2003年股票深证成指(399001)历史数据查询 2008-02-29 理财
2003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 |
| 20030102 | 2,743.21 | 2,743.30 | 2,682.27 | 2,689.49 | 551,612 | 43,123.40 |
| 20030103 | 2,681.64 | 2,700.39 | 2,673.25 | 2,687.72 | 420,970 | 31,352.60 |
| 20030106 | 2,684.83 | 2,723.74 | 2,675.05 | 2,722.28 | 473,822 | 36,503.80 |
| 20030107 | 2,723.18 | 2,740.67 | 2,705.60 | 2,718.33 | 430,916 | 33,529.40 |
| 20030108 | 2,716.67 | 2,790.26 | 2,714.88 | 2,790.04 | 648,405 | 49,021.70 |
| 20030109 | 2,794.28 | 2,848.74 | 2,773.44 | 2,835.49 | 1,338,171 | 108,304.70 |
| 20030110 | 2,834.30 | 2,861.00 | 2,809.84 | 2,811.19 | 1,327,748 | 105,332.60 |
| 20030113 | 2,803.03 | 2,830.93 | 2,798.99 | 2,821.60 | 711,067 | 63,223.20 |
| 20030114 | 2,823.12 | 3,027.75 | 2,823.12 | 2,999.40 | 3,873,435 | 321,082.40 |
| 20030115 | 3,004.92 | 3,027.81 | 2,945.58 | 2,963.99 | 2,423,027 | 223,722.40 |
| 20030116 | 2,964.89 | 3,014.15 | 2,957.40 | 3,010.61 | 1,562,321 | 138,902.40 |
| 20030120 | 2,998.65 | 3,011.04 | 2,963.53 | 3,011.04 | 770,411 | 68,249.20 |
| 20030121 | 3,018.57 | 3,029.03 | 2,974.32 | 2,977.26 | 945,828 | 83,295.90 |
| 20030122 | 2,948.03 | 2,969.24 | 2,941.45 | 2,958.27 | 707,243 | 64,654.00 |
| 20030123 | 2,960.06 | 2,984.98 | 2,947.87 | 2,959.01 | 568,898 | 50,797.80 |
| 20030124 | 2,939.76 | 2,998.30 | 2,935.00 | 2,984.07 | 687,357 | 56,481.50 |
| 20030127 | 2,994.85 | 3,037.73 | 2,994.19 | 3,036.42 | 1,846,556 | 123,032.20 |
| 20030128 | 3,032.21 | 3,045.76 | 3,021.27 | 3,024.18 | 1,001,069 | 77,828.50 |
| 20030129 | 3,045.01 | 3,069.13 | 3,042.82 | 3,059.93 | 896,052 | 80,140.50 |
| 20030130 | 3,045.01 | 3,069.13 | 3,042.82 | 3,051.22 | 1,236,110 | 107,345.60 |
| 20030131 | 3,045.01 | 3,069.13 | 3,042.82 | 3,051.22 | 1,236,110 | 107,345.60 |
| 20030203 | 3,045.01 | 3,069.13 | 3,042.82 | 3,051.22 | 1,236,110 | 107,345.60 |
| 20030204 | 3,045.01 | 3,069.13 | 3,042.82 | 3,051.22 | 1,236,110 | 107,345.60 |
| 20030205 | 3,045.01 | 3,069.13 | 3,042.82 | 3,051.22 | 1,236,110 | 107,345.60 |
| 20030206 | 3,045.01 | 3,069.13 | 3,042.82 | 3,051.22 | 1,236,110 | 107,345.60 |
| 20030207 | 3,045.01 | 3,069.13 | 3,042.82 | 3,051.22 | 1,236,110 | 107,345.60 |
| 20030210 | 3,048.81 | 3,048.81 | 3,014.28 | 3,018.36 | 662,283 | 57,699.40 |
| 20030211 | 3,005.43 | 3,022.80 | 3,001.05 | 3,014.80 | 384,234 | 32,025.40 |
| 20030212 | 3,031.65 | 3,053.28 | 3,020.39 | 3,052.41 | 567,570 | 49,970.70 |
