[经管数据集] 新能源汽车指数数据2010-2023.4.23 [推广有奖]

日期

开盘价(元)

最高价(元)

最低价(元)

收盘价(元)

成交额(百万)

成交量(股)

2009-12-31

1000

1000

1000

1000

0

0

2010-01-04

1008.85

1023.85

992.68

1003.5

4250.47

225783200

2010-01-05

1003.1

1018.92

982.85

1003.69

4385.36

229801100

2010-01-06

1005.01

1022.62

984.21

993.61

5705.56

286378400

2010-01-07

991.36

1006.34

953.87

972.05

6545.3

346364100

2010-01-08

967.56

984.24

941.77

976.06

5613.91

288872600

2010-01-11

982.24

1002.5

956.38

975.98

4696.47

245032500

2010-01-12

976.84

1002.9

966.97

993.93

4600.05

233059500

2010-01-13

974.87

1000.84

963.75

979.15

3768.25

201699600

2010-01-14

980.8

1023.2

975.17

1012.32

4320.41

220288600

2010-01-15

1015.2

1054.4

1009.12

1041.59

5167.7

273023000

2010-01-18

1038.96

1052.76

1017.69

1039.98

4791.19

245217100

2010-01-19

1042.79

1057.08

1020.99

1036.69

4023.04

206598300

2010-01-20

1037

1056.34

997.41

1010.08

4768.42

256294200

2010-01-21

1005.64

1026.47

986.89

1008.01

2882.23

154126300

2010-01-22

997.71

1007.79

954.49

978.76

3158.98

173275600

2010-01-25

972.5

987.89

952.98

962.53

1991.57

106816700

2010-01-26

963.03

976.28

923.01

938.02

2477.59

135978400

2010-01-27

935.29

954.18

912.73

927.64

2038.39

115422700

2010-01-28

927.87

947.8

918.47

938.65

2125.74

114874600

2010-01-29

935.26

964.21

924.64

946.36

2425.05

134359100

2010-02-01

945.16

957.77

910.96

928.97

2329.89

135748000

2010-02-02

929.45

947.52

914.78

921.69

2132.61

114502300

2010-02-03

922.04

946.93

893.9

939.52

2344.27

135718900

2010-02-04

938.36

956.61

922.32

946.3

2579.8

145522400

2010-02-05

923

947.21

906.68

926.96

2138.15

129561900