2002年股票深证成指(399001)历史数据查询 2008-02-29 理财
2002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 |
| 20020104 | 3,319.20 | 3,319.25 | 3,261.84 | 3,265.87 | 283,326 | 24,633.00 |
| 20020107 | 3,255.65 | 3,255.65 | 3,209.06 | 3,231.79 | 288,616 | 24,144.00 |
| 20020108 | 3,229.45 | 3,248.19 | 3,197.21 | 3,201.56 | 348,235 | 24,904.00 |
| 20020109 | 3,191.75 | 3,193.03 | 3,131.25 | 3,149.30 | 417,808 | 31,268.00 |
| 20020110 | 3,138.71 | 3,175.05 | 3,051.91 | 3,159.45 | 578,193 | 52,090.00 |
| 20020111 | 3,159.28 | 3,159.28 | 3,064.26 | 3,065.98 | 413,673 | 32,645.00 |
| 20020114 | 3,030.09 | 3,030.09 | 2,933.64 | 2,934.38 | 693,840 | 55,703.00 |
| 20020115 | 2,914.38 | 2,961.51 | 2,891.56 | 2,893.01 | 551,912 | 41,492.00 |
| 20020116 | 2,894.29 | 2,949.00 | 2,862.11 | 2,938.21 | 516,826 | 36,976.00 |
| 20020117 | 2,933.64 | 2,933.64 | 2,777.91 | 2,796.45 | 563,128 | 39,688.00 |
| 20020118 | 2,764.39 | 2,831.16 | 2,706.27 | 2,784.10 | 776,970 | 57,073.00 |
| 20020121 | 2,776.68 | 2,780.15 | 2,675.02 | 2,682.45 | 664,076 | 54,348.00 |
| 20020122 | 2,671.28 | 2,781.92 | 2,664.41 | 2,697.66 | 819,749 | 67,672.00 |
| 20020123 | 2,691.11 | 2,891.75 | 2,676.92 | 2,890.06 | 1,002,209 | 88,079.00 |
| 20020124 | 2,874.51 | 2,950.87 | 2,803.22 | 2,898.45 | 1,344,891 | 124,243.00 |
| 20020125 | 2,890.12 | 2,917.53 | 2,874.57 | 2,896.85 | 609,484 | 56,523.00 |
| 20020128 | 2,877.94 | 2,879.77 | 2,699.17 | 2,702.89 | 1,064,169 | 93,283.00 |
| 20020129 | 2,672.92 | 2,784.46 | 2,661.90 | 2,770.22 | 700,215 | 59,037.00 |
| 20020130 | 2,773.09 | 2,801.93 | 2,741.29 | 2,779.38 | 514,558 | 40,937.00 |
| 20020131 | 2,847.81 | 3,006.39 | 2,847.81 | 2,982.69 | 2,129,092 | 216,555.00 |
| 20020201 | 2,987.67 | 3,018.74 | 2,956.98 | 2,967.72 | 1,312,290 | 127,823.00 |
| 20020204 | 2,964.14 | 3,031.11 | 2,944.26 | 3,027.53 | 920,468 | 83,936.00 |
| 20020205 | 3,029.11 | 3,063.77 | 3,006.16 | 3,041.47 | 934,015 | 80,839.00 |
| 20020206 | 3,044.03 | 3,051.00 | 2,961.29 | 2,961.79 | 806,502 | 73,246.00 |
| 20020207 | 2,957.64 | 3,046.98 | 2,957.64 | 3,030.38 | 783,910 | 85,942.00 |
| 20020208 | 3,051.60 | 3,064.51 | 3,021.62 | 3,022.25 | 684,685 | 68,545.00 |
| 20020225 | 3,102.24 | 3,104.37 | 3,051.31 | 3,064.48 | 1,000,735 | 97,477.00 |
| 20020226 | 3,062.11 | 3,062.11 | 3,007.58 | 3,048.74 | 711,206 | 67,669.00 |
