1991年股票深证成指(399001)历史数据查询 2008-02-29 理财
1991年股票深证成指(399001)历史数据查询。
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 交易量 | 交易金额 |
| 5621534 | 0.00 | 0.00 | 0.23 | 0.00 | 544,501,865 | 17,300,229.60 |
| 19910405 | 978.27 | 978.27 | 978.27 | 978.27 | 107 | 15.00 |
| 19910406 | 973.42 | 973.42 | 973.42 | 973.42 | 102 | 16.00 |
| 19910408 | 968.57 | 968.57 | 968.57 | 968.57 | 57 | 8.00 |
| 19910410 | 958.88 | 958.88 | 958.88 | 958.88 | 45 | 11.00 |
| 19910412 | 949.31 | 949.31 | 949.31 | 949.31 | 68 | 11.00 |
| 19910415 | 939.98 | 939.98 | 939.98 | 939.98 | 50 | 6.00 |
| 19910416 | 935.38 | 935.38 | 935.38 | 935.38 | 22 | 3.00 |
| 19910417 | 930.78 | 930.78 | 930.78 | 930.78 | 21 | 3.00 |
| 19910418 | 926.18 | 926.18 | 926.18 | 926.18 | 14 | 3.00 |
| 19910419 | 921.58 | 921.58 | 921.58 | 921.58 | 17 | 3.00 |
| 19910420 | 916.98 | 916.98 | 916.98 | 916.98 | 5 | 2.00 |
| 19910422 | 912.38 | 912.38 | 912.38 | 912.38 | 0 | 0.00 |
| 19910423 | 907.78 | 907.78 | 907.78 | 907.78 | 48 | 15.00 |
| 19910424 | 903.31 | 903.31 | 903.31 | 903.31 | 46 | 11.00 |
| 19910425 | 898.84 | 898.84 | 898.84 | 898.84 | 50 | 11.00 |
| 19910426 | 894.36 | 894.36 | 894.36 | 894.36 | 53 | 9.00 |
| 19910427 | 889.89 | 889.89 | 889.89 | 889.89 | 20 | 3.00 |
| 19910429 | 885.43 | 885.43 | 885.43 | 885.43 | 49 | 7.00 |
| 19910430 | 880.98 | 880.98 | 880.98 | 880.98 | 142 | 18.00 |
| 19910502 | 876.57 | 876.57 | 876.57 | 876.57 | 72 | 9.00 |
| 19910503 | 872.16 | 872.16 | 872.16 | 872.16 | 78 | 10.00 |
| 19910504 | 867.75 | 867.75 | 867.75 | 867.75 | 162 | 20.00 |
| 19910506 | 863.35 | 863.35 | 863.35 | 863.35 | 124 | 18.00 |
| 19910507 | 859.06 | 859.06 | 859.06 | 859.06 | 102 | 13.00 |
| 19910508 | 854.78 | 854.78 | 854.78 | 854.78 | 309 | 70.00 |
| 19910509 | 850.50 | 850.50 | 850.50 | 850.50 | 450 | 57.00 |
| 19910510 | 846.22 | 846.22 | 846.22 | 846.22 | 700 | 90.00 |
| 19910511 | 841.94 | 841.94 | 841.94 | 841.94 | 686 | 84.00 |
| 19910513 | 837.66 | 837.66 | 837.66 | 837.66 | 1,554 | 191.00 |
| 19910514 | 834.44 | 835.01 | 833.38 | 835.01 | 3,160 | 387.00 |
| 19910515 | 832.36 | 832.54 | 832.36 | 832.54 | 3,957 | 567.00 |
| 19910516 | 830.06 | 830.06 | 830.06 | 830.06 | 5,918 | 812.00 |
| 19910517 | 827.72 | 827.72 | 827.72 | 827.72 | 9,014 | 1,155.00 |
| 19910518 | 825.37 | 825.37 | 825.20 | 825.20 | 4,180 | 515.00 |
| 19910520 | 822.67 | 822.67 | 822.67 | 822.67 | 5,631 | 678.00 |
| 19910521 | 820.15 | 820.15 | 820.15 | 820.15 | 3,708 | 459.00 |
| 19910522 | 817.63 | 817.63 | 817.63 | 817.63 | 4,533 | 559.00 |
