2000年股票B股指数(1A0003)历史数据查询  2008-02-20   理财  

2000年股票B股指数历史数据查询。

日期 开盘 最高 最低 收盘 交易量 交易金额
20000104 37.91 38.17 37.41 38.15 99,781 235.00
20000105 38.15 38.77 37.89 38.15 180,510 428.00
20000106 38.15 38.98 37.98 38.98 166,136 388.00
20000107 38.98 41.03 38.98 40.68 393,292 889.00
20000110 40.68 41.27 40.13 40.30 348,568 775.00
20000111 40.30 40.37 38.97 39.23 149,761 356.00
20000112 39.23 39.30 38.16 38.39 145,722 317.00
20000113 38.39 38.54 37.80 38.15 89,536 207.00
20000114 38.15 38.35 37.68 37.84 68,248 141.00
20000117 37.84 38.28 37.62 37.87 77,960 167.00
20000118 37.87 37.95 37.48 37.83 89,548 205.00
20000119 37.83 38.58 37.77 38.50 130,594 2,476.00
20000120 38.50 39.01 38.49 38.73 182,128 3,294.00
20000121 38.73 38.82 38.40 38.59 140,572 2,622.00
20000124 38.59 38.71 37.80 38.12 105,991 1,964.00
20000125 38.12 38.45 38.01 38.16 194,077 3,611.00
20000126 38.16 38.70 38.15 38.62 122,222 250.00
20000127 38.62 40.36 38.56 39.81 341,164 790.00
20000128 39.81 41.14 39.77 40.72 313,692 799.00
20000214 40.72 43.07 40.68 43.05 660,814 12,158.00
20000215 43.05 44.07 41.33 41.52 632,203 13,908.00
20000216 41.52 42.10 40.54 40.93 442,238 9,454.00
20000217 40.93 41.49 39.07 39.32 470,331 9,223.00
20000218 39.32 40.12 38.97 40.09 384,060 7,346.00
20000221 40.09 40.32 38.99 39.45 517,418 9,466.00
20000222 39.45 39.45 37.92 38.25 346,117 7,024.00
20000223 38.25 38.35 37.21 37.67 242,433 4,561.00
20000224 37.67 38.16 37.60 38.13 130,391 2,661.00
20000225 38.13 38.16 37.53 37.66 174,575 3,988.00
20000228 37.66 37.83 37.28 37.83 173,624 3,926.00
20000229 37.83 38.22 37.63 38.22 196,944 3,975.00
20000301 38.22 38.60 37.89 38.11 152,985 360.00
20000302 38.11 38.11 37.53 37.85 100,462 217.00
20000303 37.85 37.93 37.31 37.35 155,860 376.00
20000306 37.35 37.60 36.24 36.41 181,495 3,324.00
20000307 36.41 36.52 36.13 36.52 123,938 308.00
20000308 36.52 36.95 36.52 36.95 214,458 392.00
20000309 36.95 36.96 36.41 36.90 125,714 2,110.00
20000310 36.90 36.90 36.60 36.85 109,757 1,887.00
20000313 36.85 37.11 36.55 37.11 113,878 1,985.00
20000314 37.11 37.11 36.16 36.70 170,893 2,998.00
20000315 36.70 36.71 36.37 36.61 99,878 1,482.00
20000316 36.61 36.67 35.47 35.69 141,529 2,383.00
20000317 35.69 37.55 35.69 37.51 211,425 3,325.00
20000320 37.51 37.51 36.80 37.10 129,080 320.00
20000321 37.10 37.17 36.63 36.95 108,605 220.00
20000322 36.95 37.39 36.61 37.20 140,759 290.00
20000323 37.20 40.38 37.04 40.04 624,119 1,407.00
20000324 40.04 41.06 39.45 39.68 435,520 959.00
20000327 39.68 41.89 39.68 41.83 453,455 1,037.00
20000328 41.83 42.28 41.53 41.86 416,744 901.00
20000329 41.86 42.07 40.47 41.29 369,559 752.00
20000330 41.29 41.73 41.07 41.73 260,851 512.00
20000331 41.73 41.85 40.85 41.85 203,339 446.00
20000403 41.85 43.15 41.70 42.48 318,213 727.00
20000404 42.48 42.49 41.34 41.64 162,411 344.00
20000405 41.64 42.14 41.00 41.49 210,356 470.00
20000406 41.49 42.34 41.49 42.34 206,350 509.00
20000407 42.34 42.61 41.90 42.37 242,120 587.00
20000410 42.37 42.49 42.08 42.18 141,901 339.00
