12月Dec. | 中小板综指SZSE SME COMPOSITE06/07/2005=1000 | 中小板指数PSZSE SME PRICE INDEX06/07/2005=1000 | 中小板300PSZSE SME 300 PRICE03/19/2010=1000 | |||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
开市OPEN | 最高High | 最低Low | 收市Close | 开市OPEN | 最高High | 最低Low | 收市Close | 开市OPEN | 最高High | 最低Low | 收市Close | |
1 | ||||||||||||
2 | ||||||||||||
3 | 4179.13 | 4200.99 | 4066.25 | 4068.83 | 3673.52 | 3698.57 | 3587.08 | 3590.62 | 669.74 | 673.64 | 653.00 | 653.52 |
4 | 4057.54 | 4125.09 | L 4013.49 | 4121.19 | 3579.62 | 3643.71 | L 3557.36 | 3639.55 | 651.62 | 662.44 | L 645.21 | 661.57 |
5 | 4114.25 | 4299.65 | 4101.65 | 4276.55 | 3635.25 | 3795.80 | 3618.25 | 3780.13 | 660.81 | 690.56 | 658.64 | 687.01 |
6 | 4273.70 | 4293.47 | 4237.83 | 4261.25 | 3779.92 | 3793.05 | 3735.99 | 3758.60 | 686.75 | 689.85 | 680.41 | 684.58 |
7 | 4259.13 | 4355.98 | 4245.04 | 4351.91 | 3757.18 | 3829.39 | 3744.09 | 3826.26 | 684.30 | 699.07 | 682.10 | 698.58 |
8 | ||||||||||||
9 | ||||||||||||
10 | 4356.69 | 4431.88 | 4339.69 | 4428.81 | 3830.30 | 3888.24 | 3812.61 | 3883.67 | 699.85 | 710.95 | 697.35 | 710.46 |
11 | 4416.27 | 4435.68 | 4390.31 | 4398.11 | 3872.67 | 3881.31 | 3846.72 | 3853.84 | 708.39 | 711.23 | 704.26 | 705.60 |
12 | 4394.82 | 4412.65 | 4346.60 | 4392.72 | 3853.63 | 3865.06 | 3812.44 | 3848.22 | 705.25 | 707.91 | 697.29 | 704.48 |
13 | 4382.22 | 4395.56 | 4336.92 | 4339.21 | 3838.60 | 3848.60 | 3808.41 | 3808.60 | 702.89 | 704.46 | 695.93 | 696.21 |
14 | 4329.75 | 4517.92 | 4329.55 | 4511.38 | 3800.13 | 3967.76 | 3800.13 | 3962.54 | 694.67 | 725.33 | 694.67 | 724.40 |
15 | ||||||||||||
16 | ||||||||||||
17 | 4513.70 | 4532.97 | 4480.96 | 4518.27 | 3965.04 | 3982.49 | 3922.19 | 3950.18 | 724.74 | 728.04 | 718.13 | 724.23 |
18 | 4511.29 | 4558.62 | 4478.69 | 4501.26 | 3942.86 | 3990.33 | 3916.26 | 3943.01 | 722.99 | 730.92 | 718.17 | 721.85 |
19 | 4490.83 | 4538.85 | 4480.70 | 4526.98 | 3935.68 | 3984.81 | 3924.67 | 3976.77 | 720.39 | 728.35 | 718.75 | 726.70 |
20 | 4515.40 | 4547.32 | 4474.71 | 4542.18 | 3964.38 | 3990.09 | 3921.16 | 3981.38 | 724.81 | 729.68 | 717.54 | 728.75 |
21 | 4541.52 | 4597.88 | 4524.49 | 4557.09 | 3981.16 | 4032.72 | 3966.39 | 3993.13 | 728.50 | 737.72 | 725.84 | 730.41 |
22 | ||||||||||||
23 | ||||||||||||
