2007年股票上证指数(1A0001)历史数据查询 2008-02-15 理财
2007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 |
| 20070104 | 2,728.19 | 2,847.61 | 2,684.82 | 2,715.72 | 1,201,560 | 8,394,552.80 |
| 20070105 | 2,668.58 | 2,685.80 | 2,617.02 | 2,641.33 | 1,061,556 | 7,012,870.10 |
| 20070108 | 2,621.07 | 2,708.44 | 2,620.63 | 2,707.20 | 1,068,132 | 7,216,587.90 |
| 20070109 | 2,711.05 | 2,809.39 | 2,691.36 | 2,807.80 | 1,107,512 | 8,622,197.30 |
| 20070110 | 2,838.11 | 2,841.74 | 2,770.99 | 2,825.58 | 1,117,693 | 7,905,066.30 |
| 20070111 | 2,819.37 | 2,841.18 | 2,763.89 | 2,770.11 | 1,215,987 | 8,398,672.60 |
| 20070112 | 2,745.32 | 2,782.03 | 2,652.58 | 2,668.11 | 1,073,037 | 7,343,404.00 |
| 20070115 | 2,660.07 | 2,795.33 | 2,658.88 | 2,794.70 | 91,761,561 | 6,693,948.10 |
| 20070116 | 2,818.66 | 2,830.80 | 2,757.21 | 2,821.02 | 1,111,785 | 8,332,576.90 |
| 20070117 | 2,828.40 | 2,870.42 | 2,742.59 | 2,778.90 | 1,273,774 | 9,677,758.60 |
| 20070118 | 2,760.94 | 2,784.04 | 2,679.71 | 2,756.98 | 1,123,139 | 8,413,381.70 |
| 20070119 | 2,761.89 | 2,833.45 | 2,761.89 | 2,832.21 | 1,220,618 | 8,964,407.60 |
| 20070122 | 2,857.90 | 2,934.65 | 2,857.90 | 2,933.19 | 1,385,760 | 10,303,843.90 |
| 20070123 | 2,964.69 | 2,970.69 | 2,851.92 | 2,949.14 | 1,427,918 | 10,902,731.20 |
| 20070124 | 2,955.42 | 2,994.28 | 2,927.72 | 2,975.13 | 1,220,567 | 9,751,618.20 |
| 20070125 | 2,946.50 | 2,947.15 | 2,853.82 | 2,857.36 | 1,171,972 | 9,296,023.60 |
| 20070126 | 2,805.96 | 2,905.98 | 2,720.83 | 2,882.56 | 1,095,991 | 8,462,439.60 |
| 20070129 | 2,897.25 | 2,954.34 | 2,885.86 | 2,945.26 | 1,120,679 | 8,918,033.40 |
| 20070130 | 2,959.40 | 2,980.51 | 2,901.76 | 2,930.56 | 1,119,317 | 8,766,438.30 |
| 20070131 | 2,926.07 | 2,929.65 | 2,766.75 | 2,786.34 | 1,142,659 | 8,613,696.80 |
| 20070201 | 2,744.81 | 2,801.69 | 2,706.29 | 2,785.43 | 93,443,531 | 6,967,286.90 |
| 20070202 | 2,791.49 | 2,796.44 | 2,666.86 | 2,673.21 | 85,446,236 | 6,509,219.20 |
| 20070205 | 2,658.07 | 2,672.35 | 2,610.33 | 2,612.54 | 69,224,512 | 5,454,180.80 |
| 20070206 | 2,612.84 | 2,677.04 | 2,541.53 | 2,675.70 | 86,629,950 | 6,876,157.50 |
| 20070207 | 2,688.96 | 2,745.39 | 2,681.33 | 2,716.18 | 94,883,764 | 7,731,516.00 |
| 20070208 | 2,725.14 | 2,751.16 | 2,691.27 | 2,737.73 | 88,434,295 | 6,959,759.60 |
| 20070209 | 2,741.48 | 2,747.94 | 2,704.36 | 2,730.39 | 80,874,438 | 6,297,467.30 |
| 20070212 | 2,729.84 | 2,807.51 | 2,728.78 | 2,807.17 | 79,009,403 | 6,345,573.10 |
| 20070213 | 2,819.14 | 2,835.09 | 2,801.31 | 2,831.87 | 79,001,671 | 6,220,974.10 |
| 20070214 | 2,836.82 | 2,915.06 | 2,823.38 | 2,905.09 | 94,044,555 | 7,432,632.50 |
