2006年股票沪深300(399300)历史数据查询 2008-03-03 理财
2006年股票沪深300历史数据查询。
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 交易量 | 交易金额 |
| 20060104 | 926.56 | 941.43 | 926.41 | 941.43 | 21,126,899 | 1,144,260.80 |
| 20060105 | 943.85 | 959.63 | 942.31 | 959.13 | 27,311,743 | 1,469,349.30 |
| 20060106 | 961.91 | 975.63 | 956.04 | 970.03 | 30,286,368 | 1,617,098.90 |
| 20060109 | 971.09 | 976.27 | 966.05 | 975.25 | 24,329,552 | 1,262,640.00 |
| 20060110 | 975.28 | 978.28 | 964.43 | 978.15 | 22,735,302 | 1,234,402.20 |
| 20060111 | 977.64 | 983.39 | 963.39 | 973.48 | 26,524,138 | 1,348,834.60 |
| 20060112 | 972.39 | 984.08 | 968.54 | 983.72 | 21,896,680 | 1,102,817.50 |
| 20060113 | 985.04 | 988.11 | 973.68 | 978.81 | 22,281,861 | 1,121,563.30 |
| 20060116 | 977.89 | 977.89 | 960.88 | 961.44 | 20,305,215 | 989,615.10 |
| 20060117 | 959.39 | 965.98 | 952.23 | 964.29 | 16,037,276 | 807,611.80 |
| 20060118 | 964.16 | 984.67 | 963.08 | 983.62 | 20,823,518 | 1,038,984.10 |
| 20060119 | 985.23 | 992.27 | 978.28 | 991.22 | 26,455,609 | 1,271,486.20 |
| 20060120 | 991.57 | 994.50 | 987.06 | 993.34 | 26,147,062 | 1,292,989.00 |
| 20060123 | 993.74 | 997.33 | 989.34 | 996.16 | 22,546,019 | 1,145,929.40 |
| 20060124 | 997.79 | 1,006.15 | 993.39 | 999.09 | 24,197,991 | 1,391,423.90 |
| 20060125 | 998.83 | 1,009.65 | 989.51 | 1,009.60 | 21,800,758 | 1,164,419.70 |
| 20060206 | 1,013.42 | 1,033.35 | 1,012.81 | 1,033.23 | 25,038,771 | 1,346,697.80 |
| 20060207 | 1,034.68 | 1,038.50 | 1,019.94 | 1,029.94 | 32,954,787 | 1,766,925.70 |
| 20060208 | 1,028.44 | 1,033.40 | 1,022.94 | 1,033.07 | 26,986,729 | 1,369,251.50 |
| 20060209 | 1,033.19 | 1,033.19 | 1,017.05 | 1,019.60 | 23,839,601 | 1,211,506.70 |
| 20060210 | 1,019.42 | 1,032.60 | 1,018.48 | 1,032.34 | 22,024,453 | 1,141,175.30 |
| 20060213 | 1,034.38 | 1,034.64 | 1,021.84 | 1,031.61 | 22,157,298 | 1,145,469.50 |
| 20060214 | 1,032.64 | 1,038.81 | 1,030.46 | 1,038.53 | 18,556,220 | 973,055.90 |
| 20060215 | 1,040.33 | 1,048.34 | 1,038.74 | 1,041.66 | 24,784,628 | 1,274,781.10 |
| 20060216 | 1,041.66 | 1,041.66 | 1,019.21 | 1,020.12 | 26,159,892 | 1,340,718.30 |
| 20060217 | 1,020.06 | 1,028.57 | 1,015.99 | 1,020.37 | 21,026,875 | 1,077,412.70 |
| 20060220 | 1,020.74 | 1,030.05 | 1,020.01 | 1,021.64 | 18,818,883 | 1,030,330.00 |
| 20060221 | 1,020.98 | 1,038.94 | 1,014.66 | 1,038.82 | 23,678,039 | 1,318,021.60 |
| 20060222 | 1,039.65 | 1,046.45 | 1,036.38 | 1,037.88 | 25,380,704 | 1,343,505.90 |
| 20060223 | 1,038.25 | 1,041.59 | 1,029.25 | 1,041.37 | 19,785,037 | 1,025,975.50 |
