2008年股票沪深300(399300)历史数据查询 2008-12-31 理财
2008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 |
| 20080101 | 5,379.52 | 5,391.66 | 5,323.82 | 5,338.27 | 45,361,415 | 9,505,665.40 |
| 20080102 | 5,349.76 | 5,404.93 | 5,283.45 | 5,385.10 | 45,668,710 | 9,888,643.30 |
| 20080103 | 5,381.15 | 5,422.67 | 5,315.95 | 5,422.03 | 64,645,878 | 13,598,335.40 |
| 20080104 | 5,430.63 | 5,499.09 | 5,422.46 | 5,483.65 | 51,746,420 | 11,886,623.00 |
| 20080107 | 5,480.44 | 5,569.15 | 5,455.50 | 5,556.59 | 53,485,409 | 12,318,954.90 |
| 20080108 | 5,575.95 | 5,630.62 | 5,485.23 | 5,528.05 | 64,899,501 | 14,797,575.30 |
| 20080109 | 5,507.12 | 5,614.68 | 5,490.31 | 5,613.76 | 46,796,872 | 10,836,810.30 |
| 20080110 | 5,631.65 | 5,707.67 | 5,602.59 | 5,672.15 | 64,229,893 | 14,431,645.50 |
| 20080111 | 5,688.56 | 5,702.57 | 5,629.64 | 5,699.15 | 56,167,079 | 12,224,153.40 |
| 20080114 | 5,717.52 | 5,756.92 | 5,679.29 | 5,731.76 | 49,846,010 | 10,935,639.70 |
| 20080115 | 5,743.43 | 5,754.11 | 5,652.04 | 5,696.45 | 50,886,608 | 11,967,314.10 |
| 20080116 | 5,642.57 | 5,642.57 | 5,498.39 | 5,505.72 | 55,774,469 | 12,663,497.70 |
| 20080117 | 5,445.80 | 5,533.65 | 5,226.64 | 5,365.62 | 61,936,933 | 13,605,242.40 |
| 20080118 | 5,358.18 | 5,419.57 | 5,307.50 | 5,414.47 | 43,913,005 | 9,508,087.20 |
| 20080121 | 5,424.64 | 5,434.35 | 5,122.46 | 5,145.73 | 47,833,617 | 10,154,005.00 |
| 20080122 | 5,015.43 | 5,032.24 | 4,708.39 | 4,753.87 | 60,772,692 | 12,602,934.10 |
| 20080123 | 4,787.17 | 4,976.27 | 4,751.50 | 4,975.11 | 55,776,385 | 11,100,612.70 |
| 20080124 | 5,034.53 | 5,079.80 | 4,926.37 | 5,027.21 | 56,605,987 | 11,416,907.50 |
| 20080125 | 5,022.90 | 5,121.41 | 4,966.52 | 5,077.43 | 47,142,108 | 10,068,007.60 |
| 20080128 | 5,038.51 | 5,038.51 | 4,711.28 | 4,731.88 | 41,425,283 | 8,146,074.20 |
| 20080129 | 4,742.90 | 4,845.66 | 4,688.73 | 4,762.08 | 29,062,256 | 5,804,061.60 |
| 20080130 | 4,817.16 | 4,858.10 | 4,606.14 | 4,710.65 | 34,098,976 | 7,221,923.30 |
| 20080131 | 4,693.61 | 4,733.70 | 4,614.28 | 4,620.40 | 30,852,580 | 6,431,166.60 |
| 20080201 | 4,623.62 | 4,660.99 | 4,414.12 | 4,571.94 | 35,125,528 | 6,794,146.90 |
| 20080204 | 4,695.55 | 4,951.25 | 4,695.55 | 4,950.12 | 40,953,145 | 8,566,038.50 |
| 20080205 | 4,942.88 | 4,995.57 | 4,878.12 | 4,921.83 | 32,796,356 | 7,062,609.60 |
| 20080206 | 4,942.88 | 4,995.57 | 4,878.12 | 4,921.83 | 32,796,356 | 7,062,609.60 |
| 20080207 | 4,942.88 | 4,995.57 | 4,878.12 | 4,921.83 | 32,796,356 | 7,062,609.60 |
| 20080208 | 4,942.88 | 4,995.57 | 4,878.12 | 4,921.83 | 32,796,356 | 7,062,609.60 |
| 20080213 | 4,858.81 | 4,883.24 | 4,785.80 | 4,816.08 | 21,475,659 | 4,327,169.90 |
| 20080214 | 4,858.85 | 4,913.32 | 4,842.85 | 4,880.25 | 19,837,789 | 4,015,282.00 |
