日期股票代码名称收盘价最高价最低价开盘价前收盘涨跌额2015-4-20'000001上证指数4217.0774356.0014190.6814301.3524287.296-70.219 2015-4-17'000001上证指数4287.2964317.2234238.914254.7234194.82392.473 2015-4-16'000001上证指数4194.8234195.3054031.2444055.9164084.163110.66 2015-4-15'000001上证指数4084.1634175.4944069.0074135.6484135.565-51.402 2015-4-14'000001上证指数4135.5654168.3464091.2574125.7824121.71513.85 2015-4-13'000001上证指数4121.7154128.0724057.2934072.7234034.3187.405 2015-4-10'000001上证指数4034.314040.3483929.3193947.4923957.53476.776 2015-4-9'000001上证指数3957.5344016.3963900.0274006.133994.811-37.277 2015-4-8'000001上证指数3994.8114000.223903.6483976.5323961.37833.433 2015-4-7'000001上证指数3961.3783961.6663891.7283899.423863.92997.449 2015-4-3'000001上证指数3863.9293864.4053792.2113803.3833825.78438.145 2015-4-2'000001上证指数3825.7843835.4513775.8943827.6893810.29415.49 2015-4-1'000001上证指数3810.2943817.0823742.2133748.343747.89962.395 2015-3-31'000001上证指数3747.8993835.5673737.0433822.9873786.568-38.669 2015-3-30'000001上证指数3786.5683795.9353710.6123710.6123691.09695.472 2015-3-27'000001上证指数3691.0963710.4773656.8313686.1343682.0959.001 2015-3-26'000001上证指数3682.0953707.3183615.0113641.9423660.72721.368 2015-3-25'000001上证指数3660.7273693.1513634.5593680.9533691.41-30.683 2015-3-24'000001上证指数3691.413715.8733600.6983692.5693687.728 3.682 2015-3-23'000001上证指数3687.7283688.2493635.4853640.1043617.31870.41 2015-3-20'000001上证指数3617.3183632.3383569.383587.0843582.27135.047 2015-3-19'000001上证指数3582.2713600.6843546.8443576.0193577.301 4.97 2015-3-18'000001上证指数3577.3013577.6623503.8533510.5013502.84774.454 2015-3-17'000001上证指数3502.8473504.1233459.6943469.6033449.30553.542 2015-3-16'000001上证指数3449.3053449.3053377.0873391.1583372.91176.394 2015-3-13'000001上证指数3372.9113391.2553352.153359.4883349.32323.588 2015-3-12'000001上证指数3349.3233360.0543300.4883314.8133290.958.423 2015-3-11'000001上证指数3290.93325.0543278.4713289.5943286.068 4.832 2015-3-10'000001上证指数3286.0683309.9153277.0953289.0853302.408-16.34 2015-3-9'000001上证指数3302.4083307.7023198.373224.3143241.18761.221 2015-3-6'000001上证指数3241.1873266.9333234.5333248.0363248.476-7.289 2015-3-5'000001上证指数3248.4763266.6383221.6663264.0853279.533-31.057 2015-3-4'000001上证指数3279.5333286.5883250.4843264.1823263.05216.481 2015-3-3'000001上证指数3263.0523317.6953260.4293317.6953336.285-73.233 2015-3-2'000001上证指数3336.2853336.763298.6693332.7213310.30325.982 2015-2-27'000001上证指数3310.3033324.5463291.0073296.8313298.35911.944 2015-2-26'000001上证指数3298.3593300.6163202.1883222.1513228.84369.516 2015-2-25'000001上证指数3228.8433257.2233215.5523256.4793246.906-18.063 2015-2-17'000001上证指数3246.9063255.7253230.7723230.8843222.36324.543 2015-2-16'000001上证指数3222.3633228.8463195.8843206.1373203.82718.536 2015-2-13'000001上证指数3203.8273237.1593182.7943186.8083173.41630.411 2015-2-12'000001上证指数3173.4163181.7663134.2443157.9593157.70415.712 2015-2-11'000001上证指数3157.7043166.4213139.0523145.7653141.59316.111 2015-2-10'000001上证指数3141.5933142.0993084.2533090.493095.12446.469 2015-2-9'000001上证指数3095.1243119.0343049.1113063.513075.90719.217 2015-2-6'000001上证指数3075.9073129.5393052.9393120.093136.531-60.624 2015-2-5'000001上证指数3136.5313251.2123135.8193251.2123174.126-37.595 2015-2-4'000001上证指数3174.1263238.9823171.1443212.8223204.907-30.781 2015-2-3'000001上证指数3204.9073207.9353129.7323156.0863128.376.607 2015-2-2'000001上证指数3128.33175.1343122.5723148.1363210.363-82.063 2015-1-30'000001上证指数3210.3633288.5033210.3083273.7473262.305-51.942 2015-1-29'000001上证指数3262.3053286.7863234.2413258.9973305.738-43.433 2015-1-28'000001上证指数3305.7383354.8023294.6553325.7223352.96-47.222