24 | 4552.67 | 4596.13 | 4547.95 | 4595.12 | 3990.49 | 4025.25 | 3985.40 | 4019.75 | 729.78 | 736.54 | 729.03 | 736.41 |
25 | 4586.94 | 4714.95 | 4579.54 | 4700.06 | 4010.10 | 4120.04 | 4003.32 | 4105.99 | 735.11 | 755.19 | 733.90 | 752.94 |
26 | 4699.93 | 4784.55 | 4694.20 | 4784.55 | 4105.93 | 4169.18 | 4100.05 | 4169.17 | 752.87 | 764.99 | 752.03 | 764.99 |
27 | 4792.65 | 4814.52 | 4737.10 | 4743.14 | 4181.66 | 4198.47 | 4128.21 | 4145.52 | 766.86 | 769.98 | 757.59 | 759.66 |
28 | 4740.20 | 4794.72 | 4719.66 | 4794.72 | 4146.83 | 4191.09 | 4130.36 | 4191.09 | 759.25 | 767.78 | 756.06 | 767.78 |
29 | ||||||||||||
30 | ||||||||||||
31 | 4800.28 | H 4840.73 | 4788.49 | 4840.73 | 4195.72 | H 4236.60 | 4184.51 | 4236.60 | 768.74 | H 775.25 | 767.03 | 775.25 |
平均 Avg. | 4452.81 | 4513.81 | 4424.47 | 4488.29 | 3906.70 | 3958.69 | 3881.22 | 3936.41 | 714.21 | 723.80 | 709.66 | 719.78 |
2012 | ||||||||||||
最高 High | 5730.74 | 5770.89 | 5639.05 | 5714.52 | 4989.68 | 5021.79 | 4917.29 | 4972.16 | 927.70 | 934.07 | 914.11 | 924.77 |
日期 | 2012/03/14 | 2012/03/14 | 2012/03/13 | 2012/03/13 | 2012/03/14 | 2012/03/14 | 2012/03/13 | 2012/03/13 | 2012/03/14 | 2012/03/14 | 2012/03/13 | 2012/03/13 |
最低 Low | 4057.54 | 4125.09 | 4013.49 | 4068.83 | 3579.62 | 3643.71 | 3557.36 | 3590.62 | 651.62 | 662.44 | 645.21 | 653.52 |
日期 | 2012/12/04 | 2012/12/04 | 2012/12/04 | 2012/12/03 | 2012/12/04 | 2012/12/04 | 2012/12/04 | 2012/12/03 | 2012/12/04 | 2012/12/04 | 2012/12/04 | 2012/12/03 |
平均 Avg. | 5008.46 | 5053.67 | 4963.47 | 5013.70 | 4370.74 | 4411.07 | 4331.66 | 4375.05 | 805.30 | 812.64 | 797.98 | 806.07 |
2005~2012 | ||||||||||||
最高 High | 7874.47 | 8017.67 | 7841.06 | 7903.85 | 7351.72 | 7493.29 | 7331.61 | 7375.12 | 1306.00 | 1330.75 | 1301.58 | 1310.95 |
日期 | 2010/11/11 | 2010/11/11 | 2010/11/11 | 2010/11/10 | 2010/11/11 | 2010/11/11 | 2010/11/11 | 2010/11/10 | 2010/11/11 | 2010/11/11 | 2010/11/11 | 2010/11/10 |
最低 Low | 1327.69 | 1347.52 | 1321.03 | 1333.16 | 1387.41 | 1404.75 | 1377.72 | 1391.46 | 651.62 | 662.44 | 645.21 | 653.52 |
日期 | 2005/12/06 | 2005/12/07 | 2005/12/06 | 2005/12/06 | 2006/03/08 | 2006/03/10 | 2006/03/08 | 2006/03/07 | 2012/12/04 | 2012/12/04 | 2012/12/04 | 2012/12/03 |
平均 Avg. | 4592.06 | 4645.09 | 4537.54 | 4599.03 | 4453.48 | 4506.23 | 4399.12 | 4459.30 | 972.99 | 982.32 | 963.20 | 973.91 |