| 20080215 | 4,846.02 | 4,846.02 | 4,742.10 | 4,813.31 | 24,262,601 | 4,729,876.40 |
| 20080218 | 4,875.22 | 4,944.88 | 4,845.31 | 4,910.99 | 30,590,078 | 6,184,463.00 |
| 20080219 | 4,926.84 | 5,020.75 | 4,885.69 | 5,020.75 | 36,176,965 | 7,420,776.80 |
| 20080220 | 5,032.78 | 5,062.26 | 4,901.66 | 4,908.72 | 39,557,722 | 8,498,085.50 |
| 20080221 | 4,878.57 | 4,924.45 | 4,796.10 | 4,876.03 | 33,403,616 | 6,793,211.60 |
| 20080222 | 4,850.88 | 4,850.88 | 4,649.81 | 4,702.24 | 37,918,627 | 7,711,034.90 |
| 20080225 | 4,704.32 | 4,722.64 | 4,510.69 | 4,519.78 | 33,652,001 | 6,532,365.80 |
| 20080226 | 4,637.60 | 4,668.83 | 4,394.59 | 4,515.53 | 33,276,390 | 6,762,596.20 |
| 20080227 | 4,543.10 | 4,660.41 | 4,500.89 | 4,639.77 | 29,592,393 | 6,031,145.60 |
| 20080228 | 4,651.16 | 4,670.17 | 4,582.82 | 4,622.06 | 25,398,171 | 5,033,255.50 |
| 20080229 | 4,616.24 | 4,683.16 | 4,597.63 | 4,674.55 | 23,350,858 | 4,727,505.00 |
| 20080303 | 4,648.73 | 4,803.90 | 4,611.70 | 4,790.74 | 39,258,411 | 7,968,496.00 |
| 20080304 | 4,813.40 | 4,836.66 | 4,657.38 | 4,671.15 | 45,129,777 | 8,855,768.60 |
| 20080305 | 4,650.52 | 4,689.97 | 4,519.74 | 4,628.72 | 39,417,993 | 7,347,959.80 |
| 20080306 | 4,645.07 | 4,746.58 | 4,592.62 | 4,685.03 | 44,402,268 | 8,571,062.30 |
| 20080307 | 4,641.76 | 4,693.21 | 4,597.01 | 4,621.69 | 28,690,945 | 6,055,244.40 |
| 20080310 | 4,588.73 | 4,588.77 | 4,406.23 | 4,431.59 | 31,780,355 | 6,114,737.50 |
| 20080311 | 4,393.28 | 4,441.18 | 4,315.18 | 4,441.18 | 26,276,592 | 5,234,430.90 |
| 20080312 | 4,534.81 | 4,553.34 | 4,308.35 | 4,309.65 | 27,145,644 | 5,570,263.40 |
| 20080313 | 4,266.27 | 4,296.36 | 4,121.27 | 4,198.96 | 34,451,307 | 6,576,946.60 |
| 20080314 | 4,179.44 | 4,212.41 | 4,092.79 | 4,157.87 | 23,427,885 | 4,556,424.80 |
| 20080317 | 4,138.88 | 4,138.88 | 3,958.29 | 3,965.28 | 28,180,961 | 5,237,608.90 |
| 20080318 | 3,924.87 | 3,996.96 | 3,700.35 | 3,763.95 | 34,523,751 | 5,845,947.80 |
| 20080319 | 3,837.60 | 3,954.47 | 3,776.30 | 3,888.86 | 37,898,477 | 6,882,370.80 |
| 20080320 | 3,833.20 | 4,044.69 | 3,658.04 | 4,001.83 | 46,212,944 | 8,243,259.50 |
| 20080321 | 3,998.20 | 4,083.16 | 3,958.97 | 4,037.83 | 42,615,163 | 7,498,540.80 |
| 20080324 | 4,086.07 | 4,103.57 | 3,857.09 | 3,857.09 | 35,842,438 | 6,394,357.00 |
| 20080325 | 3,780.46 | 3,937.67 | 3,747.02 | 3,905.77 | 32,245,863 | 5,829,241.90 |
| 20080326 | 3,926.86 | 4,001.55 | 3,888.02 | 3,914.37 | 28,036,763 | 5,202,605.90 |
| 20080327 | 3,847.44 | 3,873.61 | 3,745.88 | 3,748.92 | 32,000,668 | 5,515,141.10 |
| 20080328 | 3,712.98 | 3,925.86 | 3,661.38 | 3,918.16 | 42,096,777 | 7,272,608.80 |
| 20080331 | 3,802.21 | 3,891.66 | 3,780.12 | 3,790.53 | 29,440,841 | 5,116,659.90 |