20000411 42.18 42.47 41.96 42.45 158,828 379.00
20000412 42.45 42.54 41.60 42.11 197,744 435.00
20000413 42.11 43.00 42.07 42.96 297,905 679.00
20000414 42.96 42.97 42.66 42.88 258,356 571.00
20000417 42.88 42.88 40.60 41.18 344,100 758.00
20000418 41.18 41.72 41.16 41.72 196,790 445.00
20000419 41.72 41.90 41.53 41.74 160,539 366.00
20000420 41.74 41.82 41.60 41.78 173,696 378.00
20000421 41.78 42.56 41.76 42.49 259,813 552.00
20000424 42.49 43.92 41.45 43.46 399,870 884.00
20000425 43.46 43.67 42.84 43.04 189,045 411.00
20000426 43.04 43.45 42.93 43.14 201,000 424.00
20000427 43.14 43.21 42.60 42.72 150,981 318.00
20000428 42.72 43.10 42.35 43.10 161,555 350.00
20000508 43.10 43.26 42.19 42.30 162,018 401.00
20000509 42.30 42.41 41.24 41.33 179,134 416.00
20000510 41.33 41.37 40.77 41.11 148,389 360.00
20000511 41.11 41.11 40.75 40.95 99,097 232.00
20000512 40.95 41.17 40.74 41.10 76,292 159.00
20000515 41.10 41.38 41.05 41.38 58,357 132.00
20000516 41.38 42.10 41.33 42.10 135,830 314.00
20000517 42.10 42.10 41.64 41.77 93,935 188.00
20000518 41.77 42.27 41.76 42.27 148,894 308.00
20000519 42.27 42.45 42.21 42.42 140,764 337.00
20000522 42.42 44.15 42.31 43.96 523,959 1,101.00
20000523 43.96 44.43 43.81 44.16 359,427 754.00
20000524 44.16 46.99 44.13 46.70 777,907 1,828.00
20000525 46.70 47.92 46.25 46.96 567,020 1,400.00
20000526 46.92 47.75 46.30 47.50 607,372 1,539.00
20000529 47.50 51.70 47.47 51.69 1,011,479 2,802.00
20000530 51.69 53.54 50.00 50.50 1,045,361 3,113.00
20000531 50.50 55.20 50.36 55.15 1,178,561 3,465.00
20000601 55.15 57.34 55.00 56.47 1,169,681 26,874.00
20000602 56.47 57.01 55.25 56.66 1,094,472 25,999.00
20000605 56.66 58.01 53.52 53.81 1,190,998 27,704.00
20000606 53.81 55.24 53.24 54.57 897,182 19,853.00
20000607 54.18 56.58 54.18 55.66 854,488 2,474.00
20000608 55.66 55.81 52.33 52.92 853,021 2,370.00
20000609 52.92 53.46 50.20 51.27 824,808 2,201.00
20000612 51.27 52.43 50.81 52.43 514,551 11,225.00
20000613 52.43 55.92 52.38 55.87 946,270 2,653.00
20000614 55.84 56.82 55.22 55.36 713,742 16,680.00
20000615 55.36 55.57 54.71 55.57 414,541 1,249.00
20000616 55.57 56.69 55.22 55.56 646,145 1,954.00
20000619 55.56 55.60 54.57 54.82 419,669 1,249.00
20000620 54.82 54.82 52.38 53.20 557,160 12,422.00
20000621 53.20 54.44 52.91 54.20 424,788 9,024.00
20000622 54.20 54.54 53.67 53.99 294,232 6,751.00
20000623 53.92 55.34 53.56 55.28 334,294 8,273.00
20000626 55.28 56.70 55.18 56.43 823,678 18,424.00
20000627 56.37 57.01 55.99 56.54 586,209 13,241.00
20000628 56.54 57.05 56.12 56.27 326,499 980.00
20000629 56.27 56.32 55.18 55.87 300,427 7,240.00
20000630 55.75 56.29 55.59 56.02 319,680 7,294.00
20000703 56.02 56.02 54.51 54.82 332,919 7,786.00
20000704 54.82 55.06 54.39 55.06 24,686,656 708.00
20000705 55.06 56.33 55.06 55.54 427,453 10,170.00
20000706 55.42 55.51 53.94 54.37 304,671 7,607.00
20000707 54.37 55.34 54.31 54.86 320,498 7,900.00
20000710 54.86 55.38 54.82 55.10 228,750 5,666.00
20000711 55.04 55.22 54.57 54.84 266,309 6,200.00
