沪深300 (399300)
B ASE.DAY.MA BASE.DAY.MA      时间    开盘    最高    最低    收盘        成
2005-04-08984.661003.7979.531003.4514762526
2005-04-111003.881008.73992.77995.4215936066
2005-04-12993.71993.71978.2978.710226193
2005-04-13987.951006.5987.951000.916071687
2005-04-141004.641006.42985.58986.9712945710993.088
2005-04-15982.61982.61971.93974.0810408955987.214
2005-04-18970.91970.91958.65963.778598400980.884
2005-04-19962.92968.87957.91965.899212623978.322
2005-04-20964.15964.15946.2950.878850705968.316
特斯拉股价
2005-04-21948.86955.55938.59943.989946145959.718
2005-04-22942.91947.91934.96939.110691884952.722
2005-04-25935.99935.99920.16930.0711470478945.982
2005-04-26928.43939.7924.66937.0811690471940.22
2005-04-27938.57938.91925.9926.610780611935.366
2005-04-28923.53945.5914.83942.0714343486934.984
2005-04-29940.81942.45929.81932.411235419933.644
2005-05-09934.65937.39909.17909.178529115929.464
2005-05-10905.54913.39892.31913.0810494331924.664
2005-05-11911.84917.22900.44901.859042047919.714
2005-05-12899.97900.06883.51885.8210228720908.464949.063
2005-05-13883.51898.51875.58887.5411244906899.492943.268
2005-05-16885.39885.39869.33875.278224288892.712937.26
2005-05-17873.08888.28868.21881.468772273886.388932.398
2005-05-18881.14890.4871.82883.27878610882.658926.513
2005-05-19882.84888.02871.29884.178149583882.328921.373
2005-05-20883.51891.02879.18882.767226676881.372916.807
2005-05-23880.28880.28862.1863.347279795878.986911.786
2005-05-24861.2871.77855.59868.469206929876.386906.914
2005-05-25867.66876.3861.66868.457238556873.436902.793
2005-05-26867.76872.84854.96857.336622786868.068898.461
2005-05-27855.59864.96848.4849.517749983861.418893.981
2005-05-30847.63858.46842.1855.616971583859.872890.258
2005-05-31856.56863.2853.29855.957047821857.37886.202
2005-06-01855.21857.66836.04837.537902302851.186881.748
2005-06-02835.47835.49812.99818.389508657843.396875.564
2005-06-03816.55823.86807.97818.0379********.1869.845
2005-06-06816.73839.15807.788399009185833.778866.337
2005-06-07841.58858.09835.18837.2813067068830.044862.547
2005-06-08848.54908.83844.47905.7732907839843.692862.743
2005-06-09907.57925.36895.04912.633141840862.536864.082
2005-06-10911.94911.94889.1894.5622391502877.841864.433
2005-06-13895900.18877.69892.9615628002888.634865.317
2005-06-14895.39905.41882.86883.5414343570897.887865.422 2005-06-15881.21881.25865.14866.8311454056890.098864.603 2005-06-16866.66879.49861.83879.2411049685883.426864.356 2005-06-17883.6888.08876.04880.3414963009880.582864.235 2005-06-20881.62906.48872.56906.2618992082883.242866.381 2005-06-21906.31906.31894.39896.1712774784885.768867.767 2005-06-22894.77901.24891.93900.6510478134892.532869.377 2005-06-23900.06904.9892.83893.579509308895.398871.189 2005-06-24892.06898.67888.4898.38918739898.991873.629 2005-06-27904.21920.65904.21916.0416545402900.946876.65 2005-06-28913.48913.48901.21903.7210402219902.455879.038 2005-06-29906.75907.57898.08898.910806746902.106882.107 2005-06-30897.1897.1876.88878.6910855472899.13885.122 2005-07-01875.93875.93858.37859.4910094596891.368887.195 2005-07-04855.32856.1842.81855.938840276879.346888.042 2005-07-05853.68856.74845.36849.687992688868.538888.662 2005-07-06850.25854.45838.61842.566898313857.27885.501 2005-07-07841.75848.02839.28844.735962464850.478882.108 2005-07-08842.62842.62827.23829.497221000844.477878.854 2005-07-11837.86850.66822.52824.184********.112875.411 2005-07-12821.91854.29818.86851.8214989870838.54873.825 2005-07-13850.47851.95841.86846.239398842839.2
