11月Nov. | 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 | ||||||||
2 | 2670.52 | 2721.31 | 2664.76 | 2708.39 | 3053.76 | 3100.48 | 3044.20 | 3089.78 |
3 | 2720.70 | 2750.47 | 2701.07 | 2744.31 | 3102.30 | 3144.76 | 3085.33 | 3142.40 |
4 | 2747.54 | 2758.42 | 2725.52 | 2750.55 | 3144.21 | 3150.40 | 3111.04 | 3139.15 |
5 | 2782.06 | 2791.57 | 2744.78 | 2787.88 | 3170.31 | 3192.03 | 3141.63 | 3190.26 |
6 | 2798.55 | 2798.55 | 2708.08 | 2733.07 | 3199.31 | 3199.31 | 3100.77 | 3123.70 |
7 | ||||||||
8 | ||||||||
9 | 2753.93 | H 2831.37 | 2753.93 | 2814.00 | 3144.76 | H 3240.68 | 3144.76 | 3222.85 |
10 | 2811.48 | 2811.48 | 2757.95 | 2773.22 | 3220.05 | 3220.05 | 3154.65 | 3170.50 |
11 | 2762.71 | 2766.64 | 2681.52 | 2681.52 | 3156.91 | 3163.55 | 3071.21 | 3071.67 |
12 | 2705.76 | 2721.43 | 2687.76 | 2700.51 | 3091.08 | 3102.27 | 3064.31 | 3080.78 |
13 | 2699.52 | 2717.46 | 2679.09 | 2706.81 | 3077.76 | 3096.70 | 3055.65 | 3084.05 |
14 | ||||||||
15 | ||||||||
16 | 2716.02 | 2722.52 | 2679.10 | 2712.41 | 3090.84 | 3097.47 | 3051.95 | 3080.01 |
17 | 2715.09 | 2715.69 | 2626.37 | 2658.09 | 3081.22 | 3082.11 | 2990.43 | 3027.72 |
18 | 2656.89 | 2680.62 | 2612.82 | 2620.67 | 3023.00 | 3055.90 | 2995.94 | 3007.47 |
19 | 2614.78 | 2651.37 | 2593.83 | 2645.16 | 2997.48 | 3041.60 | 2971.82 | 3035.45 |
20 | 2649.56 | 2677.13 | 2649.56 | 2667.09 | 3035.47 | 3060.80 | 3035.26 | 3050.14 |
21 | ||||||||
22 | ||||||||
23 | 2677.35 | 2705.77 | 2653.08 | 2686.36 | 3055.89 | 3074.16 | 3025.03 | 3056.99 |
24 | 2689.80 | 2700.02 | 2664.95 | 2674.80 | 3055.81 | 3073.24 | 3039.59 | 3049.23 |
25 | 2678.11 | 2679.03 | 2615.53 | 2615.53 | 3050.40 | 3051.71 | 2991.93 | 2991.93 |
26 | 2616.74 | 2632.87 | L 2584.69 | 2609.39 | 2988.64 | 3004.72 | 2956.01 | 2978.29 |
27 | 2614.66 | 2635.69 | 2594.07 | 2618.99 | 2979.98 | 2995.19 | 2953.71 | 2977.54 |
28 | ||||||||
29 | ||||||||
30 | 2627.87 | 2653.44 | 2593.70 | 2631.89 | 2982.70 | 3005.98 | L 2947.40 | 2981.10 |
平均 Avg. | 2700.46 | 2720.14 | 2665.34 | 2692.41 | 3081.04 | 3102.53 | 3044.41 | 3073.86 |
2020 | ||||||||
最高 High | 2876.85 | 2896.31 | 2819.01 | 2889.43 | 3220.05 | 3240.68 | 3192.66 | 3223.86 |
日期 | 2020/07/14 | 2020/07/13 | 2020/08/04 | 2020/07/13 | 2020/11/10 | 2020/11/09 | 2020/10/14 | 2020/10/13 |
最低 Low | 1769.16 | 1830.81 | 1769.16 | 1795.77 | 1997.41 | 2083.97 | 1997.41 | 2060.61 |
日期 | 2020/02/03 | 2020/02/03 | 2020/02/03 | 2020/02/03 | 2020/02/04 | 2020/02/03 | 2020/02/04 | 2020/02/03 |
平均 Avg. | 2346.07 | 2373.81 | 2316.83 | 2347.94 | 2667.49 | 2698.61 | 2636.48 | 2671.61 |
2010~2020 | ||||||||
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. | 1575.15 | 1594.73 | 1556.67 | 1576.94 | 1805.51 | 1826.90 | 1785.35 | 1808.08 |