| 20070215 | 2,923.67 | 2,994.62 | 2,923.67 | 2,993.01 | 1,088,311 | 8,691,891.80 |
| 20070216 | 3,018.18 | 3,036.35 | 2,975.83 | 2,998.47 | 1,179,217 | 9,406,492.40 |
| 20070226 | 2,999.09 | 3,041.34 | 2,960.74 | 3,040.60 | 1,120,569 | 9,105,456.70 |
| 20070227 | 3,048.83 | 3,049.77 | 2,763.40 | 2,771.79 | 1,613,756 | 12,921,245.80 |
| 20070228 | 2,734.59 | 2,888.90 | 2,732.88 | 2,881.07 | 1,214,791 | 9,542,180.80 |
| 20070301 | 2,877.20 | 2,878.36 | 2,760.91 | 2,797.19 | 1,273,648 | 10,661,352.20 |
| 20070302 | 2,792.94 | 2,846.16 | 2,777.80 | 2,831.53 | 93,943,965 | 7,493,159.40 |
| 20070305 | 2,827.68 | 2,858.44 | 2,723.07 | 2,785.31 | 1,069,105 | 8,496,018.00 |
| 20070306 | 2,776.17 | 2,866.33 | 2,756.96 | 2,840.18 | 77,040,486 | 6,399,329.00 |
| 20070307 | 2,851.75 | 2,911.42 | 2,849.65 | 2,896.59 | 87,913,930 | 7,384,490.00 |
| 20070308 | 2,904.19 | 2,928.80 | 2,871.46 | 2,928.01 | 88,955,123 | 7,378,247.90 |
| 20070309 | 2,934.49 | 2,962.42 | 2,891.81 | 2,937.91 | 1,071,391 | 8,972,596.30 |
| 20070312 | 2,945.92 | 2,958.63 | 2,904.74 | 2,954.91 | 1,015,424 | 8,549,657.60 |
| 20070313 | 2,958.10 | 2,966.19 | 2,932.23 | 2,964.79 | 1,071,893 | 8,865,728.60 |
| 20070314 | 2,933.68 | 2,934.45 | 2,868.81 | 2,906.33 | 1,137,307 | 9,382,987.60 |
| 20070315 | 2,905.98 | 2,955.46 | 2,905.98 | 2,951.70 | 1,017,457 | 8,664,112.50 |
| 20070316 | 2,964.09 | 2,979.71 | 2,899.03 | 2,930.48 | 1,226,813 | 10,461,757.50 |
| 20070319 | 2,864.26 | 3,038.00 | 2,852.86 | 3,014.44 | 1,099,717 | 9,481,991.00 |
| 20070320 | 3,024.78 | 3,033.02 | 2,998.80 | 3,032.20 | 92,761,890 | 8,162,744.10 |
| 20070321 | 3,042.10 | 3,057.71 | 3,020.95 | 3,057.38 | 99,190,127 | 8,930,693.90 |
| 20070322 | 3,080.60 | 3,099.82 | 3,059.38 | 3,071.23 | 1,260,655 | 11,264,726.80 |
| 20070323 | 3,071.81 | 3,085.32 | 3,008.15 | 3,074.29 | 1,186,864 | 10,460,917.70 |
| 20070326 | 3,083.94 | 3,123.18 | 3,069.47 | 3,122.81 | 1,226,605 | 10,982,827.70 |
| 20070327 | 3,126.03 | 3,145.04 | 3,103.78 | 3,138.83 | 1,245,789 | 11,405,454.00 |
| 20070328 | 3,140.68 | 3,180.33 | 3,052.08 | 3,173.02 | 1,672,679 | 15,111,661.50 |
| 20070329 | 3,179.80 | 3,273.73 | 3,176.53 | 3,197.54 | 1,495,396 | 14,036,261.40 |
| 20070330 | 3,178.50 | 3,212.39 | 3,157.03 | 3,183.98 | 89,424,006 | 8,299,941.60 |
| 20070402 | 3,196.59 | 3,253.44 | 3,196.59 | 3,252.59 | 97,350,446 | 9,329,935.60 |
| 20070403 | 3,265.68 | 3,292.58 | 3,251.52 | 3,291.30 | 1,086,013 | 10,713,625.80 |
| 20070404 | 3,295.98 | 3,308.15 | 3,266.56 | 3,291.54 | 1,126,161 | 11,325,821.70 |
| 20070405 | 3,286.16 | 3,326.92 | 3,259.63 | 3,319.14 | 1,145,280 | 11,449,551.40 |
