上证指数历史完整数据(2007-2015年4月)

上证指数 日期收盘价最高价最低价开盘价前收盘涨跌额 2015/4/304441.664507.344441.054483.014476.62-34.97 2015/4/294476.624499.954398.644446.124476.220.41 2015/4/284476.224572.394432.904527.644527.40-51.18 2015/4/274527.404529.744441.934441.934393.69133.71 2015/4/244393.694416.384318.124355.954414.51-20.82 2015/4/234414.514444.414358.844414.494398.4916.01 2015/4/224398.494400.194297.954304.604293.62104.87 2015/4/214293.624294.384188.574212.194217.0876.55 2015/4/204217.084356.004190.684301.354287.30-70.22 2015/4/174287.304317.224238.914254.724194.8292.47 2015/4/164194.824195.314031.244055.924084.16110.66 2015/4/154084.164175.494069.014135.654135.57-51.40 2015/4/144135.574168.354091.264125.784121.7213.85 2015/4/134121.724128.074057.294072.724034.3187.41 2015/4/104034.314040.353929.323947.493957.5376.78 2015/4/93957.534016.403900.034006.133994.81-37.28 2015/4/83994.814000.223903.653976.533961.3833.43 2015/4/73961.383961.673891.733899.423863.9397.45 2015/4/33863.933864.413792.213803.383825.7838.15 2015/4/23825.783835.453775.893827.693810.2915.49 2015/4/13810.293817.083742.213748.343747.9062.40 2015/3/313747.903835.573737.043822.993786.57-38.67 2015/3/303786.573795.943710.613710.613691.1095.47 2015/3/273691.103710.483656.833686.133682.109.00 2015/3/263682.103707.323615.013641.943660.7321.37 2015/3/253660.733693.153634.563680.953691.41-30.68 2015/3/243691.413715.873600.703692.573687.733.68 2015/3/233687.733688.253635.493640.103617.3270.41 2015/3/203617.323632.343569.383587.083582.2735.05 2015/3/193582.273600.683546.843576.023577.304.97 2015/3/183577.303577.663503.853510.503502.8574.45 2015/3/173502.853504.123459.693469.603449.3153.54 2015/3/163449.313449.313377.093391.163372.9176.39 2015/3/133372.913391.263352.153359.493349.3223.59 2015/3/123349.323360.053300.493314.813290.9058.42 2015/3/113290.903325.053278.473289.593286.074.83 2015/3/103286.073309.923277.103289.093302.41-16.34 2015/3/93302.413307.703198.373224.313241.1961.22 2015/3/63241.193266.933234.533248.043248.48-7.29 2015/3/53248.483266.643221.673264.093279.53-31.06 2015/3/43279.533286.593250.483264.183263.0516.48 2015/3/33263.053317.703260.433317.703336.29-73.23 2015/3/23336.293336.763298.673332.723310.3025.98 2015/2/273310.303324.553291.013296.833298.3611.94 2015/2/263298.363300.623202.193222.153228.8469.52 2015/2/253228.843257.223215.553256.483246.91-18.06 2015/2/173246.913255.733230.773230.883222.3624.54 2015/2/163222.363228.853195.883206.143203.8318.54 2015/2/133203.833237.163182.793186.813173.4230.41 2015/2/123173.423181.773134.243157.963157.7015.71 2015/2/113157.703166.423139.053145.773141.5916.11 2015/2/103141.593142.103084.253090.493095.1246.47 2015/2/93095.123119.033049.113063.513075.9119.22 2015/2/63075.913129.543052.943120.093136.53-60.62 2015/2/53136.533251.213135.823251.213174.13-37.60 2015/2/43174.133238.983171.143212.823204.91-30.78 2015/2/33204.913207.943129.733156.093128.3076.61 2015/2/23128.303175.133122.573148.143210.36-82.06 2015/1/303210.363288.503210.313273.753262.31-51.94 2015/1/293262.313286.793234.243259.003305.74-43.43 2015/1/283305.743354.803294.663325.723352.96-47.22 2015/1/273352.963390.223290.223389.853383.18-30.22 2015/1/263383.183384.803321.323347.263351.7631.42 2015/1/233351.763406.793328.293357.103343.348.42 2015/1/223343.343352.383293.983327.323323.6119.73 2015/1/213323.613337.003178.343189.093173.05150.56 2015/1/203173.053190.253100.483114.563116.3556.70 2015/1/193116.353262.213095.073189.733376.50-260.14 2015/1/163376.503400.323340.493343.603336.4640.04 2015/1/153336.463337.083207.553224.073222.44114.02 2015/1/143222.443268.483193.983242.343235.30-12.86 