74872.796 2005-07-14844.94856.09843.18849.599361968840.246871.313 2005-07-15849.87854.6837.788418889563842.548869.346 2005-07-18839.22840.01829.68832.998500006844.326865.682 2005-07-19831.5840.14829.28835.617891817841.084862.654 2005-07-20835.3844.71832.14842.648526473840.366859.754 2005-07-21842.75843.99835.76843.998366100839.246857.275 2005-07-22847.54867.16842.99859.6921630976842.984855.345 2005-07-25858.33860.95854.28856.8611816079847.759852.386 2005-07-26856.19880.03856.19876.4821826775855.932851.024 2005-07-27876.94894.03876.04894.0120409537866.207850.779 2005-07-28893.88901888.5890.8920622527875.587851.389 2005-07-29889.41892.29883.38888.1613397405881.28852.822 2005-08-01887.72897.28885.85891.6111808309888.23854.606 2005-08-02892.13903.65888.4903.614292547893.654857.303 2005-08-03905.18919.28903.76909.5725786298896.766860.653 2005-08-04907.42909.83901.63904.1514519255899.417863.624 2005-08-05904.04923.81903.94923.819123764906.547868.34 2005-08-08926.57933.15923.57927.4721608944913.719873.508 2005-08-09926.97933.39919.11933.0919532907919.616877.571 2005-08-10933.26940.37926.28940.3721515762925.777882.279 2005-08-11940.78953.99939.39953.9927073666935.744887.498 2005-08-12954.72959.27933.98938.3229168144938.647892.
364 2005-08-15937.71954.5936.11954.520430813944.053898.44 2005-08-16955.27959.34939.92945.0623861817946.448903.912 2005-08-17943.41953.34930.33953.0121457768948.975909.431
2005-08-18954.16956.84919.12920.6731855326942.313913.265 2005-08-19918.09927.32910.08923.0422242679939.256916.432 2005-08-22923.11933.35919.22931.6716031009934.691920.173 2005-08-23931.81931.81915.03923.4115406488930.361922.52 2005-08-24923.56935.23923.56930.6515959747925.889924.352 2005-08-25930.97933.2920.61930.1216292057927.778926.313 2005-08-26930.25930.33921.84928.2615429803928.822928.318 2005-08-29928.34928.34913.77917.3715462260925.963929.606 2005-08-30916.09920.21912.84914.8812438170924.256930.17 2005-08-31915.12928.21911.51927.9214623629923.709931.088 2005-09-01928.52944.95926.06944.5622306383926.598933.108 2005-09-02945.98947.92941.31947.8718614437930.52934.311 2005-09-05949.08952.98944.63952.7217843318937.591935.574 2005-09-06953.41956.3934.97936.6121222255941.936935.7
5 2005-09-07934.99952.9932.65952.7619608465946.905936.37 2005-09-08954.27958.87947.71955.2822424393949.048936.434 2005-09-09955.11959.9946.02949.0716219310949.289936.972 2005-09-12949.78952.55945.4949.5111672613948.645936.722 2005-09-13949.58963.92948.13963.7716579430954.078937.658 2005-09-14964.97970.26961.64970.1919958290957.564938.517 2005-09-15970.58970.96965.66969.616377679960.428940.963 2005-09-16969.62970.37964.28967.4913978570964.112943.186 2005-09-19967.44971.99964.26971.1414737421968.439945.159 2005-09-20971.38971.65957.12961.9218636604968.067947.084 2005-09-21961.37961.37943.82944.4118541895962.912947.773 2005-09-22942.73942.73914.23923.2718115524953.647947.43 2005-09-23921.51927.42914.81916.1511547643943.378946.825 2005-09-26915.84919.65913.61918.488836240932.845946.88 2005-09-27918.87921.13903.39904.2111086056921.305946.346 2005-09-28903.33910.33901.38903.728850309913.166945.137 2005-09-29904.28915.97904.28915.9711938977911.706943.707 2005-09-30916.59918.66913.45917.399001432911.955942.1