| 20070406 | 3,287.68 | 3,334.22 | 3,273.86 | 3,323.59 | 1,196,448 | 12,198,147.30 |
| 20070409 | 3,333.42 | 3,399.51 | 3,333.26 | 3,398.95 | 1,373,141 | 13,993,699.90 |
| 20070410 | 3,405.23 | 3,444.37 | 3,351.11 | 3,444.29 | 1,478,072 | 15,294,240.20 |
| 20070411 | 3,454.42 | 3,497.52 | 3,428.78 | 3,495.22 | 1,475,721 | 15,620,758.40 |
| 20070412 | 3,503.23 | 3,532.86 | 3,488.08 | 3,531.03 | 1,353,898 | 14,836,825.10 |
| 20070413 | 3,537.22 | 3,563.86 | 3,504.16 | 3,518.27 | 1,506,958 | 16,648,719.20 |
| 20070416 | 3,523.22 | 3,597.22 | 3,523.22 | 3,596.44 | 1,310,391 | 14,553,644.60 |
| 20070417 | 3,611.63 | 3,622.89 | 3,510.50 | 3,611.87 | 1,606,606 | 17,611,309.20 |
| 20070418 | 3,614.68 | 3,623.87 | 3,564.23 | 3,612.40 | 1,504,854 | 16,741,875.10 |
| 20070419 | 3,610.02 | 3,617.44 | 3,358.93 | 3,449.02 | 1,727,255 | 18,775,922.50 |
| 20070420 | 3,460.90 | 3,591.46 | 3,460.90 | 3,584.20 | 1,388,892 | 15,613,018.50 |
| 20070423 | 3,615.79 | 3,710.89 | 3,615.79 | 3,710.89 | 1,634,981 | 18,316,571.80 |
| 20070424 | 3,736.15 | 3,762.39 | 3,689.13 | 3,720.53 | 1,743,893 | 20,391,779.30 |
| 20070425 | 3,708.57 | 3,769.25 | 3,653.99 | 3,743.96 | 1,517,630 | 17,545,245.50 |
| 20070426 | 3,766.48 | 3,784.68 | 3,732.60 | 3,783.06 | 1,172,569 | 14,216,593.60 |
| 20070427 | 3,788.75 | 3,802.92 | 3,720.60 | 3,759.87 | 1,321,754 | 16,282,280.00 |
| 20070430 | 3,784.27 | 3,851.35 | 3,759.48 | 3,841.27 | 1,465,257 | 18,596,193.60 |
| 20070501 | 3,784.27 | 3,851.35 | 3,759.48 | 3,841.27 | 1,465,257 | 18,596,193.60 |
| 20070508 | 3,937.94 | 3,964.71 | 3,901.33 | 3,950.01 | 1,605,682 | 20,519,233.90 |
| 20070509 | 3,961.10 | 4,015.22 | 3,875.38 | 4,013.09 | 2,083,974 | 25,532,866.40 |
| 20070510 | 4,021.42 | 4,072.14 | 3,991.48 | 4,049.70 | 1,711,139 | 20,774,072.50 |
| 20070511 | 4,024.42 | 4,039.67 | 3,949.37 | 4,021.68 | 1,406,382 | 18,325,486.20 |
| 20070514 | 3,970.66 | 4,081.43 | 3,940.36 | 4,046.39 | 1,393,262 | 18,507,520.40 |
| 20070515 | 4,055.83 | 4,069.85 | 3,891.36 | 3,899.18 | 1,566,775 | 20,549,366.80 |
| 20070516 | 3,890.81 | 3,987.41 | 3,845.23 | 3,986.04 | 1,317,197 | 17,240,886.50 |
| 20070517 | 4,002.49 | 4,064.28 | 3,982.99 | 4,048.29 | 1,392,779 | 18,779,481.10 |
| 20070518 | 4,041.39 | 4,052.10 | 3,999.17 | 4,030.26 | 1,307,562 | 17,363,667.30 |
| 20070521 | 3,902.35 | 4,083.42 | 3,892.98 | 4,072.23 | 1,561,710 | 20,960,232.20 |
| 20070522 | 4,091.14 | 4,136.63 | 4,086.82 | 4,110.38 | 1,735,620 | 23,309,457.40 |
| 20070523 | 4,125.43 | 4,175.44 | 4,093.92 | 4,173.71 | 1,613,994 | 21,930,769.40 |
| 20070524 | 4,188.68 | 4,208.39 | 4,089.39 | 4,151.13 | 1,809,843 | 25,163,250.20 |
