《深证成指--日线资料--日线--标准除权.xls》由会员分享，可在线阅读，更多相关《深证成指--日线资料--日线--标准除权.xls（13页珍藏版）》请在得力文库 - 分享文档赚钱的网站上搜索。
1、时间收盘2012/01/048695.992012/01/058600.262012/01/068634.422012/01/098946.082012/01/109281.252012/01/119239.212012/01/129200.932012/01/139030.592012/01/168827.472012/01/179264.092012/01/189115.272012/01/199300.222012/01/209466.142012/01/309274.852012/01/319303.652012/02/019193.392012/02/029382.132012/02
2、/039436.992012/02/069448.642012/02/079266.712012/02/089557.582012/02/099560.732012/02/109590.952012/02/139585.082012/02/149543.782012/02/159673.442012/02/169622.832012/02/179615.342012/02/209616.652012/02/219695.872012/02/229862.542012/02/239918.942012/02/24 10124.152012/02/27 10177.332012/02/28 101
3、61.862012/02/29 10054.842012/03/01 10060.962012/03/02 10299.942012/03/05 10226.442012/03/06 10093.812012/03/07 10054.872012/03/08 10171.132012/03/09 10334.382012/03/1210300.52012/03/13 10427.242012/03/14 10094.892012/03/15 10086.562012/03/1610279.32012/03/19 10296.172012/03/20 10116.392012/03/21 100
4、90.442012/03/22 10038.952012/03/239885.252012/03/269946.142012/03/279841.382012/03/289531.15深证指数收盘2012/01/04 2012/04/262012/08/10 2012/11/28 2013/03/21020004000600080001000012000收盘2012/03/299418.232012/03/309410.262012/04/059709.032012/04/069786.192012/04/099710.912012/04/109795.972012/04/119802.322
5、012/04/12 10007.652012/04/13 10043.722012/04/16 10000.312012/04/179839.922012/04/18 10069.532012/04/19 10015.412012/04/20 10131.042012/04/23 10076.052012/04/24 10041.892012/04/25 10162.012012/04/26 10201.652012/04/27 10180.392012/05/02 10424.942012/05/03 10468.382012/05/0410573.62012/05/07 10612.892
6、012/05/08 10524.682012/05/09 10294.582012/05/10 10277.622012/05/11 10211.412012/05/14 10093.382012/05/15 10131.812012/05/169916.472012/05/17 10079.482012/05/189903.092012/05/219977.562012/05/22 10180.272012/05/2310143.22012/05/249984.582012/05/259884.962012/05/2810104.12012/05/29 10214.742012/05/30
7、10162.342012/05/31 10141.412012/06/0110145.82012/06/049874.522012/06/059847.122012/06/069812.982012/06/079755.642012/06/089707.182012/06/119849.772012/06/12 9790.22012/06/139950.052012/06/149885.292012/06/159885.652012/06/189979.062012/06/199848.162012/06/209821.222012/06/219682.632012/06/259414.532
8、012/06/269449.352012/06/279413.872012/06/289383.272012/06/299500.322012/07/029561.432012/07/039607.332012/07/049569.162012/07/059412.862012/07/069688.512012/07/099498.892012/07/109476.722012/07/119588.292012/07/129752.932012/07/139792.672012/07/169540.892012/07/179554.672012/07/189514.172012/07/1995
9、09.492012/07/20 9326.62012/07/239186.922012/07/249262.772012/07/259155.252012/07/269081.832012/07/279082.892012/07/309071.062012/07/319059.222012/08/019167.252012/08/02 8994.32012/08/039076.622012/08/069211.962012/08/079229.272012/08/089210.672012/08/099337.542012/08/109238.712012/08/139039.222012/0
10、8/149090.982012/08/159048.612012/08/168973.382012/08/178886.852012/08/208838.632012/08/218849.492012/08/228724.782012/08/238730.552012/08/248582.012012/08/278402.152012/08/288402.692012/08/298275.262012/08/308220.082012/08/318231.232012/09/038363.952012/09/048243.832012/09/058242.592012/09/068288.27
