1995年股票上证指数(1A0001)历史数据查询 2008-02-15 理财
1995年股票上证指数历史数据查询。
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 交易量 | 交易金额 |
| 19950103 | 637.72 | 647.71 | 630.53 | 639.88 | 234,518 | 18,069.00 |
| 19950104 | 641.90 | 655.51 | 638.86 | 653.81 | 422,220 | 30,692.00 |
| 19950105 | 656.20 | 657.45 | 645.81 | 646.89 | 430,123 | 30,153.00 |
| 19950106 | 642.75 | 643.89 | 636.33 | 640.76 | 487,482 | 35,376.00 |
| 19950109 | 637.52 | 637.55 | 625.04 | 625.97 | 509,851 | 39,852.00 |
| 19950110 | 616.16 | 617.60 | 607.06 | 610.30 | 606,925 | 45,054.00 |
| 19950111 | 610.30 | 615.21 | 606.92 | 613.13 | 362,682 | 24,504.00 |
| 19950112 | 612.79 | 615.47 | 601.17 | 602.12 | 338,195 | 24,244.00 |
| 19950113 | 597.32 | 601.07 | 583.81 | 597.84 | 421,523 | 29,223.00 |
| 19950116 | 591.06 | 591.32 | 584.88 | 588.81 | 373,651 | 26,301.00 |
| 19950117 | 591.81 | 595.02 | 586.60 | 587.94 | 350,001 | 20,346.00 |
| 19950118 | 588.53 | 593.65 | 586.99 | 593.64 | 315,663 | 17,704.00 |
| 19950119 | 589.70 | 593.10 | 571.36 | 571.72 | 417,558 | 23,820.00 |
| 19950120 | 566.81 | 578.53 | 559.65 | 571.24 | 435,803 | 27,004.00 |
| 19950123 | 564.86 | 565.04 | 553.11 | 553.44 | 372,177 | 19,905.00 |
| 19950124 | 552.78 | 559.34 | 547.38 | 547.57 | 391,150 | 24,854.00 |
| 19950125 | 550.27 | 558.58 | 551.27 | 555.77 | 378,480 | 24,133.00 |
| 19950126 | 553.91 | 555.26 | 551.14 | 553.10 | 323,391 | 18,285.00 |
| 19950127 | 552.95 | 564.51 | 552.93 | 562.59 | 558,627 | 23,115.00 |
| 19950206 | 559.78 | 559.84 | 532.91 | 533.72 | 298,731 | 16,998.00 |
| 19950207 | 532.11 | 536.63 | 524.43 | 532.49 | 271,755 | 13,049.00 |
| 19950208 | 533.09 | 537.55 | 531.22 | 533.75 | 267,052 | 11,401.00 |
| 19950209 | 533.79 | 553.36 | 533.14 | 553.35 | 587,750 | 25,048.00 |
| 19950210 | 548.77 | 558.95 | 540.63 | 541.38 | 632,978 | 32,381.00 |
| 19950213 | 537.95 | 550.26 | 537.05 | 548.84 | 435,592 | 19,702.00 |
| 19950214 | 549.76 | 552.85 | 542.18 | 548.11 | 334,781 | 15,060.00 |
| 19950215 | 547.83 | 548.59 | 542.50 | 542.84 | 232,116 | 11,889.00 |
| 19950216 | 542.25 | 542.82 | 537.21 | 538.37 | 322,181 | 13,540.00 |
| 19950217 | 537.87 | 537.91 | 532.67 | 533.76 | 385,687 | 19,838.00 |
| 19950220 | 534.57 | 540.86 | 534.51 | 534.96 | 253,105 | 12,694.00 |
| 19950221 | 536.07 | 541.14 | 535.97 | 541.14 | 263,401 | 11,710.00 |
| 19950222 | 541.21 | 594.81 | 541.21 | 594.64 | 1,440,033 | 96,516.00 |
| 19950223 | 583.43 | 608.58 | 573.40 | 589.12 | 1,922,892 | 135,156.00 |
| 19950224 | 591.91 | 594.92 | 555.20 | 558.43 | 1,245,653 | 87,925.00 |
| 19950227 | 584.02 | 591.43 | 559.04 | 561.27 | 997,645 | 74,005.00 |