| 20060224 | 1,041.97 | 1,049.69 | 1,041.97 | 1,049.44 | 19,676,104 | 1,028,638.00 |
| 20060227 | 1,055.95 | 1,057.22 | 1,045.97 | 1,047.85 | 22,872,099 | 1,252,043.80 |
| 20060228 | 1,046.71 | 1,053.72 | 1,033.66 | 1,053.01 | 19,353,267 | 1,042,783.00 |
| 20060301 | 1,051.76 | 1,057.69 | 1,049.64 | 1,056.62 | 19,425,730 | 1,051,841.90 |
| 20060302 | 1,055.86 | 1,056.05 | 1,034.68 | 1,038.66 | 24,877,861 | 1,374,869.20 |
| 20060303 | 1,037.99 | 1,043.42 | 1,029.56 | 1,041.68 | 21,200,539 | 1,143,714.10 |
| 20060306 | 1,041.66 | 1,044.42 | 1,036.11 | 1,038.87 | 17,870,963 | 909,120.30 |
| 20060307 | 1,037.93 | 1,037.98 | 1,013.14 | 1,014.97 | 19,336,516 | 967,650.80 |
| 20060308 | 1,012.58 | 1,014.97 | 999.93 | 1,009.27 | 17,463,055 | 881,808.20 |
| 20060309 | 1,006.97 | 1,010.91 | 1,002.20 | 1,004.34 | 12,735,099 | 664,005.10 |
| 20060310 | 1,004.75 | 1,011.76 | 1,004.69 | 1,008.90 | 11,887,983 | 633,782.90 |
| 20060313 | 1,008.80 | 1,020.88 | 1,008.51 | 1,019.86 | 11,765,911 | 610,194.30 |
| 20060314 | 1,020.47 | 1,021.65 | 1,012.11 | 1,018.27 | 11,348,030 | 586,159.90 |
| 20060315 | 1,018.15 | 1,028.96 | 1,017.08 | 1,028.96 | 14,842,068 | 782,230.00 |
| 20060316 | 1,028.96 | 1,029.81 | 1,025.52 | 1,027.62 | 14,784,339 | 793,636.00 |
| 20060317 | 1,027.64 | 1,029.56 | 1,021.08 | 1,024.02 | 15,001,924 | 794,517.40 |
| 20060320 | 1,024.50 | 1,037.91 | 1,019.65 | 1,037.66 | 15,389,912 | 824,631.50 |
| 20060321 | 1,037.95 | 1,047.05 | 1,036.23 | 1,040.76 | 19,077,662 | 1,027,157.90 |
| 20060322 | 1,041.14 | 1,047.94 | 1,036.70 | 1,047.66 | 18,640,575 | 1,003,454.10 |
| 20060323 | 1,047.35 | 1,049.33 | 1,042.83 | 1,048.54 | 20,467,885 | 1,082,504.90 |
| 20060324 | 1,049.12 | 1,051.76 | 1,041.23 | 1,042.60 | 20,098,237 | 1,103,190.00 |
| 20060327 | 1,042.63 | 1,050.71 | 1,037.08 | 1,050.71 | 17,134,070 | 920,178.80 |
| 20060328 | 1,050.07 | 1,056.52 | 1,048.64 | 1,055.98 | 22,273,999 | 1,063,050.70 |
| 20060329 | 1,058.74 | 1,074.04 | 1,057.68 | 1,065.29 | 30,526,345 | 1,588,211.00 |
| 20060330 | 1,065.84 | 1,067.99 | 1,055.14 | 1,055.63 | 22,012,494 | 1,208,993.00 |
| 20060331 | 1,053.85 | 1,061.47 | 1,050.22 | 1,061.09 | 22,276,190 | 1,204,567.20 |
| 20060403 | 1,061.96 | 1,079.37 | 1,061.96 | 1,079.32 | 27,729,761 | 1,570,315.60 |
| 20060404 | 1,080.86 | 1,089.37 | 1,076.20 | 1,089.37 | 31,148,757 | 1,752,521.80 |
| 20060405 | 1,091.17 | 1,100.56 | 1,089.55 | 1,099.97 | 32,936,914 | 1,853,958.80 |
| 20060406 | 1,102.54 | 1,109.68 | 1,097.32 | 1,103.24 | 36,167,049 | 1,968,781.30 |
