上证指数日数据

最低价 2,923.52 3,078.94 3,096.35 3,122.52 3,156.99 3,141.77 3,176.26 3,149.07 3,163.08 3,127.50 3,206.43 3,275.30 3,274.21 3,285.80 3,280.18 3,305.50 3,214.03 3,188.02 3,160.35 3,080.88 3,114.29 3,173.42 3,245.96 3,227.77 3,214.84 3,302.13 3,260.67 3,228.20 3,225.56 3,242.37 3,178.23 3,267.94 3,246.61 3,176.63 3,108.03 3,088.00 3,039.86 3,041.35 3,075.11 3,128.15 3,148.86 3,166.76 3,206.22 3,250.03 3,277.14 3,243.32
3,221.46 3,253.04 3,176.71 3,149.02 3,197.33 3,180.08 3,165.48 3,165.60 3,197.22 3,202.21 3,236.84 3,148.33 3,062.63 3,092.93 3,001.96 2,972.63 2,963.89 2,968.45 2,912.89 2,930.56 2,890.02 2,968.68 2,918.91 2,922.19 2,929.21 2,958.22 2,976.08 2,993.44 3,018.13 3,018.13 3,018.13 3,018.13 3,002.81 2,938.75 2,955.07 3,022.37 3,041.69 3,054.55 3,060.96 3,016.22 3,011.09 3,030.90 3,028.69 3,034.74 3,025.31 3,011.97 2,963.49
2010/1/5 2010/1/6 2010/1/7 2010/1/8 2010/1/11 2010/1/12 2010/1/13 2010/1/14 2010/1/15 2010/1/18 2010/1/19 2010/1/20 2010/1/22 2010/1/25 2010/1/26 2010/1/27 2010/1/28 2010/1/29 2010/2/1 2010/2/2 2010/2/3 2010/2/4 2010/2/5 2010/2/8 2010/2/9 2010/2/10 2010/2/11 2010/2/12 2010/2/15 2010/2/17 2010/2/18 2010/2/19 2010/2/22 2010/2/23 2010/2/24 2010/2/25 2010/2/26 2010/3/1 2010/3/2 2010/3/4 2010/3/5 2010/3/8 2010/3/9 2010/3/10 2010/3/11 2010/3/12 2010/3/15
3,282.18 3,254.22 3,192.78 3,196.00 3,212.75 3,273.97 3,172.66 3,215.55 3,224.15 3,237.10 3,246.87 3,151.85 3,128.59 3,094.41 3,019.39 2,986.61 2,994.14 2,989.29 2,941.36 2,934.71 3,003.84 2,995.31 2,939.40 2,935.17 2,948.84 2,982.50 2,985.50 3,018.13 3,018.13 3,018.13 3,018.13 3,018.13 3,003.40 2,982.58 3,022.18 3,060.62 3,051.94 3,087.84 3,073.11 3,023.37 3,031.06 3,053.23 3,069.14 3,048.93 3,051.28 3,013.41 2,976.94
日期 2009/11/2 2009/11/3 2009/11/4 2009/11/5 2009/11/6 2009/11/9 2009/11/10 2009/11/11 2009/11/12 2009/11/13 2009/11/16 2009/11/17 2009/11/18 2009/11/19 2009/11/20 2009/11/23 2009/11/24 2009/11/25 2009/11/26 2009/11/27 2009/11/30 2009/12/1 2009/12/2 2009/12/3 2009/12/4 2009/12/7 2009/12/8 2009/12/9 2009/12/10 2009/12/11 2009/12/14 2009/12/15 2009/12/16 2009/12/17 2009/12/18 2009/12/21 2009/12/22 2009/12/23 2009/12/24 2009/12/25 2009/12/28 2009/12/29 2009/12/30 2009/12/31 2010/1/1 2010/1/4
12,611,506,600 12,365,138,400 12,865,282,700 9,837,714,700 13,632,721,600 14,065,524,100 15,834,427,800 13,595,450,400 12,054,113,500 13,506,723,800 12,994,353,200 15,824,311,200 13,775,853,800 7,836,186,200 9,350,709,200 7,655,221,400 7,336,576,700 8,047,587,500 8,814,711,400 8,248,578,900 10,102,253,700 9,991,836,400 9,727,498,900 6,329,958,200 6,228,220,700 5,558,800,500 5,664,630,500 5,609,212,400 0 0 0 0 6,850,514,300 8,039,285,800 9,291,896,200 11,967,078,100 10,129,629,100 11,103,887,800 10,532,764,700 12,638,388,900 9,225,966,500 8,101,195,000 9,238,180,300 8,461,295,300 7,987,219,500 7,141,891,200 6,374,976,800