| 20020227 | 3,048.47 | 3,076.08 | 3,040.49 | 3,055.67 | 564,504 | 52,142.00 |
| 20020228 | 3,053.61 | 3,076.69 | 3,024.63 | 3,029.49 | 708,936 | 66,222.00 |
| 20020301 | 3,022.35 | 3,026.67 | 2,990.94 | 2,991.25 | 655,203 | 59,654.00 |
| 20020304 | 2,984.36 | 3,038.04 | 2,969.81 | 3,037.51 | 489,662 | 44,776.00 |
| 20020305 | 3,041.94 | 3,129.98 | 3,041.91 | 3,113.06 | 1,163,385 | 110,207.00 |
| 20020306 | 3,127.77 | 3,217.27 | 3,114.19 | 3,151.43 | 2,195,189 | 194,623.00 |
| 20020307 | 3,157.67 | 3,263.88 | 3,157.67 | 3,262.39 | 2,313,135 | 199,007.00 |
| 20020308 | 3,291.09 | 3,342.27 | 3,244.00 | 3,318.93 | 3,582,351 | 320,148.40 |
| 20020311 | 3,327.34 | 3,380.56 | 3,291.42 | 3,380.56 | 2,592,345 | 237,393.30 |
| 20020312 | 3,382.21 | 3,393.44 | 3,301.73 | 3,303.29 | 2,586,425 | 243,747.40 |
| 20020313 | 3,284.23 | 3,348.64 | 3,263.69 | 3,267.93 | 1,881,245 | 181,905.80 |
| 20020314 | 3,263.95 | 3,359.33 | 3,262.80 | 3,359.13 | 1,553,607 | 142,640.00 |
| 20020315 | 3,373.87 | 3,385.42 | 3,266.72 | 3,267.81 | 1,788,226 | 181,027.30 |
| 20020318 | 3,304.51 | 3,338.89 | 3,249.35 | 3,283.79 | 1,272,972 | 124,420.00 |
| 20020319 | 3,286.62 | 3,339.24 | 3,266.75 | 3,334.75 | 1,265,100 | 116,687.10 |
| 20020320 | 3,343.06 | 3,376.20 | 3,319.50 | 3,356.72 | 1,464,377 | 143,709.60 |
| 20020321 | 3,365.28 | 3,382.68 | 3,340.79 | 3,357.02 | 1,536,886 | 140,564.30 |
| 20020322 | 3,358.64 | 3,358.64 | 3,295.68 | 3,312.76 | 1,010,719 | 92,803.00 |
| 20020325 | 3,303.80 | 3,316.29 | 3,290.80 | 3,312.11 | 727,291 | 73,204.50 |
| 20020326 | 3,313.05 | 3,313.05 | 3,238.13 | 3,251.03 | 874,308 | 84,851.30 |
| 20020327 | 3,245.63 | 3,264.20 | 3,222.05 | 3,257.63 | 687,113 | 62,971.60 |
| 20020328 | 3,258.10 | 3,288.55 | 3,246.71 | 3,259.68 | 721,442 | 72,061.50 |
| 20020329 | 3,257.19 | 3,257.19 | 3,165.43 | 3,173.90 | 922,058 | 89,732.00 |
| 20020401 | 3,161.10 | 3,186.53 | 3,138.11 | 3,179.12 | 555,945 | 51,941.10 |
| 20020402 | 3,179.25 | 3,187.82 | 3,113.68 | 3,124.47 | 712,539 | 60,013.60 |
| 20020403 | 3,124.11 | 3,157.40 | 3,123.76 | 3,142.70 | 686,204 | 60,143.50 |
| 20020404 | 3,140.30 | 3,220.79 | 3,113.47 | 3,217.56 | 769,740 | 67,271.50 |
| 20020405 | 3,235.71 | 3,247.51 | 3,192.88 | 3,207.22 | 750,249 | 67,371.00 |