| 20060407 | 1,102.94 | 1,105.10 | 1,091.89 | 1,103.15 | 32,570,860 | 1,776,010.30 |
| 20060410 | 1,104.32 | 1,118.08 | 1,100.69 | 1,117.91 | 32,067,520 | 1,724,647.00 |
| 20060411 | 1,120.16 | 1,126.09 | 1,112.01 | 1,123.31 | 35,607,520 | 1,979,670.80 |
| 20060412 | 1,123.78 | 1,123.78 | 1,116.15 | 1,117.07 | 30,333,845 | 1,599,114.10 |
| 20060413 | 1,116.84 | 1,122.39 | 1,093.51 | 1,093.92 | 33,824,146 | 1,719,008.40 |
| 20060414 | 1,091.69 | 1,118.66 | 1,091.67 | 1,118.61 | 33,527,962 | 1,678,253.10 |
| 20060417 | 1,120.19 | 1,129.15 | 1,114.53 | 1,124.41 | 35,704,548 | 1,834,916.10 |
| 20060418 | 1,127.51 | 1,135.45 | 1,119.27 | 1,131.28 | 32,317,223 | 1,740,345.70 |
| 20060419 | 1,135.61 | 1,140.41 | 1,125.20 | 1,138.24 | 34,322,898 | 1,936,495.90 |
| 20060420 | 1,139.64 | 1,142.54 | 1,127.09 | 1,134.38 | 37,885,651 | 2,156,123.30 |
| 20060421 | 1,133.20 | 1,152.89 | 1,127.65 | 1,149.16 | 40,772,910 | 2,275,069.70 |
| 20060424 | 1,156.91 | 1,160.58 | 1,135.75 | 1,142.70 | 45,936,219 | 2,624,589.60 |
| 20060425 | 1,139.49 | 1,149.54 | 1,123.10 | 1,141.93 | 38,611,125 | 2,288,523.20 |
| 20060426 | 1,142.90 | 1,162.02 | 1,142.07 | 1,155.73 | 41,824,301 | 2,547,617.10 |
| 20060427 | 1,157.38 | 1,159.90 | 1,145.26 | 1,155.27 | 31,980,451 | 1,886,252.00 |
| 20060428 | 1,143.59 | 1,173.88 | 1,133.19 | 1,172.35 | 40,801,858 | 2,434,300.90 |
| 20060508 | 1,179.58 | 1,218.86 | 1,179.58 | 1,218.44 | 44,912,821 | 2,653,631.40 |
| 20060509 | 1,226.32 | 1,252.76 | 1,222.68 | 1,251.61 | 55,993,861 | 3,311,191.60 |
| 20060510 | 1,257.98 | 1,273.68 | 1,243.47 | 1,265.93 | 55,667,043 | 3,356,825.80 |
| 20060511 | 1,267.22 | 1,294.87 | 1,254.35 | 1,255.04 | 61,133,725 | 3,729,960.70 |
| 20060512 | 1,255.23 | 1,296.38 | 1,252.68 | 1,296.26 | 54,920,331 | 3,426,184.30 |
| 20060515 | 1,312.14 | 1,352.41 | 1,301.80 | 1,352.15 | 73,534,005 | 4,576,818.80 |
| 20060516 | 1,368.13 | 1,387.40 | 1,322.14 | 1,331.13 | 79,658,170 | 5,091,639.60 |
| 20060517 | 1,331.69 | 1,356.13 | 1,306.87 | 1,335.52 | 61,823,287 | 3,913,382.60 |
| 20060518 | 1,322.65 | 1,340.52 | 1,301.11 | 1,331.20 | 52,056,363 | 3,183,285.20 |
| 20060519 | 1,334.07 | 1,371.22 | 1,329.32 | 1,366.10 | 67,123,869 | 3,622,235.90 |
| 20060522 | 1,366.32 | 1,387.57 | 1,360.35 | 1,373.67 | 66,262,172 | 3,819,887.50 |
| 20060523 | 1,365.10 | 1,365.10 | 1,316.55 | 1,317.65 | 56,872,388 | 3,274,775.10 |
| 20060524 | 1,325.68 | 1,351.31 | 1,277.33 | 1,308.24 | 51,176,632 | 3,109,681.50 |
| 20060525 | 1,304.69 | 1,316.47 | 1,285.73 | 1,307.70 | 34,046,436 | 2,048,255.60 |