| 20080401 | 3,776.27 | 3,815.16 | 3,566.21 | 3,582.86 | 35,303,462 | 5,896,208.00 |
| 20080402 | 3,621.39 | 3,698.53 | 3,493.18 | 3,547.98 | 42,765,884 | 7,010,275.80 |
| 20080403 | 3,518.22 | 3,665.65 | 3,457.62 | 3,650.70 | 32,989,493 | 5,423,390.10 |
| 20080407 | 3,611.96 | 3,854.07 | 3,578.38 | 3,845.82 | 40,484,982 | 7,052,592.60 |
| 20080408 | 3,852.01 | 3,935.33 | 3,820.10 | 3,891.06 | 44,067,922 | 7,648,591.60 |
| 20080409 | 3,857.28 | 3,911.70 | 3,687.60 | 3,688.13 | 38,997,168 | 6,455,576.70 |
| 20080410 | 3,641.66 | 3,754.72 | 3,608.32 | 3,754.72 | 28,804,396 | 4,715,225.80 |
| 20080411 | 3,794.30 | 3,825.30 | 3,755.01 | 3,783.73 | 26,328,590 | 4,441,899.30 |
| 20080414 | 3,699.14 | 3,710.79 | 3,525.18 | 3,536.33 | 33,427,046 | 5,463,741.70 |
| 20080415 | 3,513.07 | 3,583.86 | 3,417.25 | 3,583.30 | 30,656,886 | 4,899,712.60 |
| 20080416 | 3,573.66 | 3,583.81 | 3,483.18 | 3,494.02 | 26,528,120 | 4,208,771.50 |
| 20080417 | 3,493.24 | 3,559.10 | 3,340.88 | 3,386.63 | 29,530,618 | 4,682,995.30 |
| 20080418 | 3,356.56 | 3,390.55 | 3,248.53 | 3,272.50 | 27,888,162 | 4,218,411.80 |
| 20080421 | 3,516.43 | 3,516.43 | 3,223.89 | 3,267.55 | 41,362,307 | 6,465,768.60 |
| 20080422 | 3,207.88 | 3,301.55 | 3,122.39 | 3,296.28 | 32,537,969 | 4,770,644.10 |
| 20080423 | 3,267.36 | 3,467.43 | 3,245.30 | 3,453.73 | 44,272,553 | 6,771,861.70 |
| 20080424 | 3,739.32 | 3,781.48 | 3,659.73 | 3,774.50 | 96,574,896 | 14,939,456.90 |
| 20080425 | 3,781.91 | 3,915.84 | 3,737.98 | 3,803.07 | 84,814,491 | 14,709,832.60 |
| 20080428 | 3,740.95 | 3,791.77 | 3,711.18 | 3,729.15 | 48,831,235 | 8,507,065.40 |
| 20080429 | 3,704.93 | 3,797.53 | 3,702.02 | 3,776.94 | 44,540,440 | 7,889,582.50 |
| 20080430 | 3,793.85 | 3,970.57 | 3,793.85 | 3,959.12 | 69,909,777 | 12,263,722.00 |
| 20080505 | 4,015.21 | 4,061.47 | 3,972.56 | 4,055.78 | 62,534,073 | 11,100,438.70 |
| 20080506 | 4,021.07 | 4,075.57 | 3,961.34 | 4,010.89 | 58,459,280 | 10,619,840.50 |
| 20080507 | 3,986.13 | 4,042.41 | 3,821.11 | 3,821.32 | 54,457,706 | 9,846,531.80 |
| 20080508 | 3,774.04 | 3,926.00 | 3,761.28 | 3,925.04 | 44,055,668 | 7,783,910.30 |
| 20080509 | 3,960.89 | 3,973.06 | 3,806.52 | 3,878.92 | 53,655,929 | 9,637,785.90 |
| 20080512 | 3,804.99 | 3,952.79 | 3,766.58 | 3,904.92 | 45,382,660 | 8,169,148.50 |
| 20080513 | 3,786.53 | 3,923.17 | 3,778.72 | 3,851.69 | 50,338,012 | 7,984,732.10 |
| 20080514 | 3,843.47 | 3,975.80 | 3,843.47 | 3,975.78 | 50,606,901 | 8,523,087.40 |
| 20080515 | 4,006.66 | 4,038.85 | 3,948.06 | 3,948.09 | 50,772,975 | 8,179,587.70 |
| 20080516 | 3,948.03 | 3,982.22 | 3,882.90 | 3,936.12 | 39,721,752 | 6,627,936.30 |
| 20080519 | 3,926.31 | 3,936.28 | 3,865.50 | 3,914.07 | 29,709,581 | 4,975,565.10 |