| 20030213 | 3,066.63 | 3,082.36 | 3,041.62 | 3,041.85 | 1,039,167 | 89,947.70 |
| 20030214 | 3,041.84 | 3,055.12 | 3,033.56 | 3,050.81 | 560,957 | 51,965.40 |
| 20030217 | 3,048.75 | 3,053.67 | 3,019.16 | 3,019.16 | 601,388 | 51,657.00 |
| 20030218 | 3,019.39 | 3,027.33 | 3,006.49 | 3,012.49 | 607,679 | 47,606.00 |
| 20030219 | 3,018.61 | 3,037.44 | 3,002.32 | 3,032.04 | 523,419 | 41,864.20 |
| 20030220 | 3,045.95 | 3,056.13 | 3,039.20 | 3,044.52 | 577,923 | 47,459.90 |
| 20030221 | 3,040.87 | 3,040.87 | 2,984.67 | 2,988.32 | 809,688 | 65,926.70 |
| 20030224 | 2,985.86 | 3,006.02 | 2,980.86 | 2,990.81 | 533,819 | 41,631.10 |
| 20030225 | 2,993.46 | 3,044.11 | 2,993.46 | 3,033.23 | 962,332 | 78,354.50 |
| 20030226 | 3,043.84 | 3,047.33 | 3,031.35 | 3,036.14 | 560,510 | 48,716.60 |
| 20030227 | 3,044.96 | 3,061.27 | 3,044.12 | 3,049.79 | 642,816 | 54,946.80 |
| 20030228 | 3,052.35 | 3,063.02 | 3,040.13 | 3,054.33 | 681,649 | 61,659.70 |
| 20030303 | 3,058.27 | 3,069.30 | 3,051.23 | 3,060.23 | 844,414 | 77,606.70 |
| 20030304 | 3,077.73 | 3,087.42 | 3,065.82 | 3,071.96 | 784,731 | 74,760.20 |
| 20030305 | 3,078.44 | 3,079.93 | 3,052.57 | 3,063.25 | 669,236 | 64,191.00 |
| 20030306 | 3,071.20 | 3,071.20 | 3,027.49 | 3,038.34 | 718,940 | 61,186.30 |
| 20030307 | 3,028.81 | 3,040.16 | 3,019.70 | 3,036.34 | 581,517 | 54,468.50 |
| 20030310 | 3,022.05 | 3,026.13 | 2,976.85 | 2,978.87 | 797,522 | 68,707.30 |
| 20030311 | 2,971.14 | 2,984.64 | 2,960.93 | 2,973.52 | 556,131 | 51,543.90 |
| 20030312 | 2,971.09 | 2,980.76 | 2,957.20 | 2,975.64 | 638,962 | 63,419.10 |
| 20030313 | 2,996.05 | 2,999.46 | 2,980.30 | 2,981.35 | 544,282 | 51,170.00 |
| 20030314 | 2,976.87 | 2,998.09 | 2,970.60 | 2,990.14 | 719,743 | 68,505.60 |
| 20030317 | 2,992.73 | 2,992.88 | 2,961.93 | 2,988.01 | 806,377 | 75,257.30 |
| 20030318 | 2,989.24 | 3,009.57 | 2,987.03 | 2,987.08 | 889,333 | 87,448.10 |
| 20030319 | 2,976.99 | 3,012.63 | 2,962.03 | 2,995.27 | 792,652 | 71,271.30 |
| 20030320 | 2,998.92 | 3,007.21 | 2,970.33 | 2,976.91 | 809,299 | 72,978.50 |
| 20030321 | 2,973.17 | 3,005.32 | 2,971.26 | 2,996.75 | 615,135 | 57,754.60 |
| 20030324 | 3,007.48 | 3,014.48 | 2,999.15 | 3,007.34 | 541,380 | 53,857.10 |
| 20030325 | 3,012.14 | 3,014.68 | 2,980.65 | 2,981.31 | 604,300 | 56,154.70 |
| 20030326 | 2,975.53 | 2,986.54 | 2,958.04 | 2,973.40 | 575,262 | 51,804.20 |
| 20030327 | 2,966.38 | 3,056.73 | 2,954.08 | 3,053.94 | 1,054,292 | 96,446.70 |