开盘价 2,933.82 3,085.74 3,119.31 3,133.50 3,176.14 3,162.15 3,203.17 3,176.31 3,181.46 3,164.65 3,206.43 3,291.04 3,287.26 3,311.19 3,309.38 3,312.97 3,352.22 3,214.82 3,296.01 3,137.30 3,114.29 3,191.06 3,252.98 3,268.00 3,256.61 3,313.06 3,330.33 3,258.00 3,258.35 3,260.45 3,246.95 3,283.60 3,262.86 3,261.61 3,154.82 3,108.07 3,126.62 3,048.20 3,080.87 3,149.23 3,148.86 3,190.17 3,211.83 3,265.00 3,277.14 3,289.75
最高价 3,077.91 3,121.20 3,141.45 3,158.72 3,183.57 3,176.66 3,211.10 3,186.60 3,199.87 3,189.09 3,275.55 3,298.38 3,315.87 3,329.03 3,332.53 3,339.30 3,361.39 3,291.17 3,305.33 3,169.76 3,195.88 3,240.66 3,278.27 3,270.37 3,319.13 3,334.01 3,330.38 3,284.64 3,276.13 3,280.94 3,315.03 3,303.18 3,299.33 3,272.98 3,169.58 3,123.99 3,129.31 3,078.84 3,156.53 3,154.77 3,202.09 3,212.52 3,267.00 3,282.21 3,277.14 3,295.28
wenku.baidu.com
3,254.47 3,277.52 3,253.99 3,177.26 3,301.61 3,205.70 3,204.98 3,183.38 3,217.19 3,213.64 3,242.22 3,252.04 3,118.72 3,103.32 3,094.85 3,020.54 2,985.21 2,979.74 2,981.37 2,955.75 2,945.03 2,983.05 2,936.20 2,936.45 2,932.09 2,967.14 2,985.08 2,996.09 3,018.13 3,018.13 3,018.13 3,018.13 3,016.70 2,998.91 2,964.98 3,026.66 3,053.50 3,057.01 3,089.71 3,098.07 3,026.64 3,036.42 3,053.26 3,067.15 3,050.64 3,051.47 3,010.72
成交量 13,728,611,000 15,055,225,800 14,537,026,800 14,546,576,600 16,349,081,400 13,918,983,500 14,244,801,900 12,682,170,100 13,803,304,700 15,114,749,400 20,037,898,100 16,603,730,500 15,866,395,200 17,461,964,800 17,607,402,500 16,953,159,000 25,021,155,400 18,902,673,700 21,797,883,800 14,880,272,700 13,886,026,300 16,527,976,700 17,505,136,300 15,921,998,800 21,594,507,200 13,987,600,100 13,706,557,300 11,509,503,000 9,430,651,600 9,154,294,500 11,824,332,100 10,148,456,700 10,387,351,300 10,564,658,600 10,186,637,600 7,456,812,600 8,508,078,700 8,005,813,400 10,240,620,400 8,454,578,300 9,121,160,800 10,261,263,700 12,945,603,900 11,652,040,200 0 10,944,792,700
收盘价 3,076.65 3,114.23 3,128.54 3,155.05 3,164.04 3,175.58 3,178.61 3,175.19 3,172.94 3,187.65 3,275.05 3,282.89 3,303.23 3,320.61 3,308.35 3,338.66 3,223.53 3,290.16 3,170.98 3,096.26 3,195.30 3,235.36 3,269.75 3,264.63 3,317.04 3,331.90 3,296.66 3,239.57 3,254.26 3,247.32 3,302.90 3,274.46 3,255.21 3,179.08 3,113.89 3,122.97 3,050.52 3,073.78 3,153.41 3,141.35 3,188.78 3,211.76 3,262.60 3,277.14 3,277.14 3,243.76
3,290.51 3,295.87 3,268.82 3,198.92 3,306.75 3,275.20 3,232.82 3,219.02 3,241.82 3,238.24 3,268.81 3,255.13 3,147.83 3,137.00 3,107.20 3,028.65 3,006.04 3,024.85 2,981.37 2,990.75 3,005.13 3,015.13 2,959.23 2,954.27 2,957.47 2,983.18 3,001.64 3,018.86 3,018.13 3,018.13 3,018.13 3,018.13 3,026.66 2,998.91 3,023.74 3,063.00 3,067.52 3,093.10 3,095.99 3,102.40 3,044.16 3,058.83 3,084.85 3,085.99 3,070.94 3,057.52 3,013.52