| 20080520 | 3,911.10 | 3,946.44 | 3,698.55 | 3,710.82 | 39,702,629 | 6,457,203.20 |
| 20080521 | 3,668.18 | 3,801.07 | 3,591.57 | 3,783.05 | 43,596,162 | 6,917,911.20 |
| 20080522 | 3,732.64 | 3,783.85 | 3,704.16 | 3,711.44 | 40,742,717 | 6,628,121.20 |
| 20080523 | 3,697.89 | 3,741.06 | 3,629.01 | 3,675.15 | 33,440,431 | 5,253,076.20 |
| 20080526 | 3,643.01 | 3,643.01 | 3,555.76 | 3,559.22 | 28,180,190 | 4,552,437.40 |
| 20080527 | 3,549.99 | 3,594.66 | 3,533.47 | 3,576.20 | 24,762,693 | 3,985,628.00 |
| 20080528 | 3,583.28 | 3,698.00 | 3,561.73 | 3,676.23 | 31,034,914 | 4,999,477.20 |
| 20080529 | 3,666.20 | 3,677.02 | 3,578.73 | 3,580.87 | 29,422,740 | 4,658,902.20 |
| 20080530 | 3,585.61 | 3,620.23 | 3,552.66 | 3,611.33 | 28,590,847 | 4,688,668.20 |
| 20080602 | 3,600.23 | 3,650.48 | 3,580.58 | 3,625.83 | 28,253,358 | 4,196,689.60 |
| 20080603 | 3,624.57 | 3,641.43 | 3,585.12 | 3,614.11 | 34,735,141 | 4,879,640.70 |
| 20080604 | 3,601.54 | 3,605.06 | 3,513.64 | 3,546.92 | 29,417,653 | 4,296,371.40 |
| 20080605 | 3,529.98 | 3,542.24 | 3,487.79 | 3,512.14 | 23,989,279 | 3,656,591.30 |
| 20080606 | 3,519.12 | 3,532.30 | 3,470.56 | 3,489.50 | 20,944,229 | 3,029,859.50 |
| 20080610 | 3,344.45 | 3,352.32 | 3,188.80 | 3,206.56 | 32,949,961 | 4,581,826.70 |
| 20080611 | 3,155.94 | 3,181.82 | 3,097.39 | 3,140.30 | 29,409,735 | 4,059,653.20 |
| 20080612 | 3,123.64 | 3,148.74 | 3,022.88 | 3,084.63 | 31,454,109 | 4,281,738.60 |
| 20080613 | 3,087.34 | 3,108.99 | 2,975.66 | 2,979.12 | 25,319,837 | 3,319,399.40 |
| 20080616 | 2,981.09 | 3,012.99 | 2,900.07 | 2,952.24 | 26,813,794 | 3,373,183.50 |
| 20080617 | 2,950.40 | 2,977.89 | 2,820.64 | 2,842.68 | 26,463,778 | 3,203,125.50 |
| 20080618 | 2,820.24 | 3,007.18 | 2,759.11 | 2,991.27 | 42,560,095 | 5,282,665.60 |
| 20080619 | 2,967.40 | 2,967.40 | 2,768.22 | 2,773.08 | 36,319,039 | 4,526,491.10 |
| 20080620 | 2,795.47 | 2,946.94 | 2,691.87 | 2,849.67 | 51,675,905 | 6,525,956.70 |
| 20080623 | 2,798.43 | 2,845.48 | 2,771.36 | 2,789.94 | 26,631,493 | 3,238,237.90 |
| 20080624 | 2,775.69 | 2,865.90 | 2,770.99 | 2,851.91 | 31,792,456 | 3,888,576.10 |
| 20080625 | 2,844.92 | 2,973.17 | 2,834.95 | 2,969.54 | 42,425,261 | 5,161,934.20 |
| 20080626 | 2,964.52 | 3,010.28 | 2,922.79 | 2,980.91 | 42,599,312 | 5,250,856.20 |
| 20080627 | 2,886.18 | 2,899.84 | 2,787.25 | 2,816.02 | 40,886,556 | 4,932,484.10 |
| 20080630 | 2,782.84 | 2,834.27 | 2,747.61 | 2,791.82 | 25,295,406 | 3,150,244.60 |
| 20080701 | 2,799.20 | 2,809.38 | 2,690.18 | 2,698.35 | 28,851,585 | 3,524,255.10 |
| 20080702 | 2,702.63 | 2,745.94 | 2,670.06 | 2,699.60 | 27,916,365 | 3,512,624.80 |
| 20080703 | 2,654.48 | 2,807.68 | 2,617.26 | 2,760.61 | 45,660,305 | 5,880,814.40 |
