中小板指数

SZSE SME INDEX - （2020.08）
8月 Aug.	中小板综指 SZSE SME COMPOSITE 06/07/2005=1000				中小板指数P SZSE SME PRICE INDEX 06/07/2005=1000				中小板300P SZSE SME 300 PRICE 03/19/2010=1000
8月 Aug.	开市 OPEN	最高 High	最低 Low	收市 Close	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	12869.78	13088.43	12833.33	13088.43	9180.77	9295.85	9135.25	9295.85	1726.32	1753.12	1719.87	1753.12
4	13109.02	13137.03	12934.21	12996.54	9285.30	9318.24	9147.95	9199.30	1754.41	1758.64	1728.51	1737.13
5	13011.81	H 13165.30	12890.49	13134.81	9229.32	9312.67	9113.17	9275.24	1742.13	H 1761.43	1723.96	1756.10
6	13137.70	13142.65	12896.87	13079.85	9271.63	9271.63	9102.69	9222.79	1756.65	1756.65	1724.11	1748.01
7	13050.74	13073.12	12708.40	12935.74	9201.65	9233.17	8924.71	9095.93	1743.82	1748.10	1694.28	1725.67
8
9
10	12851.78	13043.94	12788.66	12949.77	9004.96	9147.45	8926.02	9079.26	1713.04	1738.04	1701.98	1724.80
11	12956.07	13070.95	12748.95	12767.50	9078.26	9208.05	8960.26	8974.46	1725.20	1743.76	1698.25	1700.72
12	12730.94	12764.83	L 12356.26	12647.91	8962.39	8995.14	L 8698.26	8916.45	1696.68	1702.23	L 1644.90	1684.87
13	12699.25	12743.13	12615.06	12670.55	8956.89	8972.84	8856.82	8892.37	1691.94	1695.62	1676.53	1684.25
14	12639.25	12815.75	12593.45	12808.06	8870.10	9035.44	8855.71	9024.89	1680.83	1707.07	1676.93	1705.67
15
16
17	12820.66	13052.57	12792.66	13047.47	9033.06	9188.10	9004.64	9180.78	1708.02	1737.94	1702.24	1737.23
18	13050.28	13152.92	13008.19	13120.14	9177.49	9208.13	9102.79	9175.17	1736.86	1747.53	1727.94	1742.27
19	13099.23	13099.23	12875.82	12883.96	9156.66	9156.66	8986.06	8991.01	1738.75	1738.75	1703.32	1704.29
20	12788.10	12865.59	12675.83	12726.63	8933.70	8992.71	8860.60	8898.06	1691.63	1703.62	1678.30	1685.37
21	12819.66	12943.47	12775.39	12879.46	8998.54	9109.87	8990.46	9057.33	1700.64	1719.74	1695.05	1708.46
22
23
24	12958.68	13046.34	12823.61	13020.12	9152.27	9238.21	9060.19	9212.40	1722.24	1737.28	1704.10	1733.48
25	13046.01	13089.85	12897.14	12937.05	9233.70	9271.03	9139.01	9171.00	1737.08	1744.05	1716.85	1722.54
26	12977.21	12983.48	12665.50	12710.62	9207.74	9226.62	8994.53	9029.22	1727.19	1728.88	1684.27	1690.53
27	12731.94	12793.15	12619.37	12773.67	9048.28	9083.36	8958.23	9070.45	1694.03	1701.42	1677.93	1698.85
28	12754.74	13029.66	12722.11	13021.17	9047.17	9279.18	9026.30	9269.86	1696.24	1734.95	1691.95	1733.30
29
30
31	13061.32	13125.61	12942.32	12942.87	9294.86	H 9324.53	9155.03	9155.03	1738.93	1746.05	1719.82	1719.82
平均 Avg.	12912.58	13010.81	12769.70	12911.54	9110.70	9184.23	8999.94	9104.13	1720.13	1733.57	1699.58	1718.88
2020
最高 High	13137.70	13172.07	13008.19	13151.79	9460.65	9502.30	9169.15	9502.30	1777.57	1781.32	1728.51	1781.32
日期	2020/08/06	2020/07/14	2020/08/18	2020/07/13	2020/07/14	2020/07/13	2020/07/13	2020/07/13	2020/07/14	2020/07/13	2020/08/04	2020/07/13
最低 Low	8830.73	9272.64	8830.73	9161.79	6310.02	6453.44	6222.77	6301.50	1188.48	1239.60	1188.48	1218.26
日期	2020/02/04	2020/02/03	2020/02/04	2020/02/03	2020/02/04	2020/03/24	2020/03/24	2020/03/23	2020/02/04	2020/03/30	2020/02/04	2020/03/23
平均 Avg.	10816.23	10930.10	10710.64	10843.62	7603.04	7692.66	7520.64	7621.64	1444.62	1461.03	1429.21	1448.05
2005~2020
最高 High	18383.41	18437.60	18161.72	18325.02	12059.01	12084.30	11937.92	11996.52	2565.42	2570.67	2533.83	2554.29
日期	2015/06/15	2015/06/12	2015/06/12	2015/06/12	2015/06/15	2015/06/12	2015/06/12	2015/06/12	2015/06/15	2015/06/12	2015/06/12	2015/06/12
最低 Low	1327.69	1347.52	1321.03	1333.16	1387.41	1404.75	1377.72	1391.46	651.62	662.44	645.21	653.52
日期	2005/12/06	2005/12/07	2005/12/06	2005/12/06	2006/03/08	2006/03/10	2006/03/08	2006/03/07	2012/12/04	2012/12/04	2012/12/04	2012/12/03
平均 Avg.	7138.82	7210.57	7066.56	7149.10	5479.69	5538.75	5420.13	5485.93	1203.25	1215.00	1191.32	1204.59