84 2005-10-10917.21917.21906.88907.327158450909.723939.913 2005-10-11906.63919.8904.04919.727758294912.825939.069 2005-10-12920.45926.09917.38923.4812208851916.777937.605 2005-10-13923.43926.01916.28916.510828903916.881935.666 2005-10-14916.34917.89902.81904.8310123940914.37933.454 2005-10-17903.27903.27892.36897.6210552505912.43930.859 2005-10-18897.37903895.62902.3711366316908.959927.789 2005-10-19902.04907.88897.04898.7411033047904.013924.217 2005-10-20898.89900.13889.57899.9112608724900.695920.732 2005-10-21899.65907.79897.99904.4111364588900.609917.578 2005-10-24905.13908.45900.23906.659218982902.416914.354 2005-10-25905.97905.97893.61894.2711213401900.797910.971 2005-10-26892.62892.62873.9875.8212167122896.213907.542 2005-10-27873.47879.67869.72875.8511908588891.4905.171 2005-10-28875.86880.21859.69867.7311973375884.064902.75
2005-10-31866.62878.41866.15876.2810443651877.991900.64 2005-11-01875.96875.96862.69872.8610082745873.708899.072 2005-11-02873.39884.94873.39882.4813104972875.041898.011 2005-11-03882.19885.68872.11874.58112179182874.786895.
941 2005-11-04873.351878.361869.681878.3619567310876.912893.989 2005-11-07877.621877.621870.081877.2817713259877.112892.487 2005-11-08876.431881.901870.961881.52110128761878.845890.577 2005-11-09881.511884.941878.681879.25111774405878.198888.366 2005-11-10878.631878.631862.091862.97110853770875.877885.689 2005-11-11861.221867.331857.791864.7919219719873.162883.687 2005-11-14864.081864.251858.341862.1516271673870.138881.914 2005-11-15862.071867.461853.861856.6418252477865.161879.628 2005-11-16855.451863.171847.491863.1219066137861.936877.847 2005-11-17863.081865.791859.001862.6618811636861.873875.984 2005-11-18862.581886.581862.401882.24117597802865.362874.875 2005-11-21882.791886.111880.301883.87110259963869.706873.737 2005-11-22883.931883.931869.531869.62110597235872.303872.504 2005-11-23868.011876.821866.191876.2319916919874.922872.524 2005-11-24875.831885.74874.88881.4914629007878.691872.807 2005-11-25881.25884.16877.26884.113003545879.063873.625 2005-11-28883.24886.74877.641880.179739734878.322873.82 2005-11-29879.25879.25870.56871.318414993878.659873.74
2 2005-11-30870.451873.93866.981873.8318040737878.181873.309 2005-12-01873.471877.311870.701873.0770********.497873.234 2005-12-02872.93875.831866.37869.948492020873.666872.813 2005-12-05869.43869.43858.86859.6110286896869.553871.93 2005-12-06858.11867.19855.72866.0810303513868.506871.157 2005-12-07865.72874865.02873.849842954868.509870.887 2005-12-08874.13877.97870.12874.0610259173868.706871.442 2005-12-09873.69887.57871.26887.3612719525872.191872.57 2005-12-12887.06890.69884.26888.5210699279877.972873.888 2005-12-13888889.22880.74889.110547237882.578875.512 2005-12-14888.6899.01884.37898.1513868375887.438877.263 2005-12-15898.38904.01895.17896.4316259781891.912878.952 2005-12-16895.83902.75894.1902.5611452106894.953879.968 2005-12-19902.05904.47898.79902.919936326897.831880.92 2005-12-20902.75907.32899.66907.3210294658901.472882.804 2005-12-21907.05910.93902.11903.1410273975902.472884.15 2005-12-22902.37909.06900.66908.758947025904.934885.513 2005-12-23908.96915.89908.51915.8911906998907.6887.102 2005-12-26916.67925.01916.41922.3815342649911.497889.213 2005-12-27922.44922.44916.01919.3612050358913.906891.616 2005-12-28919.05920.98915.12920.9212131031917.463893.97 2005-12-29921.14932.03921.14932.0317254958922.119896.9
