| 7月Jul. | 创业板指数PCHINEXT PRICE INDEX05/31/2010=1000 | 创业板综指CHINEXT COMPOSITE05/31/2010=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 | |
| 1 | 1545.06 | 1568.40 | 1534.56 | 1568.16 | 1874.43 | 1900.67 | 1864.74 | 1900.67 |
| 2 | 1565.99 | 1577.03 | 1560.60 | 1570.51 | 1900.70 | H 1907.63 | 1893.02 | 1900.20 |
| 3 | 1566.30 | 1566.30 | 1538.37 | 1544.36 | 1893.21 | 1893.21 | 1866.14 | 1873.76 |
| 4 | 1548.56 | 1551.14 | 1525.29 | 1532.74 | 1878.32 | 1881.22 | 1851.64 | 1861.02 |
| 5 | 1535.48 | 1551.94 | 1532.86 | 1547.74 | 1862.31 | 1879.12 | 1857.92 | 1874.31 |
| 6 | ||||||||
| 7 | ||||||||
| 8 | 1547.60 | 1547.60 | L 1495.23 | 1506.66 | 1872.07 | 1872.07 | 1802.89 | 1812.05 |
| 9 | 1507.39 | 1521.71 | 1501.74 | 1517.79 | 1812.61 | 1828.22 | 1803.85 | 1824.57 |
| 10 | 1521.95 | 1523.81 | 1504.66 | 1510.43 | 1829.11 | 1831.33 | 1808.32 | 1815.45 |
| 11 | 1522.81 | 1531.64 | 1507.70 | 1514.20 | 1826.30 | 1839.24 | 1807.29 | 1817.19 |
| 12 | 1517.04 | 1525.69 | 1506.70 | 1518.07 | 1818.96 | 1827.24 | 1805.01 | 1820.27 |
| 13 | ||||||||
| 14 | ||||||||
| 15 | 1512.77 | 1556.05 | 1496.81 | 1547.47 | 1811.53 | 1856.07 | 1792.50 | 1847.94 |
| 16 | 1545.34 | 1551.99 | 1538.62 | 1545.27 | 1844.99 | 1853.35 | 1841.75 | 1850.23 |
| 17 | 1544.42 | 1563.05 | 1541.37 | 1550.22 | 1849.05 | 1865.50 | 1844.99 | 1853.97 |
| 18 | 1542.43 | 1542.66 | 1524.48 | 1524.48 | 1844.06 | 1844.06 | 1818.88 | 1819.04 |
| 19 | 1532.38 | 1552.74 | 1532.38 | 1541.98 | 1825.65 | 1849.68 | 1825.65 | 1833.42 |
| 20 | ||||||||
| 21 | ||||||||
| 22 | 1545.91 | 1545.93 | 1511.52 | 1515.97 | 1836.90 | 1837.23 | L 1785.44 | 1789.22 |
| 23 | 1519.63 | 1535.04 | 1516.86 | 1534.93 | 1792.02 | 1818.28 | 1792.02 | 1818.28 |
| 24 | 1539.23 | 1562.13 | 1538.67 | 1553.72 | 1824.30 | 1855.37 | 1824.30 | 1845.41 |
| 25 | 1552.85 | 1567.33 | 1549.49 | 1566.08 | 1846.09 | 1860.91 | 1842.61 | 1854.65 |
| 26 | 1562.20 | 1565.44 | 1552.39 | 1561.86 | 1850.31 | 1854.32 | 1842.22 | 1850.84 |
| 27 | ||||||||
| 28 | ||||||||
| 29 | 1561.27 | 1566.74 | 1556.38 | 1566.52 | 1851.09 | 1859.56 | 1844.76 | 1855.36 |
| 30 | 1568.16 | H 1593.69 | 1566.60 | 1580.13 | 1855.93 | 1881.95 | 1855.26 | 1866.73 |
| 31 | 1577.20 | 1578.75 | 1567.99 | 1570.39 | 1864.04 | 1864.11 | 1853.23 | 1855.99 |
| 平均 Avg. | 1542.69 | 1554.21 | 1530.49 | 1543.03 | 1846.26 | 1859.15 | 1831.50 | 1845.24 |
| 2019 | ||||||||
| 最高 High | 1787.96 | 1792.03 | 1761.05 | 1777.26 | 2138.08 | 2143.81 | 2108.67 | 2125.66 |
| 日期 | 2019/04/08 | 2019/04/08 | 2019/04/04 | 2019/04/04 | 2019/04/08 | 2019/04/08 | 2019/04/04 | 2019/04/04 |
| 最低 Low | 1203.67 | 1240.29 | 1201.80 | 1214.50 | 1472.54 | 1500.04 | 1464.98 | 1474.75 |
| 日期 | 2019/01/04 | 2019/01/03 | 2019/01/04 | 2019/01/03 | 2019/01/04 | 2019/01/31 | 2019/01/31 | 2019/01/31 |
| 平均 Avg. | 1510.84 | 1528.45 | 1494.40 | 1512.03 | 1823.10 | 1843.59 | 1803.93 | 1824.83 |
| 2010~2019 | ||||||||
| 最高 High | 3994.44 | 4037.96 | 3850.59 | 3982.25 | 4420.00 | 4449.42 | 4334.48 | 4414.78 |
| 日期 | 2015/06/05 | 2015/06/05 | 2015/06/12 | 2015/06/03 | 2015/06/04 | 2015/06/03 | 2015/06/12 | 2015/06/03 |
| 最低 Low | 592.40 | 601.50 | 585.44 | 593.66 | 583.37 | 593.17 | 575.83 | 584.88 |
| 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 |
| 平均 Avg. | 1494.67 | 1513.75 | 1476.97 | 1496.48 | 1710.66 | 1731.33 | 1691.31 | 1713.08 |