| 20060526 | 1,312.24 | 1,331.45 | 1,309.46 | 1,331.02 | 36,385,665 | 2,174,199.10 |
| 20060529 | 1,339.90 | 1,366.84 | 1,330.63 | 1,366.29 | 44,480,011 | 2,710,062.70 |
| 20060530 | 1,375.30 | 1,384.68 | 1,360.55 | 1,378.76 | 44,761,027 | 2,899,243.00 |
| 20060531 | 1,377.45 | 1,386.94 | 1,355.01 | 1,365.45 | 47,335,883 | 2,935,969.20 |
| 20060601 | 1,364.18 | 1,403.27 | 1,362.94 | 1,402.88 | 53,493,453 | 3,138,349.20 |
| 20060602 | 1,406.62 | 1,411.78 | 1,382.00 | 1,390.12 | 64,109,162 | 3,740,732.30 |
| 20060605 | 1,391.46 | 1,403.30 | 1,362.72 | 1,403.16 | 55,101,819 | 2,978,474.10 |
| 20060606 | 1,400.27 | 1,413.11 | 1,391.89 | 1,399.14 | 46,835,278 | 2,649,785.50 |
| 20060607 | 1,398.18 | 1,398.18 | 1,319.70 | 1,320.23 | 52,047,647 | 3,107,629.00 |
| 20060608 | 1,309.07 | 1,331.88 | 1,286.90 | 1,325.98 | 45,677,509 | 2,646,258.50 |
| 20060609 | 1,320.81 | 1,329.84 | 1,293.05 | 1,294.18 | 37,392,623 | 2,163,104.00 |
| 20060612 | 1,283.83 | 1,308.12 | 1,275.40 | 1,297.67 | 25,033,331 | 1,502,536.00 |
| 20060613 | 1,296.41 | 1,312.13 | 1,284.62 | 1,298.28 | 27,823,031 | 1,671,617.00 |
| 20060614 | 1,291.69 | 1,291.69 | 1,269.52 | 1,283.88 | 28,801,661 | 1,598,232.60 |
| 20060615 | 1,283.72 | 1,300.11 | 1,280.50 | 1,285.38 | 23,241,302 | 1,294,789.30 |
| 20060616 | 1,290.00 | 1,318.02 | 1,290.00 | 1,318.01 | 28,408,032 | 1,615,237.40 |
| 20060619 | 1,306.26 | 1,341.99 | 1,294.90 | 1,334.89 | 30,726,258 | 1,867,264.60 |
| 20060620 | 1,333.62 | 1,341.24 | 1,323.78 | 1,338.22 | 27,797,058 | 1,641,671.40 |
| 20060621 | 1,336.84 | 1,347.00 | 1,320.41 | 1,333.53 | 32,445,479 | 1,827,159.20 |
| 20060622 | 1,331.93 | 1,341.73 | 1,326.15 | 1,331.55 | 25,953,157 | 1,464,239.30 |
| 20060623 | 1,329.11 | 1,340.27 | 1,319.51 | 1,339.45 | 25,651,644 | 1,512,553.60 |
| 20060626 | 1,341.61 | 1,363.57 | 1,341.61 | 1,363.41 | 29,595,920 | 1,856,476.70 |
| 20060627 | 1,365.04 | 1,368.41 | 1,354.09 | 1,363.90 | 26,454,734 | 1,602,219.60 |
| 20060628 | 1,361.79 | 1,366.34 | 1,353.63 | 1,362.88 | 25,791,657 | 1,483,616.30 |
| 20060629 | 1,365.25 | 1,395.24 | 1,365.25 | 1,395.12 | 42,439,201 | 2,422,565.20 |
| 20060630 | 1,402.60 | 1,408.79 | 1,384.99 | 1,393.96 | 38,396,745 | 2,294,244.30 |
| 20060703 | 1,398.74 | 1,420.33 | 1,393.92 | 1,420.33 | 38,297,385 | 2,442,313.10 |
| 20060704 | 1,423.08 | 1,426.10 | 1,401.15 | 1,411.01 | 42,749,803 | 2,811,607.30 |
| 20060705 | 1,409.90 | 1,409.90 | 1,377.22 | 1,393.01 | 33,446,005 | 2,115,412.70 |
| 20060706 | 1,391.64 | 1,418.76 | 1,390.19 | 1,418.67 | 32,480,734 | 2,163,751.60 |
| 20060707 | 1,423.72 | 1,426.40 | 1,405.99 | 1,410.43 | 33,556,176 | 2,252,957.10 |
