道瓊斯工業(yè)指數(shù)(歷史數(shù)據(jù))

1、日期開(kāi)盤(pán)最高最低收盤(pán)成交量1929-5-21312.70316.40308.30314.1044100001929-5-22311.90311.90300.50300.8048400001929-5-23300.80309.50300.40308.1038100001929-5-24308.10313.30304.30305.6032700001929-5-27304.20304.20291.80293.4043500001929-5-28293.40300.10291.80298.9039400001929-5-29298.90302.30295.20296.8029800001929-5-

2、31296.80300.30290.00297.4033000001929-6-3299.10307.10298.50304.2030200001929-6-4304.30311.40304.30310.6034100001929-6-5310.60312.00305.40307.7033400001929-6-6307.70310.50305.30307.7029300001929-6-7307.70312.00304.80307.5030800001929-6-10305.10307.60301.90303.3022000001929-6-11303.30307.60301.20306.6

3、021400001929-6-12306.60309.30304.30306.7021300001929-6-13306.80314.20306.80313.1031600001929-6-14313.10317.40311.80313.7032400001929-6-17314.30322.40313.60319.3032100001929-6-18319.30323.30317.60319.7033400001929-6-19319.70321.30314.60316.4030600001929-6-20316.40320.40314.30317.7027600001929-6-21317

4、.70323.50316.30320.7031900001929-6-24322.20325.70319.90321.2030300001929-6-25321.20328.00319.30326.2029300001929-6-26326.20332.80325.10328.6040300001929-6-27328.60333.70325.70328.9039100001929-6-28328.90335.30328.20331.7039500001929-7-1333.80339.10332.20335.2040900001929-7-2335.20343.10333.50340.304

5、5900001929-7-3340.30345.80337.50342.0046900001929-7-5342.00348.70340.80344.3037500001929-7-8344.70350.10342.50346.6035200001929-7-9346.60349.30342.00345.6042500001929-7-10345.60347.60340.20343.3042100001929-7-11343.30347.10340.10343.0042100001929-7-12343.30350.30343.30346.4047600001929-7-15345.90347

6、.00340.10341.9042900001929-7-16341.90348.00340.00344.2045000001929-7-17344.20349.80341.40345.6043600001929-7-18345.60347.70343.40344.6037300001929-7-19344.60349.20343.20345.2042000001929-7-22345.90347.90339.30341.4036800001929-7-23341.40347.90339.70345.5037800001929-7-24345.50349.30342.00343.0037800

7、001929-7-25343.00348.20340.10344.7034800001929-7-26344.70349.50342.00345.5035500001929-7-29343.70344.90336.40339.2027600001929-7-30339.20346.00339.10343.1026900001929-7-31343.10349.80342.70347.7034100001929-8-1347.70353.30346.40350.6033200001929-8-2350.60358.30349.80353.1040300001929-8-5355.60358.70

8、350.70352.5038600001929-8-6352.50354.50347.00351.4038000001929-8-7351.40353.30344.70348.403160000成交額1929-8-8348.40354.20347.80352.1028300001929-8-9344.90344.90336.10338.0050200001929-8-12345.70354.40345.70351.1036100001929-8-13351.10357.90348.20354.0041000001929-8-14354.00361.60352.10354.90420000019

9、29-8-15354.90358.70351.70354.4034100001929-8-16356.80364.40356.80361.5048000001929-8-19360.70367.80355.70365.2039800001929-8-20366.30372.60366.30367.7046400001929-8-21367.70374.70363.40365.6047200001929-8-22365.60373.50365.40370.0034400001929-8-23370.00378.70370.00374.6048000001929-8-26375.40380.203

10、72.10374.5044300001929-8-27374.50378.20371.80373.8039000001929-8-28373.80377.60370.30372.1039600001929-8-29372.10378.80370.80376.2034800001929-8-30376.20384.00376.20380.3045700001929-9-3380.30386.10378.20381.2044400001929-9-4380.10380.10376.30379.6046900001929-9-5379.60382.00367.40369.8055600001929-

11、9-6369.80378.70369.50376.3051200001929-9-9377.60380.60373.50374.9048600001929-9-10374.90379.20364.50367.3045200001929-9-11367.30375.10366.20370.9047900001929-9-12370.90375.50363.10366.4050200001929-9-13366.40369.70359.70366.9050700001929-9-16367.00373.60364.80372.4041800001929-9-17372.40375.00366.90

12、368.5042900001929-9-18368.50374.00365.70370.9040400001929-9-19370.90375.20367.70370.0041300001929-9-20370.00371.10360.40362.1048800001929-9-23361.20365.00355.60359.0043900001929-9-24359.00363.70350.80352.6044100001929-9-25352.60355.40344.90352.6049600001929-9-26352.60358.20349.70356.0040000001929-9-