| 20020408 | 3,205.81 | 3,215.80 | 3,191.54 | 3,208.06 | 468,349 | 43,264.70 |
| 20020409 | 3,209.65 | 3,270.40 | 3,194.92 | 3,263.70 | 1,137,461 | 103,948.20 |
| 20020410 | 3,269.10 | 3,273.76 | 3,246.68 | 3,271.02 | 1,139,343 | 106,540.70 |
| 20020411 | 3,275.42 | 3,275.91 | 3,215.15 | 3,216.97 | 812,646 | 73,404.90 |
| 20020412 | 3,210.81 | 3,245.20 | 3,209.61 | 3,231.38 | 618,078 | 55,302.50 |
| 20020415 | 3,233.24 | 3,237.38 | 3,176.57 | 3,198.26 | 697,151 | 60,701.50 |
| 20020416 | 3,193.97 | 3,216.41 | 3,179.95 | 3,193.78 | 607,671 | 54,065.70 |
| 20020417 | 3,200.53 | 3,212.71 | 3,172.15 | 3,192.76 | 452,459 | 44,314.70 |
| 20020418 | 3,192.89 | 3,193.68 | 3,143.85 | 3,146.06 | 570,221 | 48,870.30 |
| 20020419 | 3,138.80 | 3,149.07 | 3,082.33 | 3,145.47 | 896,089 | 73,548.30 |
| 20020422 | 3,133.63 | 3,146.00 | 3,114.90 | 3,124.57 | 698,600 | 58,848.80 |
| 20020423 | 3,122.28 | 3,145.28 | 3,108.30 | 3,108.30 | 514,699 | 45,479.20 |
| 20020424 | 3,110.12 | 3,130.95 | 3,101.91 | 3,107.74 | 756,092 | 64,317.80 |
| 20020425 | 3,108.16 | 3,126.01 | 3,095.84 | 3,122.27 | 503,221 | 45,000.50 |
| 20020426 | 3,125.47 | 3,176.88 | 3,125.47 | 3,174.88 | 709,694 | 60,983.30 |
| 20020429 | 3,178.17 | 3,229.62 | 3,172.54 | 3,228.41 | 1,162,454 | 103,367.30 |
| 20020430 | 3,234.20 | 3,263.50 | 3,229.20 | 3,253.46 | 1,071,447 | 102,568.70 |
| 20020508 | 3,255.02 | 3,265.96 | 3,224.70 | 3,227.93 | 698,155 | 64,467.70 |
| 20020509 | 3,219.60 | 3,267.01 | 3,216.36 | 3,249.01 | 768,243 | 70,693.70 |
| 20020510 | 3,250.10 | 3,253.07 | 3,215.18 | 3,216.69 | 675,136 | 66,286.20 |
| 20020513 | 3,208.04 | 3,208.04 | 3,171.92 | 3,175.67 | 500,636 | 49,150.30 |
| 20020514 | 3,173.53 | 3,193.33 | 3,149.16 | 3,153.15 | 543,748 | 49,165.40 |
| 20020515 | 3,150.91 | 3,162.75 | 3,123.26 | 3,131.42 | 549,119 | 48,589.00 |
| 20020516 | 3,120.59 | 3,120.59 | 3,060.02 | 3,066.88 | 719,747 | 66,723.40 |
| 20020517 | 3,054.29 | 3,100.38 | 3,038.23 | 3,100.25 | 907,974 | 80,410.60 |
| 20020520 | 3,106.20 | 3,106.20 | 3,041.40 | 3,072.23 | 664,959 | 61,886.00 |
| 20020521 | 3,129.19 | 3,199.60 | 3,106.69 | 3,170.61 | 1,626,354 | 172,875.50 |
| 20020522 | 3,169.66 | 3,174.39 | 3,132.40 | 3,133.53 | 926,161 | 101,720.90 |
| 20020523 | 3,140.15 | 3,175.25 | 3,123.54 | 3,127.13 | 638,208 | 68,739.90 |