| 20060710 | 1,410.50 | 1,413.58 | 1,397.44 | 1,412.12 | 27,607,369 | 1,861,678.40 |
| 20060711 | 1,414.14 | 1,418.82 | 1,406.50 | 1,418.58 | 28,537,379 | 1,895,895.30 |
| 20060712 | 1,419.07 | 1,430.94 | 1,416.74 | 1,419.20 | 36,293,417 | 2,483,117.30 |
| 20060713 | 1,415.88 | 1,418.13 | 1,344.15 | 1,346.09 | 48,970,673 | 3,170,008.70 |
| 20060714 | 1,333.74 | 1,367.74 | 1,327.59 | 1,357.13 | 32,659,105 | 2,106,509.20 |
| 20060717 | 1,354.14 | 1,372.25 | 1,348.43 | 1,372.25 | 24,205,552 | 1,604,682.30 |
| 20060718 | 1,370.90 | 1,373.59 | 1,359.91 | 1,373.42 | 22,724,544 | 1,479,711.50 |
| 20060719 | 1,370.29 | 1,370.29 | 1,330.28 | 1,336.64 | 25,227,647 | 1,592,362.10 |
| 20060720 | 1,335.41 | 1,346.85 | 1,329.18 | 1,345.19 | 18,450,621 | 1,150,553.80 |
| 20060721 | 1,344.60 | 1,357.34 | 1,344.57 | 1,356.03 | 20,393,648 | 1,244,243.20 |
| 20060724 | 1,340.28 | 1,359.56 | 1,327.90 | 1,358.12 | 19,966,190 | 1,251,772.80 |
| 20060725 | 1,359.32 | 1,378.84 | 1,359.32 | 1,374.17 | 22,023,509 | 1,408,973.80 |
| 20060726 | 1,377.78 | 1,380.80 | 1,367.05 | 1,371.30 | 19,633,442 | 1,205,995.20 |
| 20060727 | 1,370.75 | 1,379.25 | 1,347.29 | 1,355.55 | 23,818,755 | 1,475,169.60 |
| 20060728 | 1,354.92 | 1,359.74 | 1,327.66 | 1,341.39 | 21,557,505 | 1,380,939.30 |
| 20060731 | 1,338.04 | 1,338.04 | 1,293.53 | 1,294.33 | 22,181,211 | 1,311,540.00 |
| 20060801 | 1,292.71 | 1,302.89 | 1,278.54 | 1,282.06 | 17,443,887 | 1,013,795.90 |
| 20060802 | 1,281.89 | 1,288.61 | 1,258.01 | 1,275.09 | 17,813,284 | 1,018,084.00 |
| 20060803 | 1,277.63 | 1,281.79 | 1,261.69 | 1,271.74 | 12,940,473 | 811,599.10 |
| 20060804 | 1,272.36 | 1,278.25 | 1,239.38 | 1,241.91 | 16,053,628 | 976,233.30 |
| 20060807 | 1,233.49 | 1,241.85 | 1,221.99 | 1,224.10 | 15,116,519 | 851,570.20 |
| 20060808 | 1,225.04 | 1,252.39 | 1,225.04 | 1,252.39 | 14,250,481 | 838,743.10 |
| 20060809 | 1,254.37 | 1,258.21 | 1,245.39 | 1,251.30 | 12,859,474 | 748,512.00 |
| 20060810 | 1,251.16 | 1,271.47 | 1,251.08 | 1,271.47 | 17,699,006 | 1,002,003.80 |
| 20060811 | 1,273.27 | 1,277.97 | 1,265.52 | 1,275.65 | 15,303,227 | 903,336.70 |
| 20060814 | 1,275.14 | 1,279.31 | 1,241.95 | 1,245.72 | 16,444,469 | 987,053.00 |
| 20060815 | 1,243.16 | 1,265.86 | 1,239.90 | 1,265.86 | 14,319,360 | 859,250.40 |
| 20060816 | 1,266.82 | 1,283.57 | 1,262.54 | 1,283.57 | 20,802,743 | 1,226,702.00 |
| 20060817 | 1,280.28 | 1,280.28 | 1,263.93 | 1,271.63 | 15,457,904 | 884,386.50 |
| 20060818 | 1,270.22 | 1,280.83 | 1,265.82 | 1,267.87 | 13,964,524 | 795,134.10 |