13、27354.60354.60343.30344.9045900001929-9-30347.20349.40341.10343.5032100001929-10-1343.50345.70336.00342.6045300001929-10-2342.60350.20339.50344.5033700001929-10-3344.50345.30327.70330.0047500001929-10-4330.00333.30320.50325.2056200001929-10-7341.40348.50338.90345.7042600001929-10-8345.70349.70340.90

14、345.0037600001929-10-9345.00349.00338.90346.7031600001929-10-10346.70355.60345.60352.9040000001929-10-11352.90358.80349.60352.7039600001929-10-14352.70358.20348.90351.0027600001929-10-15351.00354.10345.60347.2031100001929-10-16347.00347.00335.10336.1040900001929-10-17336.10343.20332.10341.9038600001

15、929-10-18341.90343.10332.20333.3035100001929-10-21323.90328.30314.60320.9060900001929-10-22322.00333.00322.00326.5041300001929-10-23326.50329.90303.80305.9063700001929-10-24305.90312.80272.30299.50129000001929-10-25299.50306.00295.60301.2059200001929-10-28295.20295.20256.80260.6092100001929-10-29252

16、.40252.40212.30230.10164100001929-10-30231.00260.90231.00258.50107300001929-10-31265.00281.50265.00273.5071500001929-11-4269.80269.80255.40257.7062000001929-11-6252.20252.20228.40232.1059200001929-11-7232.10242.10217.80238.2071800001929-11-8238.20245.30234.60236.5032200001929-11-11235.10235.10219.30

17、220.4036400001929-11-12220.40222.60208.10209.7064500001929-11-13209.70211.90195.40198.7077600001929-11-14205.60219.50205.60217.3055700001929-11-15222.50232.80222.50228.7043400001929-11-18228.70233.40224.70227.6027500001929-11-19227.60234.60222.90234.0027200001929-11-20235.20243.50235.20241.202830000

18、1929-11-21241.20249.60238.60248.5031400001929-11-22248.50250.80243.40245.7029300001929-11-25245.70246.10237.40243.4030200001929-11-26243.40244.00234.50235.4036300001929-11-27235.40240.70233.60239.0024300001929-12-2239.00243.40236.10241.7025100001929-12-3241.70251.10241.40249.6038100001929-12-4249.60

19、256.60248.10254.6044400001929-12-5254.60256.50249.60251.5043800001929-12-6251.50261.50250.30260.1047200001929-12-9263.50267.60257.40259.2050200001929-12-10259.20264.00255.50262.2036500001929-12-11262.20264.20256.50258.4039000001929-12-12258.40258.60241.40243.1045100001929-12-13243.10251.80239.60249.

20、6043900001929-12-16253.00253.20244.30245.9025900001929-12-17245.90250.20243.60249.6024400001929-12-18249.60250.50245.00246.8022900001929-12-19246.80247.10238.80240.4034100001929-12-20240.40241.90227.20230.9055500001929-12-23235.40236.40226.40232.7034900001929-12-24232.70237.90232.00234.1010000001929

21、-12-26234.10242.60233.90241.0025800001929-12-27241.00246.40239.10240.7033500001929-12-30238.40243.00236.00241.1041600001929-12-31241.90249.20241.90248.5026800001930-1-2248.50252.30241.80244.2029300001930-1-3244.20248.70243.00247.2020700001930-1-6248.90250.40245.50248.1021700001930-1-7248.10249.40243

22、.80246.5020300001930-1-8246.50248.00243.80245.7016400001930-1-9245.70250.50245.70249.7024000001930-1-10249.70252.90248.80250.0024000001930-1-13248.70250.80246.80249.6014600001930-1-14249.60252.40249.00250.4018800001930-1-15250.40252.60247.80251.5026300001930-1-16251.50253.50248.20249.0030400001930-1

23、-17249.00249.90244.50246.3026800001930-1-20246.80248.90244.90247.3017000001930-1-21247.30250.60246.30249.6022300001930-1-22249.60251.90248.60250.2023100001930-1-23250.20254.40249.60253.5032300001930-1-24253.50259.00253.00256.3034800001930-1-27259.10262.60257.20260.9034600001930-1-28260.90261.90256.7

24、0257.9029100001930-1-29257.90263.70257.40262.2032500001930-1-30262.20266.30260.50263.3036400001930-1-31263.30268.70262.80267.1037400001930-2-3268.40271.50264.80266.5038000001930-2-4266.50270.00264.40268.5032300001930-2-5268.90274.00268.90272.1043600001930-2-6272.10273.60267.00268.6037100001930-2-726

25、8.60271.60265.40267.8033900001930-2-10269.80271.80266.40268.6031700001930-2-11268.60272.70267.00271.1033200001930-2-13271.10275.00269.00272.3036700001930-2-14272.30274.20268.60271.5035100001930-2-17269.30271.60265.30270.5032900001930-2-18270.50274.40269.00270.7038000001930-2-19270.70273.40267.10268.