| 20080704 | 2,751.21 | 2,783.85 | 2,716.02 | 2,741.85 | 37,905,010 | 4,736,358.90 |
| 20080707 | 2,747.61 | 2,890.99 | 2,747.61 | 2,882.76 | 52,732,024 | 6,328,478.20 |
| 20080708 | 2,900.57 | 2,939.14 | 2,841.07 | 2,901.84 | 54,248,078 | 6,788,714.70 |
| 20080709 | 2,927.00 | 3,015.27 | 2,927.00 | 3,015.13 | 69,356,968 | 8,584,625.70 |
| 20080710 | 2,970.98 | 3,056.91 | 2,950.20 | 2,973.73 | 61,649,554 | 7,764,354.20 |
| 20080711 | 2,962.86 | 2,988.20 | 2,913.87 | 2,953.50 | 44,287,101 | 5,508,535.70 |
| 20080714 | 2,927.24 | 2,996.59 | 2,917.02 | 2,975.87 | 34,575,043 | 4,392,055.80 |
| 20080715 | 2,987.06 | 2,997.67 | 2,849.20 | 2,852.98 | 47,292,759 | 5,711,825.70 |
| 20080716 | 2,818.76 | 2,824.88 | 2,702.66 | 2,745.60 | 39,403,115 | 4,536,133.30 |
| 20080717 | 2,790.26 | 2,812.99 | 2,705.81 | 2,718.07 | 32,687,335 | 3,805,436.40 |
| 20080718 | 2,746.54 | 2,818.06 | 2,690.07 | 2,815.46 | 40,203,402 | 4,721,329.80 |
| 20080721 | 2,792.83 | 2,915.29 | 2,780.28 | 2,911.05 | 45,119,577 | 5,493,805.50 |
| 20080722 | 2,905.28 | 2,931.45 | 2,890.25 | 2,904.74 | 38,814,976 | 4,778,161.30 |
| 20080723 | 2,923.05 | 2,941.97 | 2,879.18 | 2,883.32 | 38,821,233 | 4,694,954.50 |
| 20080724 | 2,905.04 | 2,979.75 | 2,902.98 | 2,977.36 | 48,538,665 | 6,025,565.60 |
| 20080725 | 2,939.32 | 2,967.72 | 2,916.68 | 2,939.20 | 40,571,081 | 4,770,618.70 |
| 20080728 | 2,959.11 | 2,997.60 | 2,946.49 | 2,960.85 | 39,308,640 | 4,708,942.30 |
| 20080729 | 2,921.25 | 2,921.25 | 2,881.05 | 2,905.63 | 36,036,275 | 4,219,202.30 |
| 20080730 | 2,940.02 | 2,949.94 | 2,866.03 | 2,884.38 | 29,810,800 | 3,422,391.10 |
| 20080731 | 2,894.25 | 2,899.07 | 2,804.70 | 2,805.21 | 27,940,966 | 3,117,920.80 |
| 20080801 | 2,786.12 | 2,868.68 | 2,748.76 | 2,840.79 | 34,031,491 | 3,974,840.80 |
| 20080804 | 2,816.94 | 2,832.89 | 2,767.53 | 2,773.15 | 22,782,324 | 2,744,027.20 |
| 20080805 | 2,780.76 | 2,792.74 | 2,695.37 | 2,703.08 | 30,469,235 | 3,477,081.90 |
| 20080806 | 2,723.52 | 2,749.10 | 2,679.66 | 2,721.69 | 27,404,022 | 3,174,459.90 |
| 20080807 | 2,717.66 | 2,747.88 | 2,683.41 | 2,720.44 | 23,370,439 | 2,666,100.80 |
| 20080808 | 2,719.38 | 2,719.38 | 2,581.81 | 2,591.46 | 30,894,581 | 3,361,769.40 |
| 20080811 | 2,579.80 | 2,580.72 | 2,442.79 | 2,456.81 | 32,120,206 | 3,245,453.20 |
| 20080812 | 2,431.38 | 2,474.32 | 2,413.60 | 2,444.16 | 24,191,944 | 2,445,962.90 |
| 20080813 | 2,427.49 | 2,466.09 | 2,369.58 | 2,444.67 | 27,551,711 | 2,748,061.50 |
| 20080814 | 2,429.98 | 2,461.24 | 2,410.49 | 2,443.51 | 20,157,236 | 2,115,617.70 |
| 20080815 | 2,440.39 | 2,479.15 | 2,412.95 | 2,447.61 | 20,422,261 | 2,129,693.60 |
| 20080818 | 2,451.31 | 2,452.63 | 2,312.95 | 2,313.40 | 23,623,106 | 2,266,287.00 |
| 20080819 | 2,285.51 | 2,356.19 | 2,273.89 | 2,348.47 | 19,477,106 | 1,840,757.80 |