11、2012/09/078709.072012/09/108768.182012/09/118739.472012/09/128786.732012/09/138692.462012/09/148740.052012/09/178485.072012/09/1883922012/09/198431.742012/09/20 8202.22012/09/218201.532012/09/248309.382012/09/258284.252012/09/268191.112012/09/278486.272012/09/288679.222012/10/088540.082012/10/098745
12、.292012/10/108773.212012/10/118665.092012/10/128651.012012/10/158621.972012/10/168644.952012/10/178641.182012/10/188793.422012/10/19 8796.62012/10/228829.282012/10/238686.692012/10/248653.912012/10/258600.182012/10/268414.852012/10/298376.562012/10/308387.932012/10/31 8469.82012/11/018663.152012/11/
13、028679.482012/11/058654.742012/11/068589.532012/11/07 8561.22012/11/088399.382012/11/098356.672012/11/128388.822012/11/138235.762012/11/148283.562012/11/158186.062012/11/168117.012012/11/198061.112012/11/20 8047.92012/11/218150.682012/11/228047.522012/11/238114.742012/11/26 8017.32012/11/277936.7420
14、12/11/287854.062012/11/297826.692012/11/307905.092012/12/037710.882012/12/047798.292012/12/058091.682012/12/068071.492012/12/078189.682012/12/108265.792012/12/118220.542012/12/128246.062012/12/138171.352012/12/14 8530.92012/12/178596.642012/12/188592.632012/12/198639.112012/12/208693.232012/12/21865
15、8.352012/12/248631.372012/12/258891.572012/12/268940.682012/12/278939.852012/12/289027.062012/12/319117.942013/01/049096.072013/01/079108.472013/01/089110.452013/01/099154.872013/01/109170.062013/01/119017.732013/01/149316.272013/01/159381.692013/01/169355.482013/01/179309.232013/01/18 9432.32013/01
16、/219562.852013/01/229536.362013/01/239548.312013/01/249444.082013/01/259357.132013/01/289618.922013/01/299704.662013/01/309783.842013/01/319667.672013/02/019819.292013/02/049760.832013/02/059945.982013/02/069922.722013/02/079904.782013/02/089989.092013/02/189795.912013/02/199550.932013/02/209645.872
17、013/02/219396.112013/02/229361.862013/02/259342.632013/02/269208.032013/02/279333.242013/02/289640.422013/03/019650.142013/03/049139.412013/03/059341.352013/03/069431.172013/03/079393.692013/03/089285.832013/03/119277.162013/03/129163.642013/03/139073.222013/03/149087.252013/03/159099.292013/03/1889
18、99.022013/03/199034.042013/03/209317.972013/03/219326.292013/03/229343.412013/03/259313.132013/03/269226.642013/03/279225.132013/03/288959.262013/03/298889.772013/04/018937.762013/04/028960.462013/04/038964.472013/04/088953.842013/04/098993.112013/04/10 8962.32013/04/118920.712013/04/128837.372013/0
19、4/158733.442013/04/168852.422013/04/178894.372013/04/188888.022013/04/199111.192013/04/229057.622013/04/238793.682013/04/248911.652013/04/258772.582013/04/268691.39深证指数收盘2012/01/04 2012/04/262012/08/10 2012/11/28 2013/03/21020004000600080001000012000收盘深证指数收盘原始数据时间涨跌幅度%开盘最高最低收盘成交量成交额2012/01/04-222.83
20、-2.508980.769025.668695.28695.99 5046778040260692012/01/05-95.73-1.108653.18744.228566.068600.26 5519552542666342012/01/06+34.16+0.408597.378643.298486.588634.42 5292113637501792012/01/09+311.66+3.618638.538946.888532.678946.08 7565101353430882012/01/10+335.17+3.758930.569291.318909.259281.25 1.09E+