| 19910523 | 814.16 | 815.22 | 813.59 | 813.59 | 3,267 | 401.00 |
| 19910524 | 809.56 | 809.56 | 809.56 | 809.56 | 1,008 | 119.00 |
| 19910525 | 805.52 | 805.52 | 805.52 | 805.52 | 435 | 50.00 |
| 19910527 | 801.48 | 801.48 | 801.48 | 801.48 | 1,320 | 151.00 |
| 19910528 | 797.98 | 797.98 | 797.98 | 797.98 | 178 | 22.00 |
| 19910529 | 794.61 | 794.61 | 794.61 | 794.61 | 136 | 26.00 |
| 19910530 | 791.23 | 791.23 | 791.23 | 791.23 | 204 | 29.00 |
| 19910531 | 787.85 | 787.85 | 787.85 | 787.85 | 81 | 10.00 |
| 19910601 | 784.48 | 784.48 | 784.48 | 784.48 | 260 | 33.00 |
| 19910603 | 781.10 | 781.10 | 781.10 | 781.10 | 257 | 33.00 |
| 19910604 | 777.72 | 777.72 | 777.72 | 777.72 | 801 | 96.00 |
| 19910605 | 774.35 | 774.35 | 774.35 | 774.35 | 1,650 | 199.00 |
| 19910606 | 771.26 | 771.26 | 771.26 | 771.26 | 24 | 4.00 |
| 19910607 | 768.16 | 768.16 | 768.16 | 768.16 | 106 | 11.00 |
| 19910608 | 765.36 | 765.36 | 757.27 | 758.74 | 101 | 11.00 |
| 19910610 | 754.25 | 754.25 | 733.65 | 733.65 | 165 | 18.00 |
| 19910611 | 733.70 | 756.51 | 732.23 | 756.51 | 987 | 76.00 |
| 19910612 | 755.26 | 758.21 | 751.41 | 753.06 | 1,905 | 122.00 |
| 19910613 | 751.07 | 751.07 | 745.92 | 745.92 | 2,389 | 218.00 |
| 19910614 | 743.20 | 743.20 | 734.20 | 735.67 | 2,362 | 208.00 |
| 19910615 | 732.78 | 734.25 | 726.89 | 728.36 | 1,057 | 96.00 |
| 19910617 | 716.99 | 721.18 | 715.14 | 721.00 | 2,100 | 181.00 |
| 19910618 | 717.13 | 721.94 | 716.40 | 721.21 | 1,485 | 111.00 |
| 19910619 | 717.71 | 721.37 | 715.88 | 717.33 | 2,312 | 187.00 |
| 19910620 | 714.18 | 714.18 | 707.56 | 710.12 | 2,250 | 167.00 |
| 19910621 | 706.97 | 707.35 | 703.66 | 704.41 | 1,802 | 126.00 |
| 19910622 | 700.89 | 702.72 | 697.23 | 698.33 | 2,211 | 157.00 |
| 19910624 | 694.20 | 696.76 | 687.18 | 689.79 | 2,765 | 190.00 |
| 19910625 | 685.30 | 691.55 | 684.93 | 690.09 | 6,183 | 336.00 |
| 19910626 | 686.21 | 695.28 | 683.89 | 693.96 | 6,566 | 358.00 |
| 19910627 | 690.66 | 697.46 | 687.67 | 694.90 | 8,649 | 483.00 |
| 19910628 | 691.45 | 693.37 | 686.53 | 691.41 | 10,643 | 456.00 |
| 19910629 | 689.11 | 691.31 | 684.19 | 690.48 | 4,476 | 238.00 |
| 19910701 | 685.65 | 687.48 | 680.83 | 684.01 | 9,790 | 547.00 |
| 19910702 | 680.40 | 683.34 | 665.39 | 670.15 | 7,852 | 298.00 |
| 19910703 | 666.81 | 671.95 | 660.93 | 669.06 | 8,494 | 481.00 |
| 19910704 | 665.85 | 667.54 | 660.42 | 661.61 | 1,135 | 310.00 |
| 19910705 | 659.38 | 660.66 | 648.22 | 652.38 | 7,660 | 353.00 |
| 19910706 | 647.80 | 648.08 | 639.01 | 643.19 | 5,270 | 195.00 |
