2005年股票成分B指(399003)历史数据查询  2008-03-06   理财  

2005年股票成分B指历史数据查询。

日期 开盘 最高 最低 收盘 交易量 交易金额
20050103 1,724.64 1,727.34 1,608.29 1,620.22 252,661 13,994.30
20050104 1,638.45 1,657.50 1,632.22 1,646.37 218,537 12,042.40
20050105 1,650.06 1,676.10 1,644.71 1,671.11 142,746 6,501.70
20050106 1,670.43 1,671.01 1,652.66 1,670.00 104,577 5,484.20
20050107 1,670.16 1,706.29 1,667.63 1,704.72 143,615 7,378.80
20050110 1,699.49 1,712.22 1,693.14 1,711.10 75,008 4,323.00
20050111 1,712.02 1,722.71 1,707.65 1,719.61 62,147 4,325.30
20050112 1,722.59 1,722.59 1,707.58 1,715.29 83,522 3,990.90
20050113 1,716.26 1,732.20 1,713.65 1,727.77 86,012 5,118.30
20050114 1,698.40 1,747.04 1,696.89 1,727.59 143,314 6,436.90
20050117 1,723.01 1,723.01 1,689.28 1,694.33 119,646 6,450.00
20050118 1,700.50 1,718.73 1,699.71 1,716.91 75,630 3,810.60
20050119 1,716.60 1,719.78 1,704.51 1,706.13 64,467 3,151.50
20050120 1,705.82 1,705.82 1,688.73 1,696.15 122,374 7,668.30
20050121 1,696.06 1,732.35 1,683.16 1,727.89 201,033 10,001.00
20050124 1,756.01 1,772.98 1,747.55 1,772.98 213,634 12,163.50
20050125 1,772.09 1,808.86 1,754.24 1,803.99 253,777 16,163.50
20050126 1,809.97 1,809.97 1,783.61 1,787.09 123,092 6,959.50
20050127 1,782.52 1,785.83 1,763.71 1,765.62 114,088 5,911.30
20050128 1,756.05 1,778.59 1,756.05 1,764.58 76,110 4,232.70
20050131 1,766.52 1,772.64 1,758.97 1,766.14 90,257 4,747.30
20050202 1,785.16 1,868.22 1,785.16 1,863.88 434,241 22,132.50
20050203 1,868.44 1,886.32 1,852.43 1,870.47 439,133 21,167.40
20050204 1,869.98 1,913.46 1,865.15 1,911.32 371,280 17,225.10
20050216 1,919.05 1,938.77 1,903.48 1,907.69 342,580 18,602.50
20050217 1,913.42 1,917.41 1,887.27 1,909.86 232,445 16,050.20
20050218 1,909.13 1,914.77 1,895.62 1,899.28 160,438 9,890.50
20050221 1,891.65 1,938.12 1,891.25 1,935.60 227,856 17,286.90
20050222 1,940.59 2,025.27 1,939.57 2,022.15 421,774 25,320.00
20050223 2,022.22 2,047.72 2,008.32 2,031.08 383,986 25,740.70
20050224 2,033.35 2,035.13 2,005.12 2,020.87 279,590 15,188.50
20050225 2,022.59 2,047.44 2,010.15 2,013.35 386,328 22,517.70
20050228 2,014.20 2,026.51 2,001.44 2,011.20 290,809 18,616.70
20050301 2,013.12 2,013.12 1,974.16 1,983.28 188,437 16,044.10
20050302 1,989.75 2,022.91 1,975.91 1,977.34 349,061 19,322.30
20050303 1,977.29 2,026.33 1,975.96 2,023.54 195,526 12,111.80
20050304 2,024.75 2,069.85 2,022.78 2,031.57 280,577 16,844.20
20050307 2,042.74 2,092.50 2,040.88 2,079.73 220,583 14,516.40
20050308 2,098.75 2,173.09 2,095.14 2,164.59 307,090 26,090.60