| 20080820 | 2,332.39 | 2,533.30 | 2,312.18 | 2,532.94 | 45,043,415 | 4,456,442.20 |
| 20080821 | 2,494.26 | 2,535.86 | 2,438.86 | 2,443.98 | 37,518,040 | 3,965,132.70 |
| 20080822 | 2,421.25 | 2,437.43 | 2,362.63 | 2,404.93 | 26,298,241 | 2,618,384.90 |
| 20080825 | 2,408.03 | 2,439.91 | 2,373.76 | 2,400.55 | 18,643,190 | 1,896,520.20 |
| 20080826 | 2,370.53 | 2,390.66 | 2,306.94 | 2,331.53 | 23,741,937 | 2,226,289.60 |
| 20080827 | 2,322.54 | 2,367.72 | 2,291.35 | 2,325.29 | 23,862,584 | 2,357,997.00 |
| 20080828 | 2,325.26 | 2,363.56 | 2,316.68 | 2,335.86 | 20,400,291 | 2,171,109.10 |
| 20080829 | 2,347.40 | 2,418.05 | 2,339.52 | 2,391.64 | 28,877,845 | 2,900,089.90 |
| 20080901 | 2,372.64 | 2,372.64 | 2,297.02 | 2,309.17 | 21,152,803 | 2,138,488.20 |
| 20080902 | 2,292.69 | 2,309.21 | 2,268.00 | 2,285.41 | 18,440,498 | 1,864,502.90 |
| 20080903 | 2,279.60 | 2,296.03 | 2,219.56 | 2,245.96 | 23,749,474 | 2,406,662.50 |
| 20080904 | 2,238.64 | 2,270.41 | 2,216.11 | 2,251.15 | 18,984,780 | 1,854,858.00 |
| 20080905 | 2,193.04 | 2,221.09 | 2,172.94 | 2,183.43 | 21,654,480 | 1,970,956.60 |
| 20080908 | 2,189.82 | 2,198.76 | 2,119.12 | 2,126.52 | 22,186,554 | 2,011,413.10 |
| 20080909 | 2,135.22 | 2,150.99 | 2,111.40 | 2,139.14 | 17,624,298 | 1,548,063.20 |
| 20080910 | 2,124.97 | 2,181.25 | 2,099.23 | 2,143.18 | 22,057,844 | 2,030,709.50 |
| 20080911 | 2,135.45 | 2,141.99 | 2,067.25 | 2,072.13 | 22,176,781 | 2,067,801.00 |
| 20080912 | 2,071.06 | 2,102.98 | 2,066.44 | 2,077.85 | 19,197,020 | 1,765,232.40 |
| 20080915 | 2,071.06 | 2,102.98 | 2,066.44 | 2,077.85 | 19,197,020 | 1,765,232.40 |
| 20080916 | 2,050.32 | 2,050.32 | 1,987.30 | 2,000.65 | 33,563,261 | 2,876,930.00 |
| 20080917 | 1,981.25 | 2,003.91 | 1,923.55 | 1,929.13 | 32,862,242 | 2,698,861.40 |
| 20080918 | 1,876.96 | 1,936.73 | 1,804.77 | 1,895.99 | 47,820,263 | 3,684,492.40 |
| 20080919 | 2,065.78 | 2,073.11 | 2,046.22 | 2,073.11 | 36,525,404 | 3,210,471.90 |
| 20080922 | 2,228.37 | 2,258.42 | 2,130.32 | 2,207.61 | 101,993,873 | 9,841,557.50 |
| 20080923 | 2,141.60 | 2,180.37 | 2,118.92 | 2,123.48 | 78,365,617 | 6,951,667.80 |
| 20080924 | 2,072.65 | 2,139.22 | 2,050.97 | 2,138.85 | 45,328,180 | 4,018,363.70 |
| 20080925 | 2,143.73 | 2,256.27 | 2,139.62 | 2,223.53 | 74,237,912 | 7,175,827.40 |
| 20080926 | 2,234.46 | 2,257.16 | 2,192.13 | 2,243.66 | 59,429,943 | 5,951,809.60 |
| 20080929 | 2,234.46 | 2,257.16 | 2,192.13 | 2,243.66 | 59,429,943 | 5,951,809.60 |
| 20080930 | 2,234.46 | 2,257.16 | 2,192.13 | 2,243.66 | 59,429,943 | 5,951,809.60 |
| 20081001 | 2,234.46 | 2,257.16 | 2,192.13 | 2,243.66 | 59,429,943 | 5,951,809.60 |
| 20081002 | 2,234.46 | 2,257.16 | 2,192.13 | 2,243.66 | 59,429,943 | 5,951,809.60 |
