11月 Nov. |
创业板指数 ChiNext 05/31/2010=1000 |
创业板综合指数 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 | 2270.04 | 2337.82 | L 2251.80 | 2337.65 | 2670.27 | 2735.87 | L 2652.88 | 2735.87 |
2 | 2322.98 | 2396.21 | 2320.55 | 2375.86 | 2726.16 | 2788.22 | 2722.98 | 2772.37 |
3 | 2352.56 | 2385.06 | 2349.75 | 2376.06 | 2747.89 | 2783.97 | 2744.56 | 2776.83 |
4 | 2378.42 | 2464.51 | 2377.91 | 2451.22 | 2778.60 | 2851.62 | 2778.17 | 2842.03 |
5 | ||||||||
6 | ||||||||
7 | 2447.13 | H 2470.64 | 2432.05 | 2454.69 | 2839.32 | H 2861.59 | 2823.81 | 2847.37 |
8 | 2452.86 | 2460.99 | 2411.72 | 2432.40 | 2844.44 | 2847.23 | 2808.93 | 2832.01 |
9 | 2422.17 | 2432.29 | 2398.07 | 2399.34 | 2823.99 | 2840.32 | 2807.58 | 2809.15 |
10 | 2380.23 | 2393.61 | 2344.68 | 2357.13 | 2789.46 | 2805.11 | 2761.70 | 2773.49 |
11 | 2443.11 | 2446.09 | 2402.94 | 2405.32 | 2853.11 | 2858.38 | 2799.31 | 2799.31 |
12 | ||||||||
13 | ||||||||
14 | 2406.87 | 2418.52 | 2364.44 | 2375.21 | 2798.41 | 2814.83 | 2771.18 | 2783.11 |
15 | 2373.99 | 2432.46 | 2356.35 | 2431.73 | 2779.71 | 2845.45 | 2773.83 | 2845.45 |
16 | 2427.41 | 2443.79 | 2399.70 | 2402.91 | 2841.62 | 2861.38 | 2816.22 | 2822.80 |
17 | 2389.46 | 2389.46 | 2351.00 | 2385.86 | 2811.86 | 2818.90 | 2778.53 | 2818.90 |
18 | 2394.31 | 2420.38 | 2384.65 | 2389.76 | 2826.62 | 2850.86 | 2811.16 | 2813.53 |
19 | ||||||||
20 | ||||||||
21 | 2369.76 | 2389.64 | 2360.85 | 2387.30 | 2793.35 | 2820.74 | 2783.41 | 2820.10 |
22 | 2380.71 | 2382.14 | 2334.47 | 2343.55 | 2813.25 | 2815.52 | 2756.64 | 2768.50 |
23 | 2338.86 | 2357.00 | 2302.99 | 2340.34 | 2764.49 | 2769.69 | 2705.14 | 2753.89 |
24 | 2349.27 | 2356.67 | 2330.37 | 2335.52 | 2760.59 | 2773.32 | 2748.07 | 2756.78 |
25 | 2325.57 | 2327.28 | 2304.98 | 2309.36 | 2747.49 | 2747.49 | 2717.45 | 2719.96 |
26 | ||||||||
27 | ||||||||
28 | 2264.83 | 2300.95 | 2261.05 | 2298.80 | 2676.46 | 2706.33 | 2672.25 | 2705.23 |
29 | 2301.21 | 2347.71 | 2298.31 | 2339.79 | 2707.53 | 2753.94 | 2707.53 | 2748.36 |
30 | 2335.95 | 2348.16 | 2323.19 | 2345.31 | 2746.23 | 2755.39 | 2730.65 | 2750.46 |
平均 Avg. | 2369.44 | 2395.52 | 2348.27 | 2376.14 | 2779.13 | 2804.83 | 2757.82 | 2786.16 |
2022 | ||||||||
最高 High | 3348.13 | 3349.45 | 3238.24 | 3250.16 | 3693.09 | 3695.85 | 3608.20 | 3622.20 |
日期 | 2022/01/04 | 2022/01/04 | 2022/01/04 | 2022/01/04 | 2022/01/04 | 2022/01/04 | 2022/01/04 | 2022/01/04 |
最低 Low | 2122.32 | 2218.56 | 2122.32 | 2150.51 | 2325.84 | 2442.29 | 2316.86 | 2356.49 |
日期 | 2022/04/27 | 2022/04/26 | 2022/04/27 | 2022/04/26 | 2022/04/27 | 2022/04/26 | 2022/04/27 | 2022/04/26 |
平均 Avg. | 2600.44 | 2630.08 | 2567.86 | 2598.39 | 2937.41 | 2967.42 | 2903.32 | 2935.81 |
2010~2022 | ||||||||
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. | 1788.64 | 1810.30 | 1767.54 | 1790.16 | 2023.61 | 2046.47 | 2001.49 | 2025.95 |