| 20070525 | 4,133.19 | 4,190.47 | 4,111.26 | 4,179.78 | 1,541,928 | 22,099,770.40 |
| 20070528 | 4,221.58 | 4,283.93 | 4,215.24 | 4,272.11 | 1,786,151 | 25,810,645.80 |
| 20070529 | 4,288.98 | 4,335.96 | 4,262.02 | 4,334.92 | 1,720,976 | 24,863,029.00 |
| 20070530 | 4,087.41 | 4,275.24 | 4,015.51 | 4,053.09 | 1,855,967 | 27,129,417.50 |
| 20070531 | 4,006.28 | 4,178.11 | 3,858.04 | 4,109.65 | 1,731,153 | 23,952,189.20 |
| 20070601 | 4,120.63 | 4,181.28 | 3,966.98 | 4,000.74 | 1,609,349 | 22,834,754.20 |
| 20070604 | 3,981.82 | 3,987.27 | 3,659.09 | 3,670.40 | 1,148,593 | 14,597,795.00 |
| 20070605 | 3,564.43 | 3,768.56 | 3,404.15 | 3,767.10 | 1,571,379 | 17,921,427.80 |
| 20070606 | 3,781.38 | 3,821.70 | 3,682.79 | 3,776.32 | 1,458,738 | 17,520,633.10 |
| 20070607 | 3,787.70 | 3,891.40 | 3,779.50 | 3,890.80 | 1,423,664 | 17,777,080.30 |
| 20070608 | 3,900.03 | 3,935.79 | 3,852.05 | 3,913.14 | 1,358,771 | 17,939,032.40 |
| 20070611 | 3,942.01 | 4,000.42 | 3,930.74 | 3,995.68 | 1,338,427 | 17,922,772.20 |
| 20070612 | 4,011.68 | 4,073.18 | 3,910.00 | 4,072.14 | 1,494,723 | 20,500,920.80 |
| 20070613 | 4,110.74 | 4,193.45 | 4,102.04 | 4,176.48 | 1,669,484 | 22,047,879.50 |
| 20070614 | 4,162.21 | 4,179.73 | 4,085.78 | 4,115.21 | 1,383,856 | 18,590,687.10 |
| 20070615 | 4,085.66 | 4,152.54 | 4,067.36 | 4,132.87 | 1,086,655 | 15,199,978.10 |
| 20070618 | 4,195.39 | 4,267.74 | 4,193.31 | 4,253.35 | 1,289,777 | 18,222,126.00 |
| 20070619 | 4,247.74 | 4,280.85 | 4,209.57 | 4,269.52 | 1,245,818 | 17,930,180.90 |
| 20070620 | 4,269.46 | 4,312.00 | 4,164.27 | 4,181.32 | 1,352,127 | 19,191,967.70 |
| 20070621 | 4,170.89 | 4,256.54 | 4,147.05 | 4,230.82 | 1,129,198 | 16,178,294.50 |
| 20070622 | 4,230.97 | 4,249.43 | 4,024.49 | 4,091.45 | 1,196,920 | 16,751,868.00 |
| 20070625 | 4,102.79 | 4,131.13 | 3,912.42 | 3,941.08 | 1,016,066 | 14,059,418.70 |
| 20070626 | 3,863.25 | 3,976.19 | 3,818.85 | 3,973.37 | 93,817,469 | 12,245,166.40 |
| 20070627 | 3,985.72 | 4,090.72 | 3,948.29 | 4,078.60 | 95,113,481 | 12,642,558.40 |
| 20070628 | 4,080.19 | 4,113.28 | 3,912.81 | 3,914.20 | 97,831,610 | 12,737,854.80 |
| 20070629 | 3,824.29 | 3,919.34 | 3,779.81 | 3,820.70 | 86,099,985 | 10,476,068.50 |
| 20070702 | 3,800.23 | 3,859.86 | 3,724.19 | 3,836.29 | 74,254,060 | 8,958,550.20 |
| 20070703 | 3,854.72 | 3,906.76 | 3,821.46 | 3,899.72 | 69,749,217 | 8,550,697.60 |
| 20070704 | 3,906.01 | 3,916.48 | 3,800.28 | 3,816.17 | 56,474,777 | 7,226,345.00 |
| 20070705 | 3,769.64 | 3,778.40 | 3,614.53 | 3,615.87 | 63,405,936 | 7,375,508.10 |