| 19950228 | 558.42 | 558.42 | 544.06 | 549.26 | 495,285 | 33,983.00 |
| 19950301 | 548.91 | 559.48 | 545.72 | 556.95 | 407,516 | 29,810.00 |
| 19950302 | 557.50 | 564.64 | 553.52 | 560.85 | 466,527 | 36,496.00 |
| 19950303 | 562.30 | 580.39 | 562.30 | 577.22 | 1,069,184 | 88,180.00 |
| 19950306 | 585.24 | 616.76 | 582.55 | 616.30 | 2,031,407 | 158,263.00 |
| 19950307 | 614.73 | 635.24 | 597.20 | 632.96 | 3,210,710 | 251,378.00 |
| 19950308 | 632.95 | 639.01 | 616.77 | 620.80 | 3,050,924 | 217,226.00 |
| 19950309 | 617.22 | 624.25 | 604.79 | 605.59 | 1,623,939 | 132,963.00 |
| 19950310 | 600.45 | 600.51 | 583.72 | 586.29 | 1,250,517 | 92,833.00 |
| 19950313 | 596.64 | 597.18 | 583.38 | 586.23 | 718,221 | 55,920.00 |
| 19950314 | 588.18 | 599.90 | 586.19 | 588.24 | 719,495 | 58,911.00 |
| 19950315 | 588.78 | 591.49 | 568.60 | 572.60 | 668,663 | 49,507.00 |
| 19950316 | 570.51 | 579.88 | 569.17 | 579.88 | 489,403 | 35,964.00 |
| 19950317 | 579.62 | 593.97 | 577.91 | 593.52 | 798,196 | 62,473.00 |
| 19950320 | 597.84 | 604.96 | 585.15 | 585.45 | 1,084,323 | 89,513.00 |
| 19950321 | 581.80 | 593.16 | 581.33 | 591.95 | 603,102 | 40,666.00 |
| 19950322 | 595.32 | 613.76 | 594.41 | 613.70 | 1,346,165 | 102,633.00 |
| 19950323 | 617.54 | 620.34 | 609.15 | 611.13 | 1,907,796 | 137,590.00 |
| 19950324 | 609.90 | 613.59 | 600.56 | 611.77 | 979,545 | 73,583.00 |
| 19950327 | 618.47 | 631.70 | 618.47 | 629.36 | 1,719,001 | 149,408.00 |
| 19950328 | 625.57 | 631.83 | 624.39 | 626.55 | 1,246,656 | 102,580.00 |
| 19950329 | 624.84 | 637.35 | 615.44 | 637.15 | 1,030,425 | 85,169.00 |
| 19950330 | 641.36 | 645.32 | 630.05 | 630.93 | 1,684,929 | 164,868.00 |
| 19950331 | 629.93 | 648.04 | 627.23 | 646.92 | 1,265,963 | 120,077.00 |
| 19950403 | 651.04 | 660.61 | 647.43 | 656.88 | 2,114,160 | 192,328.00 |
| 19950404 | 652.43 | 660.79 | 650.82 | 660.16 | 1,520,953 | 132,760.00 |
| 19950405 | 658.44 | 664.95 | 649.30 | 649.70 | 1,403,741 | 139,263.00 |
| 19950406 | 645.14 | 659.09 | 641.83 | 659.06 | 1,860,292 | 121,625.00 |
| 19950407 | 663.45 | 677.66 | 662.74 | 673.72 | 3,441,078 | 220,046.00 |
| 19950410 | 678.74 | 681.15 | 665.11 | 667.39 | 2,646,181 | 144,507.00 |
| 19950411 | 652.43 | 660.79 | 650.82 | 660.16 | 1,520,953 | 132,760.00 |
| 19950412 | 633.82 | 649.21 | 632.77 | 644.74 | 1,619,812 | 101,338.00 |
| 19950413 | 647.21 | 651.02 | 632.41 | 632.76 | 1,436,203 | 106,173.00 |
| 19950414 | 630.72 | 640.56 | 627.04 | 640.04 | 1,022,125 | 71,586.00 |
| 19950417 | 640.17 | 642.82 | 628.44 | 631.26 | 686,729 | 51,849.00 |
| 19950418 | 629.87 | 634.15 | 625.13 | 625.52 | 576,374 | 42,968.00 |