| 19910708 | 640.79 | 641.41 | 623.23 | 628.45 | 6,982 | 321.00 |
| 19910709 | 620.78 | 620.78 | 603.04 | 611.99 | 9,842 | 268.00 |
| 19910710 | 609.63 | 617.19 | 607.64 | 614.92 | 9,245 | 338.00 |
| 19910711 | 612.62 | 615.00 | 604.76 | 608.27 | 6,137 | 283.00 |
| 19910712 | 605.55 | 606.19 | 598.86 | 603.02 | 8,516 | 359.00 |
| 19910713 | 600.75 | 604.11 | 599.66 | 602.69 | 4,881 | 164.00 |
| 19910715 | 600.47 | 600.75 | 590.81 | 594.38 | 5,966 | 252.00 |
| 19910716 | 591.97 | 592.96 | 581.74 | 584.85 | 6,642 | 281.00 |
| 19910717 | 580.06 | 582.33 | 572.52 | 576.75 | 7,112 | 266.00 |
| 19910718 | 574.99 | 613.83 | 573.60 | 608.91 | 5,936 | 283.00 |
| 19910719 | 609.39 | 640.22 | 606.25 | 616.73 | 10,972 | 604.00 |
| 19910720 | 611.18 | 612.15 | 594.45 | 602.90 | 6,142 | 322.00 |
| 19910722 | 603.60 | 607.84 | 595.85 | 601.76 | 12,574 | 480.00 |
| 19910723 | 598.45 | 605.82 | 594.92 | 601.90 | 8,344 | 266.00 |
| 19910724 | 598.47 | 600.09 | 594.65 | 598.81 | 4,795 | 231.00 |
| 19910725 | 596.70 | 598.01 | 591.05 | 594.61 | 6,698 | 309.00 |
| 19910726 | 591.05 | 592.59 | 584.60 | 586.01 | 7,019 | 336.00 |
| 19910727 | 583.89 | 587.43 | 582.64 | 585.45 | 2,967 | 136.00 |
| 19910729 | 583.37 | 584.99 | 574.65 | 579.73 | 8,784 | 394.00 |
| 19910730 | 577.29 | 578.40 | 570.02 | 577.15 | 5,935 | 257.00 |
| 19910731 | 572.86 | 578.74 | 571.91 | 578.42 | 5,875 | 248.00 |
| 19910801 | 574.82 | 580.59 | 574.19 | 579.32 | 7,379 | 338.00 |
| 19910802 | 576.39 | 579.74 | 574.81 | 577.96 | 5,209 | 284.00 |
| 19910803 | 577.16 | 579.87 | 575.22 | 579.11 | 3,314 | 123.00 |
| 19910805 | 578.71 | 579.80 | 575.77 | 578.18 | 5,608 | 252.00 |
| 19910806 | 575.97 | 578.91 | 573.75 | 576.83 | 5,956 | 262.00 |
| 19910807 | 575.48 | 577.42 | 574.39 | 576.33 | 5,220 | 240.00 |
| 19910808 | 575.75 | 576.07 | 573.52 | 574.52 | 4,513 | 212.00 |
| 19910809 | 574.12 | 575.21 | 570.05 | 572.80 | 5,492 | 247.00 |
| 19910810 | 570.97 | 575.12 | 570.64 | 575.12 | 2,362 | 127.00 |
| 19910812 | 573.74 | 574.51 | 571.01 | 572.79 | 5,409 | 230.00 |
| 19910813 | 571.71 | 573.02 | 570.94 | 571.40 | 5,445 | 236.00 |
| 19910814 | 570.54 | 572.62 | 569.41 | 570.54 | 4,146 | 181.00 |
| 19910815 | 570.14 | 572.09 | 567.43 | 568.71 | 4,454 | 208.00 |
| 19910816 | 568.98 | 572.19 | 567.36 | 570.96 | 5,992 | 254.00 |
| 19910817 | 437.69 | 448.86 | 432.18 | 447.21 | 1,945 | 121.00 |
| 19910819 | 450.14 | 459.35 | 446.51 | 458.02 | 8,585 | 755.00 |
| 19910820 | 456.72 | 457.78 | 446.64 | 449.10 | 8,210 | 578.00 |
| 19910821 | 448.14 | 448.86 | 439.33 | 445.99 | 9,104 | 787.00 |