| 20070706 | 3,599.82 | 3,785.35 | 3,563.54 | 3,781.35 | 80,737,241 | 9,230,632.20 |
| 20070709 | 3,809.67 | 3,900.90 | 3,782.73 | 3,883.22 | 83,480,539 | 9,941,061.20 |
| 20070710 | 3,895.91 | 3,929.42 | 3,841.80 | 3,853.02 | 76,563,334 | 9,373,949.80 |
| 20070711 | 3,837.80 | 3,879.29 | 3,812.14 | 3,865.72 | 51,353,880 | 6,229,966.10 |
| 20070712 | 3,874.04 | 3,925.60 | 3,861.04 | 3,915.99 | 55,158,363 | 7,028,632.80 |
| 20070713 | 3,920.83 | 3,935.51 | 3,878.18 | 3,914.40 | 46,024,471 | 5,637,576.10 |
| 20070716 | 3,920.65 | 3,931.87 | 3,820.57 | 3,821.92 | 47,615,280 | 5,888,186.40 |
| 20070717 | 3,809.56 | 3,919.78 | 3,767.22 | 3,896.19 | 48,712,223 | 6,052,364.50 |
| 20070718 | 3,880.85 | 3,971.61 | 3,861.91 | 3,930.06 | 62,871,834 | 8,002,894.80 |
| 20070719 | 3,918.54 | 3,947.33 | 3,887.59 | 3,912.94 | 48,737,595 | 6,296,566.20 |
| 20070720 | 3,918.41 | 4,062.12 | 3,918.41 | 4,058.85 | 83,110,646 | 10,471,434.60 |
| 20070723 | 4,091.24 | 4,220.32 | 4,091.24 | 4,213.36 | 1,216,689 | 15,433,285.90 |
| 20070724 | 4,238.32 | 4,284.83 | 4,192.72 | 4,210.33 | 1,109,892 | 14,161,878.40 |
| 20070725 | 4,212.95 | 4,325.38 | 4,212.23 | 4,323.97 | 93,950,043 | 12,568,273.90 |
| 20070726 | 4,347.78 | 4,371.51 | 4,304.19 | 4,346.46 | 99,210,669 | 13,278,618.90 |
| 20070727 | 4,315.37 | 4,357.34 | 4,268.79 | 4,345.36 | 1,002,458 | 13,755,870.30 |
| 20070730 | 4,348.61 | 4,450.19 | 4,345.79 | 4,440.77 | 1,125,897 | 15,351,048.60 |
| 20070731 | 4,432.27 | 4,476.63 | 4,379.20 | 4,471.03 | 1,085,614 | 15,041,236.50 |
| 20070801 | 4,488.77 | 4,502.30 | 4,284.87 | 4,300.56 | 1,262,928 | 17,106,870.10 |
| 20070802 | 4,316.57 | 4,431.85 | 4,290.81 | 4,407.73 | 98,278,578 | 14,092,281.80 |
| 20070803 | 4,440.98 | 4,562.69 | 4,438.96 | 4,560.77 | 1,151,166 | 17,367,267.90 |
| 20070806 | 4,600.12 | 4,629.97 | 4,564.31 | 4,628.11 | 1,117,079 | 16,769,934.50 |
| 20070807 | 4,642.01 | 4,687.44 | 4,581.29 | 4,651.23 | 1,161,810 | 18,014,692.70 |
| 20070808 | 4,614.59 | 4,711.32 | 4,568.69 | 4,663.16 | 1,189,091 | 15,891,947.60 |
| 20070809 | 4,658.59 | 4,768.89 | 4,658.59 | 4,754.10 | 97,660,198 | 13,809,112.90 |
| 20070810 | 4,745.18 | 4,769.62 | 4,640.77 | 4,749.37 | 1,018,670 | 14,722,339.60 |
| 20070813 | 4,768.62 | 4,872.55 | 4,728.89 | 4,820.06 | 1,141,847 | 16,169,270.20 |
| 20070814 | 4,820.15 | 4,876.85 | 4,789.90 | 4,872.78 | 88,568,208 | 12,806,626.40 |
| 20070815 | 4,875.51 | 4,916.31 | 4,762.72 | 4,869.88 | 90,509,675 | 13,131,054.70 |
| 20070816 | 4,845.02 | 4,845.02 | 4,710.31 | 4,765.45 | 90,538,411 | 12,830,442.30 |
| 20070817 | 4,733.14 | 4,814.37 | 4,646.43 | 4,656.57 | 91,159,048 | 13,377,784.70 |