2015/1/133235.303259.393214.413223.543229.325.99 2015/1/123229.323275.193191.583258.213285.41-56.10 2015/1/93285.413404.833267.513276.973293.46-8.04 2015/1/83293.463381.573285.103371.963373.95-80.50 2015/1/73373.953374.903312.213326.653351.4522.51 2015/1/63351.453394.223303.183330.803350.520.93 2015/1/53350.523369.283253.883258.633234.68115.84 2014/12/313234.683239.363157.263172.603165.8268.86 2014/12/303165.823190.303130.353160.803168.02-2.20 2014/12/293168.023223.863126.943212.563157.6010.41 2014/12/263157.603164.163064.183078.013072.5485.07 2014/12/253072.543073.352969.872992.462972.53100.00 2014/12/242972.533050.512934.913039.213032.61-60.08 2014/12/233032.613136.843025.673085.083127.45-94.83 2014/12/223127.453189.873090.513129.273108.6018.85 2014/12/193108.603117.533018.423053.083057.5251.08 2014/12/183057.523089.793030.323062.803061.02-3.50 2014/12/173061.023076.602993.333031.953021.5239.50 2014/12/163021.523021.902943.912953.812953.4268.10 2014/12/152953.422960.232890.902921.452938.1715.25 2014/12/122938.172962.512914.962929.362925.7412.43 2014/12/112925.742965.682892.612912.352940.01-14.26 2014/12/102940.012946.712807.682855.942856.2783.74 2014/12/92856.273091.322834.592992.493020.26-163.99 2014/12/83020.263041.662879.852907.822937.6582.61 2014/12/52937.652978.032813.052926.572899.4638.19 2014/12/42899.462900.512772.432783.472779.53119.93 2014/12/32779.532824.182733.872768.682763.5515.98 2014/12/22763.552777.372665.692667.822680.1683.39 2014/12/12680.162720.742668.842691.732682.84-2.68 2014/11/282682.842683.182622.062629.632630.4952.35 2014/11/272630.492631.402599.112615.372604.3526.14 2014/11/262604.352605.072570.402572.652567.6036.75 2014/11/252567.602568.382527.082532.002532.8834.72 2014/11/242532.882546.752495.522505.532486.7946.09 2014/11/212486.792488.202446.652452.642452.6634.13 2014/11/202452.662458.322437.482443.282450.991.67 2014/11/192450.992461.492442.712452.152456.37-5.38 2014/11/182456.372477.052449.812474.182474.01-17.64 2014/11/172474.012508.772472.452506.862478.82-4.82 2014/11/142478.822481.032457.052477.972485.61-6.78 2014/11/132485.612507.742471.412495.002494.48-8.87 2014/11/122494.482494.922444.812454.602469.6724.80 2014/11/112469.672508.622445.962483.652473.67-4.00 2014/11/102473.672474.162428.192436.632418.1755.50 2014/11/72418.172454.422407.442427.902425.86-7.69 2014/11/62425.862426.892401.752419.622419.256.61 2014/11/52419.252434.362415.502432.172430.68-11.42 2014/11/42430.682435.222417.222428.272430.030.65 2014/11/32430.032436.792418.172425.232420.189.85 2014/10/312420.182423.602384.482393.182391.0829.10 2014/10/302391.082397.262365.922371.892373.0318.05 2014/10/292373.032381.642339.712343.722337.8735.16 2014/10/282337.872338.282294.012294.012290.4447.43 2014/10/272290.442293.642279.842293.572302.28-11.84 2014/10/242302.282314.882296.662303.082302.42-0.14 2014/10/232302.422329.932297.332322.322326.55-24.14 2014/10/222326.552352.122324.592339.222339.66-13.10 2014/10/212339.662361.652337.552355.032356.73-17.07 2014/10/202356.732357.512340.462346.052341.1815.54 2014/10/172341.182360.602312.832352.782356.50-15.32 2014/10/162356.502389.682353.412361.132373.67-17.17 2014/10/152373.672374.812344.372358.232359.4814.20 2014/10/142359.482380.522349.192362.802366.01-6.53 2014/10/132366.012366.862341.122366.432374.54-8.53 2014/10/102374.542386.282365.082380.762389.37-14.83 2014/10/92389.372391.352367.112383.862382.796.58 2014/10/82382.792382.792354.292368.582363.8718.92 2014/9/302363.872365.492354.272361.322357.716.16 2014/9/292357.712363.062346.582353.712347.729.99 2014/9/262347.722350.112329.962339.292345.102.62 