1月Jan. | 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 | 6112.51 | 6202.87 | 6103.37 | 6199.34 | 4975.65 | 5071.17 | 4969.68 | 5059.37 | 954.33 | 970.40 | 952.75 | 969.48 |
3 | 6187.04 | 6217.32 | 6168.74 | 6200.99 | 5044.40 | 5084.21 | 5039.96 | 5068.63 | 967.22 | 974.29 | 966.39 | 970.83 |
4 | ||||||||||||
5 | ||||||||||||
6 | 6188.02 | 6188.02 | 6044.99 | 6053.91 | 5057.95 | 5057.95 | 4944.39 | 4950.75 | 969.26 | 969.26 | 947.66 | 948.92 |
7 | 6025.61 | 6095.81 | 6010.29 | 6090.36 | 4928.31 | 4994.97 | 4920.14 | 4988.50 | 944.67 | 956.18 | 942.40 | 955.95 |
8 | 6093.12 | 6154.95 | 6081.00 | 6126.64 | 4992.56 | 5039.10 | 4969.12 | 5019.88 | 956.69 | 966.79 | 954.81 | 963.57 |
9 | 6112.66 | 6170.00 | 6027.85 | 6029.25 | 5005.56 | 5063.34 | 4944.18 | 4944.61 | 961.04 | 970.81 | 948.56 | 948.59 |
10 | 6009.19 | 6020.64 | 5908.10 | 5926.89 | 4930.51 | 4947.95 | 4847.76 | 4860.31 | 945.77 | 947.79 | 928.70 | 931.03 |
11 | ||||||||||||
12 | ||||||||||||
13 | 5927.82 | 5970.16 | L 5867.92 | 5908.39 | 4862.40 | 4888.13 | 4796.68 | 4828.99 | 931.59 | 937.67 | L 920.25 | 926.56 |
14 | 5904.79 | 6019.60 | 5887.52 | 6019.60 | 4825.34 | 4902.68 | 4792.41 | 4901.99 | 926.19 | 943.99 | 922.42 | 943.99 |
15 | 6018.42 | 6085.30 | 6014.59 | 6085.30 | 4903.62 | 4963.24 | 4903.08 | 4962.51 | 944.04 | 955.60 | 943.71 | 955.60 |
16 | 6086.57 | 6120.78 | 6069.11 | 6073.91 | 4962.60 | 4995.39 | 4930.48 | 4931.82 | 956.08 | 961.47 | 951.23 | 951.47 |
17 | 6059.86 | 6067.57 | 6011.38 | 6013.24 | 4917.78 | 4934.27 | 4865.99 | 4866.13 | 948.70 | 950.83 | 940.08 | 940.26 |
18 | ||||||||||||
19 | ||||||||||||
20 | 6002.37 | 6029.16 | 5923.03 | 5957.63 | 4856.85 | 4884.43 | L 4781.96 | 4816.95 | 938.42 | 943.13 | 925.17 | 930.79 |
21 | 5953.52 | 6044.21 | 5953.52 | 6044.21 | 4816.67 | 4880.79 | 4816.52 | 4873.89 | 930.59 | 943.44 | 930.59 | 943.44 |
22 | 6047.72 | 6188.90 | 6047.72 | 6188.90 | 4877.96 | 4985.27 | 4871.08 | 4985.27 | 944.22 | 966.75 | 943.91 | 966.75 |
23 | 6191.95 | 6271.76 | 6186.54 | 6249.16 | 4990.69 | 5042.04 | 4987.21 | 5020.46 | 967.53 | 979.58 | 966.85 | 975.89 |
24 | 6240.73 | 6360.27 | 6234.75 | 6343.84 | 5022.14 | 5121.49 | 5019.18 | 5103.42 | 974.48 | 994.61 | 973.76 | 991.71 |
25 | ||||||||||||
26 | ||||||||||||
27 | 6321.36 | H 6391.42 | 6287.85 | 6328.55 | 5089.51 | H 5133.83 | 5051.81 | 5082.95 | 988.05 | H 1000.00 | 983.08 | 989.58 |
28 | 6331.82 | 6361.74 | 6241.97 | 6297.56 | 5092.22 | 5116.26 | 5003.15 | 5046.24 | 990.34 | 994.95 | 974.99 | 983.12 |
29 | 6302.54 | 6364.65 | 6301.13 | 6359.28 | 5050.27 | 5091.13 | 5034.86 | 5086.29 | 984.01 | 993.42 | 983.16 | 992.40 |
30 | 6353.18 | 6362.59 | 6296.18 | 6313.75 | 5082.76 | 5091.98 | 5017.61 | 5030.20 | 991.16 | 992.63 | 980.53 | 983.22 |
31 | ||||||||||||
平均 Avg. | 6117.66 | 6175.60 | 6079.41 | 6133.84 | 4965.99 | 5013.79 | 4928.92 | 4972.82 | 957.83 | 967.31 | 951.48 | 960.15 |
2014 | ||||||||||||
最高 High | 6353.18 | 6391.42 | 6301.13 | 6359.28 | 5092.22 | 5133.83 | 5051.81 | 5103.42 | 991.16 | 1000.00 | 983.16 | 992.40 |
日期 | 2014/01/30 | 2014/01/27 | 2014/01/29 | 2014/01/29 | 2014/01/28 | 2014/01/27 | 2014/01/27 | 2014/01/24 | 2014/01/30 | 2014/01/27 | 2014/01/29 | 2014/01/29 |
最低 Low | 5904.79 | 5970.16 | 5867.92 | 5908.39 | 4816.67 | 4880.79 | 4781.96 | 4816.95 | 926.19 | 937.67 | 920.25 | 926.56 |
日期 | 2014/01/14 | 2014/01/13 | 2014/01/13 | 2014/01/13 | 2014/01/21 | 2014/01/21 | 2014/01/20 | 2014/01/20 | 2014/01/14 | 2014/01/13 | 2014/01/13 | 2014/01/13 |
平均 Avg. | 6117.66 | 6175.60 | 6079.41 | 6133.84 | 4965.99 | 5013.79 | 4928.92 | 4972.82 | 957.83 | 967.31 | 951.48 | 960.15 |
2005~2014 | ||||||||||||
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. | 4726.71 | 4779.80 | 4673.02 | 4734.29 | 4502.17 | 4554.51 | 4449.19 | 4508.22 | 952.65 | 961.89 | 943.37 | 953.81 |