| 19950419 | 625.24 | 631.59 | 625.11 | 631.51 | 708,130 | 55,069.00 |
| 19950420 | 634.04 | 645.35 | 634.93 | 645.20 | 1,092,399 | 80,373.00 |
| 19950421 | 646.90 | 649.22 | 635.73 | 635.99 | 1,340,573 | 80,144.00 |
| 19950424 | 627.39 | 630.26 | 618.13 | 619.73 | 977,123 | 69,795.00 |
| 19950425 | 617.01 | 621.53 | 615.35 | 619.84 | 610,985 | 42,931.00 |
| 19950426 | 621.12 | 621.53 | 615.35 | 601.83 | 941,409 | 61,511.00 |
| 19950427 | 579.64 | 598.62 | 547.21 | 573.31 | 1,905,996 | 123,659.00 |
| 19950428 | 577.43 | 582.02 | 572.32 | 579.93 | 938,144 | 58,220.00 |
| 19950502 | 576.69 | 580.28 | 574.90 | 579.04 | 807,343 | 28,106.00 |
| 19950503 | 580.79 | 586.25 | 580.13 | 580.38 | 482,472 | 31,723.00 |
| 19950504 | 579.51 | 580.46 | 567.93 | 571.20 | 480,506 | 28,731.00 |
| 19950505 | 569.53 | 577.45 | 569.53 | 574.17 | 418,845 | 25,006.00 |
| 19950508 | 573.11 | 575.09 | 568.69 | 571.51 | 309,029 | 19,193.00 |
| 19950509 | 572.10 | 579.56 | 572.10 | 578.50 | 363,648 | 24,398.00 |
| 19950510 | 577.76 | 580.75 | 564.86 | 565.14 | 548,077 | 33,191.00 |
| 19950511 | 568.75 | 572.34 | 566.42 | 568.06 | 349,024 | 19,222.00 |
| 19950512 | 569.35 | 593.50 | 567.89 | 584.84 | 106,445 | 77,537.00 |
| 19950515 | 583.19 | 583.40 | 578.60 | 582.04 | 410,695 | 30,410.00 |
| 19950516 | 583.17 | 584.41 | 578.18 | 578.85 | 332,583 | 22,328.00 |
| 19950517 | 578.84 | 582.96 | 577.14 | 582.89 | 242,311 | 15,120.00 |
| 19950518 | 741.81 | 770.82 | 682.01 | 763.51 | 10,076,101 | 836,027.00 |
| 19950519 | 768.82 | 855.81 | 761.38 | 855.81 | 10,855,267 | 980,015.00 |
| 19950522 | 919.75 | 926.41 | 870.79 | 897.42 | 12,070,917 | 1,143,029.00 |
| 19950523 | 791.74 | 833.69 | 749.83 | 750.30 | 8,409,161 | 753,010.00 |
| 19950524 | 761.16 | 770.14 | 720.97 | 741.93 | 4,153,473 | 338,160.00 |
| 19950525 | 747.06 | 748.23 | 696.44 | 696.85 | 3,151,448 | 252,523.00 |
| 19950526 | 681.37 | 781.34 | 672.37 | 727.62 | 3,901,339 | 313,578.00 |
| 19950529 | 719.64 | 724.01 | 698.77 | 710.59 | 1,505,885 | 114,124.00 |
| 19950530 | 712.26 | 725.80 | 704.40 | 711.00 | 1,269,182 | 98,627.00 |
| 19950531 | 701.22 | 706.48 | 690.71 | 700.51 | 1,092,356 | 81,567.00 |
| 19950601 | 703.72 | 708.67 | 702.08 | 708.67 | 906,974 | 63,845.00 |
| 19950602 | 710.82 | 722.30 | 710.50 | 716.82 | 1,453,289 | 113,208.00 |
| 19950605 | 718.14 | 718.41 | 691.01 | 691.64 | 1,187,002 | 90,255.00 |
| 19950606 | 678.37 | 690.65 | 675.65 | 689.13 | 932,597 | 68,300.00 |
| 19950607 | 688.86 | 716.54 | 686.88 | 716.45 | 1,173,637 | 80,331.00 |
| 19950608 | 711.17 | 722.19 | 693.28 | 695.93 | 2,268,140 | 150,588.00 |