| 20030328 | 3,045.21 | 3,069.36 | 3,030.35 | 3,044.57 | 1,543,774 | 136,583.80 |
| 20030331 | 3,048.60 | 3,100.97 | 3,047.43 | 3,097.28 | 1,640,656 | 144,970.90 |
| 20030401 | 3,105.28 | 3,129.37 | 3,092.63 | 3,119.52 | 1,545,290 | 140,556.70 |
| 20030402 | 3,116.89 | 3,137.80 | 3,110.98 | 3,120.48 | 1,162,745 | 107,905.60 |
| 20030403 | 3,128.34 | 3,132.59 | 3,111.88 | 3,120.29 | 904,375 | 85,264.60 |
| 20030404 | 3,115.79 | 3,159.21 | 3,113.41 | 3,157.86 | 1,466,734 | 122,697.80 |
| 20030407 | 3,158.43 | 3,184.10 | 3,132.86 | 3,140.08 | 1,610,109 | 138,281.10 |
| 20030408 | 3,137.30 | 3,159.40 | 3,136.89 | 3,152.39 | 2,433,670 | 184,474.30 |
| 20030409 | 3,144.01 | 3,219.66 | 3,136.66 | 3,219.66 | 3,096,535 | 230,099.30 |
| 20030410 | 3,226.87 | 3,273.16 | 3,226.87 | 3,242.85 | 4,486,608 | 386,804.20 |
| 20030411 | 3,258.93 | 3,330.45 | 3,250.53 | 3,314.06 | 3,850,198 | 301,634.20 |
| 20030414 | 3,316.02 | 3,395.28 | 3,316.02 | 3,369.79 | 5,382,196 | 469,966.10 |
| 20030415 | 3,389.35 | 3,436.71 | 3,359.78 | 3,429.28 | 3,700,025 | 355,584.60 |
| 20030416 | 3,447.93 | 3,525.87 | 3,447.14 | 3,447.14 | 5,980,866 | 612,268.30 |
| 20030417 | 3,446.29 | 3,481.01 | 3,400.46 | 3,430.73 | 3,555,872 | 359,898.40 |
| 20030418 | 3,458.30 | 3,470.76 | 3,392.66 | 3,404.07 | 2,666,537 | 259,806.00 |
| 20030421 | 3,410.26 | 3,410.26 | 3,282.67 | 3,324.10 | 2,548,457 | 251,023.70 |
| 20030422 | 3,328.02 | 3,355.24 | 3,315.45 | 3,337.84 | 1,404,998 | 140,033.10 |
| 20030423 | 3,332.93 | 3,350.06 | 3,287.67 | 3,294.63 | 2,165,617 | 203,408.60 |
| 20030424 | 3,272.49 | 3,272.49 | 3,147.94 | 3,182.09 | 2,811,997 | 257,712.10 |
| 20030425 | 3,175.72 | 3,204.53 | 3,136.77 | 3,141.52 | 1,640,317 | 145,890.30 |
| 20030428 | 3,129.25 | 3,277.35 | 3,097.49 | 3,277.35 | 2,443,826 | 228,347.10 |
| 20030429 | 3,289.76 | 3,295.06 | 3,231.57 | 3,242.36 | 2,937,631 | 294,259.10 |
| 20030430 | 3,231.56 | 3,302.24 | 3,231.56 | 3,254.04 | 2,198,263 | 202,432.20 |
| 20030512 | 3,264.93 | 3,313.53 | 3,247.97 | 3,299.58 | 1,748,620 | 164,523.10 |
| 20030513 | 3,330.29 | 3,341.14 | 3,217.54 | 3,220.68 | 3,083,267 | 300,286.40 |
| 20030514 | 3,207.57 | 3,294.48 | 3,191.43 | 3,292.96 | 1,979,505 | 193,412.40 |
| 20030515 | 3,296.76 | 3,394.72 | 3,276.09 | 3,393.58 | 3,206,396 | 314,278.10 |
| 20030516 | 3,399.03 | 3,433.02 | 3,393.10 | 3,425.04 | 2,189,307 | 231,846.90 |
| 20030519 | 3,422.16 | 3,450.78 | 3,399.38 | 3,447.74 | 2,387,999 | 242,199.20 |