| 20081003 | 2,234.46 | 2,257.16 | 2,192.13 | 2,243.66 | 59,429,943 | 5,951,809.60 |
| 20081006 | 2,206.56 | 2,206.56 | 2,128.27 | 2,128.70 | 45,575,264 | 4,182,734.30 |
| 20081007 | 2,043.92 | 2,136.12 | 2,024.65 | 2,102.45 | 43,065,325 | 4,151,200.00 |
| 20081008 | 2,041.99 | 2,073.07 | 2,000.52 | 2,022.88 | 36,874,700 | 3,468,989.40 |
| 20081009 | 2,059.59 | 2,063.30 | 1,993.01 | 1,995.30 | 33,582,311 | 3,176,028.50 |
| 20081010 | 1,913.27 | 1,938.21 | 1,881.67 | 1,906.96 | 39,151,593 | 3,292,410.60 |
| 20081013 | 1,889.75 | 1,985.63 | 1,841.53 | 1,985.49 | 43,538,120 | 3,760,642.30 |
| 20081014 | 2,054.41 | 2,060.49 | 1,934.46 | 1,934.62 | 54,331,946 | 4,897,511.60 |
| 20081015 | 1,911.03 | 1,930.63 | 1,892.02 | 1,914.36 | 31,892,398 | 2,655,589.20 |
| 20081016 | 1,833.48 | 1,866.90 | 1,818.93 | 1,820.90 | 40,529,648 | 3,249,384.60 |
| 20081017 | 1,837.91 | 1,851.33 | 1,805.67 | 1,833.26 | 28,715,420 | 2,301,743.60 |
| 20081020 | 1,828.41 | 1,899.35 | 1,802.10 | 1,896.73 | 33,277,152 | 2,843,544.70 |
| 20081021 | 1,901.24 | 1,928.19 | 1,880.52 | 1,881.41 | 38,908,395 | 3,358,899.60 |
| 20081022 | 1,854.60 | 1,887.31 | 1,832.45 | 1,833.32 | 32,968,572 | 2,656,283.50 |
| 20081023 | 1,794.68 | 1,836.41 | 1,779.13 | 1,834.78 | 35,758,654 | 2,907,880.20 |
| 20081024 | 1,831.46 | 1,840.88 | 1,769.11 | 1,781.60 | 32,980,668 | 2,710,101.20 |
| 20081027 | 1,746.67 | 1,746.67 | 1,652.79 | 1,654.49 | 36,316,988 | 2,777,608.50 |
| 20081028 | 1,614.62 | 1,716.31 | 1,607.67 | 1,705.82 | 46,792,808 | 3,643,587.50 |
| 20081029 | 1,723.23 | 1,731.26 | 1,657.65 | 1,658.14 | 38,850,528 | 3,121,202.50 |
| 20081030 | 1,669.97 | 1,723.93 | 1,646.34 | 1,697.70 | 41,279,468 | 3,216,130.75 |
| 20081031 | 1,688.09 | 1,696.65 | 1,655.09 | 1,663.59 | 28,309,958 | 2,127,892.50 |
| 20081103 | 1,648.56 | 1,684.56 | 1,643.42 | 1,653.50 | 25,355,664 | 1,949,554.50 |
| 20081104 | 1,646.20 | 1,648.45 | 1,606.73 | 1,627.76 | 26,100,166 | 1,898,476.12 |
| 20081105 | 1,641.26 | 1,714.66 | 1,641.26 | 1,690.97 | 42,328,672 | 3,143,868.50 |
| 20081106 | 1,648.13 | 1,661.44 | 1,638.34 | 1,649.68 | 30,740,456 | 2,152,004.50 |
| 20081107 | 1,618.75 | 1,690.10 | 1,612.74 | 1,677.83 | 31,521,590 | 2,362,046.50 |
| 20081110 | 1,714.12 | 1,803.12 | 1,714.12 | 1,801.54 | 63,794,748 | 4,722,221.00 |
| 20081111 | 1,795.30 | 1,824.93 | 1,778.33 | 1,781.36 | 66,072,852 | 4,919,427.50 |
| 20081112 | 1,758.48 | 1,806.23 | 1,754.29 | 1,801.82 | 44,081,596 | 3,444,895.00 |
| 20081113 | 1,777.03 | 1,891.94 | 1,765.64 | 1,873.74 | 82,987,760 | 6,480,166.00 |
| 20081114 | 1,893.31 | 1,943.62 | 1,874.93 | 1,943.62 | 91,122,072 | 7,338,991.00 |
| 20081117 | 1,934.74 | 1,987.17 | 1,919.97 | 1,986.92 | 87,546,016 | 7,069,372.50 |