| 19950609 | 695.69 | 709.05 | 695.61 | 702.61 | 1,440,665 | 78,297.00 |
| 19950612 | 696.65 | 702.17 | 690.40 | 698.72 | 1,944,173 | 81,129.00 |
| 19950613 | 697.89 | 703.04 | 696.83 | 698.94 | 1,363,581 | 56,579.00 |
| 19950615 | 685.45 | 685.46 | 640.37 | 646.85 | 2,317,091 | 156,626.00 |
| 19950616 | 638.30 | 655.34 | 636.13 | 646.54 | 982,912 | 62,326.00 |
| 19950619 | 637.58 | 641.69 | 634.81 | 638.96 | 714,114 | 45,853.00 |
| 19950620 | 641.41 | 647.37 | 639.49 | 640.66 | 779,500 | 42,516.00 |
| 19950621 | 640.88 | 651.81 | 639.88 | 651.81 | 859,035 | 45,369.00 |
| 19950622 | 650.85 | 653.92 | 642.60 | 644.47 | 1,063,607 | 52,636.00 |
| 19950623 | 643.68 | 650.82 | 643.68 | 650.14 | 855,886 | 48,311.00 |
| 19950626 | 650.91 | 654.78 | 647.81 | 653.40 | 820,606 | 42,148.00 |
| 19950627 | 655.96 | 659.78 | 648.84 | 649.93 | 1,386,078 | 69,462.00 |
| 19950628 | 649.28 | 649.48 | 643.52 | 647.64 | 792,094 | 41,056.00 |
| 19950629 | 647.82 | 650.82 | 641.57 | 643.92 | 799,524 | 44,104.00 |
| 19950630 | 641.60 | 641.60 | 625.70 | 630.58 | 1,917,740 | 94,126.00 |
| 19950703 | 623.14 | 623.19 | 612.92 | 613.18 | 1,260,256 | 66,264.00 |
| 19950704 | 612.24 | 620.62 | 610.33 | 620.62 | 908,399 | 49,804.00 |
| 19950705 | 624.02 | 637.40 | 623.98 | 636.03 | 1,157,414 | 69,417.00 |
| 19950706 | 638.03 | 650.71 | 631.24 | 637.77 | 2,040,922 | 126,068.00 |
| 19950707 | 637.48 | 666.85 | 636.84 | 666.78 | 3,066,108 | 177,522.00 |
| 19950710 | 669.06 | 669.06 | 660.05 | 666.24 | 3,409,459 | 186,617.00 |
| 19950711 | 668.77 | 669.77 | 648.62 | 649.19 | 2,245,976 | 121,289.00 |
| 19950712 | 645.85 | 652.84 | 645.83 | 648.91 | 1,134,289 | 62,647.00 |
| 19950713 | 649.53 | 656.15 | 649.43 | 656.15 | 1,588,228 | 70,952.00 |
| 19950714 | 658.91 | 662.47 | 652.44 | 652.80 | 1,795,050 | 78,171.00 |
| 19950717 | 651.95 | 700.77 | 651.67 | 695.45 | 4,618,829 | 255,750.00 |
| 19950718 | 693.97 | 715.47 | 686.91 | 715.47 | 6,692,290 | 281,970.00 |
| 19950719 | 717.47 | 723.68 | 688.93 | 690.98 | 6,698,345 | 298,492.00 |
| 19950720 | 686.56 | 696.93 | 681.37 | 690.30 | 2,763,215 | 128,980.00 |
| 19950721 | 694.10 | 699.19 | 686.64 | 693.56 | 2,876,029 | 133,036.00 |
| 19950724 | 699.84 | 716.22 | 699.84 | 709.92 | 8,588,448 | 349,795.00 |
| 19950725 | 709.72 | 712.28 | 699.60 | 703.58 | 4,677,425 | 185,036.00 |
| 19950726 | 703.29 | 713.04 | 690.36 | 691.12 | 3,705,401 | 174,517.00 |
| 19950727 | 686.90 | 697.72 | 686.76 | 697.72 | 2,246,993 | 98,408.00 |
| 19950728 | 699.85 | 702.97 | 692.88 | 695.42 | 3,230,925 | 161,227.00 |
| 19950731 | 699.61 | 702.44 | 692.48 | 695.55 | 2,324,125 | 116,674.00 |