| 20060821 | 1,235.43 | 1,270.67 | 1,229.16 | 1,270.56 | 15,064,766 | 866,163.10 |
| 20060822 | 1,270.10 | 1,289.02 | 1,269.10 | 1,285.27 | 17,200,942 | 1,122,412.10 |
| 20060823 | 1,284.82 | 1,294.83 | 1,282.84 | 1,285.68 | 19,092,875 | 1,221,559.10 |
| 20060824 | 1,284.84 | 1,292.40 | 1,274.56 | 1,292.40 | 15,081,306 | 941,660.50 |
| 20060825 | 1,293.50 | 1,301.75 | 1,292.45 | 1,295.44 | 18,557,937 | 1,158,628.00 |
| 20060828 | 1,298.46 | 1,325.89 | 1,298.36 | 1,325.89 | 26,183,290 | 1,664,098.60 |
| 20060829 | 1,328.61 | 1,349.20 | 1,327.00 | 1,330.15 | 31,766,376 | 2,055,859.80 |
| 20060830 | 1,328.37 | 1,336.39 | 1,319.82 | 1,334.36 | 21,036,299 | 1,293,198.60 |
| 20060831 | 1,335.59 | 1,342.79 | 1,331.29 | 1,338.46 | 23,035,285 | 1,384,478.10 |
| 20060901 | 1,339.31 | 1,340.13 | 1,314.57 | 1,318.10 | 25,033,688 | 1,483,225.10 |
| 20060904 | 1,315.71 | 1,337.24 | 1,315.61 | 1,337.24 | 21,095,340 | 1,247,037.30 |
| 20060905 | 1,339.59 | 1,345.71 | 1,334.72 | 1,340.63 | 26,782,345 | 1,590,500.70 |
| 20060906 | 1,341.40 | 1,346.37 | 1,331.85 | 1,346.37 | 23,153,112 | 1,379,960.40 |
| 20060907 | 1,348.17 | 1,348.28 | 1,323.98 | 1,328.38 | 21,886,449 | 1,305,499.90 |
| 20060908 | 1,327.56 | 1,334.73 | 1,326.25 | 1,331.78 | 17,158,227 | 1,010,814.20 |
| 20060911 | 1,331.89 | 1,338.76 | 1,319.21 | 1,338.76 | 20,947,266 | 1,283,928.50 |
| 20060912 | 1,338.82 | 1,350.53 | 1,337.30 | 1,347.64 | 27,301,891 | 1,578,725.80 |
| 20060913 | 1,348.85 | 1,356.86 | 1,337.46 | 1,338.39 | 32,821,191 | 1,870,175.10 |
| 20060914 | 1,338.35 | 1,345.59 | 1,323.80 | 1,338.14 | 22,141,395 | 1,362,908.50 |
| 20060915 | 1,338.41 | 1,362.40 | 1,338.14 | 1,362.32 | 36,057,148 | 1,959,462.90 |
| 20060918 | 1,367.64 | 1,375.58 | 1,362.14 | 1,375.21 | 31,370,272 | 1,813,334.90 |
| 20060919 | 1,377.72 | 1,385.62 | 1,371.43 | 1,378.29 | 26,626,024 | 1,592,937.80 |
| 20060920 | 1,376.12 | 1,381.81 | 1,365.72 | 1,378.46 | 23,445,880 | 1,401,723.90 |
| 20060921 | 1,378.46 | 1,390.62 | 1,378.46 | 1,387.37 | 26,094,121 | 1,602,613.10 |
| 20060922 | 1,389.87 | 1,393.53 | 1,373.94 | 1,374.85 | 28,265,042 | 1,817,316.90 |
| 20060925 | 1,372.81 | 1,383.77 | 1,361.61 | 1,372.40 | 24,584,780 | 1,549,380.30 |
| 20060926 | 1,370.86 | 1,371.58 | 1,351.18 | 1,357.65 | 19,703,278 | 1,195,375.80 |
| 20060927 | 1,357.28 | 1,371.12 | 1,355.39 | 1,371.12 | 17,580,323 | 1,089,780.50 |
| 20060928 | 1,372.13 | 1,389.56 | 1,369.40 | 1,386.84 | 21,628,027 | 1,402,985.20 |
| 20060929 | 1,389.08 | 1,405.56 | 1,389.04 | 1,403.27 | 27,166,742 | 1,734,764.00 |