21、0878596102012/01/11-42.04-0.459278.059312.069186.169239.21 9042535667260852012/01/12-38.28-0.419191.549344.749177.599200.93 7541844357231462012/01/13-170.34-1.859216.969258.318951.729030.59 8316994757878742012/01/16-203.12-2.258951.189024.428823.88827.47 5460657538407402012/01/17+436.62+4.958835.889
22、305.428762.579264.09 9697060460957612012/01/18-148.82-1.619326.449399.029085.049115.27 8851938664664522012/01/19+184.95+2.039119.889363.059078.989300.22 7378585051976652012/01/20+165.92+1.789348.459503.379259.029466.14 7189441451600712012/01/30-191.29-2.029482.219482.219274.859274.85 614721914331189
23、2012/01/31+28.80+0.319278.099324.819213.149303.65 4704398835490372012/02/01-110.26-1.199277.799403.379173.079193.39 5698838241544652012/02/02+188.74+2.059222.249382.139174.729382.13 6176835746252322012/02/03+54.86+0.589349.289472.029292.789436.99 8194889961002772012/02/06+11.65+0.129451.179526.79940
24、4.499448.64 7608461361546182012/02/07-181.93-1.939393.769393.769206.869266.71 6437494351795952012/02/08+290.87+3.149259.649605.29236.169557.58 9034685466612082012/02/09+3.15+0.039548.229630.359493.939560.73 1.01E+0879745112012/02/10+30.22+0.329539.79699.39539.79590.95 8883185871234442012/02/13-5.87-
25、0.069463.959670.789420.49585.08 9215750375529702012/02/14-41.30-0.439574.879597.089478.599543.78 7848839863953032012/02/15+129.66+1.369523.659725.229515.799673.44 1.06E+0881843942012/02/16-50.61-0.529647.159727.039557.949622.83 9616032781525162012/02/17-7.49-0.089681.459719.539553.599615.34 76513113
26、63866772012/02/20+1.31+0.019741.159755.769616.659616.65 9352120976899622012/02/21+79.22+0.829632.449695.879539.839695.87 8800482975563712012/02/22+166.67+1.729709.939865.779701.569862.54 1.25E+08 108219922012/02/23+56.40+0.579859.439958.759840.059918.94 1.15E+08 101618252012/02/24+205.21+2.079922.16
27、 10131.139907.03 10124.15 1.22E+08 104324172012/02/27+53.18+0.5310157.18 10333.92 10157.18 10177.33 1.42E+08 127293322012/02/28-15.47-0.1510155.04 10233.07 10087.06 10161.86 1.15E+08 104140932012/02/29-107.02-1.0510126.68 10214.63 10048.79 10054.84 8875815281956012012/03/01+6.12+0.0610011.12 10125.6
28、7 10011.12 10060.96 7161630769256522012/03/02+238.98+2.3810078.82 10301.64 10078.82 10299.94 9753164786483102012/03/05-73.50-0.7110338 10379.46 10217.53 10226.44 1.02E+0899049142012/03/06-132.63-1.3010193.23 10225.05 10070.49 10093.81 9810961091646092012/03/07-38.94-0.399997.89 10173.669991.33 10054
29、.87 9087252985315122012/03/08+116.26+1.1610092.13 10228.24 10084.52 10171.13 8657315582546402012/03/09+163.25+1.6110202.95 10334.38 10161.72 10334.38 9526397993836812012/03/12-33.88-0.3310322.95 10373.92 10228.3910300.5 9309981198690052012/03/13+126.74+1.2310308.64 10427.24 10292.05 10427.24 9355184
30、498891222012/03/14-332.35-3.1910487.310529 10063.79 10094.89 1.59E+08 156914592012/03/15-8.33-0.0810101.28 10173.38 10013.43 10086.56 1.12E+08 103374152012/03/16+192.74+1.9110115.31 10284.25 10071.5810279.3 9450159693862712012/03/19+16.87+0.1610256.51 10306.46 10186.08 10296.17 9058918693329882012/0