| 20030520 | 3,427.84 | 3,427.84 | 3,375.15 | 3,387.98 | 1,777,001 | 171,630.70 |
| 20030521 | 3,393.63 | 3,440.03 | 3,393.63 | 3,409.93 | 1,617,978 | 170,036.10 |
| 20030522 | 3,392.60 | 3,416.05 | 3,362.93 | 3,415.80 | 1,414,539 | 144,502.00 |
| 20030523 | 3,439.59 | 3,519.72 | 3,437.73 | 3,495.98 | 3,245,034 | 313,949.20 |
| 20030526 | 3,482.83 | 3,517.17 | 3,481.77 | 3,504.29 | 2,232,141 | 206,579.00 |
| 20030527 | 3,504.66 | 3,511.64 | 3,465.69 | 3,472.06 | 1,843,744 | 170,978.80 |
| 20030528 | 3,490.61 | 3,514.30 | 3,440.03 | 3,446.66 | 2,062,679 | 196,764.20 |
| 20030529 | 3,435.82 | 3,466.56 | 3,415.65 | 3,438.02 | 2,245,731 | 244,680.10 |
| 20030530 | 3,495.48 | 3,516.31 | 3,483.26 | 3,504.88 | 2,657,970 | 258,426.90 |
| 20030602 | 3,502.68 | 3,503.95 | 3,471.72 | 3,493.90 | 1,823,736 | 169,104.50 |
| 20030603 | 3,495.14 | 3,514.87 | 3,459.85 | 3,462.07 | 1,462,422 | 144,494.00 |
| 20030604 | 3,448.99 | 3,486.25 | 3,421.23 | 3,468.81 | 1,837,552 | 150,754.50 |
| 20030605 | 3,491.75 | 3,493.68 | 3,427.19 | 3,433.28 | 1,646,976 | 147,155.30 |
| 20030606 | 3,424.88 | 3,424.88 | 3,362.13 | 3,362.30 | 1,737,427 | 160,857.50 |
| 20030609 | 3,350.75 | 3,374.03 | 3,324.42 | 3,327.97 | 1,346,848 | 127,397.00 |
| 20030610 | 3,326.87 | 3,364.84 | 3,326.87 | 3,347.61 | 997,777 | 91,509.50 |
| 20030611 | 3,353.08 | 3,412.20 | 3,353.08 | 3,411.10 | 1,922,117 | 166,107.90 |
| 20030612 | 3,413.67 | 3,418.83 | 3,380.61 | 3,395.65 | 1,311,895 | 117,955.90 |
| 20030616 | 3,399.24 | 3,404.08 | 3,373.57 | 3,392.78 | 1,216,270 | 105,398.60 |
| 20030617 | 3,389.46 | 3,405.65 | 3,369.93 | 3,376.41 | 980,721 | 87,049.80 |
| 20030618 | 3,378.56 | 3,406.32 | 3,378.20 | 3,381.25 | 1,170,060 | 113,863.80 |
| 20030619 | 3,379.52 | 3,388.77 | 3,309.00 | 3,327.29 | 1,479,013 | 129,716.90 |
| 20030620 | 3,323.94 | 3,341.75 | 3,300.38 | 3,307.21 | 954,803 | 85,419.00 |
| 20030623 | 3,302.43 | 3,302.43 | 3,257.30 | 3,258.91 | 1,181,138 | 103,756.00 |
| 20030624 | 3,266.00 | 3,278.10 | 3,249.71 | 3,273.45 | 811,081 | 73,406.00 |
| 20030625 | 3,275.67 | 3,284.34 | 3,243.25 | 3,248.84 | 978,673 | 84,182.80 |
| 20030626 | 3,243.26 | 3,298.32 | 3,207.71 | 3,286.30 | 1,458,216 | 135,151.50 |
| 20030627 | 3,281.57 | 3,286.77 | 3,226.07 | 3,227.63 | 1,037,595 | 83,176.20 |
| 20030701 | 3,223.07 | 3,273.95 | 3,223.07 | 3,243.28 | 823,557 | 69,815.40 |
| 20030702 | 3,226.86 | 3,262.11 | 3,206.93 | 3,249.34 | 793,318 | 68,093.40 |