| 20061009 | 1,420.36 | 1,436.07 | 1,418.21 | 1,436.07 | 39,191,862 | 2,376,225.00 |
| 20061010 | 1,437.69 | 1,443.50 | 1,426.97 | 1,437.24 | 38,400,486 | 2,402,474.70 |
| 20061011 | 1,436.68 | 1,440.21 | 1,421.81 | 1,435.91 | 31,617,987 | 1,859,201.20 |
| 20061012 | 1,436.20 | 1,438.80 | 1,423.63 | 1,426.50 | 37,956,237 | 2,104,827.10 |
| 20061013 | 1,424.30 | 1,436.10 | 1,420.96 | 1,430.88 | 28,295,156 | 1,677,080.30 |
| 20061016 | 1,432.31 | 1,434.53 | 1,415.49 | 1,418.52 | 28,492,186 | 1,734,128.90 |
| 20061017 | 1,416.95 | 1,426.29 | 1,410.67 | 1,414.47 | 24,177,884 | 1,511,796.10 |
| 20061018 | 1,413.91 | 1,437.59 | 1,413.55 | 1,437.23 | 24,190,117 | 1,494,501.70 |
| 20061019 | 1,438.84 | 1,445.62 | 1,433.94 | 1,439.36 | 23,798,469 | 1,442,537.20 |
| 20061020 | 1,440.67 | 1,447.95 | 1,436.65 | 1,440.18 | 26,560,143 | 1,652,664.80 |
| 20061023 | 1,439.54 | 1,444.91 | 1,403.01 | 1,408.71 | 28,950,377 | 1,771,077.60 |
| 20061024 | 1,408.58 | 1,440.05 | 1,408.58 | 1,440.05 | 26,189,972 | 1,615,123.20 |
| 20061025 | 1,443.11 | 1,459.73 | 1,434.81 | 1,446.83 | 32,204,895 | 2,117,715.00 |
| 20061026 | 1,447.09 | 1,457.37 | 1,435.28 | 1,456.10 | 38,466,362 | 2,130,029.40 |
| 20061027 | 1,455.98 | 1,460.45 | 1,433.36 | 1,439.05 | 37,379,304 | 2,149,618.90 |
| 20061030 | 1,436.66 | 1,446.17 | 1,428.33 | 1,445.72 | 35,216,574 | 1,980,426.60 |
| 20061031 | 1,447.06 | 1,464.48 | 1,447.06 | 1,464.47 | 36,952,283 | 2,146,361.70 |
| 20061101 | 1,465.67 | 1,479.41 | 1,461.32 | 1,479.39 | 38,913,522 | 2,351,043.30 |
| 20061102 | 1,480.55 | 1,480.55 | 1,464.60 | 1,479.66 | 42,373,136 | 2,475,796.30 |
| 20061103 | 1,481.58 | 1,497.47 | 1,480.77 | 1,488.29 | 39,372,027 | 2,331,928.40 |
| 20061106 | 1,477.44 | 1,507.97 | 1,472.00 | 1,507.89 | 42,033,510 | 2,522,167.80 |
| 20061107 | 1,512.65 | 1,516.80 | 1,491.33 | 1,516.10 | 43,038,328 | 2,789,454.90 |
| 20061108 | 1,512.36 | 1,513.04 | 1,497.01 | 1,498.17 | 28,722,405 | 1,914,030.70 |
| 20061109 | 1,491.80 | 1,527.38 | 1,489.20 | 1,524.71 | 34,030,133 | 2,228,303.80 |
| 20061110 | 1,525.23 | 1,535.20 | 1,493.20 | 1,504.06 | 53,922,867 | 3,193,118.50 |
| 20061113 | 1,498.06 | 1,512.95 | 1,465.63 | 1,475.59 | 41,601,862 | 2,513,713.50 |
| 20061114 | 1,475.44 | 1,493.88 | 1,453.26 | 1,493.78 | 36,307,885 | 2,202,930.80 |
| 20061115 | 1,494.11 | 1,534.85 | 1,490.87 | 1,534.75 | 40,569,916 | 2,612,256.50 |
| 20061116 | 1,540.26 | 1,558.41 | 1,531.29 | 1,533.08 | 57,743,312 | 3,411,085.10 |
| 20061117 | 1,528.01 | 1,562.24 | 1,521.55 | 1,562.08 | 44,446,191 | 2,695,044.40 |
