日期

开盘
(点)

最高价(点)

最低价(点)

收盘价(点)

成交量(亿股)

成交金额(亿元)

涨跌
(点)

涨跌幅(%)

2007-11-14

5246.57

5414.61

5165.06

5412.69

50.99

880.64

254.57

4.94

2007-08-20

4773.83

4906.00

4758.40

4904.86

99.15

1453.14

248.29

5.33

2007-07-06

3599.82

3785.35

3563.54

3781.35

80.74

923.06

165.48

4.58

2007-10-29

5641.98

5750.25

5617.98

5748.00

50.16

821.05

158.37

2.83

2007-07-23

4091.24

4220.32

4091.24

4213.36

121.67

1543.33

154.51

3.81

2007-08-03

4440.98

4562.69

4438.96

4560.77

115.12

1736.73

153.04

3.47

2001-10-23

1642.22

1670.74

1625.15

1670.56

14.22

151.09

149.89

9.86

2007-10-30

5769.20

5899.65

5701.34

5897.19

54.28

906.51

149.19

2.60

2007-07-20

3918.41

4062.12

3918.41

4058.85

83.11

1047.14

145.91

3.73

2002-06-24

1704.70

1709.07

1647.50

1707.31

48.52

494.80

144.59

9.25

2007-09-28

5461.58

5560.42

5461.58

5552.30

80.63

1388.12

142.90

2.64

2007-10-11

5798.39

5914.77

5755.99

5913.23

94.71

1779.89

141.77

2.46

2007-10-08

5683.31

5729.96

5620.00

5692.76

95.98

1558.80

140.46

2.53

2000-02-14

1591.44

1674.13

1587.82

1673.94

43.58

265.84

138.94

9.05

2007-04-20

3460.90

3591.46

3460.90

3584.20

138.89

1561.30

135.18

3.92

2007-10-15

5934.78

6039.04

5866.13

6030.09

98.71

1934.70

126.83

2.15

2007-04-23

3615.79

3710.89

3615.79

3710.89

163.50

1831.66

126.69

3.53

2007-01-15

2660.07

2795.33

2658.88

2794.70

91.76

669.39

126.59

4.74

2007-06-18

4195.39

4267.74

4193.31

4253.35

128.98

1822.21

120.48

2.92

2007-06-07

3787.70

3891.40

3779.50

3890.80

142.37

1777.71

114.48

3.03

2007-07-25

4212.95

4325.38

4212.23

4323.97

93.95

1256.83

113.64

2.70

2007-02-28

2734.60

2888.90

2732.88

2881.07

121.48

954.22

109.28

3.94

2007-09-17

5309.06

5427.17

5307.77

5421.39

105.64

1671.22

109.21

2.06

2007-05-08

3937.94

3964.71

3901.33

3950.01

160.57

2051.92

108.74

2.83

2006-12-29

2585.42

2698.90

2585.42

2675.47

86.77

590.93

107.88

4.20

2007-08-02

4316.57

4431.85

4290.81

4407.73

98.28

1409.23

107.17

2.49

2007-10-23

5660.07

5776.02

5574.84

5773.39

58.45

1012.06

106.06

1.87

2007-06-27

3985.72

4090.72

3948.29

4078.60

95.11

1264.26

105.23

2.65

2007-06-13

4110.74

4193.45

4102.04

4176.48

166.95

2204.79

104.34

2.56

1999-09-09

1590.71

1675.26

1590.70

1675.12

19.74

160.96

103.52

6.59

2007-09-03

5257.78

5327.54

5257.78

5321.06

125.78

1888.62

102.23

1.96

2007-07-09

3809.67

3900.90

3782.73

3883.22

83.48

994.11

101.87

2.69

2007-01-22

2857.90

2934.65

2857.90

2933.19

138.58

1030.38

100.98

3.57

2007-09-13

5193.41

5276.77

5178.87

5273.59

86.55

1406.53

100.96

1.95

2007-01-09

2711.05

2809.39

2691.36

2807.80

110.75

862.22

100.60

3.72

1999-06-28

1606.28

1693.16

1606.28

1693.16

41.39

319.64

99.30

6.23

2007-06-05

3564.43

3768.56

3404.15

3767.10

157.14

1792.14

96.70

2.63

1999-07-20

1476.03

1574.75

1471.51

1574.60

17.31

125.56

95.52

6.46

2007-07-30

4348.61

4450.19

4345.79

4440.77

112.59

1535.10

95.41

2.20

2002-01-31

1413.22

1501.33

1413.22

1491.66

18.80

171.19

95.06

6.81

2007-05-28

4221.58

4283.93

4215.24

4272.11

178.62

2581.06

92.33

2.21

2006-12-25

2350.13

2452.43

2350.13

2435.76

73.94

478.16

92.09

3.93

2007-08-09

4658.59

4768.89

4658.59

4754.10

97.66

1380.91

90.94

1.95

2007-02-15

2923.67

2994.62

2923.67

2993.01

108.83

869.19

87.92

3.03

2007-05-16

3890.81

3987.40

3845.23

3986.04

131.72

1724.09

86.86

2.23

2006-12-11

2085.06

2181.16

2084.27

2180.50

62.68

370.30

86.86

4.15

2002-01-23

1355.86

1445.70

1346.17

1444.96

10.51

85.03

86.27

6.35

2005-06-08

1044.18

1118.69

1040.16

1115.58

40.28

190.12

84.64

8.21

2007-03-19

2864.26

3038.00

2852.86

3014.44

109.97

948.20

83.96

2.87

2007-09-06

5336.67

5412.32

5314.34

5393.66

106.99

1652.01

82.94

1.56

2007-06-11

3942.00

4000.42

3930.74

3995.68

133.84

1792.28

82.54

2.11

2007-04-30

3784.27

3851.35

3759.48

3841.27

146.53

1859.62

81.40

2.17

2003-01-14

1386.90

1476.91

1386.59

1466.85

31.78

227.90

80.54

5.81