2014/9/252345.102365.152336.812352.872343.581.53 2014/9/242343.582345.752297.882302.232309.7233.86 2014/9/232309.722311.532289.022289.092289.8719.85 2014/9/222289.872323.552284.382323.552329.45-39.59 2014/9/192329.452331.562305.522312.982315.9313.52 2014/9/182315.932319.882297.932303.852307.898.04 2014/9/172307.892309.052282.802298.982296.5611.34 2014/9/162296.562347.942293.872341.032339.14-42.59 2014/9/152339.142340.452321.592330.192331.957.19 2014/9/122331.952331.952302.782308.352311.6820.27 2014/9/112311.682343.602304.602315.732318.31-6.63 2014/9/102318.312321.912306.422318.502326.53-8.22 2014/9/92326.532331.922315.892328.432326.430.10 2014/9/52326.432327.562307.452311.312306.8619.57 2014/9/42306.862307.702283.282290.032288.6318.24 2014/9/32288.632290.552268.102268.402266.0522.58 2014/9/22266.052267.512234.382239.682235.5130.54 2014/9/12235.512236.292217.692220.132217.2018.31 2014/8/292217.202218.702193.262198.952195.8221.38 2014/8/282195.822219.472194.862210.482209.47-13.65 2014/8/272209.472216.672204.052207.032207.112.36 2014/8/262207.112232.792200.622225.292229.27-22.17 2014/8/252229.272241.552222.012241.102240.81-11.54 2014/8/222240.812243.302225.272228.972230.4610.35 2014/8/212230.462240.082211.632239.572240.21-9.75 2014/8/202240.212248.942233.892241.662245.33-5.12 2014/8/192245.332246.022227.932242.342239.475.86 2014/8/182239.472242.042228.132229.802226.7312.73 2014/8/152226.732230.872203.242207.232206.4720.27 2014/8/142206.472230.892204.382221.542222.88-16.41 2014/8/132222.882230.992202.442223.052221.601.28 2014/8/122221.602222.982210.002222.702224.65-3.06 2014/8/112224.652225.962198.312199.432194.4330.23 2014/8/82194.432199.582180.602188.712187.676.76 2014/8/72187.672220.572185.762216.662217.47-29.80 2014/8/62217.472223.892192.992212.002219.95-2.48 2014/8/52219.952226.842206.852224.632223.33-3.39 2014/8/42223.332224.072186.922190.042185.3038.03 2014/8/12185.302218.792184.642194.172201.56-16.26 2014/7/312201.562202.132173.902179.542181.2420.32 2014/7/302181.242194.572177.242178.182183.19-1.95 2014/7/292183.192193.522172.102179.832177.955.24 2014/7/282177.952181.502135.252135.252126.6151.33 2014/7/252126.612127.222106.712108.712105.0621.55 2014/7/242105.062107.952079.632079.632078.4926.57 2014/7/232078.492088.192072.232074.202075.483.01 2014/7/222075.482078.092049.822050.502054.4821.00 2014/7/212054.482061.822049.182057.772059.07-4.59 2014/7/182059.072067.232046.002047.502055.593.48 2014/7/172055.592062.892046.192062.892067.28-11.69 2014/7/162067.282075.492061.572068.342070.36-3.08 2014/7/152070.362070.362059.682065.902066.653.71 2014/7/142066.652067.342044.902047.742046.9619.69 2014/7/112046.962051.742033.002033.872038.348.62 2014/7/102038.342045.532034.962036.542038.61-0.27 2014/7/92038.612062.472037.602061.642064.02-25.41 2014/7/82064.022064.432047.202058.132059.934.09 2014/7/72059.932064.042050.892058.132059.380.55 2014/7/42059.382065.082054.222062.362063.23-3.85 2014/7/32063.232066.642048.082051.632059.423.81 2014/7/22059.422060.602044.042049.492050.389.04 2014/7/12050.382052.642041.942051.232048.332.05 2014/6/302048.332052.342038.532038.612036.5111.82 2014/6/272036.512043.982025.072031.912038.68-2.17 2014/6/262038.682040.752025.312025.662025.5013.18 2014/6/252025.502030.622018.362030.432033.93-8.43 2014/6/242033.932034.712021.752023.702024.379.57 2014/6/232024.372033.322022.922026.232026.67-2.31 2014/6/202026.672027.152010.532013.412023.742.94 2014/6/192023.742059.262017.652054.622055.52-31.78 2014/6/182055.522066.912051.752064.382066.70-11.18 2014/6/172066.702080.482064.672080.482085.98-19.29 2014/6/162085.982087.322069.442070.702070.7215.27 