| 20070820 | 4,773.83 | 4,906.00 | 4,758.40 | 4,904.85 | 99,152,937 | 14,531,406.60 |
| 20070821 | 4,944.21 | 4,982.98 | 4,917.82 | 4,955.21 | 1,042,041 | 15,584,466.80 |
| 20070822 | 4,876.35 | 4,999.19 | 4,861.27 | 4,980.07 | 1,081,109 | 16,219,841.30 |
| 20070823 | 5,002.84 | 5,050.38 | 4,968.33 | 5,032.49 | 99,309,428 | 15,336,760.00 |
| 20070824 | 5,070.65 | 5,125.36 | 5,052.24 | 5,107.67 | 1,089,956 | 16,533,133.80 |
| 20070827 | 5,144.82 | 5,192.06 | 5,092.08 | 5,150.12 | 1,161,542 | 17,617,662.90 |
| 20070828 | 5,134.14 | 5,209.51 | 5,058.45 | 5,194.69 | 1,054,367 | 16,694,175.40 |
| 20070829 | 5,147.71 | 5,204.53 | 5,063.41 | 5,109.43 | 1,008,241 | 16,187,246.90 |
| 20070830 | 5,144.11 | 5,186.53 | 5,109.66 | 5,167.88 | 1,012,105 | 15,504,261.00 |
| 20070831 | 5,184.09 | 5,235.16 | 5,158.37 | 5,218.82 | 1,035,562 | 15,677,507.70 |
| 20070903 | 5,257.78 | 5,327.54 | 5,257.78 | 5,321.06 | 1,257,796 | 18,886,201.20 |
| 20070904 | 5,333.40 | 5,357.93 | 5,265.00 | 5,294.05 | 1,204,263 | 18,642,494.60 |
| 20070905 | 5,296.07 | 5,337.93 | 5,223.67 | 5,310.72 | 96,240,624 | 15,081,712.00 |
| 20070906 | 5,336.67 | 5,412.32 | 5,314.34 | 5,393.66 | 1,069,879 | 16,520,138.40 |
| 20070907 | 5,381.19 | 5,405.36 | 5,269.25 | 5,277.18 | 1,198,410 | 18,664,569.10 |
| 20070910 | 5,208.32 | 5,356.86 | 5,169.90 | 5,355.29 | 1,023,682 | 15,300,182.00 |
| 20070911 | 5,362.94 | 5,395.04 | 5,093.92 | 5,113.97 | 1,100,552 | 16,997,293.90 |
| 20070912 | 5,092.58 | 5,192.30 | 5,025.34 | 5,172.63 | 97,058,855 | 14,924,281.10 |
| 20070913 | 5,193.41 | 5,276.77 | 5,178.87 | 5,273.59 | 86,550,216 | 14,065,271.00 |
| 20070914 | 5,290.26 | 5,324.44 | 5,201.85 | 5,312.18 | 94,673,912 | 15,213,138.20 |
| 20070917 | 5,309.06 | 5,427.17 | 5,307.77 | 5,421.39 | 1,056,386 | 16,712,248.50 |
| 20070918 | 5,446.73 | 5,458.58 | 5,339.92 | 5,425.21 | 1,026,909 | 16,784,906.70 |
| 20070919 | 5,439.02 | 5,447.36 | 5,336.07 | 5,395.27 | 89,725,500 | 15,024,863.30 |
| 20070920 | 5,408.48 | 5,482.43 | 5,396.11 | 5,470.06 | 86,547,205 | 14,318,515.00 |
| 20070921 | 5,482.51 | 5,489.07 | 5,363.35 | 5,454.67 | 92,838,809 | 15,068,371.10 |
| 20070924 | 5,469.84 | 5,506.06 | 5,404.42 | 5,485.01 | 81,798,471 | 14,184,959.30 |
| 20070925 | 5,500.27 | 5,509.23 | 5,396.48 | 5,425.88 | 96,509,579 | 14,170,966.80 |
| 20070926 | 5,407.83 | 5,463.90 | 5,320.02 | 5,338.52 | 63,608,585 | 10,552,867.10 |
| 20070927 | 5,338.11 | 5,411.19 | 5,306.82 | 5,409.40 | 58,884,300 | 9,615,370.70 |
| 20070928 | 5,461.58 | 5,560.42 | 5,461.58 | 5,552.30 | 80,631,285 | 13,881,182.50 |
| 20071001 | 5,461.58 | 5,560.42 | 5,461.58 | 5,552.30 | 80,631,285 | 13,881,182.50 |
