中小板指数

SZSE SME INDEX - （2020.09）
9月 Sep.	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
9月 Sep.	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	12924.65	13021.26	12865.18	13021.26	9138.62	9239.14	9097.74	9239.14	1716.88	1733.61	1709.82	1733.61
2	13061.50	H 13075.24	12911.03	13029.17	9277.22	H 9310.78	9185.58	9268.30	1739.00	H 1741.96	1719.96	1735.24
3	13015.06	13025.64	12847.95	12889.09	9253.26	9264.87	9128.93	9159.90	1732.85	1734.09	1709.41	1714.90
4	12643.70	12834.35	12628.66	12816.48	8957.98	9099.77	8953.53	9084.62	1679.70	1705.90	1678.27	1703.16
5
6
7	12802.42	12872.18	12448.59	12492.40	9064.61	9110.56	8771.12	8809.04	1700.73	1709.52	1649.38	1655.60
8	12514.08	12545.19	12338.23	12494.29	8826.89	8847.46	8669.33	8769.84	1658.63	1662.96	1631.97	1652.14
9	12350.41	12350.41	12059.88	12131.25	8645.67	8645.67	L 8412.04	8486.74	1630.71	1631.00	1589.15	1601.14
10	12255.25	12296.95	11939.10	11966.70	8595.68	8656.48	8434.17	8453.89	1619.22	1628.11	L 1582.86	1586.97
11	11942.62	12163.89	L 11934.93	12163.89	8448.48	8613.31	8448.48	8613.31	1584.75	1616.30	1584.75	1616.30
12
13
14	12217.63	12295.28	12135.18	12231.55	8655.67	8717.25	8583.41	8651.32	1623.86	1635.04	1612.02	1624.86
15	12236.64	12344.67	12191.38	12344.08	8650.43	8761.90	8624.41	8760.73	1625.21	1642.43	1619.64	1642.20
16	12321.37	12335.44	12162.85	12228.97	8736.13	8760.19	8620.29	8672.97	1638.27	1642.23	1617.70	1626.88
17	12191.82	12315.14	12095.70	12234.33	8633.93	8746.38	8569.34	8681.44	1620.47	1639.90	1607.70	1628.46
18	12234.83	12431.33	12222.10	12430.74	8681.06	8828.56	8672.78	8828.56	1628.43	1655.58	1626.87	1655.58
19
20
21	12470.02	12481.90	12361.22	12378.77	8851.57	8855.61	8731.24	8742.81	1660.52	1662.85	1643.92	1646.15
22	12292.64	12404.29	12192.01	12232.59	8687.02	8789.11	8632.23	8661.88	1634.80	1651.60	1622.65	1628.20
23	12271.35	12329.88	12210.56	12294.68	8692.79	8753.34	8653.90	8726.64	1633.75	1642.86	1625.44	1638.04
24	12218.77	12227.23	12034.11	12034.11	8661.74	8680.57	8548.53	8548.53	1626.91	1629.43	1602.90	1602.90
25	12088.93	12110.81	11969.26	12023.34	8591.08	8624.45	8525.26	8559.04	1610.92	1614.78	1596.68	1603.56
26
27
28	12064.32	12080.24	11949.80	11952.73	8596.67	8625.66	8541.36	8545.33	1610.01	1612.54	1595.82	1596.17
29	12022.08	12130.77	11983.01	12076.76	8613.69	8685.11	8582.60	8646.25	1607.60	1622.78	1601.93	1615.04
30	12105.41	12181.59	12000.27	12080.11	8668.65	8755.81	8609.43	8671.94	1619.33	1631.28	1605.31	1616.29
平均 Avg.	12374.80	12447.90	12249.14	12343.06	8769.49	8835.09	8681.62	8753.74	1645.57	1656.67	1628.82	1641.97
2020
最高 High	13137.70	13172.07	13008.19	13151.79	9460.65	9502.30	9185.58	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	2020/09/02	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.	11003.60	11112.57	10895.60	11023.88	7743.27	7830.00	7660.21	7757.74	1468.78	1484.55	1453.21	1471.36
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.	7170.74	7242.50	7098.16	7180.77	5499.94	5559.05	5440.21	5506.06	1207.04	1218.79	1195.07	1208.35