20050309 2,173.59 2,197.28 2,171.99 2,186.56 351,008 24,670.00
20050310 2,190.19 2,192.65 2,088.97 2,108.65 430,146 26,666.30
20050311 2,111.14 2,172.35 2,111.14 2,169.50 319,159 22,687.80
20050314 2,185.84 2,202.41 2,121.62 2,159.52 331,533 22,038.90
20050315 2,162.02 2,170.05 2,111.27 2,123.23 237,624 16,127.80
20050316 2,126.45 2,126.45 2,072.66 2,112.79 215,095 14,119.00
20050317 2,109.81 2,138.64 2,088.39 2,088.74 251,139 16,084.50
20050318 2,083.74 2,104.78 2,063.41 2,064.22 237,878 13,773.20
20050321 2,057.85 2,101.38 2,052.72 2,088.18 158,478 10,937.50
20050322 2,095.46 2,122.77 2,090.91 2,105.11 411,917 25,960.70
20050323 2,109.50 2,151.86 2,086.01 2,088.69 275,672 21,291.20
20050324 2,087.13 2,102.91 2,035.71 2,083.13 186,569 16,961.90
20050325 2,078.64 2,091.99 2,060.31 2,074.53 106,850 7,258.20
20050328 2,077.14 2,085.90 2,065.63 2,085.78 97,959 6,969.80
20050329 2,100.01 2,122.06 2,089.30 2,107.02 210,691 15,814.30
20050330 2,107.42 2,108.05 2,042.25 2,043.53 162,333 11,560.00
20050331 2,046.64 2,078.77 2,032.19 2,077.57 153,790 11,156.10
20050401 2,083.13 2,144.47 2,046.49 2,103.20 288,397 20,465.10
20050404 2,097.37 2,099.48 2,079.10 2,090.90 227,041 14,996.50
20050405 2,089.34 2,122.31 2,083.66 2,113.18 188,215 12,655.60
20050406 2,120.56 2,190.33 2,107.41 2,166.73 416,043 33,227.40
20050407 2,168.45 2,214.80 2,168.45 2,182.30 446,100 30,836.40
20050408 2,187.75 2,198.26 2,172.11 2,197.30 237,419 12,112.50
20050411 2,203.02 2,222.35 2,162.01 2,170.59 298,034 21,814.00
20050412 2,170.56 2,177.73 2,147.63 2,151.59 153,718 9,613.20
20050413 2,159.41 2,198.28 2,159.41 2,177.33 252,555 16,116.50
20050414 2,185.49 2,197.37 2,139.69 2,149.17 190,388 11,812.50
20050415 2,148.20 2,155.79 2,125.15 2,146.78 231,663 12,989.30
20050418 2,139.06 2,149.01 2,066.60 2,080.84 230,045 14,149.80
20050419 2,081.90 2,099.53 2,067.15 2,077.31 137,035 9,187.70
20050420 2,082.52 2,088.78 2,062.04 2,067.98 116,421 8,059.00
20050421 2,070.99 2,071.96 2,036.10 2,040.40 211,417 14,119.40
20050422 2,040.58 2,047.83 2,028.89 2,033.29 293,150 13,499.30
20050425 2,030.56 2,036.15 2,009.85 2,026.30 327,164 15,500.10
20050426 2,018.74 2,060.59 2,015.86 2,047.54 354,862 17,625.30
20050427 2,061.12 2,081.32 2,049.14 2,062.64 220,055 13,716.00
20050428 2,074.06 2,085.05 2,041.53 2,076.77 244,296 14,855.00
20050429 2,079.06 2,079.30 2,034.03 2,037.05 136,957 8,685.90
20050509 2,035.03 2,052.49 1,903.22 1,905.49 303,591 19,680.60
20050510 1,906.76 1,960.94 1,870.06 1,960.80 214,502 15,770.30
20050511 1,965.24 1,965.24 1,888.95 1,906.39 155,417 10,750.30