| 20061120 | 1,567.34 | 1,593.19 | 1,567.34 | 1,593.16 | 53,412,359 | 3,299,061.40 |
| 20061121 | 1,591.47 | 1,612.46 | 1,568.95 | 1,612.08 | 48,443,834 | 3,250,736.30 |
| 20061122 | 1,610.05 | 1,639.41 | 1,600.38 | 1,624.03 | 57,065,495 | 3,806,526.40 |
| 20061123 | 1,623.71 | 1,642.81 | 1,618.04 | 1,634.91 | 51,360,679 | 3,147,440.60 |
| 20061124 | 1,629.89 | 1,640.75 | 1,611.55 | 1,636.58 | 49,712,096 | 3,239,804.40 |
| 20061127 | 1,632.66 | 1,651.80 | 1,627.92 | 1,651.80 | 47,267,270 | 3,205,781.80 |
| 20061128 | 1,649.68 | 1,656.19 | 1,629.83 | 1,644.04 | 44,752,008 | 2,949,403.90 |
| 20061129 | 1,617.69 | 1,672.91 | 1,604.82 | 1,667.14 | 45,578,411 | 3,089,501.20 |
| 20061130 | 1,671.66 | 1,714.49 | 1,671.66 | 1,714.36 | 60,216,088 | 3,986,904.70 |
| 20061201 | 1,719.28 | 1,741.80 | 1,715.79 | 1,729.22 | 58,413,581 | 4,104,522.10 |
| 20061204 | 1,731.90 | 1,780.80 | 1,731.90 | 1,780.74 | 71,434,333 | 4,694,758.00 |
| 20061205 | 1,785.44 | 1,811.66 | 1,777.43 | 1,794.23 | 67,202,576 | 4,725,577.40 |
| 20061206 | 1,794.26 | 1,806.64 | 1,717.72 | 1,779.41 | 81,276,700 | 5,338,329.10 |
| 20061207 | 1,774.18 | 1,820.72 | 1,770.57 | 1,775.71 | 80,487,502 | 5,138,801.10 |
| 20061208 | 1,752.77 | 1,772.16 | 1,710.00 | 1,711.58 | 66,257,746 | 4,198,024.10 |
| 20061211 | 1,705.91 | 1,790.12 | 1,705.91 | 1,789.92 | 51,335,975 | 3,316,935.80 |
| 20061212 | 1,798.46 | 1,819.80 | 1,772.11 | 1,802.79 | 57,833,543 | 3,870,246.80 |
| 20061213 | 1,805.42 | 1,813.28 | 1,779.56 | 1,803.86 | 48,004,458 | 3,315,439.10 |
| 20061214 | 1,807.08 | 1,836.19 | 1,805.20 | 1,836.14 | 47,206,227 | 3,332,393.00 |
| 20061215 | 1,842.88 | 1,867.78 | 1,832.51 | 1,867.64 | 49,414,441 | 3,695,740.70 |
| 20061218 | 1,875.01 | 1,918.29 | 1,875.01 | 1,916.11 | 61,892,990 | 4,653,016.70 |
| 20061219 | 1,924.80 | 1,936.75 | 1,882.54 | 1,921.44 | 67,788,935 | 4,896,982.10 |
| 20061220 | 1,912.90 | 1,936.80 | 1,893.42 | 1,936.55 | 56,348,502 | 3,974,535.90 |
| 20061221 | 1,935.78 | 1,945.47 | 1,905.72 | 1,908.98 | 60,225,164 | 4,343,777.00 |
| 20061222 | 1,896.48 | 1,918.49 | 1,880.57 | 1,895.64 | 46,230,501 | 3,487,078.10 |
| 20061225 | 1,898.82 | 1,957.47 | 1,898.82 | 1,939.10 | 56,251,742 | 4,195,157.50 |
| 20061226 | 1,941.80 | 1,959.98 | 1,914.97 | 1,938.24 | 56,967,383 | 3,910,690.00 |
| 20061227 | 1,940.41 | 1,983.11 | 1,939.55 | 1,982.88 | 56,005,647 | 3,896,168.90 |
| 20061228 | 1,988.02 | 2,010.37 | 1,964.97 | 1,979.93 | 63,192,834 | 4,522,432.80 |
| 20061229 | 1,991.88 | 2,052.86 | 1,991.88 | 2,041.05 | 73,851,947 | 5,571,638.80 |
标签: 股票
