| 深证成份指数 | 深证成指R | 成份Ｂ股指数 | ||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 月 | Shenzhen Component | Shenzhen Component R | SZSE COMPONENT B | |||||||||||
| Jan. | 07/20/1994=1000 | 07/20/1994=1000 | 07/20/1994=1000 | |||||||||||
| 开市 | 最高 | 最低 | 收市 | 开市 | 最高 | 最低 | 收市 | 开市 | 最高 | 最低 | 收市 | |||
| Open | High | low | Close | Open | High | low | Close | Open | High | low | Close | |||
| 1 | ||||||||||||||
| 2 | 10509.12 | 10663.55 | L 10479.77 | 10638.82 | 12891.24 | 13080.68 | L 12855.24 | 13050.34 | 5494.28 | 5569.36 | 5477.98 | 5545.12 | ||
| 3 | 10666.66 | 10689.59 | 10594.36 | 10656.41 | 13084.48 | 13112.61 | 12995.79 | 13071.91 | 5550.78 | 5554.56 | 5488.68 | 5506.11 | ||
| 4 | ||||||||||||||
| 5 | ||||||||||||||
| 6 | 10599.41 | 10799.58 | 10577.78 | 10698.27 | 13001.99 | 13247.53 | 12975.46 | 13123.27 | 5491.01 | 5533.60 | L 5450.88 | 5483.88 | ||
| 7 | 10725.18 | 10829.05 | 10723.86 | 10829.05 | 13156.27 | 13283.68 | 13154.65 | 13283.68 | 5481.91 | 5523.42 | 5477.30 | 5508.53 | ||
| 8 | 10776.71 | 10851.28 | 10681.02 | 10706.87 | 13219.48 | 13310.96 | 13102.11 | 13133.81 | 5518.52 | 5557.33 | 5484.20 | 5516.62 | ||
| 9 | 10807.04 | 10899.48 | 10807.04 | 10898.17 | 13256.68 | 13370.08 | 13256.68 | 13368.47 | 5526.10 | 5617.60 | 5526.10 | 5617.60 | ||
| 10 | 10927.98 | 10933.81 | 10833.52 | 10879.84 | 13405.04 | 13412.19 | 13289.17 | 13345.99 | 5628.65 | 5673.62 | 5615.56 | 5671.10 | ||
| 11 | ||||||||||||||
| 12 | ||||||||||||||
| 13 | 10894.00 | 11040.20 | 10851.72 | 11040.20 | 13363.35 | 13542.70 | 13311.49 | 13542.70 | 5669.41 | 5757.84 | 5669.26 | 5738.73 | ||
| 14 | 11074.89 | 11086.81 | 10983.42 | 10988.77 | 13585.25 | 13599.87 | 13473.04 | 13479.61 | 5730.81 | H 5776.11 | 5663.59 | 5667.26 | ||
| 15 | 10978.28 | 11001.81 | 10882.79 | 10972.32 | 13466.74 | 13495.60 | 13349.60 | 13459.43 | 5674.68 | 5701.30 | 5655.91 | 5701.30 | ||
| 16 | 10986.65 | 11008.21 | 10934.72 | 10967.44 | 13477.01 | 13503.45 | 13413.31 | 13453.44 | 5701.11 | 5731.96 | 5694.71 | 5728.78 | ||
| 17 | 11001.68 | 11045.25 | 10927.84 | 10954.39 | 13495.44 | 13548.89 | 13404.87 | 13437.43 | 5728.08 | 5746.18 | 5697.26 | 5731.07 | ||
| 18 | ||||||||||||||
| 19 | ||||||||||||||
| 20 | 10981.50 | H 11115.88 | 10936.80 | 11115.88 | 13471.63 | H 13636.49 | 13416.80 | 13636.49 | 5734.58 | 5765.45 | 5717.69 | 5743.54 | ||
| 21 | 11077.66 | 11078.04 | 10948.58 | 10953.41 | 13589.59 | 13590.06 | 13431.24 | 13437.17 | 5745.71 | 5747.48 | 5615.99 | 5615.99 | ||
| 22 | 10896.55 | 11105.69 | 10761.68 | 11072.06 | 13367.42 | 13623.98 | 13201.96 | 13582.72 | 5603.32 | 5692.92 | 5549.63 | 5690.73 | ||
| 23 | 10947.86 | 11026.00 | 10572.27 | 10681.90 | 13430.36 | 13526.21 | 12969.60 | 13104.10 | 5692.13 | 5692.13 | 5513.18 | 5551.36 | ||
| 24 | ||||||||||||||
| 25 | ||||||||||||||
| 26 | ||||||||||||||
| 27 | ||||||||||||||
| 28 | ||||||||||||||
| 29 | ||||||||||||||
| 30 | ||||||||||||||
| 31 | ||||||||||||||
| 2020 | ||||||||||||||
| 最高 | 11077.66 | 11115.88 | 10983.42 | 11115.88 | 13589.59 | 13636.49 | 13473.04 | 13636.49 | 5745.71 | 5776.11 | 5717.69 | 5743.54 | ||
| 最低 | 10509.12 | 10663.55 | 10479.77 | 10638.82 | 12891.24 | 13080.68 | 12855.24 | 13050.34 | 5481.91 | 5523.42 | 5450.88 | 5483.88 | ||
| 1995~2020 | ||||||||||||||
| 最高 | 19554.58 | 19600.03 | 19203.11 | 19531.16 | 21165.32 | 21199.21 | 20861.62 | 21066.92 | 9460.45 | 9590.59 | 9359.32 | 9463.10 | ||
| 最低 | 929.89 | 934.07 | 924.34 | 930.06 | 1001.71 | 1006.92 | 995.42 | 1002.43 | 333.10 | 338.94 | 323.20 | 333.10 | ||