| 19950801 | 697.22 | 718.24 | 688.65 | 715.40 | 3,194,201 | 175,465.00 |
| 19950802 | 721.15 | 733.86 | 699.45 | 699.99 | 4,544,828 | 287,414.00 |
| 19950803 | 699.41 | 706.65 | 698.59 | 703.44 | 1,817,123 | 100,038.00 |
| 19950804 | 707.19 | 712.50 | 706.54 | 709.88 | 3,102,287 | 126,168.00 |
| 19950807 | 708.27 | 718.54 | 707.37 | 718.08 | 2,689,043 | 115,832.00 |
| 19950808 | 724.79 | 728.51 | 709.24 | 712.53 | 3,566,226 | 145,395.00 |
| 19950809 | 711.80 | 717.55 | 704.87 | 717.46 | 3,623,220 | 163,607.00 |
| 19950810 | 718.74 | 741.65 | 714.72 | 735.14 | 9,510,063 | 415,619.00 |
| 19950811 | 736.64 | 749.53 | 734.52 | 744.99 | 9,059,357 | 434,142.00 |
| 19950814 | 759.12 | 788.16 | 752.98 | 776.13 | 11,835,225 | 648,854.00 |
| 19950815 | 773.74 | 773.74 | 749.54 | 751.48 | 7,278,627 | 435,938.00 |
| 19950816 | 752.41 | 767.96 | 752.41 | 767.66 | 8,213,901 | 462,566.00 |
| 19950817 | 775.80 | 783.22 | 763.25 | 769.45 | 6,967,108 | 425,842.00 |
| 19950818 | 772.57 | 773.23 | 753.28 | 757.43 | 4,953,518 | 301,103.00 |
| 19950821 | 752.06 | 755.44 | 735.12 | 739.06 | 4,113,199 | 224,360.00 |
| 19950822 | 738.94 | 742.92 | 734.41 | 739.86 | 2,430,887 | 138,258.00 |
| 19950823 | 741.72 | 744.39 | 724.69 | 729.89 | 2,515,786 | 134,500.00 |
| 19950824 | 728.76 | 735.42 | 718.05 | 733.85 | 2,596,307 | 122,931.00 |
| 19950825 | 733.19 | 734.51 | 723.90 | 727.58 | 2,207,277 | 109,833.00 |
| 19950828 | 724.10 | 728.68 | 722.53 | 725.62 | 1,478,849 | 71,625.00 |
| 19950829 | 728.11 | 741.65 | 719.87 | 722.08 | 2,568,240 | 112,832.00 |
| 19950830 | 721.75 | 725.87 | 714.04 | 715.73 | 1,793,817 | 78,249.00 |
| 19950831 | 715.56 | 723.87 | 711.11 | 723.87 | 1,882,342 | 91,079.00 |
| 19950901 | 726.04 | 728.84 | 720.97 | 728.83 | 2,889,354 | 122,701.00 |
| 19950904 | 731.42 | 737.94 | 728.99 | 737.89 | 2,865,883 | 171,495.00 |
| 19950905 | 743.21 | 751.58 | 736.22 | 739.53 | 2,698,624 | 181,725.00 |
| 19950906 | 738.99 | 754.20 | 738.27 | 753.75 | 3,817,502 | 219,947.00 |
| 19950907 | 758.29 | 766.03 | 753.01 | 753.84 | 6,190,180 | 327,256.00 |
| 19950908 | 753.28 | 758.18 | 747.06 | 751.08 | 3,051,478 | 178,679.00 |
| 19950911 | 756.68 | 775.45 | 755.62 | 775.45 | 4,213,794 | 222,674.00 |
| 19950912 | 791.36 | 792.54 | 760.76 | 763.69 | 4,611,117 | 256,308.00 |
| 19950913 | 764.91 | 767.12 | 755.00 | 763.18 | 3,426,015 | 177,030.00 |
| 19950914 | 765.13 | 766.07 | 754.56 | 758.13 | 4,299,304 | 206,859.00 |
| 19950915 | 756.65 | 757.89 | 749.89 | 755.93 | 2,691,833 | 142,707.00 |
| 19950918 | 757.99 | 758.18 | 751.31 | 757.40 | 2,418,002 | 120,871.00 |