20050512 1,909.25 1,910.11 1,846.00 1,852.62 184,783 13,231.40
20050513 1,851.75 1,879.81 1,802.13 1,855.85 249,490 15,164.80
20050516 1,855.44 1,868.06 1,832.74 1,847.36 100,714 6,251.90
20050517 1,854.50 1,884.47 1,849.90 1,860.54 195,018 9,425.20
20050518 1,858.59 1,869.23 1,794.30 1,812.60 184,442 12,253.80
20050519 1,812.51 1,852.39 1,781.42 1,840.97 130,710 9,470.80
20050520 1,841.44 1,865.76 1,817.70 1,845.71 81,271 4,503.80
20050523 1,851.04 1,851.04 1,816.02 1,830.61 86,147 4,291.40
20050524 1,829.33 1,874.40 1,819.23 1,869.86 141,677 9,104.80
20050525 1,875.74 1,896.64 1,851.63 1,889.18 160,384 9,710.30
20050526 1,890.88 1,891.05 1,858.98 1,863.56 116,497 5,297.00
20050527 1,861.74 1,882.53 1,840.82 1,841.05 122,714 6,295.70
20050530 1,844.84 1,849.03 1,799.72 1,808.51 124,601 7,721.90
20050531 1,812.91 1,857.78 1,775.95 1,842.12 181,623 14,400.00
20050601 1,845.51 1,845.51 1,774.20 1,779.07 196,574 10,725.50
20050602 1,779.82 1,779.82 1,638.07 1,684.34 485,072 27,607.50
20050603 1,670.13 1,684.35 1,632.55 1,657.28 241,285 13,023.20
20050606 1,657.30 1,755.07 1,653.09 1,749.07 255,677 14,271.30
20050607 1,752.09 1,819.35 1,701.11 1,705.08 329,328 20,118.80
20050608 1,711.58 1,846.84 1,711.58 1,829.77 658,045 33,577.80
20050609 1,835.51 1,851.61 1,805.50 1,829.92 522,559 25,249.80
20050610 1,835.70 1,835.70 1,770.26 1,797.89 380,017 16,771.80
20050613 1,798.69 1,816.26 1,775.03 1,814.25 400,822 15,362.30
20050614 1,818.72 1,836.91 1,800.59 1,810.52 434,942 17,845.30
20050615 1,811.96 1,811.96 1,763.00 1,783.28 283,396 11,451.40
20050616 1,788.12 1,792.81 1,767.47 1,790.38 281,488 12,205.50
20050617 1,787.65 1,787.89 1,712.08 1,721.54 418,026 20,541.40
20050620 1,713.56 1,737.35 1,641.27 1,714.58 619,491 33,476.40
20050621 1,714.96 1,734.69 1,674.14 1,679.27 312,029 17,185.90
20050622 1,673.76 1,677.47 1,646.01 1,674.02 322,106 16,511.50
20050623 1,667.19 1,726.75 1,667.19 1,705.57 247,217 13,364.90
20050624 1,704.55 1,706.73 1,688.23 1,705.12 157,885 7,979.30
20050627 1,713.25 1,760.82 1,713.25 1,743.00 329,440 16,441.10
20050628 1,748.98 1,748.98 1,711.83 1,719.14 179,881 8,396.30
20050629 1,732.68 1,732.80 1,715.58 1,719.22 101,693 5,102.00
20050630 1,724.11 1,724.11 1,665.96 1,670.13 168,554 7,778.50
20050701 1,667.85 1,683.94 1,665.63 1,671.61 122,278 5,303.30
20050704 1,669.28 1,674.84 1,655.04 1,672.07 142,323 6,410.20
20050705 1,677.67 1,682.83 1,665.78 1,668.35 94,321 6,539.30
20050706 1,666.52 1,682.44 1,649.21 1,657.59 163,520 8,706.90