| 20071002 | 5,461.58 | 5,560.42 | 5,461.58 | 5,552.30 | 80,631,285 | 13,881,182.50 |
| 20071008 | 5,683.31 | 5,729.96 | 5,620.00 | 5,692.76 | 95,983,083 | 15,588,038.10 |
| 20071009 | 5,678.91 | 5,725.41 | 5,628.35 | 5,715.89 | 83,289,030 | 16,249,305.70 |
| 20071010 | 5,742.65 | 5,860.86 | 5,727.24 | 5,771.46 | 92,445,344 | 16,545,057.80 |
| 20071011 | 5,798.39 | 5,914.77 | 5,755.99 | 5,913.23 | 94,709,657 | 17,798,852.90 |
| 20071012 | 5,950.90 | 5,959.36 | 5,658.81 | 5,903.26 | 1,191,484 | 21,929,497.40 |
| 20071015 | 5,934.77 | 6,039.04 | 5,866.13 | 6,030.09 | 98,707,442 | 19,346,959.20 |
| 20071016 | 6,056.95 | 6,124.04 | 6,040.71 | 6,092.06 | 88,152,159 | 16,354,765.70 |
| 20071017 | 6,057.43 | 6,088.89 | 5,982.20 | 6,036.28 | 71,312,588 | 13,370,099.20 |
| 20071018 | 6,031.92 | 6,055.47 | 5,804.97 | 5,825.28 | 69,805,425 | 13,034,699.80 |
| 20071019 | 5,869.12 | 5,932.11 | 5,766.86 | 5,818.05 | 55,224,892 | 10,327,196.40 |
| 20071022 | 5,742.79 | 5,804.84 | 5,654.91 | 5,667.33 | 54,433,674 | 9,556,023.80 |
| 20071023 | 5,660.07 | 5,776.02 | 5,574.84 | 5,773.39 | 58,453,968 | 10,120,605.00 |
| 20071024 | 5,804.02 | 5,906.69 | 5,793.56 | 5,843.11 | 60,292,831 | 10,865,730.50 |
| 20071025 | 5,794.22 | 5,819.88 | 5,546.04 | 5,562.39 | 71,714,448 | 11,975,391.00 |
| 20071026 | 5,498.86 | 5,628.83 | 5,462.01 | 5,589.63 | 51,519,175 | 8,740,504.50 |
| 20071029 | 5,641.98 | 5,750.25 | 5,617.98 | 5,748.00 | 50,164,402 | 8,210,512.60 |
| 20071030 | 5,769.20 | 5,899.65 | 5,701.34 | 5,897.19 | 54,278,820 | 9,065,058.60 |
| 20071031 | 5,984.71 | 6,002.12 | 5,871.48 | 5,954.77 | 71,029,564 | 11,945,783.50 |
| 20071101 | 5,978.94 | 6,005.13 | 5,912.50 | 5,914.28 | 64,885,103 | 11,076,849.00 |
| 20071102 | 5,812.47 | 5,860.59 | 5,740.40 | 5,777.81 | 59,541,596 | 10,602,985.60 |
| 20071105 | 5,748.18 | 5,787.23 | 5,603.47 | 5,634.45 | 64,132,597 | 15,490,101.60 |
| 20071106 | 5,593.35 | 5,649.75 | 5,510.16 | 5,536.57 | 45,068,039 | 8,358,950.50 |
| 20071107 | 5,565.65 | 5,610.95 | 5,469.76 | 5,601.78 | 42,730,328 | 7,630,402.40 |
| 20071108 | 5,559.15 | 5,559.15 | 5,328.20 | 5,330.02 | 48,924,662 | 8,376,137.50 |
| 20071109 | 5,276.01 | 5,382.70 | 5,217.63 | 5,315.54 | 47,341,262 | 8,076,204.90 |
| 20071112 | 5,181.18 | 5,250.09 | 5,032.58 | 5,187.73 | 52,582,703 | 8,743,068.70 |
| 20071113 | 5,239.34 | 5,311.70 | 5,085.44 | 5,158.12 | 49,237,316 | 8,304,446.60 |
| 20071114 | 5,246.57 | 5,414.61 | 5,165.06 | 5,412.69 | 50,992,880 | 8,806,409.00 |
| 20071115 | 5,391.02 | 5,453.74 | 5,338.90 | 5,365.27 | 47,819,419 | 8,095,121.70 |