| 20030703 | 3,267.58 | 3,287.39 | 3,257.41 | 3,280.37 | 807,017 | 72,636.90 |
| 20030704 | 3,277.12 | 3,300.55 | 3,265.79 | 3,277.05 | 820,396 | 74,004.30 |
| 20030707 | 3,293.29 | 3,320.80 | 3,268.61 | 3,306.73 | 1,168,723 | 102,539.40 |
| 20030708 | 3,311.12 | 3,341.25 | 3,310.11 | 3,319.55 | 1,069,996 | 103,070.70 |
| 20030709 | 3,330.69 | 3,333.91 | 3,298.02 | 3,303.96 | 803,993 | 75,703.50 |
| 20030710 | 3,308.52 | 3,398.65 | 3,307.62 | 3,373.36 | 1,926,887 | 182,908.00 |
| 20030711 | 3,384.49 | 3,395.32 | 3,366.95 | 3,372.56 | 1,117,652 | 102,411.60 |
| 20030714 | 3,378.93 | 3,385.73 | 3,364.89 | 3,384.28 | 1,161,064 | 104,360.30 |
| 20030715 | 3,380.67 | 3,419.41 | 3,379.56 | 3,390.27 | 1,501,046 | 129,364.60 |
| 20030716 | 3,401.33 | 3,413.26 | 3,387.61 | 3,397.61 | 1,025,746 | 89,204.60 |
| 20030717 | 3,414.76 | 3,459.64 | 3,414.76 | 3,453.27 | 2,265,591 | 214,005.20 |
| 20030718 | 3,442.51 | 3,445.02 | 3,353.74 | 3,355.22 | 1,637,879 | 152,213.20 |
| 20030721 | 3,312.26 | 3,335.19 | 3,290.19 | 3,323.13 | 1,776,469 | 164,259.40 |
| 20030722 | 3,335.42 | 3,366.36 | 3,289.92 | 3,328.89 | 1,445,415 | 130,818.70 |
| 20030723 | 3,331.97 | 3,355.95 | 3,309.82 | 3,342.72 | 1,049,119 | 97,143.50 |
| 20030724 | 3,339.29 | 3,340.58 | 3,309.39 | 3,316.49 | 1,134,081 | 103,528.50 |
| 20030725 | 3,312.57 | 3,340.15 | 3,262.67 | 3,276.39 | 1,535,907 | 144,507.10 |
| 20030728 | 3,267.24 | 3,272.66 | 3,250.33 | 3,263.61 | 940,868 | 87,472.20 |
| 20030729 | 3,265.67 | 3,296.80 | 3,265.67 | 3,289.39 | 892,384 | 81,662.40 |
| 20030730 | 3,293.53 | 3,313.05 | 3,280.32 | 3,303.16 | 829,581 | 75,696.10 |
| 20030731 | 3,306.52 | 3,331.17 | 3,299.78 | 3,318.42 | 884,371 | 92,871.30 |
| 20030801 | 3,319.22 | 3,336.66 | 3,298.47 | 3,326.86 | 1,050,821 | 98,813.30 |
| 20030804 | 3,329.19 | 3,362.87 | 3,315.35 | 3,362.57 | 1,320,279 | 121,081.40 |
| 20030805 | 3,365.30 | 3,376.05 | 3,351.59 | 3,361.25 | 1,154,977 | 93,001.50 |
| 20030806 | 3,360.28 | 3,361.39 | 3,338.18 | 3,341.36 | 1,070,687 | 101,838.90 |
| 20030808 | 3,343.07 | 3,346.32 | 3,291.43 | 3,294.31 | 985,951 | 88,099.00 |
| 20030811 | 3,288.11 | 3,309.59 | 3,272.00 | 3,305.14 | 683,333 | 57,915.80 |
| 20030812 | 3,304.64 | 3,330.99 | 3,300.71 | 3,318.66 | 581,052 | 48,427.90 |
| 20030813 | 3,317.88 | 3,320.49 | 3,269.58 | 3,273.86 | 785,996 | 71,759.20 |
| 20030814 | 3,269.52 | 3,298.59 | 3,247.20 | 3,258.21 | 914,191 | 86,392.80 |
| 20030815 | 3,252.35 | 3,276.15 | 3,241.75 | 3,261.66 | 804,271 | 73,032.60 |