20000712 54.84 55.45 54.73 55.45 268,761 6,131.00
20000713 55.45 57.24 55.31 57.24 630,106 15,097.00
20000714 57.20 57.86 56.81 57.35 464,201 11,024.00
20000717 57.35 58.47 57.35 58.31 523,203 11,776.00
20000718 58.31 58.84 58.05 58.40 525,103 11,600.00
20000719 58.40 58.55 57.43 57.81 390,997 8,906.00
20000720 57.81 58.11 56.84 57.52 458,674 10,731.00
20000721 57.52 58.46 57.52 58.25 476,686 11,016.00
20000724 58.25 58.30 57.81 58.21 364,432 8,324.00
20000725 58.21 60.02 58.21 59.40 778,011 18,665.00
20000726 59.40 60.90 59.11 60.87 714,258 17,158.00
20000727 60.87 62.01 60.81 61.07 831,301 20,467.00
20000728 61.04 61.20 60.26 60.92 959,714 24,569.00
20000731 60.88 61.92 60.87 61.77 760,396 19,065.00
20000801 61.77 62.25 61.05 61.55 637,536 16,126.00
20000802 61.55 62.61 61.44 62.61 558,534 14,614.00
20000803 62.61 64.12 62.49 64.12 908,921 23,443.00
20000804 64.12 64.84 63.08 64.30 995,173 25,234.00
20000807 64.30 67.63 64.23 67.63 1,198,413 31,670.00
20000808 67.63 69.36 67.17 69.34 1,525,080 41,966.00
20000809 69.31 70.93 68.55 68.82 1,551,539 43,938.00
20000810 68.79 69.01 67.71 68.21 906,760 24,481.00
20000811 68.21 70.57 68.03 70.03 1,057,752 29,831.00
20000814 70.03 74.03 70.03 74.03 1,289,503 38,203.00
20000815 74.03 75.73 72.19 73.49 1,554,239 46,863.00
20000816 73.49 74.79 72.86 74.61 1,248,946 37,612.00
20000817 74.61 76.72 74.61 76.72 1,551,883 46,983.00
20000818 76.72 78.23 76.42 78.23 1,320,343 4,964.00
20000821 78.23 83.10 78.22 83.07 1,653,840 56,476.00
20000822 83.07 85.64 78.54 79.40 2,258,966 78,806.00
20000823 79.40 79.40 71.70 72.05 2,289,613 71,808.00
20000824 72.05 75.83 70.96 73.72 2,194,528 68,280.00
20000825 73.72 75.64 71.47 72.77 1,341,347 41,391.00
20000828 72.74 73.06 68.33 69.57 1,049,066 30,256.00
20000829 69.57 71.75 69.36 71.34 809,967 23,877.00
20000830 71.34 71.80 70.36 70.82 483,020 14,692.00
20000831 70.82 70.94 65.98 66.18 1,027,994 29,485.00
20000901 66.18 66.18 63.28 64.47 1,033,362 27,334.00
20000904 64.47 68.59 64.37 68.59 641,473 17,003.00
20000905 68.59 69.39 66.28 66.64 743,488 20,077.00
20000906 66.64 68.18 65.90 67.51 495,887 13,255.00
20000907 67.51 69.42 67.37 69.09 666,635 18,981.00
20000908 69.09 70.10 68.76 69.97 618,713 17,431.00
20000911 69.97 70.61 69.55 70.30 477,591 13,824.00
20000912 70.30 70.61 68.61 69.54 449,232 12,567.00
20000913 69.54 69.75 68.86 69.08 241,617 6,951.00
20000914 69.08 69.36 68.29 68.53 337,754 1,165.00
20000915 68.53 68.56 67.87 68.50 262,984 892.00
20000918 68.50 68.71 65.01 65.05 441,670 1,478.00
20000919 65.05 65.05 62.78 63.26 567,660 1,855.00
20000920 63.26 64.10 62.27 63.79 301,426 945.00
20000921 63.79 63.85 61.79 61.94 240,315 740.00
20000922 61.94 62.23 58.97 59.38 554,319 1,605.00
20000925 59.38 59.99 58.73 59.36 296,916 876.00
20000926 59.36 61.09 59.36 60.04 282,699 872.00
20000927 60.04 62.96 60.04 62.96 323,132 960.00
20000928 62.96 63.14 61.37 62.01 246,414 728.00
20000929 62.01 62.28 61.59 62.13 173,576 501.00
20001009 62.13 62.42 61.17 61.69 95,181 303.00
20001010 61.69 62.78 61.66 62.78 131,713 395.00