18 2005-12-30933.45934921.83923.4515600250923.628899.593 2006-01-04926.56941.43926.41941.4321126899927.438903.684 2006-01-05943.85959.63942.31959.1327311743935.391908.337
2006-01-06961.91975.63956.04970.0330286368945.213913.146 2006-01-09971.09976.27966.05975.2524329552953.856918.205 2006-01-10975.28978.28964.43978.1522735302964.8922.745 2006-01-11977.64983.39963.39973.4826524138971.209926.994 2006-01-12972.39984.08968.54983.7221896680976.128931.724 2006-01-13985.04988.11973.68978.8122281861977.884935.758 2006-01-16977.89977.89960.88961.4420305215975.122939.008 2006-01-17959.4965.98952.23964.2916037276972.347942.094 2006-01-18964.16984.67963.08983.6220823518974.375946.13 2006-01-19985.23992.27978.28991.2226455609975.875950.325 2006-01-20991.57994.5987.06993.3426147062978.781954.835 2006-01-23993.74997.331989.34996.1622546019985.725959.205 2006-01-24997.791006.15993.39999.0924197991992.688963.366 2006-01-25998.831009.65989.511009.621800758997.88496
7.727 2006-02-061013.421033.351012.811033.23250387711006.284973.42 2006-02-071034.681038.51019.941029.94329547871013.603978.87 2006-02-081028.441033.41022.941033.07269867291020.987983.923 2006-02-091033.191033.191017.051019.6238396011025.088988.73 2006-02-101019.421032.61018.481032.34220244531029.634993.276 2006-02-131034.381034.6411021.8411031.61221572981029.313996.9 2006-02-141032.6511038.8111030.4611038.531185562201031.0311000.325 2006-02-151040.3311048.3411038.7411041.661247846281032.7471003.645 2006-02-161041.6711041.6711019.2111020.121261598921032.8531005.744 2006-02-171020.0611028.5711015.9911020.371210268751030.4591008.088 2006-02-201020.7411030.0511020.0211021.641188188831028.4661009.984 2006-02-211020.9811038.9411014.6611038.821236780391028.5221012.984 2006-02-221039.6511046.4511036.381037.891253807041027.7691016.807 2006-02-231038.251041.591029.251041.37197850371032.0191020.662 2006-02-241041.971049.691041.971049.44196761041037.8311023.952 2006-02-271055.951057.221045.971047.84228720991043.0721026.784 2006-02-281046.711053.721033.661053.01193532671045.9121029.767 2006-03-011051.761057.6911049.6411056.621942573
01049.6561032.79 2006-03-021055.861056.051034.681038.671248778611049.1161034.769 2006-03-031037.991043.4211029.561041.68212005391047.5661036.373 2006-03-061041.661044.421036.111038.87178709631045.7721036.656 2006-03-071037.931037.981013.141014.97193365161038.1621035.907 2006-03-081012.581014.97999.931009.27174630551028.6941034.716 2006-03-091006.971010.911002.21004.34127350991021.8281033.954 2006-03-101004.751011.761004.691008.9118879831015.2691032.781 2006-03-131008.81020.881008.511019.86117659111011.4691032.195 2006-03-141020.471021.651012.111018.27113480301012.1281031.181 2006-03-151018.151028.961017.081028.96148420681016.0661030.546 2006-03-161028.961029.811025.5211027.62147843391020.7221030.921 2006-03-171027.6411029.5611021.0811024.021150019241023.7471031.103 2006-03-201024.51037.9111019.6511037.661153899121027.3061031.905 2006-03-211037.9511047.0511036.2311040.761190776621031.8031032.002 2006-03-221041.1411047.9411036.7111047.671186405751035.5471032.491