31、3/20-179.78-1.7510255.25 10255.25 10110.38 10116.39 8745532886138692012/03/21-25.95-0.2610152.3 10225.54 10006.92 10090.44 8665269985759072012/03/22-51.49-0.5110082.25 10116.95 10008.88 10038.95 7107504568134692012/03/23-153.70-1.5310002.9 10029.449858.379885.25 7037658766181652012/03/26+60.89+0.629
32、871.899956.369871.899946.14 5354101253344932012/03/27-104.76-1.059959.44 10008.689830.519841.38 5979258659810322012/03/28-310.23-3.159800.299824.629515.989531.15 835020537377131Page 8深证指数收盘原始数据2012/03/29-112.92-1.189478.129565.019352.179418.23 7670678661583812012/03/30-7.97-0.089426.649505.149365.53
33、9410.26 6078803150957982012/04/05+298.77+3.179410.979737.99388.789709.03 7845791661740652012/04/06+77.16+0.799704.889811.689684.379786.19 7051673960726472012/04/09-75.28-0.779739.079802.239650.579710.91 5573312551962072012/04/10+85.06+0.889682.839795.979516.899795.97 7096892159785892012/04/11+6.35+0
34、.069683.119920.349666.549802.32 7447073659935092012/04/12+205.33+2.099817.7810013.29779.68 10007.65 9601457778184232012/04/13+36.07+0.3610043.26 10116.12 10008.67 10043.72 1.02E+0886489772012/04/16-43.41-0.439975.63 10063.679954.89 10000.31 8334173369417672012/04/17-160.39-1.609999.2 10022.559837.78
35、9839.92 8308606068028922012/04/18+229.61+2.339888.05 10082.829842.07 10069.53 1.03E+0882978872012/04/19-54.12-0.5410049.77100809971.62 10015.41 8275125574217132012/04/20+115.63+1.1510004.28 10144.549996.72 10131.04 9257175979526982012/04/23-54.99-0.5410142 10154.51 10034.25 10076.05 1.01E+0888574972
36、012/04/24-34.16-0.3410010.35 10180.089841.44 10041.89 1.22E+0888854302012/04/25+120.12+1.2010012.85 10182.099993.69 10162.01 1.06E+0882634862012/04/26+39.64+0.3910182.46 10258.57 10152.05 10201.65 9901562279899352012/04/27-21.26-0.2110191.09 10244.98 10172.52 10180.39 7657337363338372012/05/02+244.5
37、5+2.4010319.48 10500.15 10253.04 10424.94 1.02E+0884239552012/05/03+43.44+0.4210415.2910479.6 10400.32 10468.38 8635805678531662012/05/04+105.22+1.0110464.59 10576.21 10410.9410573.6 9383561183017462012/05/07+39.29+0.3710512.69 10616.28 10509.76 10612.89 9401493488017612012/05/08-88.21-0.8310604.96
38、10605.35 10413.45 10524.68 9379660985121432012/05/09-230.10-2.1910410.84 10410.84 10282.82 10294.58 9050483379725372012/05/10-16.96-0.1610287.76 10342.34 10255.25 10277.62 7536378567562162012/05/11-66.21-0.6410261.5510342.8 10210.73 10211.41 8452139371236682012/05/14-118.03-1.1610278.9510284.910091
39、10093.38 8852171975490942012/05/15+38.43+0.3810027.4 10139.25 10009.52 10131.81 7675381266080132012/05/16-215.34-2.1310099.81 10099.819916.479916.47 7102312060574542012/05/17+163.01+1.649942.18 10105.959915.81 10079.48 7542204264006792012/05/18-176.39-1.759995.91 10049.929880.049903.09 7654128565270
40、262012/05/21+74.47+0.759893.77 10060.089870.359977.56 6778464358858762012/05/22+202.71+2.0310030.54 10180.27 10022.73 10180.27 7121281160380392012/05/23-37.07-0.3610142.91 10218.33 10055.9310143.2 7937765469419982012/05/24-158.62-1.5610122.57 10187.149951.279984.58 7503754467884292012/05/25-99.62-1.