20001011 62.78 63.34 62.25 62.45 180,103 547.00
20001012 62.45 62.68 61.22 61.43 124,471 384.00
20001013 61.43 61.48 59.11 59.25 271,125 789.00
20001016 59.25 59.61 58.15 58.34 157,458 472.00
20001017 58.34 58.97 57.56 58.25 162,475 477.00
20001018 58.25 59.48 58.15 59.41 115,572 341.00
20001019 59.41 59.54 58.17 58.62 104,874 304.00
20001020 58.62 62.43 58.60 62.40 348,320 1,001.00
20001023 62.40 63.20 61.59 61.84 302,259 924.00
20001024 61.84 61.89 61.05 61.71 116,445 356.00
20001025 61.71 67.69 61.60 67.69 1,033,462 3,593.00
20001026 67.69 71.31 67.69 69.18 2,045,223 7,053.00
20001027 69.18 69.41 67.58 68.68 591,438 1,942.00
20001030 68.68 71.54 67.60 71.13 1,094,516 3,727.00
20001031 71.13 72.40 69.37 69.55 896,515 3,048.00
20001101 69.55 70.28 68.85 70.16 429,094 1,452.00
20001102 70.16 71.55 70.01 70.40 471,867 1,633.00
20001103 70.40 73.06 70.40 73.06 934,664 3,273.00
20001106 73.06 74.82 72.96 73.67 992,061 3,687.00
20001107 73.67 73.88 72.27 73.18 458,349 1,662.00
20001108 73.18 75.16 73.00 74.91 684,327 2,687.00
20001109 74.91 75.30 73.40 74.74 671,894 2,689.00
20001110 74.74 75.77 74.52 75.11 605,634 2,399.00
20001113 75.11 75.37 73.10 73.29 673,627 2,637.00
20001114 73.29 73.36 72.05 72.79 454,029 1,717.00
20001115 72.79 75.26 72.77 74.83 528,038 2,132.00
20001116 74.83 76.21 74.83 75.85 578,681 2,168.00
20001117 75.85 76.33 75.32 76.31 473,652 1,776.00
20001120 76.31 78.96 75.90 78.92 888,999 3,483.00
20001121 78.92 79.59 78.43 78.58 914,148 3,690.00
20001122 78.58 79.54 77.75 79.54 594,280 2,335.00
20001123 79.54 79.89 77.40 77.66 785,794 3,125.00
20001124 77.66 78.12 72.60 72.91 1,123,802 4,243.00
20001127 72.91 73.56 72.25 72.97 640,515 2,357.00
20001128 72.97 75.11 72.81 75.11 505,221 1,889.00
20001129 75.11 75.19 73.50 74.09 354,294 1,352.00
20001130 74.09 74.52 72.56 74.50 391,975 1,452.00
20001201 74.50 75.60 73.79 75.00 308,116 1,152.00
20001204 75.00 77.84 74.97 77.83 716,213 2,689.00
20001205 77.83 78.28 77.00 77.55 397,796 1,530.00
20001206 77.55 78.14 76.52 76.98 479,281 1,879.00
20001207 76.98 77.15 76.28 77.03 358,089 1,372.00
20001208 77.03 77.54 76.88 76.95 331,738 1,291.00
20001211 76.95 77.07 75.57 76.03 390,927 1,429.00
20001212 76.03 76.82 75.78 76.79 326,178 1,250.00
20001213 76.79 77.51 76.52 77.49 379,770 1,449.00
20001214 77.49 78.86 77.36 78.23 691,624 2,599.00
20001215 78.23 78.67 77.76 78.13 390,432 1,518.00
20001218 78.13 83.85 78.13 82.41 1,450,795 6,130.00
20001219 82.41 83.37 81.85 82.47 1,004,882 4,129.00
20001220 82.47 85.50 82.14 85.50 1,066,254 4,569.00
20001221 85.50 87.43 83.68 85.34 1,501,468 6,509.00
20001222 85.34 87.07 84.63 86.47 976,255 4,281.00
20001225 86.47 89.04 86.22 88.96 1,191,651 5,424.00
20001226 88.96 89.90 88.41 89.69 936,139 4,288.00
20001227 89.69 89.83 83.25 83.43 1,476,643 6,551.00
20001228 83.43 88.24 82.53 88.24 1,134,480 4,979.00
20001229 88.24 89.74 87.76 89.55 1,086,787 5,002.00

标签:


 发表评论

(必填)

(必填)

评论(必填,最多字数:100):

« 1999年股票B股指数(1A0003)历史数据查询
2001年股票B股指数(1A0003)历史数据查询 »