 4870.86 5011.19 4814.78 5003.33 199.94 50071545 8119648.4
2007.11.30 4993.74 4993.74 4861.86 4871.78 -131.55 43314662 7050039.3
2007.12.03 4838.56 4899.67 4798.01 4868.61 -3.17 53750775 7003531.8
2007.12.04 4882.15 4971.40 4882.15 4915.89 47.28 42835766 6077497.6
2007.12.05 4917.37 5052.75 4893.32 5042.65 126.76 54299786 7974184.2
2007.12.06 5055.84 5065.51 4995.47 5035.07 -7.58 43159311 6446719.8
2007.12.10 5010.83 5168.76 4990.72 5161.92 126.85 68817889 10748199.0
2007.12.11 5180.54 5209.70 5103.75 5175.08 13.16 66848427 10643770.9
2007.12.12 5148.25 5149.93 5054.57 5095.54 -79.54 72156227 11295542.6
2007.12.13 5078.18 5095.15 4954.36 4958.04 -137.50 67283324 10508895.9
2007.12.14 4899.75 5011.20 4860.16 5007.91 49.87 53052727 8162933.4
2007.12.17 5007.28 5007.35 4874.62 4876.76 -131.15 63546722 10152346.0
2007.12.18 4856.47 4905.49 4812.16 4836.17 -40.59 40558047 6485994.1
2007.12.19 4878.07 4960.42 4868.35 4941.78 105.61 56275775 8640630.7
2007.12.20 4965.29 5050.78 4923.30 5043.53 101.75 57742689 8784246.4
2007.12.21 5017.19 5112.39 5013.76 5101.78 58.25 66142705 10347789.6
2007.12.24 5132.91 5284.34 5104.65 5234.26 132.48 85080422 14018541.5
2007.12.25 5233.18 5254.40 5178.80 5201.18 -33.08 71023624 12507374.4
2007.12.26 5209.03 5262.59 5158.76 5233.35 32.17 74458628 12285164.2
2007.12.27 5248.22 5316.52 5203.50 5308.89 75.54 87324184 14703768.6
2007.12.28 5320.01 5336.50 5248.69 5261.56 -47.33 77187038 13368040.1
2008.01.02 5265.00 5295.02 5201.89 5272.81 11.25 76566609 13302830.8
2008.01.03 5269.80 5321.46 5211.05 5319.86 47.05 98510323 17042983.4
2008.01.04 5328.41 5372.46 5318.46 5361.57 41.71 80875238 14554503.4
2008.01.07 5357.45 5403.35 5332.60 5393.34 31.77 91933001 16222579.5
2008.01.08 5414.56 5480.07 5344.65 5386.53 -6.81 1024778 18460054.2
2008.01.09 5365.22 5437.76 5346.85 5435.81 49.28 76805862 13944898.6
2008.01.10 5449.16 5483.83 5407.31 5456.54 20.73 96553285 17413830.8
2008.01.11 5471.39 5500.06 5423.81 5484.68 28.14 87724750 15587495.8
2008.01.14 5507.58 5522.78 5456.93 5497.90 13.22 78714090 14225072.9
2008.01.15 5503.93 5505.03 5405.60 5443.79 -54.11 80719506 15153059.0
2008.01.16 5395.28 5396.04 5288.77 5290.61 -153.18 89278341 16195460.1
2008.01.17 5235.91 5312.29 5039.79 5151.63 -138.98 98941952 17474017.7
2008.01.18 5141.37 5187.60 5093.13 5180.51 28.88 68635625 11836692.2
2008.01.21 5188.80 5200.93 4891.28 4914.44 -266.07 75643958 13034170.8
日期 开盘 最高 最低 收盘 涨跌 成交量 成交金额
2008.01.23 4572.90 4705.07 4510.50 4703.05 143.3 87963973 14034815.2
2008.01.24 4753.44 4767.80 4625.46 4717.73 14.68 90038158 14923559.1
2008.01.25 4716.98 4806.89 4657.71 4761.69 43.96 77928370 12942320.8
2008.01.28 4720.56 4720.56 4409.08 4419.3 -342.4 69350257 10880841.4
2008.01.29 4426.27 4517.60 4389.52 4457.94 38.64 50356220 7956481.6
2008.01.30 4505.64 4554.34 4330.70 4417.85 -40.09 55080037 9256688.7
2008.01.31 4408.02 4487.32 4368.30 4383.39 -34.46 45141558 7618931.2
2008.02.01 4388.25 4411.70 4195.75 4320.77 -62.62 59307142 9645252.8
2008.02.04 4415.02 4672.21 4415.02 4672.17 35.14 63374578 10915340.0
2008.02.05 4622.54 4662.97 4550.43 4599.70 -72.47 52619684 9341014.7
2008.02.13 4525.03 4547.54 4454.64 4490.72 -108.98 36914151 6154981.8
2008.02.14 4527.05 4576.98 4507.94 4552.32 61.6 34913005 5751697.6
2008.02.15 4523.79 4523.79 4431.46 4497.13 -55.19 41386516 6698079.6
2008.02.18 4546.75 4601.22 4517.60 4568.15 71.02 55824610 9253861.8
2008.02.19 4582.28 4665.55 4544.94 4664.30 96.15 60663188 10335694.6
2008.02.20 4682.59 4695.80 4556.81 4567.03 -97.27 66474653 11478270.5
2008.02.21 4534.17 4568.21 4452.68 4527.18 -39.85 61309148 10029584.0
2008.02.22 4500.39 4500.39 4333.03 4370.28 -156.89 67601983 10982450.3