| 20081118 | 1,974.38 | 1,994.82 | 1,831.76 | 1,839.66 | 97,117,064 | 7,603,805.50 |
| 20081119 | 1,831.60 | 1,959.52 | 1,823.27 | 1,953.12 | 81,895,728 | 6,466,965.00 |
| 20081120 | 1,916.70 | 1,976.95 | 1,900.27 | 1,932.42 | 83,156,920 | 6,689,558.50 |
| 20081121 | 1,872.27 | 1,968.89 | 1,835.09 | 1,920.42 | 82,794,168 | 6,592,859.50 |
| 20081124 | 1,913.99 | 1,923.93 | 1,835.86 | 1,837.67 | 50,376,076 | 3,965,690.25 |
| 20081125 | 1,870.06 | 1,883.10 | 1,801.56 | 1,834.17 | 42,785,632 | 3,460,351.50 |
| 20081126 | 1,832.11 | 1,865.65 | 1,815.02 | 1,843.46 | 45,559,172 | 3,472,879.25 |
| 20081127 | 1,961.89 | 1,969.02 | 1,870.05 | 1,870.62 | 87,761,152 | 7,156,007.50 |
| 20081128 | 1,851.10 | 1,866.26 | 1,815.45 | 1,829.97 | 51,423,628 | 4,051,713.25 |
| 20081201 | 1,823.77 | 1,864.30 | 1,799.84 | 1,864.13 | 48,288,512 | 3,815,746.25 |
| 20081202 | 1,821.54 | 1,891.13 | 1,814.90 | 1,868.42 | 61,187,504 | 4,802,953.00 |
| 20081203 | 1,884.60 | 1,952.56 | 1,884.60 | 1,952.23 | 84,728,368 | 6,715,033.00 |
| 20081204 | 1,980.44 | 2,046.47 | 1,978.14 | 1,982.98 | 118,924,104 | 9,836,378.00 |
| 20081205 | 1,969.74 | 2,014.20 | 1,965.09 | 2,013.18 | 74,366,328 | 5,995,069.00 |
| 20081208 | 2,040.47 | 2,095.47 | 2,033.98 | 2,094.85 | 107,270,520 | 8,889,583.00 |
| 20081209 | 2,104.12 | 2,107.60 | 2,038.07 | 2,040.84 | 92,290,960 | 7,736,085.00 |
| 20081210 | 2,028.51 | 2,096.39 | 2,014.28 | 2,096.39 | 83,271,064 | 7,075,139.00 |
| 20081211 | 2,087.43 | 2,107.29 | 2,043.62 | 2,046.34 | 73,556,232 | 6,377,770.00 |
| 20081212 | 2,027.07 | 2,038.19 | 1,936.28 | 1,959.98 | 67,172,728 | 5,469,013.00 |
| 20081215 | 1,991.55 | 2,006.22 | 1,941.05 | 1,974.84 | 50,302,060 | 4,062,798.25 |
| 20081216 | 1,956.99 | 1,994.96 | 1,919.87 | 1,994.06 | 47,679,800 | 3,833,482.50 |
| 20081217 | 2,002.03 | 2,030.39 | 1,995.65 | 2,001.07 | 58,542,048 | 4,900,052.00 |
| 20081218 | 2,001.05 | 2,045.94 | 1,982.43 | 2,044.87 | 58,187,460 | 4,824,769.50 |
| 20081219 | 2,037.37 | 2,075.38 | 2,033.11 | 2,052.11 | 63,311,228 | 5,341,039.50 |
| 20081222 | 2,050.77 | 2,055.37 | 1,993.33 | 2,017.55 | 52,949,464 | 4,384,346.00 |
| 20081223 | 2,019.23 | 2,019.23 | 1,918.43 | 1,918.92 | 63,408,692 | 5,069,043.50 |
| 20081224 | 1,893.22 | 1,912.78 | 1,872.65 | 1,886.72 | 44,051,408 | 3,409,212.75 |
| 20081225 | 1,891.53 | 1,902.71 | 1,848.71 | 1,870.28 | 39,755,556 | 3,068,007.50 |
| 20081226 | 1,868.34 | 1,881.08 | 1,850.50 | 1,862.21 | 34,429,264 | 2,842,636.75 |
| 20081229 | 1,852.41 | 1,861.30 | 1,816.06 | 1,854.73 | 35,934,116 | 2,927,885.50 |
| 20081230 | 1,852.95 | 1,867.41 | 1,824.53 | 1,833.53 | 37,453,284 | 2,950,822.00 |
| 20081231 | 1,835.10 | 1,844.42 | 1,813.73 | 1,817.72 | 35,631,356 | 2,729,191.50 |
标签: 股票
