| 12月Dec. | 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 | ||||||||
| 2 | 2212.36 | 2261.14 | 2210.86 | 2255.50 | 2917.57 | 2984.52 | 2917.33 | 2979.68 |
| 3 | 2252.75 | 2261.39 | 2224.69 | 2245.50 | 2976.10 | 2992.03 | 2943.15 | 2973.25 |
| 4 | 2237.65 | 2246.04 | 2204.39 | 2213.41 | 2963.40 | 2975.85 | 2914.31 | 2929.33 |
| 5 | 2207.50 | 2237.09 | 2207.50 | 2221.46 | 2918.68 | 2971.91 | 2918.68 | 2960.37 |
| 6 | 2219.91 | 2289.81 | 2213.32 | 2267.06 | 2960.97 | 3023.81 | 2937.86 | 3001.17 |
| 7 | ||||||||
| 8 | ||||||||
| 9 | 2265.19 | 2273.08 | 2229.51 | 2248.63 | 2997.10 | 3010.68 | 2957.74 | 2986.31 |
| 10 | 2358.29 | H 2358.49 | 2258.02 | 2264.05 | 3106.01 | H 3108.23 | 3009.38 | 3016.16 |
| 11 | 2260.70 | 2278.79 | 2251.35 | 2261.58 | 3004.68 | 3033.25 | 3004.05 | 3029.72 |
| 12 | 2257.31 | 2302.64 | 2256.07 | 2292.15 | 3025.95 | 3067.42 | 3015.16 | 3063.41 |
| 13 | 2272.27 | 2276.13 | 2234.17 | 2235.26 | 3036.63 | 3043.95 | 2995.82 | 2996.96 |
| 14 | ||||||||
| 15 | ||||||||
| 16 | 2232.62 | 2234.19 | 2192.25 | 2201.53 | 2994.66 | 2999.21 | 2941.41 | 2957.56 |
| 17 | 2197.13 | 2233.17 | 2197.13 | 2201.18 | 2948.42 | 2958.16 | 2892.53 | 2896.77 |
| 18 | 2207.18 | 2216.00 | 2192.60 | 2202.14 | 2902.59 | 2938.92 | 2873.29 | 2915.81 |
| 19 | 2178.46 | 2220.43 | 2174.94 | 2213.54 | 2879.08 | 2940.00 | 2875.77 | 2930.97 |
| 20 | 2209.38 | 2234.13 | 2201.94 | 2209.66 | 2924.24 | 2982.26 | 2921.26 | 2954.19 |
| 21 | ||||||||
| 22 | ||||||||
| 23 | 2205.69 | 2223.64 | 2185.35 | 2187.94 | 2948.63 | 2954.51 | 2865.32 | 2870.19 |
| 24 | 2190.47 | 2215.19 | 2187.78 | 2213.55 | 2877.24 | 2902.59 | 2855.00 | 2899.78 |
| 25 | 2215.61 | 2216.36 | 2187.00 | 2201.30 | 2895.80 | 2896.58 | 2834.00 | 2857.57 |
| 26 | 2200.32 | 2219.69 | 2193.59 | 2209.85 | 2854.14 | 2902.13 | 2851.69 | 2886.47 |
| 27 | 2209.71 | 2235.56 | 2196.29 | 2204.90 | 2887.02 | 2929.13 | 2874.09 | 2887.54 |
| 28 | ||||||||
| 29 | ||||||||
| 30 | 2198.86 | 2218.74 | 2198.12 | 2206.29 | 2877.84 | 2897.47 | 2850.50 | 2877.57 |
| 31 | 2202.18 | 2207.31 | L 2141.60 | 2141.60 | 2876.98 | 2883.69 | L 2786.03 | 2786.03 |
| 平均 Avg. | 2226.89 | 2248.14 | 2206.29 | 2222.64 | 2944.26 | 2972.56 | 2910.65 | 2938.95 |
| 2024 | ||||||||
| 最高 High | 2576.22 | 2576.22 | 2362.57 | 2550.28 | 3199.39 | 3199.39 | 3061.30 | 3131.44 |
| 日期 | 2024/10/08 | 2024/10/08 | 2024/11/12 | 2024/10/08 | 2024/10/08 | 2024/10/08 | 2024/11/12 | 2024/10/08 |
| 最低 Low | 1512.37 | 1534.54 | 1482.99 | 1530.51 | 1834.94 | 1935.23 | 1787.87 | 1862.18 |
| 日期 | 2024/08/29 | 2024/08/28 | 2024/02/05 | 2024/09/23 | 2024/02/06 | 2024/02/05 | 2024/02/05 | 2024/02/05 |
| 平均 Avg. | 1854.05 | 1878.86 | 1833.79 | 1855.55 | 2377.53 | 2409.05 | 2349.43 | 2379.74 |
| 2010~2024 | ||||||||
| 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. | 1824.49 | 1845.90 | 1803.77 | 1825.78 | 2103.27 | 2126.38 | 2080.99 | 2105.42 |