| 20020524 | 3,131.50 | 3,136.10 | 3,073.00 | 3,080.78 | 562,884 | 56,952.70 |
| 20020527 | 3,089.44 | 3,106.57 | 3,061.68 | 3,083.76 | 470,224 | 50,956.50 |
| 20020528 | 3,093.56 | 3,118.53 | 3,086.88 | 3,102.26 | 561,196 | 62,818.00 |
| 20020529 | 3,108.57 | 3,108.57 | 3,041.55 | 3,051.84 | 712,028 | 70,829.10 |
| 20020530 | 3,050.69 | 3,061.02 | 3,014.67 | 3,059.33 | 615,269 | 63,790.80 |
| 20020531 | 3,059.36 | 3,073.50 | 3,032.22 | 3,037.00 | 450,414 | 46,021.40 |
| 20020603 | 3,028.03 | 3,028.03 | 2,972.32 | 2,978.96 | 509,757 | 49,765.00 |
| 20020604 | 2,987.51 | 3,018.50 | 2,972.80 | 3,010.46 | 562,022 | 60,212.10 |
| 20020605 | 3,009.97 | 3,010.38 | 2,962.08 | 2,964.01 | 459,483 | 47,919.80 |
| 20020606 | 2,958.86 | 3,092.85 | 2,948.71 | 3,073.67 | 927,754 | 94,285.00 |
| 20020607 | 3,073.18 | 3,106.72 | 3,046.54 | 3,083.29 | 996,217 | 102,043.20 |
| 20020610 | 3,081.78 | 3,085.90 | 3,058.59 | 3,068.69 | 497,839 | 49,534.60 |
| 20020611 | 3,069.54 | 3,090.77 | 3,063.91 | 3,079.75 | 447,268 | 41,998.30 |
| 20020612 | 3,082.29 | 3,085.01 | 3,044.98 | 3,071.09 | 401,038 | 40,215.80 |
| 20020613 | 3,070.61 | 3,081.34 | 3,042.02 | 3,046.88 | 370,574 | 35,758.00 |
| 20020614 | 3,041.05 | 3,041.07 | 3,018.86 | 3,023.21 | 541,278 | 47,245.60 |
| 20020617 | 3,011.40 | 3,022.76 | 3,000.43 | 3,022.02 | 408,730 | 32,536.70 |
| 20020618 | 3,024.04 | 3,081.85 | 3,024.04 | 3,076.09 | 606,697 | 59,145.80 |
| 20020619 | 3,078.34 | 3,079.98 | 3,039.82 | 3,045.52 | 338,554 | 33,509.30 |
| 20020620 | 3,045.33 | 3,078.01 | 3,045.33 | 3,062.74 | 397,745 | 37,054.60 |
| 20020621 | 3,063.64 | 3,193.82 | 3,063.27 | 3,180.94 | 1,947,110 | 181,915.50 |
| 20020624 | 3,481.12 | 3,488.34 | 3,372.79 | 3,478.12 | 6,382,619 | 649,231.40 |
| 20020625 | 3,564.97 | 3,575.87 | 3,478.65 | 3,496.40 | 5,705,034 | 601,256.60 |
| 20020626 | 3,479.28 | 3,532.03 | 3,453.82 | 3,507.51 | 4,328,836 | 452,893.30 |
| 20020627 | 3,506.95 | 3,543.12 | 3,490.46 | 3,522.94 | 2,817,683 | 287,264.40 |
| 20020628 | 3,522.91 | 3,559.39 | 3,509.72 | 3,551.33 | 2,497,420 | 289,631.70 |
| 20020701 | 3,556.53 | 3,564.06 | 3,515.22 | 3,519.30 | 1,831,923 | 195,774.60 |
| 20020702 | 3,512.56 | 3,547.56 | 3,489.09 | 3,546.52 | 1,640,534 | 149,887.20 |
| 20020703 | 3,552.59 | 3,578.89 | 3,538.90 | 3,568.01 | 1,816,936 | 163,305.80 |
