| 4月Apr. | 创业板指数ChiNext05/31/2010=1000 | 创业板综合指数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 | ||||||||
| 3 | 2406.14 | 2442.97 | 2406.14 | 2440.21 | 2929.82 | 2970.61 | 2929.82 | 2970.61 |
| 4 | 2441.43 | 2442.57 | 2407.48 | 2421.65 | 2969.80 | 2970.28 | 2933.46 | 2949.75 |
| 5 | ||||||||
| 6 | 2404.26 | 2428.80 | 2402.30 | 2426.57 | 2928.73 | 2958.41 | 2926.51 | 2956.28 |
| 7 | 2421.75 | 2454.04 | 2421.06 | 2446.95 | 2953.51 | 2992.19 | 2949.93 | 2990.08 |
| 8 | ||||||||
| 9 | ||||||||
| 10 | 2457.19 | 2461.30 | 2432.05 | 2443.52 | 2996.96 | H 3000.70 | 2949.58 | 2958.44 |
| 11 | 2449.27 | H 2463.27 | 2426.67 | 2439.40 | 2961.57 | 2979.75 | 2947.51 | 2966.26 |
| 12 | 2436.89 | 2440.33 | 2417.28 | 2429.29 | 2964.68 | 2982.86 | 2953.83 | 2982.25 |
| 13 | 2418.27 | 2426.83 | 2403.92 | 2405.76 | 2970.57 | 2983.07 | 2951.51 | 2953.40 |
| 14 | 2409.77 | 2432.36 | 2409.60 | 2428.09 | 2957.50 | 2978.95 | 2942.61 | 2975.87 |
| 15 | ||||||||
| 16 | ||||||||
| 17 | 2420.01 | 2440.73 | 2420.01 | 2434.44 | 2966.43 | 2976.45 | 2950.33 | 2962.75 |
| 18 | 2428.18 | 2443.77 | 2423.93 | 2431.10 | 2956.88 | 2966.93 | 2942.25 | 2958.43 |
| 19 | 2429.33 | 2429.33 | 2413.34 | 2415.76 | 2954.96 | 2969.80 | 2946.76 | 2950.85 |
| 20 | 2414.01 | 2414.01 | 2378.05 | 2386.67 | 2947.37 | 2947.37 | 2923.39 | 2936.58 |
| 21 | 2393.19 | 2400.79 | 2340.61 | 2341.19 | 2937.46 | 2941.60 | 2855.02 | 2855.02 |
| 22 | ||||||||
| 23 | ||||||||
| 24 | 2337.38 | 2340.26 | 2288.78 | 2301.24 | 2852.20 | 2857.70 | 2817.73 | 2832.36 |
| 25 | 2302.86 | 2305.92 | L 2243.83 | 2259.19 | 2827.50 | 2829.22 | L 2745.25 | 2774.26 |
| 26 | 2249.53 | 2306.66 | 2247.95 | 2294.06 | 2764.81 | 2819.81 | 2764.81 | 2801.94 |
| 27 | 2283.63 | 2315.32 | 2281.60 | 2307.27 | 2786.05 | 2816.37 | 2784.84 | 2799.12 |
| 28 | 2309.35 | 2328.89 | 2303.31 | 2324.72 | 2796.32 | 2850.14 | 2796.32 | 2848.99 |
| 29 | ||||||||
| 30 | ||||||||
| 平均 Avg. | 2390.13 | 2406.22 | 2372.00 | 2388.27 | 2917.01 | 2936.43 | 2895.34 | 2917.01 |
| 2023 | ||||||||
| 最高 High | 2657.39 | 2661.28 | 2611.13 | 2613.89 | 3041.15 | 3041.15 | 3013.60 | 3029.22 |
| 日期 | 2023/01/30 | 2023/01/30 | 2023/01/30 | 2023/01/30 | 2023/02/14 | 2023/02/14 | 2023/02/15 | 2023/02/13 |
| 最低 Low | 2249.53 | 2305.92 | 2243.83 | 2259.19 | 2684.17 | 2733.25 | 2669.42 | 2721.28 |
| 日期 | 2023/04/26 | 2023/04/25 | 2023/04/25 | 2023/04/25 | 2023/01/03 | 2023/01/04 | 2023/01/03 | 2023/01/04 |
| 平均 Avg. | 2435.62 | 2452.80 | 2417.27 | 2435.33 | 2896.30 | 2915.33 | 2877.38 | 2898.84 |
| 2010~2023 | ||||||||
| 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. | 1808.74 | 1830.26 | 1787.75 | 1810.21 | 2050.84 | 2073.56 | 2028.83 | 2053.15 |