20050707 1,657.15 1,662.79 1,621.77 1,638.53 189,234 8,879.40
20050708 1,637.83 1,637.83 1,597.10 1,618.15 172,886 9,245.50
20050711 1,627.37 1,657.59 1,627.37 1,640.72 202,269 11,989.10
20050712 1,642.09 1,701.22 1,636.55 1,695.51 164,714 8,824.40
20050713 1,695.14 1,703.28 1,682.53 1,693.90 211,721 8,622.60
20050714 1,692.72 1,709.51 1,683.84 1,687.25 262,696 11,932.80
20050715 1,687.23 1,698.86 1,667.96 1,674.52 203,569 8,585.80
20050718 1,670.26 1,671.52 1,572.57 1,586.98 302,688 13,407.10
20050719 1,592.35 1,644.41 1,590.00 1,597.07 199,286 8,852.90
20050720 1,611.40 1,629.67 1,598.13 1,617.51 124,445 6,167.90
20050721 1,625.03 1,630.96 1,598.93 1,629.09 145,690 8,446.10
20050722 1,642.31 1,703.58 1,637.10 1,689.64 410,000 18,383.40
20050725 1,697.07 1,699.47 1,652.08 1,666.59 223,263 10,751.80
20050726 1,670.29 1,704.74 1,658.77 1,702.08 308,257 12,790.70
20050727 1,702.88 1,725.07 1,699.33 1,723.87 277,694 13,508.30
20050728 1,726.34 1,771.99 1,719.77 1,762.98 343,396 19,108.30
20050729 1,765.33 1,772.36 1,754.57 1,764.92 284,540 13,867.90
20050801 1,769.37 1,787.80 1,764.54 1,772.48 226,350 11,925.00
20050802 1,777.13 1,800.48 1,768.10 1,799.84 170,615 9,270.80
20050803 1,805.29 1,893.93 1,805.29 1,867.03 577,035 27,555.60
20050804 1,871.96 1,882.36 1,859.70 1,869.26 360,156 20,161.20
20050805 1,875.86 1,941.32 1,875.31 1,939.24 448,299 22,365.40
20050808 1,952.78 1,983.03 1,940.27 1,946.56 511,173 27,085.70
20050809 1,946.78 1,946.78 1,913.06 1,931.24 337,044 17,668.40
20050810 1,925.66 1,936.42 1,892.18 1,915.14 297,301 15,055.00
20050811 1,916.68 1,950.36 1,908.29 1,945.00 358,678 18,711.70
20050812 1,948.72 1,962.65 1,913.34 1,939.45 417,897 21,616.10
20050815 1,935.44 1,940.92 1,915.88 1,936.52 255,902 13,143.10
20050816 1,937.31 1,941.65 1,916.70 1,919.73 271,628 15,147.00
20050817 1,919.32 1,919.32 1,860.21 1,904.67 287,235 13,206.00
20050818 1,906.46 1,918.70 1,832.71 1,854.88 400,250 19,048.90
20050819 1,851.20 1,860.45 1,828.33 1,848.47 217,402 9,670.20
20050822 1,851.34 1,875.19 1,838.66 1,863.45 195,288 9,441.50
20050823 1,868.65 1,868.65 1,804.33 1,804.33 215,267 11,362.40
20050824 1,798.50 1,822.27 1,792.98 1,802.48 163,750 7,348.40
20050825 1,800.85 1,803.52 1,733.89 1,755.25 232,187 10,279.10
20050826 1,756.53 1,764.33 1,702.57 1,718.15 346,913 9,597.20
20050829 1,712.71 1,714.98 1,683.69 1,685.57 185,961 6,398.30
20050830 1,682.99 1,697.41 1,677.17 1,690.64 141,559 6,379.30
20050831 1,689.54 1,727.29 1,689.42 1,727.29 189,898 9,977.60
20050901 1,749.66 1,772.96 1,729.55 1,771.56 167,578 7,020.60