| 20020704 | 3,574.63 | 3,586.06 | 3,520.20 | 3,521.71 | 2,289,082 | 207,503.90 |
| 20020705 | 3,521.71 | 3,538.30 | 3,489.68 | 3,537.31 | 1,019,932 | 87,416.90 |
| 20020708 | 3,540.88 | 3,558.98 | 3,527.30 | 3,547.96 | 1,372,385 | 119,475.20 |
| 20020709 | 3,552.42 | 3,562.44 | 3,527.46 | 3,533.89 | 1,268,538 | 115,849.70 |
| 20020710 | 3,533.69 | 3,541.77 | 3,457.91 | 3,460.20 | 1,633,492 | 171,774.40 |
| 20020711 | 3,447.74 | 3,482.85 | 3,442.90 | 3,456.78 | 1,118,539 | 112,620.90 |
| 20020712 | 3,456.95 | 3,469.43 | 3,446.67 | 3,454.43 | 728,423 | 71,644.40 |
| 20020715 | 3,451.04 | 3,452.93 | 3,417.67 | 3,423.98 | 918,358 | 86,230.90 |
| 20020716 | 3,422.14 | 3,465.58 | 3,415.82 | 3,423.93 | 711,894 | 75,114.50 |
| 20020717 | 3,427.96 | 3,461.17 | 3,402.96 | 3,459.66 | 719,792 | 76,849.20 |
| 20020718 | 3,463.05 | 3,487.87 | 3,445.19 | 3,481.36 | 981,121 | 104,319.80 |
| 20020719 | 3,484.74 | 3,494.56 | 3,465.55 | 3,487.87 | 794,559 | 83,751.10 |
| 20020722 | 3,484.57 | 3,484.57 | 3,424.54 | 3,425.49 | 962,985 | 111,490.50 |
| 20020723 | 3,416.21 | 3,460.11 | 3,412.54 | 3,440.24 | 864,004 | 103,258.70 |
| 20020724 | 3,436.47 | 3,454.58 | 3,422.06 | 3,423.01 | 687,190 | 82,490.80 |
| 20020725 | 3,434.49 | 3,451.02 | 3,396.67 | 3,406.54 | 654,131 | 71,389.50 |
| 20020726 | 3,434.49 | 3,451.02 | 3,396.67 | 3,406.54 | 654,131 | 71,389.50 |
| 20020731 | 3,434.49 | 3,451.02 | 3,396.67 | 3,406.54 | 654,131 | 71,389.50 |
| 20020801 | 3,434.49 | 3,451.02 | 3,396.67 | 3,406.54 | 654,131 | 71,389.50 |
| 20020802 | 3,434.49 | 3,451.02 | 3,396.67 | 3,406.54 | 654,131 | 71,389.50 |
| 20020805 | 3,434.49 | 3,451.02 | 3,396.67 | 3,406.54 | 654,131 | 71,389.50 |
| 20020806 | 3,434.49 | 3,451.02 | 3,396.67 | 3,406.54 | 654,131 | 71,389.50 |
| 20020813 | 3,375.28 | 3,377.15 | 3,358.57 | 3,360.75 | 547,925 | 53,713.80 |
| 20020814 | 3,368.15 | 3,393.60 | 3,362.26 | 3,393.59 | 373,006 | 38,309.60 |
| 20020815 | 3,394.84 | 3,394.84 | 3,371.62 | 3,377.36 | 411,097 | 41,642.80 |
| 20020816 | 3,394.84 | 3,394.84 | 3,371.62 | 3,377.36 | 411,097 | 41,642.80 |
| 20020819 | 3,385.78 | 3,402.48 | 3,375.93 | 3,393.99 | 560,085 | 65,086.40 |
| 20020820 | 3,392.80 | 3,454.29 | 3,391.42 | 3,451.11 | 1,136,575 | 132,747.70 |
| 20020821 | 3,453.82 | 3,462.00 | 3,441.30 | 3,448.52 | 855,467 | 99,417.10 |