| 19950919 | 761.17 | 762.18 | 735.21 | 736.74 | 3,154,083 | 149,327.00 |
| 19950920 | 730.28 | 731.54 | 721.00 | 726.14 | 2,027,674 | 98,531.00 |
| 19950921 | 726.32 | 731.89 | 726.25 | 731.17 | 1,367,015 | 72,756.00 |
| 19950922 | 732.07 | 733.81 | 727.37 | 730.01 | 1,074,830 | 59,028.00 |
| 19950925 | 730.01 | 730.01 | 717.43 | 723.35 | 1,210,792 | 60,095.00 |
| 19950926 | 723.22 | 729.29 | 721.79 | 728.86 | 1,022,871 | 50,387.00 |
| 19950927 | 727.47 | 728.21 | 707.61 | 708.46 | 2,608,655 | 138,073.00 |
| 19950928 | 705.02 | 711.19 | 699.10 | 711.19 | 2,068,937 | 103,491.00 |
| 19950929 | 711.91 | 722.43 | 711.91 | 722.43 | 1,922,061 | 98,670.00 |
| 19951004 | 724.04 | 725.20 | 716.07 | 717.79 | 1,222,045 | 64,214.00 |
| 19951005 | 718.00 | 724.92 | 715.64 | 724.88 | 1,020,401 | 56,100.00 |
| 19951006 | 724.88 | 729.54 | 718.93 | 719.96 | 2,323,431 | 124,345.00 |
| 19951009 | 717.99 | 717.99 | 704.41 | 706.29 | 2,345,760 | 117,499.00 |
| 19951010 | 704.55 | 720.43 | 703.34 | 708.63 | 3,995,194 | 267,445.00 |
| 19951011 | 705.56 | 710.89 | 700.69 | 710.89 | 4,139,230 | 258,520.00 |
| 19951012 | 713.25 | 714.86 | 703.80 | 704.40 | 5,487,184 | 292,763.00 |
| 19951013 | 702.49 | 711.53 | 693.86 | 702.98 | 3,929,210 | 294,632.00 |
| 19951016 | 702.13 | 706.40 | 696.79 | 701.34 | 2,591,953 | 164,894.00 |
| 19951017 | 700.86 | 705.60 | 698.48 | 702.40 | 1,888,299 | 113,657.00 |
| 19951018 | 705.71 | 716.83 | 705.71 | 716.83 | 6,070,051 | 292,143.00 |
| 19951019 | 719.76 | 720.75 | 700.83 | 702.79 | 4,527,197 | 263,613.00 |
| 19951020 | 700.33 | 726.29 | 697.56 | 726.29 | 3,221,212 | 189,469.00 |
| 19951023 | 729.76 | 729.97 | 718.44 | 723.09 | 3,877,994 | 235,483.00 |
| 19951024 | 724.79 | 727.40 | 720.23 | 723.57 | 3,116,097 | 182,826.00 |
| 19951025 | 765.21 | 765.48 | 740.74 | 760.41 | 8,046,441 | 464,984.00 |
| 19951026 | 757.11 | 759.73 | 731.14 | 731.47 | 6,377,618 | 302,405.00 |
| 19951027 | 730.96 | 735.06 | 721.47 | 722.37 | 3,579,319 | 192,478.00 |
| 19951030 | 722.86 | 724.57 | 719.24 | 722.78 | 2,513,254 | 127,386.00 |
| 19951031 | 723.43 | 726.49 | 715.40 | 717.32 | 2,733,567 | 171,771.00 |
| 19951101 | 716.46 | 727.50 | 712.27 | 723.39 | 3,035,687 | 164,571.00 |
| 19951102 | 723.96 | 728.35 | 719.14 | 721.70 | 2,050,365 | 111,648.00 |
| 19951103 | 720.79 | 727.84 | 720.79 | 727.79 | 1,921,603 | 116,281.00 |
| 19951106 | 729.04 | 736.15 | 728.99 | 736.15 | 2,477,455 | 139,296.00 |
| 19951107 | 736.90 | 736.91 | 728.05 | 729.69 | 2,034,498 | 119,625.00 |
| 19951108 | 725.33 | 725.33 | 708.58 | 711.61 | 2,553,375 | 132,890.00 |
| 19951109 | 708.58 | 714.53 | 700.82 | 711.20 | 2,051,134 | 125,333.00 |