2014/6/132070.722073.602048.622049.212051.7119.00 2014/6/122051.712057.112045.962051.582054.95-3.24 2014/6/112054.952056.632045.412049.132052.532.42 2014/6/102052.532052.772026.392033.212030.5022.03 2014/6/92030.502045.262023.202024.942029.960.55 2014/6/62029.962041.572022.162040.862040.88-10.92 2014/6/52040.882041.702016.182019.442024.8316.04 2014/6/42024.832038.482012.912037.992038.31-13.47 2014/6/32038.312049.582037.302039.202039.21-0.91 2014/5/302039.212046.962031.372040.392040.60-1.38 2014/5/292040.602057.082039.242051.842050.23-9.63 2014/5/282050.232052.662029.342034.562034.5715.66 2014/5/272034.572044.152032.842039.792041.48-6.91 2014/5/262041.482045.382035.092042.032034.576.91 2014/5/232034.572034.572017.742020.122021.2913.28 2014/5/222021.292041.962018.882023.152024.95-3.67 2014/5/212024.952025.191991.062001.312008.1216.83 2014/5/202008.122018.162002.762011.852005.182.94 2014/5/192005.182023.271996.022023.012026.50-21.32 2014/5/162026.502027.762012.692023.602024.971.53 2014/5/152024.972047.322022.862044.382047.91-22.94 2014/5/142047.912056.572042.742049.272050.73-2.82 2014/5/132050.732061.062043.552055.082052.87-2.14 2014/5/122052.872055.512016.642022.932011.1441.74 2014/5/92011.142020.452001.302016.502015.27-4.14 2014/5/82015.272036.942005.692006.852010.085.19 2014/5/72010.082024.632008.452023.152028.04-17.96 2014/5/62028.042038.712021.492024.262027.350.69 2014/5/52027.352028.962007.352022.182026.361.00 2014/4/302026.362029.542016.582020.442020.346.02 2014/4/292020.342021.681997.642001.902003.4916.85 2014/4/282003.492035.992000.142033.342036.52-33.03 2014/4/252036.522065.642035.572060.542057.03-20.51 2014/4/242057.032075.762056.192064.162067.38-10.35 2014/4/232067.382076.352059.112068.082072.83-5.45 2014/4/222072.832073.662047.332062.792065.837.01 2014/4/212065.832103.082065.232085.982097.75-31.92 2014/4/182097.752099.642081.192091.482098.89-1.14 2014/4/172098.892110.722095.712108.952105.12-6.24 2014/4/162105.122112.052092.162097.212101.603.52 2014/4/152101.602125.902098.152125.902131.54-29.94 2014/4/142131.542134.432116.612127.412130.541.00 2014/4/112130.542138.652120.182130.372134.30-3.76 2014/4/102134.302146.672098.082105.882105.2429.06 2014/4/92105.242108.752095.642100.652098.286.95 2014/4/82098.282102.452052.902054.532058.8339.45 2014/4/42058.832060.102035.222037.552043.7015.13 2014/4/32043.702066.012037.452063.502058.99-15.29 2014/4/22058.992060.782046.742049.422047.4611.53 2014/4/12047.462050.682028.102031.012033.3114.15 2014/3/312033.312048.132024.192043.052041.71-8.41 2014/3/282041.712060.132035.242046.852046.59-4.88 2014/3/272046.592073.982042.712060.812063.67-17.08 2014/3/262063.672074.572057.652070.572067.31-3.64 2014/3/252067.312079.552057.492063.322066.281.03 2014/3/242066.282074.062043.332050.832047.6218.66 2014/3/212047.622052.471986.071987.681993.4854.14 2014/3/201993.482030.851993.002017.222021.73-28.26 2014/3/192021.732022.182002.442019.982025.20-3.46 2014/3/182025.202034.922020.412026.222023.671.52 2014/3/172023.672024.371999.252009.882004.3419.33 2014/3/142004.342017.911990.982008.832019.11-14.77 2014/3/132019.112029.121996.532000.701997.6921.42 2014/3/121997.692011.061974.381996.242001.16-3.47 2014/3/112001.162008.071985.601994.421999.072.09 2014/3/101999.072042.631995.552042.352057.91-58.84 2014/3/72057.912079.492050.472058.382059.58-1.67 2014/3/62059.582065.792030.952050.032053.086.49 2014/3/52053.082074.822050.182073.302071.47-18.39 2014/3/42071.472074.032050.132068.112075.24-3.76 2014/3/32075.242078.332047.072052.082056.3018.93 2014/2/282056.302058.492020.942040.622047.358.95 