| 20020822 | 3,449.04 | 3,499.68 | 3,449.04 | 3,480.54 | 1,141,527 | 134,342.30 |
| 20020823 | 3,484.76 | 3,489.57 | 3,470.38 | 3,476.66 | 764,385 | 94,727.30 |
| 20020826 | 3,478.12 | 3,480.97 | 3,443.42 | 3,448.37 | 701,765 | 84,736.80 |
| 20020827 | 3,448.35 | 3,463.26 | 3,444.16 | 3,456.97 | 704,134 | 86,629.90 |
| 20020828 | 3,459.32 | 3,469.52 | 3,448.93 | 3,454.27 | 680,769 | 81,398.20 |
| 20020829 | 3,455.07 | 3,471.22 | 3,435.79 | 3,437.61 | 760,325 | 82,472.20 |
| 20020830 | 3,436.45 | 3,445.22 | 3,431.85 | 3,436.84 | 455,191 | 44,976.20 |
| 20020902 | 3,438.18 | 3,448.86 | 3,431.34 | 3,443.90 | 427,637 | 46,579.30 |
| 20020903 | 3,445.73 | 3,462.55 | 3,445.73 | 3,452.72 | 396,635 | 40,192.00 |
| 20020904 | 3,455.79 | 3,465.07 | 3,433.90 | 3,437.86 | 585,702 | 63,778.40 |
| 20020905 | 3,433.36 | 3,434.84 | 3,380.29 | 3,390.95 | 871,179 | 95,598.80 |
| 20020906 | 3,386.64 | 3,399.43 | 3,370.91 | 3,374.31 | 574,286 | 60,522.70 |
| 20020909 | 3,365.94 | 3,366.33 | 3,336.33 | 3,345.22 | 540,733 | 57,017.40 |
| 20020910 | 3,344.77 | 3,359.32 | 3,343.91 | 3,348.06 | 148,050 | 16,256.70 |
| 20020911 | 3,349.49 | 3,352.41 | 3,306.87 | 3,337.22 | 468,400 | 51,381.40 |
| 20020912 | 3,337.52 | 3,355.25 | 3,321.49 | 3,344.59 | 482,568 | 48,158.60 |
| 20020913 | 3,345.43 | 3,346.93 | 3,336.57 | 3,339.90 | 409,076 | 38,511.80 |
| 20020916 | 3,339.70 | 3,339.70 | 3,269.32 | 3,276.57 | 628,085 | 67,042.90 |
| 20020917 | 3,277.36 | 3,303.06 | 3,248.64 | 3,280.54 | 627,167 | 59,861.80 |
| 20020918 | 3,278.75 | 3,278.75 | 3,254.72 | 3,258.32 | 363,557 | 35,599.30 |
| 20020919 | 3,255.50 | 3,336.46 | 3,242.79 | 3,326.97 | 768,386 | 73,495.80 |
| 20020920 | 3,326.84 | 3,326.84 | 3,282.34 | 3,287.15 | 447,637 | 41,931.20 |
| 20020923 | 3,277.13 | 3,296.55 | 3,276.31 | 3,292.88 | 324,418 | 31,845.30 |
| 20020924 | 3,294.03 | 3,295.59 | 3,275.20 | 3,277.05 | 382,464 | 35,445.40 |
| 20020925 | 3,276.04 | 3,301.34 | 3,270.10 | 3,286.08 | 431,361 | 42,840.50 |
| 20020926 | 3,287.45 | 3,296.96 | 3,261.36 | 3,265.64 | 497,341 | 52,355.10 |
| 20020927 | 3,267.24 | 3,271.44 | 3,236.22 | 3,243.93 | 528,523 | 57,834.70 |
| 20020930 | 3,267.24 | 3,271.44 | 3,236.22 | 3,243.93 | 528,523 | 57,834.70 |
| 20021008 | 3,227.46 | 3,227.46 | 3,183.14 | 3,197.94 | 391,350 | 37,049.80 |