| 19951110 | 710.75 | 712.19 | 708.00 | 708.76 | 1,328,636 | 78,871.00 |
| 19951113 | 705.89 | 705.92 | 686.43 | 688.70 | 1,681,681 | 89,838.00 |
| 19951114 | 687.06 | 691.25 | 684.47 | 688.87 | 1,290,281 | 69,004.00 |
| 19951115 | 688.50 | 692.20 | 680.68 | 692.20 | 1,705,474 | 110,669.00 |
| 19951116 | 690.11 | 691.22 | 681.39 | 682.44 | 1,483,320 | 104,483.00 |
| 19951117 | 680.08 | 682.23 | 675.37 | 676.19 | 1,233,322 | 76,576.00 |
| 19951120 | 671.80 | 677.11 | 668.63 | 674.74 | 828,513 | 52,590.00 |
| 19951121 | 675.18 | 678.86 | 675.18 | 678.42 | 1,173,928 | 61,795.00 |
| 19951122 | 678.64 | 679.34 | 662.86 | 663.32 | 914,955 | 55,557.00 |
| 19951123 | 662.61 | 664.86 | 657.64 | 658.37 | 1,017,387 | 60,508.00 |
| 19951124 | 656.96 | 662.05 | 654.09 | 659.37 | 763,563 | 46,592.00 |
| 19951127 | 658.08 | 658.32 | 644.56 | 645.03 | 856,620 | 48,913.00 |
| 19951128 | 643.73 | 652.57 | 638.31 | 652.57 | 959,655 | 53,675.00 |
| 19951129 | 652.10 | 652.10 | 640.55 | 641.59 | 732,428 | 40,852.00 |
| 19951130 | 639.51 | 652.41 | 632.02 | 641.13 | 1,385,446 | 65,178.00 |
| 19951201 | 631.55 | 639.49 | 624.93 | 633.81 | 921,951 | 46,174.00 |
| 19951204 | 632.72 | 635.73 | 632.24 | 634.92 | 412,218 | 21,510.00 |
| 19951205 | 636.43 | 638.76 | 635.59 | 637.22 | 460,212 | 22,479.00 |
| 19951206 | 637.30 | 637.32 | 627.85 | 628.43 | 641,821 | 40,215.00 |
| 19951207 | 628.63 | 632.37 | 627.06 | 631.84 | 500,832 | 29,936.00 |
| 19951208 | 631.95 | 643.36 | 631.84 | 636.78 | 1,458,221 | 88,702.00 |
| 19951211 | 636.82 | 639.29 | 618.08 | 619.26 | 1,137,729 | 71,712.00 |
| 19951212 | 616.34 | 633.93 | 605.09 | 629.45 | 1,476,493 | 92,894.00 |
| 19951213 | 629.84 | 631.02 | 613.19 | 613.80 | 1,433,506 | 94,733.00 |
| 19951214 | 613.07 | 617.86 | 611.49 | 614.75 | 766,437 | 45,558.00 |
| 19951215 | 612.60 | 612.61 | 601.02 | 603.89 | 993,696 | 54,273.00 |
| 19951218 | 600.65 | 600.65 | 591.51 | 592.14 | 809,700 | 49,326.00 |
| 19951219 | 592.72 | 596.35 | 590.90 | 592.06 | 639,003 | 35,818.00 |
| 19951220 | 593.51 | 601.10 | 593.51 | 601.04 | 665,901 | 34,680.00 |
| 19951221 | 601.91 | 606.69 | 597.23 | 597.43 | 957,680 | 50,046.00 |
| 19951222 | 596.26 | 599.71 | 591.37 | 594.24 | 696,867 | 35,363.00 |
| 19951225 | 590.76 | 590.76 | 579.26 | 580.03 | 709,792 | 37,045.00 |
| 19951226 | 578.79 | 580.38 | 571.43 | 572.22 | 548,952 | 28,081.00 |
| 19951227 | 571.68 | 573.87 | 562.33 | 570.40 | 809,123 | 39,195.00 |
| 19951228 | 568.77 | 569.19 | 555.66 | 556.82 | 809,372 | 40,666.00 |
| 19951229 | 555.74 | 561.61 | 552.84 | 555.29 | 822,337 | 39,445.00 |
标签: 股票