41、009980.18 10003.839848.929884.96 7239137560648122012/05/28+219.14+2.229816.78 10108.379755.5910104.1 1.03E+0871570592012/05/29+110.64+1.1010101.4 10271.37 10087.48 10214.74 1.16E+0890814302012/05/30-52.40-0.5110196.53 10241.31 10135.38 10162.34 8826209176722832012/05/31-20.93-0.2110089.95 10194.58 1
42、0050.08 10141.41 9251841676981202012/06/01+4.39+0.0410142.12 10262.05 10095.3310145.8 8060010170258922012/06/04-271.28-2.679988.5310085.49871.049874.52 8914521872979132012/06/05-27.40-0.289899.659941.549816.769847.12 7230258556038962012/06/06-34.14-0.359863.79897.749772.479812.98 6227868049980472012
43、/06/07-57.34-0.589921.319937.119730.589755.64 6965109254242292012/06/08-48.46-0.509839.689843.99685.349707.18 8153713257835102012/06/11+142.59+1.479731.89895.599704.449849.77 7816809361338982012/06/12-59.57-0.609800.879875.259773.669790.2 7114254357148892012/06/13+159.85+1.639835.419950.059795.06995
44、0.05 8135333268847392012/06/14-64.76-0.659937.3510002.59881.159885.29 7603158068081172012/06/15+0.36+0.009906.589951.379760.059885.65 7577360964870462012/06/18+93.41+0.949921.23 10020.079916.39979.06 7059991665210842012/06/19-130.90-1.31995499549829.669848.16 6901150165829202012/06/20-26.94-0.279877
45、.199906.119800.579821.22 6334898059259192012/06/21-138.59-1.419787.589787.589621.779682.63 7219729559788282012/06/25-268.10-2.779635.79635.79402.239414.53 726956095817473Page 9深证指数收盘原始数据2012/06/26+34.82+0.379373.149489.269351.89449.35 6863003753220202012/06/27-35.48-0.389444.279540.899406.399413.87
46、6502958356224892012/06/28-30.60-0.339449.719495.629383.279383.27 6562107756370262012/06/29+117.05+1.259374.369512.069363.979500.32 7283638357746872012/07/02+61.11+0.649575.099624.279510.689561.43 7049648866535942012/07/03+45.90+0.489566.579698.479533.299607.33 7804100671917732012/07/04-38.17-0.40963
47、7.119665.039543.289569.16 6769842762978222012/07/05-156.30-1.63951195119366.899412.86 7304587659492642012/07/06+275.65+2.939463.079716.559431.139688.51 9301122576187762012/07/09-189.62-1.969636.229727.529491.459498.89 8343178874537492012/07/10-22.17-0.239467.759557.449445.959476.72 70609409579830320
48、12/07/11+111.57+1.189455.469614.29453.639588.29 7107885855257732012/07/12+164.64+1.729575.539800.359541.099752.93 9463858278007392012/07/13+39.74+0.419720.469853.739708.629792.67 7542532864854832012/07/16-251.78-2.579768.69771.049540.899540.89 8803665471248522012/07/17+13.78+0.149503.459602.999476.9
49、9554.67 6565766353645872012/07/18-40.50-0.429545.379588.049328.99514.17 8151201860058672012/07/19-4.68-0.059488.899609.459432.969509.49 9286953666777482012/07/20-182.89-1.929471.969509.419325.269326.6 7341743255090502012/07/23-139.68-1.509255.949255.949152.989186.92 6886847450153972012/07/24+75.85+0
50、.839133.929340.529130.189262.77 6995494448155392012/07/25-107.52-1.169225.569248.449146.149155.25 7251550550460072012/07/26-73.42-0.809148.789218.129069.979081.83 7074989951445012012/07/27+1.06+0.019099.429157.989054.879082.89 6263666147551022012/07/30-11.83-0.139087.39183.59055.599071.06 6458255544
黑公网安备:91230400333293403D