| 20030818 | 3,259.48 | 3,271.17 | 3,246.19 | 3,255.84 | 609,200 | 53,690.80 |
| 20030819 | 3,258.71 | 3,272.04 | 3,242.53 | 3,246.43 | 831,164 | 63,757.40 |
| 20030820 | 3,245.02 | 3,247.26 | 3,194.13 | 3,215.49 | 859,047 | 69,707.70 |
| 20030821 | 3,216.72 | 3,226.52 | 3,199.49 | 3,212.11 | 680,440 | 59,654.00 |
| 20030822 | 3,209.26 | 3,233.61 | 3,203.05 | 3,208.77 | 667,788 | 59,882.90 |
| 20030825 | 3,196.02 | 3,196.19 | 3,165.21 | 3,181.07 | 713,137 | 61,988.20 |
| 20030826 | 3,177.64 | 3,197.90 | 3,167.00 | 3,188.39 | 521,974 | 43,964.30 |
| 20030827 | 3,188.50 | 3,205.08 | 3,173.84 | 3,181.06 | 470,978 | 39,503.90 |
| 20030828 | 3,182.09 | 3,191.91 | 3,154.29 | 3,155.53 | 540,094 | 46,388.90 |
| 20030829 | 3,150.80 | 3,192.37 | 3,143.39 | 3,192.37 | 619,545 | 50,336.90 |
| 20030901 | 3,194.26 | 3,250.11 | 3,183.81 | 3,249.19 | 893,788 | 73,972.00 |
| 20030902 | 3,253.32 | 3,272.53 | 3,232.99 | 3,238.86 | 869,875 | 80,657.50 |
| 20030903 | 3,238.33 | 3,251.24 | 3,223.46 | 3,233.79 | 554,536 | 45,739.40 |
| 20030904 | 3,234.15 | 3,246.11 | 3,220.36 | 3,226.91 | 776,402 | 62,216.50 |
| 20030905 | 3,224.81 | 3,225.44 | 3,162.85 | 3,181.68 | 741,076 | 61,822.70 |
| 20030908 | 3,176.13 | 3,176.13 | 3,148.02 | 3,157.37 | 525,967 | 43,252.50 |
| 20030909 | 3,155.55 | 3,165.99 | 3,130.53 | 3,136.61 | 705,642 | 52,894.20 |
| 20030910 | 3,135.28 | 3,158.48 | 3,126.45 | 3,148.67 | 431,846 | 34,010.60 |
| 20030911 | 3,152.14 | 3,177.14 | 3,150.50 | 3,160.82 | 447,461 | 37,748.80 |
| 20030912 | 3,160.90 | 3,160.90 | 3,131.32 | 3,135.53 | 478,178 | 40,277.80 |
| 20030915 | 3,132.32 | 3,154.16 | 3,095.32 | 3,100.55 | 504,797 | 42,508.60 |
| 20030916 | 3,102.84 | 3,129.25 | 3,089.78 | 3,128.90 | 648,915 | 52,174.70 |
| 20030917 | 3,128.05 | 3,128.45 | 3,085.52 | 3,093.61 | 612,622 | 52,135.30 |
| 20030918 | 3,086.84 | 3,108.49 | 3,078.79 | 3,098.74 | 702,484 | 54,353.10 |
| 20030919 | 3,100.76 | 3,115.52 | 3,077.60 | 3,095.74 | 650,075 | 49,552.80 |
| 20030922 | 3,098.41 | 3,102.66 | 3,070.44 | 3,075.78 | 458,140 | 35,061.90 |
| 20030923 | 3,069.29 | 3,093.48 | 3,043.57 | 3,092.25 | 646,662 | 53,915.40 |
| 20030924 | 3,093.13 | 3,110.90 | 3,085.86 | 3,102.99 | 526,098 | 44,200.90 |
| 20030925 | 3,106.07 | 3,108.25 | 3,064.36 | 3,069.44 | 535,783 | 44,608.80 |
| 20030926 | 3,068.68 | 3,079.00 | 3,053.34 | 3,054.59 | 429,822 | 36,193.30 |
| 20030929 | 3,056.84 | 3,057.24 | 3,012.86 | 3,017.42 | 562,209 | 48,167.70 |