2014/2/272047.352068.312036.392045.102041.256.10 2014/2/262041.252041.632014.382026.612034.227.04 2014/2/252034.222087.622026.542077.292076.69-42.47 2014/2/242076.692099.722058.792099.722113.69-37.01 2014/2/212113.692132.702098.332131.592138.78-25.09 2014/2/202138.782177.982136.482152.892142.55-3.77 2014/2/192142.552152.962111.172116.922119.0723.49 2014/2/182119.072134.142113.132134.142135.42-16.35 2014/2/172135.422136.452117.692124.882115.8519.57 2014/2/142115.852116.192095.092097.322098.4017.45 2014/2/132098.402122.832096.972106.932109.96-11.55 2014/2/122109.962110.902096.512103.832103.676.28 2014/2/112103.672111.062082.522086.182086.0717.60 2014/2/102086.072087.982049.982049.982044.5041.57 2014/2/72044.502044.732014.702022.322033.0811.41 2014/1/302033.082045.932031.472045.932049.91-16.83 2014/1/292049.912051.582039.772042.182038.5111.40 2014/1/282038.512047.132026.992036.402033.305.21 2014/1/272033.302044.852029.632044.272054.39-21.09 2014/1/242054.392060.992034.452037.672042.1812.21 2014/1/232042.182052.532039.052048.332051.75-9.57 2014/1/222051.752052.342008.932009.972008.3143.44 2014/1/212008.312014.151992.021992.021991.2517.06 2014/1/201991.252005.941984.822001.892004.95-13.70 2014/1/172004.952017.872001.332017.522023.70-18.75 2014/1/162023.702034.712014.412022.542023.350.35 2014/1/152023.352027.412010.202024.232026.84-3.49 2014/1/142026.842027.432001.142007.162009.5617.28 2014/1/132009.562027.182000.402014.982013.30-3.73 2014/1/102013.302029.302008.012023.542027.62-14.32 2014/1/92027.622057.202026.452041.772044.34-16.72 2014/1/82044.342062.952037.112047.262047.32-2.98 2014/1/72047.322052.282029.252034.222045.711.61 2014/1/62045.712078.682034.012078.682083.14-37.43 2014/1/32083.142102.172075.902101.542109.39-26.25 2014/1/22109.392113.112101.022112.132115.98-6.59 2013/12/312115.982120.272087.422090.682097.5318.45 2013/12/302097.532112.012095.062108.882101.25-3.72 2013/12/272101.252110.362069.592074.592073.1028.15 2013/12/262073.102102.662070.552102.662106.35-33.26 2013/12/252106.352107.232088.302095.022092.9113.45 2013/12/242092.912111.812079.812094.072089.713.20 2013/12/232089.712099.522068.542089.542084.794.91 2013/12/202084.792131.742082.862128.372127.79-43.00 2013/12/192127.792159.142126.252153.672148.29-20.49 2013/12/182148.292156.592142.622150.412151.08-2.79 2013/12/172151.082165.542146.312161.542160.86-9.78 2013/12/162160.862201.702159.992197.232196.08-35.21 2013/12/132196.082204.642183.842188.262202.80-6.72 2013/12/122202.802214.552194.902199.322204.17-1.37 2013/12/112204.172228.632193.162228.632237.49-33.33 2013/12/102237.492250.502231.682239.862238.20-0.71 2013/12/92238.202249.172231.732241.792237.111.09 2013/12/62237.112248.152228.632242.562247.06-9.96 2013/12/52247.062255.262239.142252.722251.76-4.70 2013/12/42251.762260.872215.922219.972222.6729.09 2013/12/32222.672227.932193.252196.822207.3715.30 2013/12/22207.372231.922172.632203.122220.50-13.13 2013/11/292220.502224.942212.262221.622219.371.13 2013/11/282219.372234.392202.622204.382201.0718.30 2013/11/272201.072207.622176.852181.732183.0718.00 2013/11/262183.072192.582176.182184.332186.12-3.04 2013/11/252186.122209.152181.422186.062196.38-10.26 2013/11/222196.382211.072188.772206.472205.77-9.39 2013/11/212205.772206.532177.742197.012206.61-0.85 2013/11/202206.612207.112186.642201.472193.1313.49 2013/11/192193.132203.302186.112198.322197.22-4.09 2013/11/182197.222198.322143.772147.372135.8361.39 2013/11/152135.832153.212100.792100.902100.5135.32 2013/11/142100.512102.382078.992087.122087.9412.57 2013/11/132087.942117.912086.012117.892126.77-38.83 2013/11/122126.772127