上证180日k交易收盘价收益率等数据1998-2023.1
上证180日k交易收盘价收益率等数据1998-2023.1
| 代码 | 名称 | 时间 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌 | 涨跌幅% | 成交量 | 成交额 |
| 000010 | 上证180 | 1996-10-22 | 2,565.0100 | 2,629.0100 | 2,549.6900 | 2,615.9860 | —— | —— | 2,204,831 | 2,219,949,431 |
| 000010 | 上证180 | 1996-10-23 | 2,640.3960 | 2,691.8330 | 2,631.8420 | 2,691.6480 | 75.6621 | 2.8923 | 3,129,685 | 3,117,361,986 |
| 000010 | 上证180 | 1996-10-24 | 2,701.9100 | 2,722.5800 | 2,670.8130 | 2,680.3670 | -11.2810 | -0.4191 | 2,135,396 | 2,288,868,079 |
| 000010 | 上证180 | 1996-10-25 | 2,677.4770 | 2,690.0500 | 2,631.8760 | 2,641.3000 | -39.0671 | -1.4575 | 1,750,999 | 1,786,765,188 |
| 000010 | 上证180 | 1996-10-28 | 2,614.4230 | 2,668.4220 | 2,607.1630 | 2,637.1160 | -4.1838 | -0.1584 | 1,225,790 | 1,323,876,614 |
| 000010 | 上证180 | 1996-10-29 | 2,653.2330 | 2,729.5100 | 2,649.3330 | 2,665.0720 | 27.9558 | 1.0601 | 1,848,641 | 1,996,467,249 |
| 000010 | 上证180 | 1996-10-30 | 2,670.8340 | 2,685.6630 | 2,522.3000 | 2,535.0170 | -130.0549 | -4.8800 | 1,370,802 | 1,424,325,964 |
| 000010 | 上证180 | 1996-10-31 | 2,568.1660 | 2,600.4760 | 2,527.5440 | 2,571.5970 | 36.5801 | 1.4430 | 1,213,960 | 1,384,920,420 |
| 000010 | 上证180 | 1996-11-01 | 2,439.8570 | 2,539.9450 | 2,395.9870 | 2,459.9930 | -111.6040 | -4.3399 | 1,308,533 | 1,352,439,436 |
| 000010 | 上证180 | 1996-11-04 | 2,459.2500 | 2,497.5300 | 2,453.4260 | 2,488.6450 | 28.6519 | 1.1647 | 829,939 | 843,468,588 |
| 000010 | 上证180 | 1996-11-05 | 2,495.7850 | 2,500.8500 | 2,431.1720 | 2,451.8580 | -36.7869 | -1.4782 | 567,617 | 648,584,074 |
| 000010 | 上证180 | 1996-11-06 | 2,439.1250 | 2,452.2380 | 2,366.2240 | 2,409.2020 | -42.6560 | -1.7397 | 641,470 | 698,658,320 |
| 000010 | 上证180 | 1996-11-07 | 2,424.4070 | 2,441.4460 | 2,411.4000 | 2,434.1460 | 24.9439 | 1.0354 | 415,281 | 484,424,419 |
| 000010 | 上证180 | 1996-11-08 | 2,428.8970 | 2,433.0100 | 2,385.4280 | 2,398.4270 | -35.7190 | -1.4674 | 379,452 | 476,675,973 |
| 000010 | 上证180 | 1996-11-11 | 2,404.9260 | 2,431.5640 | 2,399.6560 | 2,431.2270 | 32.8001 | 1.3676 | 410,844 | 415,143,012 |
| 000010 | 上证180 | 1996-11-12 | 2,439.5900 | 2,475.9750 | 2,418.2400 | 2,458.5500 | 27.3230 | 1.1238 | 760,910 | 649,564,953 |
| 000010 | 上证180 | 1996-11-13 | 2,467.8930 | 2,474.2930 | 2,433.9400 | 2,454.5650 | -3.9849 | -0.1621 | 512,248 | 500,694,979 |
| 000010 | 上证180 | 1996-11-14 | 2,461.8000 | 2,480.1720 | 2,445.8430 | 2,475.2260 | 20.6609 | 0.8417 | 617,208 | 637,462,531 |
| 000010 | 上证180 | 1996-11-15 | 2,476.8680 | 2,529.7350 | 2,466.1560 | 2,507.5720 | 32.3460 | 1.3068 | 893,068 | 1,075,134,345 |
| 000010 | 上证180 | 1996-11-18 | 2,525.7000 | 2,634.7900 | 2,504.9520 | 2,633.0620 | 125.4900 | 5.0044 | 1,538,389 | 1,541,150,326 |