| 20030930 | 3,016.22 | 3,064.43 | 3,012.16 | 3,054.89 | 629,914 | 49,872.80 |
| 20031008 | 3,056.18 | 3,090.36 | 3,046.71 | 3,085.94 | 751,159 | 50,501.10 |
| 20031009 | 3,086.26 | 3,109.37 | 3,082.88 | 3,089.90 | 637,244 | 46,495.10 |
| 20031010 | 3,090.96 | 3,207.87 | 3,086.76 | 3,199.56 | 1,876,089 | 132,744.30 |
| 20031015 | 3,171.26 | 3,231.96 | 3,148.37 | 3,154.68 | 1,238,206 | 84,510.60 |
| 20031016 | 3,153.47 | 3,157.97 | 3,100.36 | 3,107.15 | 959,399 | 67,001.70 |
| 20031017 | 3,103.79 | 3,135.62 | 3,096.73 | 3,116.71 | 772,100 | 54,359.30 |
| 20031020 | 3,114.54 | 3,127.23 | 3,103.57 | 3,116.13 | 776,159 | 56,679.70 |
| 20031021 | 3,117.22 | 3,134.05 | 3,101.82 | 3,128.18 | 969,865 | 67,122.30 |
| 20031022 | 3,132.88 | 3,224.75 | 3,132.88 | 3,215.82 | 2,357,467 | 171,323.00 |
| 20031023 | 3,216.30 | 3,236.71 | 3,183.85 | 3,187.06 | 1,399,881 | 104,548.20 |
| 20031024 | 3,183.14 | 3,199.98 | 3,160.03 | 3,185.54 | 1,338,151 | 101,425.00 |
| 20031027 | 3,185.61 | 3,192.29 | 3,153.16 | 3,174.51 | 1,345,120 | 107,033.20 |
| 20031028 | 3,168.17 | 3,202.78 | 3,156.77 | 3,194.71 | 1,709,591 | 129,197.80 |
| 20031029 | 3,198.34 | 3,217.61 | 3,150.66 | 3,193.18 | 2,139,159 | 161,577.50 |
| 20031030 | 3,190.94 | 3,190.94 | 3,146.43 | 3,163.02 | 1,205,733 | 95,473.90 |
| 20031031 | 3,156.97 | 3,206.38 | 3,139.73 | 3,167.34 | 1,472,517 | 111,260.00 |
| 20031103 | 3,161.53 | 3,246.23 | 3,156.13 | 3,237.06 | 2,067,021 | 149,072.90 |
| 20031104 | 3,242.56 | 3,379.10 | 3,242.56 | 3,296.53 | 4,749,791 | 362,088.30 |
| 20031105 | 3,297.37 | 3,323.06 | 3,272.00 | 3,287.60 | 2,596,229 | 193,358.50 |
| 20031106 | 3,288.86 | 3,297.83 | 3,238.08 | 3,271.65 | 2,721,905 | 211,197.60 |
| 20031107 | 3,263.82 | 3,269.84 | 3,192.52 | 3,214.39 | 2,525,278 | 190,104.80 |
| 20031110 | 3,203.77 | 3,224.68 | 3,160.11 | 3,216.63 | 1,541,253 | 117,308.20 |
| 20031111 | 3,213.34 | 3,239.77 | 3,183.83 | 3,227.58 | 1,591,484 | 124,573.70 |
| 20031112 | 3,221.76 | 3,221.76 | 3,174.98 | 3,182.27 | 1,337,839 | 100,815.40 |
| 20031113 | 3,173.31 | 3,205.68 | 3,164.97 | 3,183.62 | 1,362,794 | 102,086.70 |
| 20031114 | 3,183.69 | 3,198.93 | 3,160.79 | 3,190.53 | 1,207,230 | 89,722.40 |
| 20031117 | 3,190.55 | 3,198.50 | 3,169.27 | 3,172.31 | 886,916 | 65,652.70 |
| 20031118 | 3,171.52 | 3,171.52 | 3,107.70 | 3,110.67 | 1,189,855 | 84,935.40 |
| 20031119 | 3,102.46 | 3,164.32 | 3,097.49 | 3,147.90 | 1,227,614 | 95,868.90 |
