| 12月 Dec. |
创业板指数P CHINEXT PRICE INDEX 05/31/2010=1000 |
创业板综指 CHINEXT COMPOSITE 05/31/2010=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 | ||||||||
| 2 | 1670.16 | 1680.24 | 1665.11 | 1669.54 | 1936.86 | 1948.34 | 1932.82 | 1938.57 |
| 3 | 1664.79 | 1675.42 | L 1647.67 | 1675.39 | 1931.31 | 1951.25 | L 1918.09 | 1951.25 |
| 4 | 1666.60 | 1683.79 | 1663.93 | 1673.78 | 1940.70 | 1961.37 | 1937.91 | 1952.65 |
| 5 | 1681.25 | 1714.08 | 1679.40 | 1709.83 | 1958.75 | 1992.73 | 1957.59 | 1987.99 |
| 6 | 1711.64 | 1726.80 | 1707.22 | 1726.80 | 1989.51 | 2008.56 | 1984.79 | 2008.56 |
| 7 | ||||||||
| 8 | ||||||||
| 9 | 1733.48 | 1734.06 | 1715.39 | 1721.07 | 2014.25 | 2015.00 | 2001.63 | 2008.63 |
| 10 | 1715.71 | 1734.02 | 1711.01 | 1734.02 | 2002.76 | 2026.56 | 1998.07 | 2026.56 |
| 11 | 1730.40 | 1733.74 | 1713.90 | 1718.26 | 2023.57 | 2029.20 | 2007.53 | 2013.46 |
| 12 | 1720.42 | 1733.75 | 1716.78 | 1720.99 | 2013.70 | 2030.55 | 2009.56 | 2015.74 |
| 13 | 1738.56 | 1757.75 | 1733.12 | 1755.41 | 2031.64 | 2051.64 | 2026.35 | 2050.51 |
| 14 | ||||||||
| 15 | ||||||||
| 16 | 1760.80 | 1780.33 | 1752.01 | 1780.33 | 2057.16 | 2090.14 | 2053.29 | 2090.14 |
| 17 | 1782.99 | H 1807.95 | 1780.52 | 1801.62 | 2093.44 | 2120.13 | 2092.48 | 2114.90 |
| 18 | 1798.40 | 1804.38 | 1787.23 | 1792.42 | 2113.47 | 2126.23 | 2107.05 | 2114.93 |
| 19 | 1792.71 | 1797.02 | 1781.03 | 1790.44 | 2115.40 | 2125.39 | 2106.84 | 2119.63 |
| 20 | 1792.05 | 1798.38 | 1771.71 | 1771.71 | 2121.43 | H 2126.83 | 2091.44 | 2091.44 |
| 21 | ||||||||
| 22 | ||||||||
| 23 | 1763.73 | 1775.01 | 1735.72 | 1736.62 | 2082.51 | 2091.04 | 2044.85 | 2045.57 |
| 24 | 1742.89 | 1769.89 | 1742.86 | 1769.87 | 2051.35 | 2085.38 | 2051.01 | 2085.38 |
| 25 | 1766.22 | 1787.50 | 1764.81 | 1784.39 | 2082.38 | 2108.07 | 2080.23 | 2103.85 |
| 26 | 1784.43 | 1793.64 | 1777.70 | 1793.64 | 2102.92 | 2115.48 | 2096.53 | 2115.48 |
| 27 | 1795.41 | 1805.19 | 1767.17 | 1767.58 | 2116.97 | 2126.46 | 2081.54 | 2082.17 |
| 28 | ||||||||
| 29 | ||||||||
| 30 | 1763.58 | 1790.91 | 1749.16 | 1790.24 | 2072.64 | 2095.26 | 2046.82 | 2094.63 |
| 31 | 1790.80 | 1804.82 | 1787.45 | 1798.12 | 2094.36 | 2109.03 | 2090.92 | 2104.27 |
| 平均 Avg. | 1743.95 | 1758.58 | 1734.13 | 1749.18 | 2043.05 | 2060.67 | 2032.61 | 2050.74 |
| 2019 | ||||||||
| 最高 High | 1798.40 | 1807.95 | 1787.45 | 1801.62 | 2138.08 | 2143.81 | 2108.67 | 2125.66 |
| 日期 | 2019/12/18 | 2019/12/17 | 2019/12/31 | 2019/12/17 | 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. | 1578.12 | 1593.71 | 1563.33 | 1579.29 | 1883.65 | 1902.06 | 1866.57 | 1885.61 |
| 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. | 1502.42 | 1521.23 | 1484.95 | 1504.20 | 1722.23 | 1742.67 | 1703.12 | 1724.65 |