| 20021009 | 3,194.38 | 3,196.44 | 3,137.71 | 3,141.26 | 510,255 | 43,385.00 |
| 20021010 | 3,138.75 | 3,152.48 | 3,112.69 | 3,115.62 | 402,930 | 33,144.80 |
| 20021011 | 3,116.12 | 3,131.24 | 3,101.27 | 3,107.04 | 463,709 | 38,997.30 |
| 20021014 | 3,109.01 | 3,125.11 | 3,076.40 | 3,118.35 | 496,982 | 43,378.10 |
| 20021015 | 3,116.76 | 3,132.51 | 3,109.67 | 3,114.86 | 451,937 | 39,878.30 |
| 20021016 | 3,115.52 | 3,159.77 | 3,115.52 | 3,138.53 | 526,989 | 43,936.60 |
| 20021017 | 3,139.83 | 3,139.83 | 3,069.64 | 3,072.65 | 722,507 | 59,374.80 |
| 20021018 | 3,071.79 | 3,098.60 | 3,049.95 | 3,088.17 | 600,666 | 53,626.10 |
| 20021021 | 3,086.14 | 3,093.13 | 3,062.49 | 3,088.94 | 400,237 | 36,735.00 |
| 20021022 | 3,089.37 | 3,134.78 | 3,087.33 | 3,126.86 | 690,340 | 62,432.30 |
| 20021023 | 3,123.37 | 3,126.15 | 3,105.05 | 3,123.79 | 478,508 | 46,008.80 |
| 20021024 | 3,124.04 | 3,124.04 | 3,090.20 | 3,093.74 | 430,515 | 40,153.00 |
| 20021025 | 3,092.19 | 3,105.49 | 3,056.60 | 3,062.99 | 440,435 | 42,080.90 |
| 20021028 | 3,059.34 | 3,059.34 | 3,004.20 | 3,009.19 | 478,640 | 44,377.80 |
| 20021029 | 3,005.78 | 3,041.64 | 2,989.78 | 3,037.30 | 444,505 | 41,730.60 |
| 20021030 | 3,037.09 | 3,048.20 | 3,007.58 | 3,037.94 | 553,794 | 45,995.50 |
| 20021031 | 3,037.94 | 3,064.96 | 3,028.73 | 3,036.18 | 477,069 | 43,967.90 |
| 20021101 | 3,035.84 | 3,051.58 | 3,020.21 | 3,050.56 | 627,769 | 58,514.80 |
| 20021104 | 3,064.77 | 3,107.89 | 3,061.71 | 3,107.24 | 981,543 | 96,965.70 |
| 20021105 | 3,112.40 | 3,176.92 | 3,107.98 | 3,161.54 | 1,863,783 | 178,318.20 |
| 20021106 | 3,161.74 | 3,161.74 | 3,137.76 | 3,143.19 | 944,087 | 90,316.20 |
| 20021107 | 3,143.70 | 3,157.38 | 3,131.07 | 3,148.12 | 788,563 | 78,322.50 |
| 20021108 | 3,182.15 | 3,189.14 | 3,067.07 | 3,075.18 | 1,247,271 | 118,521.20 |
| 20021111 | 3,076.69 | 3,089.56 | 3,030.87 | 3,036.70 | 611,838 | 57,829.50 |
| 20021112 | 3,038.33 | 3,061.03 | 2,984.68 | 2,997.21 | 940,698 | 83,956.30 |
| 20021113 | 2,993.39 | 3,015.87 | 2,953.33 | 3,015.37 | 748,577 | 69,034.30 |
| 20021114 | 3,015.32 | 3,015.81 | 2,969.23 | 2,971.27 | 922,351 | 83,471.90 |
| 20021115 | 2,968.08 | 3,019.37 | 2,955.56 | 2,983.54 | 915,420 | 87,083.50 |
| 20021118 | 2,983.56 | 2,991.10 | 2,932.17 | 2,938.09 | 567,795 | 54,112.50 |