| 20031120 | 3,146.50 | 3,235.69 | 3,144.71 | 3,231.93 | 2,030,201 | 161,510.30 |
| 20031121 | 3,231.18 | 3,271.13 | 3,177.52 | 3,188.50 | 2,542,700 | 198,058.80 |
| 20031124 | 3,189.59 | 3,275.59 | 3,188.05 | 3,275.48 | 2,578,772 | 198,004.90 |
| 20031125 | 3,285.35 | 3,314.98 | 3,266.71 | 3,278.77 | 2,960,524 | 241,570.20 |
| 20031126 | 3,273.07 | 3,290.43 | 3,259.13 | 3,289.43 | 2,455,814 | 184,002.00 |
| 20031127 | 3,292.36 | 3,300.72 | 3,233.69 | 3,237.40 | 2,273,331 | 171,273.70 |
| 20031128 | 3,241.43 | 3,274.63 | 3,234.00 | 3,267.94 | 1,526,954 | 119,993.80 |
| 20031201 | 3,274.84 | 3,344.66 | 3,274.84 | 3,343.73 | 2,627,921 | 201,982.30 |
| 20031202 | 3,356.63 | 3,364.59 | 3,332.38 | 3,336.35 | 2,262,739 | 187,217.60 |
| 20031203 | 3,335.40 | 3,381.61 | 3,311.24 | 3,357.64 | 3,135,960 | 245,266.00 |
| 20031204 | 3,356.29 | 3,381.77 | 3,347.93 | 3,370.52 | 2,588,835 | 214,920.70 |
| 20031205 | 3,372.83 | 3,377.68 | 3,335.18 | 3,353.18 | 2,406,755 | 225,467.10 |
| 20031208 | 3,354.16 | 3,375.50 | 3,315.37 | 3,320.76 | 1,750,279 | 160,285.10 |
| 20031209 | 3,318.62 | 3,337.21 | 3,302.00 | 3,335.99 | 1,268,312 | 110,721.90 |
| 20031210 | 3,341.88 | 3,369.42 | 3,337.12 | 3,368.36 | 1,986,836 | 173,162.00 |
| 20031211 | 3,377.43 | 3,380.51 | 3,349.76 | 3,365.71 | 1,870,412 | 162,524.70 |
| 20031212 | 3,363.06 | 3,370.42 | 3,342.17 | 3,359.93 | 1,472,304 | 120,362.70 |
| 20031215 | 3,360.22 | 3,377.03 | 3,351.79 | 3,367.94 | 1,483,314 | 121,923.10 |
| 20031216 | 3,364.22 | 3,364.22 | 3,308.89 | 3,357.42 | 1,710,024 | 143,418.50 |
| 20031217 | 3,350.48 | 3,394.90 | 3,332.02 | 3,333.71 | 2,118,387 | 182,509.40 |
| 20031218 | 3,327.84 | 3,360.79 | 3,322.77 | 3,359.43 | 2,083,707 | 175,550.70 |
| 20031219 | 3,362.74 | 3,385.49 | 3,320.06 | 3,347.02 | 3,615,774 | 300,522.70 |
| 20031222 | 3,350.86 | 3,440.42 | 3,341.20 | 3,438.60 | 4,642,272 | 376,334.80 |
| 20031223 | 3,445.55 | 3,482.01 | 3,426.37 | 3,470.63 | 3,244,348 | 282,646.30 |
| 20031224 | 3,477.29 | 3,533.41 | 3,476.44 | 3,530.67 | 3,315,973 | 297,917.60 |
| 20031225 | 3,535.64 | 3,557.89 | 3,496.98 | 3,506.78 | 2,758,125 | 246,874.30 |
| 20031226 | 3,513.92 | 3,515.00 | 3,477.56 | 3,505.56 | 2,193,996 | 196,915.50 |
| 20031229 | 3,487.69 | 3,503.30 | 3,465.76 | 3,478.21 | 2,045,303 | 188,295.30 |
| 20031230 | 3,476.70 | 3,515.51 | 3,476.32 | 3,509.70 | 2,074,158 | 180,372.20 |
| 20031231 | 3,514.49 | 3,521.22 | 3,468.22 | 3,479.80 | 2,285,643 | 205,767.00 |
标签: 股票