| 19910822 | 443.66 | 446.20 | 434.29 | 437.26 | 8,785 | 309.00 |
| 19910823 | 434.50 | 438.28 | 425.90 | 435.63 | 8,740 | 856.00 |
| 19910824 | 442.73 | 447.77 | 434.07 | 444.14 | 5,454 | 604.00 |
| 19910826 | 443.05 | 444.70 | 437.68 | 441.41 | 9,355 | 673.00 |
| 19910827 | 439.60 | 441.30 | 434.73 | 437.08 | 9,423 | 592.00 |
| 19910828 | 437.35 | 438.58 | 431.88 | 436.05 | 10,226 | 616.00 |
| 19910829 | 432.32 | 436.32 | 430.61 | 435.37 | 7,021 | 552.00 |
| 19910830 | 432.65 | 435.30 | 431.34 | 433.77 | 9,136 | 541.00 |
| 19910831 | 431.92 | 433.87 | 429.04 | 432.92 | 5,946 | 301.00 |
| 19910902 | 431.03 | 432.86 | 425.82 | 431.79 | 10,294 | 634.00 |
| 19910903 | 430.07 | 432.61 | 425.48 | 429.33 | 17,588 | 826.00 |
| 19910904 | 427.41 | 429.25 | 422.24 | 425.99 | 7,834 | 489.00 |
| 19910905 | 423.20 | 424.37 | 414.21 | 419.58 | 16,468 | 996.00 |
| 19910906 | 414.52 | 415.45 | 397.67 | 402.50 | 25,058 | 775.00 |
| 19910907 | 401.35 | 406.93 | 396.52 | 405.75 | 11,190 | 714.00 |
| 19910909 | 401.57 | 409.76 | 400.38 | 409.76 | 20,223 | 1,194.00 |
| 19910910 | 407.04 | 412.64 | 403.32 | 410.44 | 14,973 | 884.00 |
| 19910911 | 407.98 | 418.12 | 407.05 | 417.53 | 14,247 | 948.00 |
| 19910912 | 416.57 | 420.12 | 414.44 | 419.04 | 12,582 | 822.00 |
| 19910913 | 417.66 | 419.53 | 413.40 | 418.51 | 15,524 | 1,350.00 |
| 19910914 | 415.77 | 417.43 | 413.17 | 416.84 | 9,827 | 665.00 |
| 19910916 | 414.03 | 415.56 | 409.68 | 413.86 | 11,079 | 522.00 |
| 19910917 | 410.99 | 413.87 | 409.40 | 412.51 | 7,639 | 612.00 |
| 19910918 | 409.97 | 412.49 | 407.84 | 410.99 | 7,539 | 580.00 |
| 19910919 | 410.21 | 411.44 | 405.32 | 408.18 | 8,784 | 706.00 |
| 19910920 | 406.91 | 409.21 | 405.38 | 407.54 | 5,798 | 487.00 |
| 19910921 | 406.75 | 408.71 | 405.10 | 408.13 | 2,223 | 402.00 |
| 19910923 | 406.77 | 408.43 | 406.34 | 408.43 | 5,517 | 442.00 |
| 19910924 | 407.38 | 408.02 | 405.43 | 406.96 | 4,443 | 327.00 |
| 19910925 | 405.78 | 411.97 | 404.84 | 409.03 | 7,245 | 501.00 |
| 19910926 | 407.03 | 410.62 | 406.10 | 410.32 | 5,162 | 312.00 |
| 19910927 | 410.34 | 415.96 | 408.82 | 413.78 | 7,164 | 454.00 |
| 19910928 | 414.39 | 417.20 | 411.89 | 415.48 | 17,326 | 881.00 |
| 19910929 | 415.25 | 418.02 | 413.68 | 417.37 | 4,460 | 303.00 |
| 19911003 | 417.56 | 452.45 | 416.63 | 442.05 | 12,528 | 783.00 |
| 19911004 | 445.18 | 446.24 | 432.71 | 438.35 | 16,834 | 1,204.00 |
| 19911005 | 437.56 | 445.31 | 433.01 | 442.25 | 9,098 | 735.00 |
| 19911007 | 445.51 | 492.51 | 444.58 | 491.26 | 22,748 | 1,572.00 |