| 20021119 | 2,928.77 | 2,958.83 | 2,902.63 | 2,952.31 | 683,834 | 61,932.60 |
| 20021120 | 2,947.01 | 2,947.01 | 2,898.57 | 2,904.20 | 733,821 | 65,366.20 |
| 20021121 | 2,899.48 | 2,899.89 | 2,831.37 | 2,836.14 | 893,205 | 75,490.40 |
| 20021122 | 2,836.11 | 2,870.07 | 2,790.55 | 2,833.50 | 769,700 | 66,962.90 |
| 20021125 | 2,829.49 | 2,849.08 | 2,808.02 | 2,840.49 | 443,484 | 37,773.20 |
| 20021126 | 2,837.66 | 2,860.34 | 2,786.94 | 2,788.78 | 532,190 | 46,297.50 |
| 20021127 | 2,777.95 | 2,816.39 | 2,757.70 | 2,810.55 | 638,470 | 49,396.10 |
| 20021128 | 2,810.34 | 2,877.14 | 2,797.31 | 2,876.89 | 838,719 | 70,872.10 |
| 20021202 | 2,919.09 | 2,919.09 | 2,835.95 | 2,837.99 | 567,573 | 46,851.60 |
| 20021203 | 2,836.88 | 2,861.45 | 2,823.79 | 2,861.35 | 425,382 | 34,749.50 |
| 20021204 | 2,864.42 | 2,897.01 | 2,846.71 | 2,870.32 | 607,497 | 49,576.50 |
| 20021205 | 2,865.92 | 2,865.92 | 2,832.50 | 2,850.23 | 469,280 | 40,609.00 |
| 20021206 | 2,849.99 | 2,874.40 | 2,837.78 | 2,854.59 | 551,320 | 43,929.90 |
| 20021209 | 2,851.78 | 2,866.79 | 2,836.28 | 2,847.52 | 557,419 | 43,758.00 |
| 20021210 | 2,851.95 | 2,864.89 | 2,816.41 | 2,818.30 | 667,582 | 52,200.00 |
| 20021211 | 2,814.80 | 2,816.26 | 2,777.69 | 2,796.80 | 521,197 | 42,234.80 |
| 20021212 | 2,796.69 | 2,836.37 | 2,792.18 | 2,806.01 | 505,522 | 44,239.80 |
| 20021213 | 2,791.08 | 2,837.76 | 2,775.84 | 2,830.63 | 565,592 | 44,876.10 |
| 20021216 | 2,833.30 | 2,859.78 | 2,822.83 | 2,859.53 | 727,888 | 59,233.00 |
| 20021217 | 2,862.11 | 2,883.02 | 2,856.22 | 2,878.57 | 758,727 | 60,538.10 |
| 20021218 | 2,878.56 | 2,903.97 | 2,864.85 | 2,868.42 | 869,851 | 67,009.30 |
| 20021219 | 2,865.74 | 2,873.10 | 2,842.75 | 2,865.94 | 595,096 | 43,119.20 |
| 20021220 | 2,868.56 | 2,909.91 | 2,860.39 | 2,905.01 | 1,103,703 | 81,897.30 |
| 20021223 | 2,912.70 | 2,938.85 | 2,900.81 | 2,907.33 | 1,421,952 | 105,279.00 |
| 20021224 | 2,907.68 | 2,910.66 | 2,885.53 | 2,905.86 | 708,766 | 61,188.30 |
| 20021225 | 2,907.52 | 2,914.61 | 2,884.11 | 2,887.14 | 828,541 | 63,578.10 |
| 20021226 | 2,882.66 | 2,883.47 | 2,806.99 | 2,809.94 | 1,054,833 | 83,666.20 |
| 20021227 | 2,797.83 | 2,817.61 | 2,768.39 | 2,802.96 | 888,336 | 73,363.40 |
| 20021230 | 2,797.54 | 2,798.31 | 2,744.65 | 2,771.02 | 958,908 | 80,175.10 |
标签: 股票