2006-03-231047.3511049.3211042.8211048.541204678851039.7311032.849 2006-03-241049.1211051.7611041.2311
042.601200982371043.4471032.507 2006-03-271042.6311050.7111037.0811050.711171*********.0561032.651 2006-03-281050.0711056.5211048.6411055.981222739991049.11032.798 2006-03-291058.7411074.0411057.6811065.291305263451052.6251033.233 2006-03-301065.8411067.9911055.1411055.631220124941054.0411034.08 2006-03-311053.8511061.4711050.2211061.091222761901057.7411035.051 2006-04-031061.9611079.3711061.9611079.321277297611063.4631037.073 2006-04-041080.8611089.3711076.2011089.371311487571070.1411040.793 2006-04-051091.1811100.5611089.5511099.971329369141077.0781045.329 2006-04-061102.5411109.6811097.3211103.241361670491086.61050.273 2006-04-071102.9411105.1011091.8911103.151325708601095.0121054.987 2006-04-101104.3211118.0811100.6911117.911320675201102.7281059.888 2006-04-111120.1611126.0911112.0111123.311356075201109.5191065.141 2006-04-121123.7811123.7811116.1511117.071303338451112.9341069.546 2006-04-131116.8411122.3911093.5111093.931338241461111.0751072.862 2006-04-141091.6911118.6711091.6711118.611335279621114.1661077.591 2006-04-171120.1911129.1511114.5311124.411357045481115.4661081.928 2006-04-181127.5111135.4511119.2711131.281323172231117.0591086.455 2006-04-191135.6111140.4111125.2011138.241343
228981121.2971090.984 2006-04-201139.6411142.5411127.0911134.381378856511129.3841095.275 2006-04-211133.2011152.8911127.6511149.161407729101135.4941100.603 2006-04-241156.9111160.5811135.751142.701459362191139.1531105.202 2006-04-251139.4911149.5411123.1011141.931386111251141.2841109.501 2006-04-261142.9011162.0211142.0711155.73418243011144.7781114.022 2006-04-271157.381159.9011145.261155.271319804511148.9591119.005 2006-04-281143.591173.881133.191172.35408018581153.5971124.567 2006-05-081179.581218.861179.581218.44449128211168.7441131.523 2006-05-091226.311252.761222.681251.61559938611190.6781139.635 2006-05-101257.981273.681243.471265.93556670431212.7221147.933 2006-05-111267.221294.871254.351255.04611337251232.6751155.523 2006-05-121255.231296.381252.681296.26549203311257.4561165.178 2006-05-151312.141352.411301.81352.16735340051284.21176.891 2006-05-161368.131387.41322.141331.13796581701300.1061187.282 2006-05-171331.691356.131306.871335.52618232871314.0221198.205 2006-05-181322.651340.521301.111331.2520563631329.2531210.068 2006-05-191334.071371.221329.321366.1671238691343.2221222.442 2006-05-221366.321387.571360.351373.67662621721
347.5251234.906 2006-05-231365.11365.11316.551317.651568723881344.8281244.224 2006-05-241325.6811351.3111277.3311308.241511766321339.3721252.723 2006-05-251304.6911316.4711285.7311307.701340464361334.6721261.39 2006-05-261312.2411331.4511309.4611331.021363856651327.6591270.484 2006-05-291339.9011366.8411330.6311366.291444800111326.1811281.662 2006-05-301375.3011384.6811360.5511378.761447610271338.41293.503 2006-05-311377.4511386.9411355.0111365.451473358831349.8471303.991 2006-06-011364.1811403.2711362.9411402.88534934531368.8811316.37 2006-06-021406.621411.78113821390.12641091621380.71327.259