| 19911008 | 523.29 | 607.01 | 522.00 | 586.49 | 43,434 | 3,684.00 |
| 19911009 | 593.66 | 723.53 | 593.66 | 712.85 | 62,164 | 7,474.00 |
| 19911010 | 717.04 | 775.17 | 618.95 | 641.41 | 59,729 | 5,594.00 |
| 19911011 | 634.40 | 676.18 | 539.87 | 667.99 | 53,232 | 4,982.00 |
| 19911012 | 668.66 | 697.84 | 668.66 | 687.20 | 29,168 | 2,806.00 |
| 19911014 | 691.93 | 709.01 | 683.86 | 692.00 | 46,443 | 4,465.00 |
| 19911015 | 692.89 | 696.09 | 646.55 | 656.81 | 28,066 | 2,537.00 |
| 19911016 | 659.20 | 659.50 | 632.30 | 648.78 | 27,484 | 2,623.00 |
| 19911017 | 646.93 | 672.98 | 642.69 | 672.13 | 36,589 | 3,264.00 |
| 19911018 | 673.64 | 697.23 | 669.15 | 675.86 | 31,849 | 3,270.00 |
| 19911019 | 673.67 | 677.04 | 664.51 | 673.82 | 10,936 | 1,155.00 |
| 19911021 | 673.17 | 681.39 | 665.44 | 670.90 | 20,252 | 2,196.00 |
| 19911022 | 671.54 | 672.47 | 656.15 | 659.23 | 19,334 | 2,018.00 |
| 19911023 | 658.18 | 667.23 | 648.67 | 665.87 | 22,693 | 2,338.00 |
| 19911024 | 666.11 | 680.14 | 664.82 | 672.97 | 23,272 | 2,520.00 |
| 19911025 | 674.29 | 676.89 | 669.27 | 675.11 | 19,435 | 2,057.00 |
| 19911026 | 674.86 | 677.76 | 670.91 | 674.57 | 14,645 | 1,579.00 |
| 19911028 | 680.83 | 721.57 | 673.92 | 707.92 | 25,804 | 2,991.00 |
| 19911029 | 708.25 | 745.30 | 707.67 | 725.95 | 33,691 | 3,833.00 |
| 19911030 | 727.45 | 738.45 | 721.87 | 733.70 | 43,214 | 4,267.00 |
| 19911031 | 736.81 | 788.95 | 735.63 | 779.81 | 46,058 | 4,828.00 |
| 19911101 | 783.42 | 854.63 | 783.42 | 833.80 | 34,860 | 5,559.00 |
| 19911102 | 837.84 | 849.40 | 829.53 | 838.70 | 19,248 | 3,647.00 |
| 19911104 | 840.56 | 925.97 | 839.92 | 918.11 | 56,557 | 7,469.00 |
| 19911105 | 921.24 | 972.63 | 909.35 | 919.05 | 61,578 | 9,036.00 |
| 19911106 | 920.76 | 922.04 | 827.08 | 879.20 | 59,493 | 7,352.00 |
| 19911107 | 880.78 | 936.83 | 880.01 | 899.59 | 52,840 | 7,426.00 |
| 19911108 | 901.81 | 918.49 | 879.55 | 914.82 | 61,084 | 7,739.00 |
| 19911109 | 927.84 | 971.32 | 913.72 | 965.26 | 33,854 | 4,999.00 |
| 19911112 | 969.51 | 1,131.59 | 969.51 | 1,122.72 | 62,406 | 8,056.00 |
| 19911113 | 1,124.42 | 1,192.05 | 1,124.42 | 1,149.97 | 58,786 | 11,042.00 |
| 19911114 | 1,152.56 | 1,206.32 | 1,149.70 | 1,186.84 | 49,351 | 8,823.00 |
| 19911115 | 1,185.23 | 1,202.38 | 1,136.10 | 1,142.06 | 48,917 | 9,384.00 |
| 19911116 | 1,144.28 | 1,144.41 | 1,086.16 | 1,111.52 | 37,461 | 6,280.00 |
| 19911118 | 1,109.55 | 1,109.55 | 895.86 | 917.60 | 40,537 | 5,934.00 |
| 19911119 | 918.13 | 1,068.78 | 911.94 | 1,065.50 | 40,645 | 6,547.00 |