2008.02.25 4370.19 4391.33 4182.77 4192.53 -177.31 58811935 9304745.9
2008.02.26 4302.73 4331.64 4123.31 4238.18 45.65 55686631 8987277.0
2008.02.27 4256.53 4360.70 4222.46 4334.05 95.87 50524991 8296732.2
2008.02.28 4343.28 4344.93 4265.50 4299.51 -34.54 47922253 7552778.4
2008.02.29 4293.53 4364.81 4275.90 4348.54 49.03 47835383 7551551.3
2008.03.03 4323.70 4456.96 4279.35 4438.27 89.73 78513840 12532968.6
2008.03.04 4454.18 4472.15 4321.27 4335.45 -102.82 86956515 13591235.2
2008.03.05 4316.25 4352.82 4210.96 4292.65 -42.8 74109680 11354358.9
2008.03.06 4310.35 4427.50 4260.79 4361.49 68.89 84932145 13318679.1
2008.03.07 4315.81 4341.30 4265.83 4300.52 -60.41 56747402 9220352.1
2008.03.10 4265.61 4265.61 4120.53 4146.30 -154.22 65682205 9735525.7
2008.03.11 4121.65 4165.91 4063.47 4165.88 19.58 51333439 7962080.7
2008.03.12 4254.67 4272.98 4068.78 4070.12 -95.76 57224458 8866390.3
2008.03.13 4033.32 4055.45 3902.25 3971.26 -97.63 63653400 9634379.6
2008.03.14 3956.75 4000.78 3891.70 3962.67 -8.59 41407257 6428680.5
2008.03.17 3941.26 3941.26 3813.00 3820.05 -142.62 49100273 7361317.6
2008.03.18 3789.57 3862.77 3607.25 3668.90 -151.15 57861001 7953589.2
2008.03.19 3746.05 3813.89 3677.82 3761.61 92.97 61586643 8827782.7
2008.03.20 3721.50 3857.62 3516.33 3804.05 42.45 73262694 10624352.1
2008.03.21 3790.11 3838.06 3746.39 3796.58 -7.47 65093464 9640971.2
2008.03.24 3830.35 3840.48 3624.94 3626.19 -170.39 58959678 8853760.1
2008.03.25 3559.94 3659.21 3521.53 3629.62 3.43 52765336 7782967.3
2008.03.26 3644.13 3698.32 3591.11 3606.86 -22.76 46251818 7050784.9
2008.03.27 3541.28 3541.28 3407.90 3411.49 -195.37 55069866 7693880.8
2008.03.28 3378.63 3590.75 3357.23 3580.15 168.75 63291684 9029191.9
日期 开盘 最高 最低 收盘 涨跌 成交量 成交金额
2008.03.31 3465.91 3555.82 3445.56 3472.71 -107.44 47113469 6682547.3
2008.04.01 3461.09 3493.13 3308.90 3329.16 -143.59 54831376 7309394.2
2008.04.02 3370.60 3464.53 3283.64 3347.88 18.72 65487286 8643028.8
2008.04.03 3323.43 3456.95 3271.29 3446.24 98.36 50889224 6641304.4
2008.04.07 3418.52 3613.48 3386.51 3599.62 153.38 60994537 8458969.6
2008.04.08 3604.26 3656.96 3563.85 3612.54 12.92 65484823 9271951.5
2008.04.09 3585.85 3606.89 3413.07 3413.91-198.63 59852049 8120338.6
2008.04.10 3378.14 3474.31 3344.87 3471.74 57.83 45455150 5969925.1
2008.04.11 3498.55 3517.82 3462.14 3492.89 21.15 43284244 5898556.9
2008.04.14 3419.05 3427.88 3285.30 3296.67-196.22 50311706 6695239.3
2008.04.15 3282.57 3349.76 3212.15 3348.35 51.68 44668457 5903036.8
2008.04.16 3349.93 3363.22 3283.08 3291.60 -56.75 40091184 5320572.7
2008.04.17 3286.41 3352.95 3180.20 3222.74 -68.86 45843305 6250795.8
2008.04.18 3200.57 3203.71 3078.17 3094.67 -128.1 43665343 5458126.7
2008.04.21 3305.15 3305.17 3073.56 3116.98 22.31 59955293 7957108.5
2008.04.22 3076.72 3148.73 2990.79 3147.79 30.88 48787413 5879723.3
2008.04.23 3116.41 3296.72 3089.89 3278.33 130.54 66235125 8611392.3
2008.04.24 3539.87 3593.20 3461.64 3583.03 304.7 1420662 18959547.9
2008.04.25 3572.55 3658.55 3527.84 3557.75 -25.23 1296210 18472279.4
2008.04.28 3497.38 3530.91 3460.26 3474.72 -83.03 75744975 10916226.5
2008.04.29 3457.35 3544.23 3453.28 3523.41 48.69 67175250 9957431.1
2008.04.30 3545.57 3705.09 3543.02 3693.11 169.7 1076177 15631329.4
2008.05.06 3735.85 3786.02 3680.99 3733.50 -27.51 98932250 14830170.9
2008.05.07 3716.45 3774.07 3577.99 3579.15 -154.35 90497143 13354660.8
2008.05.08 3538.92 3658.05 3523.03 3656.84 77.69 75173242 10881735.2
2008.05.09 3682.95 3693.16 3552.47 3613.49 -43.35 87898425 12893358.2
2008.05.12 3548.61 3668.86 3521.88 3626.98 14.22 79891220 11669360.4
2008.05.13 3515.71 3615.06 3508.32 3560.24 -66.74 90747177 12265633.6