| 20071116 | 5,273.08 | 5,335.51 | 5,224.31 | 5,316.27 | 37,387,331 | 6,163,681.30 |
| 20071119 | 5,325.30 | 5,333.09 | 5,240.42 | 5,269.82 | 41,097,731 | 6,315,666.80 |
| 20071120 | 5,230.74 | 5,338.17 | 5,158.54 | 5,293.70 | 49,057,398 | 7,932,737.00 |
| 20071121 | 5,307.79 | 5,344.93 | 5,206.57 | 5,214.23 | 41,231,609 | 6,596,012.10 |
| 20071122 | 5,113.88 | 5,154.86 | 4,969.89 | 4,984.16 | 40,370,330 | 6,473,174.90 |
| 20071123 | 4,946.26 | 5,034.23 | 4,896.99 | 5,032.13 | 30,872,962 | 5,020,793.80 |
| 20071126 | 5,102.53 | 5,124.89 | 4,952.43 | 4,958.85 | 36,755,797 | 6,005,513.50 |
| 20071127 | 4,919.91 | 4,947.08 | 4,857.04 | 4,861.11 | 30,833,864 | 5,276,785.60 |
| 20071128 | 4,870.84 | 4,907.76 | 4,778.73 | 4,803.39 | 32,756,757 | 5,325,809.00 |
| 20071129 | 4,870.86 | 5,011.19 | 4,814.78 | 5,003.33 | 50,071,545 | 8,119,648.40 |
| 20071130 | 4,993.74 | 4,993.74 | 4,861.86 | 4,871.78 | 43,314,662 | 7,050,039.30 |
| 20071203 | 4,838.56 | 4,899.67 | 4,798.01 | 4,868.61 | 53,750,775 | 7,003,531.80 |
| 20071204 | 4,882.15 | 4,971.40 | 4,882.15 | 4,915.89 | 42,835,766 | 6,077,497.60 |
| 20071205 | 4,917.36 | 5,052.75 | 4,893.32 | 5,042.65 | 54,299,786 | 7,974,184.20 |
| 20071206 | 5,055.84 | 5,065.51 | 4,995.47 | 5,035.07 | 43,159,311 | 6,446,719.80 |
| 20071207 | 5,038.48 | 5,096.80 | 5,021.37 | 5,091.76 | 49,961,574 | 7,166,344.90 |
| 20071210 | 5,010.83 | 5,168.76 | 4,990.72 | 5,161.92 | 68,817,889 | 10,748,199.00 |
| 20071211 | 5,180.54 | 5,209.71 | 5,103.75 | 5,175.08 | 66,848,427 | 10,643,770.90 |
| 20071212 | 5,148.25 | 5,149.93 | 5,054.56 | 5,095.54 | 72,156,227 | 11,295,542.60 |
| 20071213 | 5,078.18 | 5,095.15 | 4,954.36 | 4,958.04 | 67,283,324 | 10,508,895.90 |
| 20071214 | 4,899.75 | 5,011.20 | 4,860.16 | 5,007.91 | 53,052,727 | 8,162,933.40 |
| 20071217 | 5,007.28 | 5,007.35 | 4,874.62 | 4,876.76 | 63,546,722 | 10,152,346.00 |
| 20071218 | 4,856.47 | 4,905.49 | 4,812.16 | 4,836.17 | 40,558,047 | 6,485,994.10 |
| 20071219 | 4,878.07 | 4,960.42 | 4,868.35 | 4,941.78 | 56,275,775 | 8,640,630.70 |
| 20071220 | 4,965.29 | 5,050.78 | 4,923.30 | 5,043.53 | 57,742,689 | 8,784,246.40 |
| 20071221 | 5,017.19 | 5,112.39 | 5,013.76 | 5,101.78 | 66,142,705 | 10,347,789.60 |
| 20071224 | 5,132.91 | 5,284.34 | 5,104.65 | 5,234.26 | 85,080,422 | 14,018,541.50 |
| 20071225 | 5,233.18 | 5,254.40 | 5,178.80 | 5,201.18 | 71,023,624 | 12,507,374.40 |
| 20071226 | 5,209.03 | 5,262.59 | 5,158.76 | 5,233.35 | 74,458,628 | 12,285,164.20 |
| 20071227 | 5,248.22 | 5,316.52 | 5,203.50 | 5,308.89 | 87,324,184 | 14,703,768.60 |
| 20071228 | 5,320.01 | 5,336.50 | 5,248.69 | 5,261.56 | 77,187,038 | 13,368,040.10 |
标签: 股票