| 19911120 | 1,065.19 | 1,109.49 | 1,041.78 | 1,062.21 | 35,967 | 6,223.00 |
| 19911121 | 1,065.49 | 1,068.11 | 983.85 | 1,009.91 | 26,582 | 4,173.00 |
| 19911122 | 1,011.42 | 1,048.36 | 998.35 | 1,039.52 | 28,322 | 4,672.00 |
| 19911123 | 1,038.05 | 1,046.72 | 1,022.80 | 1,035.89 | 18,943 | 2,441.00 |
| 19911125 | 1,036.06 | 1,037.58 | 978.17 | 994.93 | 22,684 | 3,492.00 |
| 19911126 | 997.34 | 997.77 | 921.12 | 929.58 | 32,642 | 4,778.00 |
| 19911127 | 931.39 | 978.57 | 917.74 | 975.31 | 30,672 | 4,618.00 |
| 19911128 | 976.18 | 996.30 | 931.31 | 936.05 | 31,169 | 4,949.00 |
| 19911129 | 932.27 | 935.91 | 867.16 | 899.80 | 29,569 | 3,968.00 |
| 19911130 | 901.09 | 903.96 | 875.36 | 881.49 | 17,715 | 2,341.00 |
| 19911202 | 881.62 | 887.04 | 852.03 | 873.26 | 32,448 | 4,197.00 |
| 19911203 | 871.52 | 918.36 | 865.48 | 909.47 | 21,802 | 3,059.00 |
| 19911204 | 912.01 | 929.50 | 902.58 | 911.56 | 21,711 | 3,024.00 |
| 19911205 | 912.74 | 913.13 | 869.25 | 879.01 | 10,708 | 1,445.00 |
| 19911206 | 880.00 | 897.52 | 868.81 | 893.58 | 16,804 | 2,188.00 |
| 19911207 | 894.09 | 908.36 | 887.30 | 902.66 | 8,389 | 1,090.00 |
| 19911209 | 902.80 | 916.92 | 896.83 | 911.79 | 21,782 | 2,826.00 |
| 19911210 | 910.95 | 924.76 | 908.96 | 922.39 | 20,849 | 2,864.00 |
| 19911211 | 924.09 | 929.12 | 910.96 | 916.16 | 15,785 | 2,209.00 |
| 19911212 | 915.93 | 915.93 | 891.43 | 900.16 | 12,718 | 1,506.00 |
| 19911213 | 894.42 | 894.72 | 871.06 | 879.26 | 30,017 | 3,177.00 |
| 19911214 | 876.76 | 892.85 | 874.25 | 890.76 | 14,914 | 1,619.00 |
| 19911216 | 890.01 | 902.90 | 882.88 | 898.15 | 17,049 | 2,040.00 |
| 19911217 | 900.13 | 903.23 | 885.23 | 890.63 | 13,145 | 1,582.00 |
| 19911218 | 890.22 | 894.90 | 881.07 | 891.00 | 12,086 | 1,541.00 |
| 19911219 | 891.27 | 891.91 | 882.11 | 887.33 | 12,165 | 1,586.00 |
| 19911220 | 887.16 | 892.14 | 879.62 | 886.13 | 12,165 | 1,523.00 |
| 19911221 | 887.76 | 891.66 | 881.82 | 888.37 | 7,070 | 843.00 |
| 19911223 | 887.17 | 901.75 | 885.28 | 898.97 | 14,835 | 1,944.00 |
| 19911224 | 899.73 | 968.95 | 895.97 | 962.97 | 37,357 | 4,302.00 |
| 19911225 | 962.46 | 992.55 | 950.12 | 959.07 | 29,358 | 3,538.00 |
| 19911226 | 958.18 | 959.11 | 921.71 | 930.27 | 23,948 | 3,188.00 |
| 19911227 | 930.97 | 946.00 | 925.94 | 944.38 | 22,182 | 3,028.00 |
| 19911228 | 941.66 | 967.63 | 939.59 | 965.55 | 13,672 | 1,905.00 |
| 19911230 | 967.87 | 970.50 | 947.30 | 953.42 | 15,104 | 2,088.00 |
| 19911231 | 953.23 | 966.92 | 950.31 | 963.57 | 10,940 | 1,441.00 |
标签: 股票