20050902 1,780.91 1,781.30 1,750.59 1,761.07 183,407 8,065.10
20050905 1,774.94 1,774.94 1,749.81 1,752.89 159,748 6,221.00
20050906 1,756.62 1,760.63 1,722.51 1,728.94 181,726 8,139.10
20050907 1,726.59 1,751.32 1,726.59 1,750.74 172,789 7,025.30
20050908 1,755.27 1,761.34 1,746.72 1,753.71 145,865 6,749.70
20050909 1,752.44 1,763.18 1,740.66 1,747.09 120,062 4,986.60
20050912 1,747.95 1,748.36 1,726.00 1,731.51 90,846 3,954.60
20050913 1,737.90 1,762.68 1,721.00 1,751.45 151,356 6,640.10
20050914 1,750.90 1,790.50 1,750.90 1,788.97 169,700 6,822.20
20050915 1,789.41 1,808.47 1,782.81 1,806.68 196,325 7,886.40
20050916 1,807.51 1,810.82 1,788.27 1,792.39 198,928 8,264.80
20050919 1,792.61 1,798.24 1,775.34 1,797.40 188,130 8,227.10
20050920 1,798.73 1,806.44 1,771.12 1,775.75 165,725 7,362.60
20050921 1,777.27 1,777.27 1,744.41 1,750.16 131,154 6,807.20
20050922 1,749.92 1,752.12 1,714.96 1,722.76 135,612 6,544.70
20050923 1,722.03 1,735.61 1,721.70 1,731.08 86,754 4,371.40
20050926 1,731.07 1,732.87 1,696.66 1,703.28 77,983 4,019.40
20050927 1,704.11 1,707.53 1,663.67 1,663.67 122,246 5,960.80
20050928 1,665.06 1,673.49 1,659.58 1,662.74 83,163 4,123.00
20050929 1,664.37 1,691.68 1,664.37 1,690.12 145,285 7,350.90
20050930 1,691.48 1,722.72 1,689.89 1,722.27 119,460 6,052.50
20051010 1,733.51 1,733.51 1,652.97 1,656.38 183,928 8,365.50
20051011 1,661.80 1,674.30 1,658.88 1,673.65 92,454 4,015.60
20051012 1,688.48 1,688.48 1,670.25 1,678.51 113,977 5,793.20
20051013 1,676.07 1,678.59 1,640.48 1,660.37 128,924 6,699.40
20051014 1,667.24 1,667.24 1,602.59 1,609.38 158,303 7,174.30
20051017 1,616.14 1,616.14 1,564.34 1,580.82 136,880 7,074.40
20051018 1,581.59 1,597.67 1,566.20 1,568.08 101,374 5,533.60
20051019 1,570.83 1,573.45 1,513.64 1,520.41 195,310 10,284.00
20051020 1,527.38 1,543.58 1,523.92 1,537.73 132,909 6,163.70
20051021 1,545.77 1,557.64 1,531.51 1,551.52 96,666 4,824.10
20051024 1,553.73 1,557.63 1,546.94 1,551.09 69,206 3,054.30
20051025 1,553.03 1,553.03 1,520.81 1,522.00 115,256 5,176.70
20051026 1,525.39 1,525.39 1,438.50 1,442.61 238,398 13,038.60
20051027 1,435.43 1,440.63 1,419.62 1,439.91 138,355 7,143.00
20051028 1,447.81 1,447.81 1,417.49 1,434.69 148,216 7,876.40
20051031 1,437.52 1,457.85 1,430.35 1,457.63 92,113 4,512.20
20051101 1,463.31 1,464.24 1,439.07 1,453.74 125,916 6,797.30
20051102 1,458.04 1,491.44 1,458.04 1,476.89 117,697 5,133.00
20051103 1,474.60 1,486.46 1,457.23 1,467.32 62,625 2,994.30
20051104 1,472.58 1,474.66 1,449.92 1,472.54 100,197 5,499.80
