板块分类指数
BOARD INDEX - (2012.05)
| |
中小板指数P |
创业板指数P |
深市基金指数 |
| 5 月 |
SZSE SME PRICE INDEX |
CHINEXT PRICE INDEX |
SZSE MUTUAL FUND |
| May. |
06/07/2005=1000
|
05/31/2010=1000
|
06/30/2000=1000
|
| 开市 |
最高 |
最低 |
收市 |
开市 |
最高 |
最低 |
收市 |
开市 |
最高 |
最低 |
收市 |
| |
Open |
High |
low |
Close |
Open |
High |
low |
Close |
Open |
High |
low |
Close |
| 1 | | | | | | | | | | | | |
| 2 | 4647.05 | 4683.33 | 4608.58 | 4664.18 | 692.35 | 696.42 | 686.18 | 693.61 | 4661.44 | 4704.28 | 4656.06 | 4701.76 |
| 3 | 4655.39 | 4683.62 | 4647.00 | 4683.62 | 693.40 | 699.41 | 690.76 | 699.31 | 4700.60 | 4712.75 | 4691.17 | 4709.67 |
| 4 | 4684.53 | 4736.92 | 4680.43 | 4734.07 | 699.88 | 713.84 | 699.88 | 713.19 | 4706.58 | 4723.58 | 4700.04 | 4722.04 |
| 5 | | | | | | | | | | | | |
| 6 | | | | | | | | | | | | |
| 7 | 4717.81 | 4797.55 | 4714.72 | 4797.55 | 710.98 | 733.05 | 709.87 | 733.05 | 4717.43 | 4724.94 | 4706.04 | 4724.94 |
| 8 | 4801.76 | H 4809.77 | 4750.45 | 4793.73 | 733.83 | 738.52 | 730.55 | 731.72 | 4726.30 | H 4726.69 | 4692.15 | 4706.24 |
| 9 | 4760.20 | 4760.20 | 4705.49 | 4715.27 | 727.60 | 727.70 | 718.72 | 719.35 | 4701.63 | 4701.63 | 4648.59 | 4654.95 |
| 10 | 4717.33 | 4748.29 | 4706.14 | 4729.20 | 718.24 | 730.78 | 718.24 | 727.29 | 4652.83 | 4664.61 | 4647.81 | 4656.91 |
| 11 | 4717.99 | 4738.74 | 4690.07 | 4690.38 | 726.56 | 730.83 | 720.93 | 721.08 | 4656.52 | 4664.63 | 4640.32 | 4640.51 |
| 12 | | | | | | | | | | | | |
| 13 | | | | | | | | | | | | |
| 14 | 4719.89 | 4726.66 | 4656.58 | 4661.68 | 725.52 | 729.67 | 717.94 | 719.87 | 4652.47 | 4665.95 | 4619.28 | 4624.87 |
| 15 | 4628.22 | 4668.94 | 4606.80 | 4667.00 | 714.58 | 720.21 | 709.63 | 720.12 | 4614.62 | 4617.51 | 4587.65 | 4617.51 |
| 16 | 4659.57 | 4664.37 | 4589.91 | 4590.12 | 718.71 | 722.21 | 709.88 | 709.96 | 4616.74 | 4616.74 | 4570.47 | 4573.74 |
| 17 | 4592.06 | 4654.72 | 4586.87 | 4644.17 | 709.50 | 718.44 | 703.93 | 716.17 | 4572.40 | 4628.52 | 4563.77 | 4623.11 |
| 18 | 4617.67 | 4637.67 | 4564.90 | 4578.22 | 711.69 | 717.27 | 705.25 | 706.22 | 4610.56 | 4616.58 | 4570.10 | 4580.12 |
| 19 | | | | | | | | | | | | |
| 20 | | | | | | | | | | | | |
| 21 | 4570.55 | 4623.67 | 4545.01 | 4599.03 | 705.86 | 709.68 | 698.81 | 704.80 | 4579.75 | 4602.49 | 4566.24 | 4591.49 |
| 22 | 4618.64 | 4659.65 | 4618.64 | 4659.65 | 706.92 | 714.91 | 706.92 | 714.66 | 4592.07 | 4638.74 | 4592.07 | 4636.21 |
| 23 | 4654.81 | 4670.75 | 4610.54 | 4644.54 | 715.03 | 717.20 | 705.20 | 713.02 | 4636.80 | 4637.01 | 4605.94 | 4622.13 |
| 24 | 4636.38 | 4654.95 | 4572.74 | 4590.74 | 711.69 | 718.02 | 710.07 | 712.58 | 4619.23 | 4629.27 | 4592.24 | 4603.63 |
| 25 | 4588.29 | 4596.61 | 4507.71 | 4523.63 | 713.04 | 714.90 | 700.62 | 702.72 | 4604.21 | 4606.53 | 4568.16 | 4579.33 |
| 26 | | | | | | | | | | | | |
| 27 | | | | | | | | | | | | |
| 28 | 4505.26 | 4588.63 | L 4456.68 | 4588.63 | 699.64 | 707.49 | L 686.07 | 706.47 | 4576.04 | 4624.24 | L 4553.12 | 4624.24 |
| 29 | 4591.69 | 4670.06 | 4584.17 | 4659.94 | 705.79 | 721.73 | 704.20 | 720.45 | 4624.25 | 4687.71 | 4617.31 | 4682.88 |
| 30 | 4653.52 | 4683.91 | 4645.86 | 4671.34 | 720.57 | 731.28 | 719.14 | 727.19 | 4679.98 | 4681.92 | 4669.01 | 4675.19 |
| 31 | 4645.06 | 4716.27 | 4632.77 | 4704.39 | 724.46 | H 740.49 | 721.71 | 734.45 | 4666.87 | 4672.11 | 4652.64 | 4664.76 |
| 2012 | | | | | | | | | | | | |
| 最高 | 4989.68 | 5021.79 | 4917.29 | 4972.16 | 795.12 | 799.83 | 782.94 | 792.38 | 4726.30 | 4726.69 | 4706.04 | 4724.94 |
| 最低 | 3980.23 | 4042.32 | 3927.33 | 3986.39 | 621.65 | 637.02 | 612.28 | 624.91 | 4203.77 | 4214.35 | 4173.74 | 4206.47 |
| 2000~2012 | | | | | | | | | | | | |
| 最高 | 7351.72 | 7493.29 | 7331.61 | 7375.12 | 1235.67 | 1239.60 | 1222.93 | 1232.98 | 5983.03 | 6005.05 | 5968.96 | 5987.68 |
| 最低 | 1387.41 | 1404.75 | 1377.72 | 1391.46 | 621.65 | 637.02 | 612.28 | 624.91 | 642.72 | 647.78 | 640.30 | 640.97 |