20051107 1,471.15 1,489.70 1,464.45 1,487.96 66,955 3,194.30
20051108 1,490.61 1,501.32 1,483.17 1,500.26 74,245 3,411.90
20051109 1,499.47 1,520.87 1,494.68 1,519.37 122,198 5,839.90
20051110 1,523.96 1,523.96 1,491.97 1,500.63 82,576 4,638.90
20051111 1,501.72 1,509.45 1,487.78 1,508.21 57,791 3,060.60
20051114 1,503.64 1,503.65 1,465.62 1,470.93 72,102 4,090.70
20051115 1,461.08 1,484.17 1,461.08 1,475.57 107,458 6,460.60
20051116 1,478.06 1,479.81 1,458.14 1,479.32 49,577 2,555.80
20051117 1,466.03 1,483.72 1,465.12 1,477.71 72,212 3,447.50
20051118 1,477.73 1,554.21 1,474.85 1,543.61 168,361 8,051.20
20051121 1,538.78 1,560.24 1,532.73 1,545.37 143,261 7,650.00
20051122 1,548.39 1,548.39 1,509.51 1,514.33 67,061 3,892.60
20051123 1,510.92 1,533.07 1,510.55 1,533.07 67,291 3,713.70
20051124 1,527.49 1,544.24 1,525.35 1,533.14 67,809 3,551.40
20051125 1,520.24 1,537.21 1,516.78 1,530.26 87,188 4,376.60
20051128 1,530.08 1,530.08 1,510.30 1,515.20 40,462 2,106.30
20051129 1,497.93 1,512.92 1,488.75 1,497.26 79,709 4,555.60
20051130 1,494.27 1,495.96 1,483.35 1,489.05 97,267 5,379.40
20051201 1,490.14 1,502.65 1,486.63 1,494.71 55,442 2,999.70
20051202 1,483.22 1,500.10 1,483.22 1,499.28 96,559 5,248.60
20051205 1,497.51 1,497.51 1,467.98 1,477.95 63,082 2,765.00
20051206 1,463.85 1,484.61 1,463.85 1,471.02 71,390 3,729.00
20051207 1,472.24 1,479.66 1,460.73 1,468.79 71,557 3,337.10
20051208 1,467.64 1,472.40 1,460.18 1,468.11 86,283 5,587.20
20051209 1,460.35 1,470.84 1,457.38 1,463.72 97,154 5,480.30
20051212 1,458.80 1,470.02 1,452.75 1,464.18 130,282 7,322.40
20051213 1,464.62 1,479.80 1,460.55 1,477.48 86,642 4,853.00
20051214 1,475.65 1,479.34 1,463.12 1,476.10 105,985 5,144.70
20051215 1,477.40 1,484.79 1,469.94 1,473.48 118,453 5,215.90
20051216 1,470.03 1,487.98 1,467.23 1,485.01 73,427 3,853.60
20051219 1,471.51 1,487.11 1,471.32 1,475.47 98,395 4,494.90
20051220 1,469.47 1,479.59 1,469.47 1,474.47 71,754 3,565.00
20051221 1,475.59 1,484.60 1,473.87 1,478.30 60,816 2,941.10
20051222 1,462.10 1,478.29 1,462.10 1,475.11 51,515 2,312.30
20051223 1,475.82 1,487.82 1,474.80 1,485.69 56,006 2,619.00
20051226 1,482.52 1,502.41 1,482.52 1,492.39 90,233 4,231.20
20051227 1,490.74 1,495.19 1,482.82 1,487.56 49,595 2,895.10
20051228 1,479.93 1,489.53 1,479.93 1,484.42 52,583 3,232.80
20051229 1,487.25 1,498.12 1,481.53 1,498.12 91,711 4,867.00
20051230 1,500.26 1,528.25 1,500.26 1,523.06 122,574 6,389.80

标签:


 发表评论

(必填)

(必填)

评论(必填,最多字数:100):

« 2006年股票成分B指(399003)历史数据查询
2004年股票成分B指(399003)历史数据查询 »