26、5034900001930-2-20268.50269.70262.40263.4036600001930-2-21263.40266.70262.00265.8025700001930-2-24265.80266.30261.40262.5023200001930-2-25262.50264.60259.80262.8026300001930-2-26262.90269.90262.90269.1030200001930-2-27269.10272.10267.40269.4033100001930-2-28269.40272.60267.40271.1032100001930-3-3273

27、.20274.50269.60271.1036300001930-3-4271.10275.20269.20273.5034600001930-3-5273.50276.10269.00270.6037200001930-3-6270.60276.10269.00274.5033600001930-3-7274.50278.50272.80275.6036400001930-3-10275.50279.40273.70276.9039900001930-3-11276.90278.80274.30276.3026400001930-3-12276.30277.10270.00272.10447

28、00001930-3-13272.10274.80269.60273.5038500001930-3-14273.50275.80270.40271.3039500001930-3-17270.30274.80268.90274.3036400001930-3-18274.30279.80273.90277.3042500001930-3-19277.30281.10274.90277.9043400001930-3-20277.90282.20275.30279.4032600001930-3-21279.40284.10276.80280.6046300001930-3-24276.402

29、80.90275.00279.1041300001930-3-25279.10284.00278.20280.5045300001930-3-26280.50285.40279.30283.2050300001930-3-27283.20286.10280.00281.6047100001930-3-28281.60287.10280.80283.9050700001930-3-31283.90289.10282.90286.1051600001930-4-1286.10290.20283.60287.1054000001930-4-2287.10290.20283.60285.3053000

30、001930-4-3285.30288.20282.30285.8046300001930-4-4285.80291.40284.90288.4059300001930-4-7290.00293.40287.00290.2054900001930-4-8290.20291.90286.00288.4046900001930-4-9288.40293.40287.40291.2051900001930-4-10291.20296.00289.20292.2056800001930-4-11292.20296.40288.40292.7056300001930-4-14293.40295.8028

31、9.70293.2041500001930-4-15293.20295.70289.30293.3042200001930-4-16293.30297.30290.30292.2044000001930-4-17292.20296.10290.40294.1039400001930-4-21294.10295.90287.20288.2044900001930-4-22288.20291.40284.30290.0045900001930-4-23290.00293.30286.30288.8055700001930-4-24288.80290.60283.70286.205230000193

32、0-4-25286.20289.30283.70285.8047300001930-4-28285.50286.10275.70276.9048500001930-4-29276.90280.70272.20278.4054100001930-4-30278.40283.50276.00279.2045500001930-5-1279.20282.00273.00274.6046400001930-5-2274.60276.80264.90266.6059900001930-5-5258.30262.80249.80259.7082800001930-5-6259.70270.30259.00

33、268.8047600001930-5-7268.80272.20262.20263.7043000001930-5-8263.70266.10257.70263.9037600001930-5-9263.90269.10261.60267.3030100001930-5-12272.00275.10268.60270.2030300001930-5-13270.20276.10269.50274.2027000001930-5-14274.20277.20272.20274.4031800001930-5-15274.40274.40268.50269.9026800001930-5-162

34、69.90273.00268.50271.5020900001930-5-19272.40272.40264.60265.9024100001930-5-20265.90268.40260.80267.1035300001930-5-21267.10268.90262.70265.5020800001930-5-22265.50268.70262.50266.9018600001930-5-23267.00272.10267.00270.0021600001930-5-26271.30276.20270.60272.1022500001930-5-27272.10274.70270.50272

35、.4022600001930-5-28272.40275.20270.60273.8024100001930-5-29273.80276.70273.10275.1022000001930-6-2275.10276.90273.00274.5017100001930-6-3274.50274.70270.00271.2017500001930-6-4271.20274.00269.50272.4016900001930-6-5272.40272.70266.90268.6023900001930-6-6268.60268.70263.30263.9021600001930-6-9257.802

36、59.60249.50250.8046500001930-6-10250.80257.70247.60257.3047700001930-6-11257.20257.20243.90249.1044800001930-6-12249.10250.90241.00247.2039000001930-6-13247.20251.60243.30249.7022300001930-6-16242.20242.20228.90230.1056600001930-6-17230.10234.90224.40228.6050200001930-6-18226.30226.30212.30218.80643

37、00001930-6-19219.80229.80219.80229.0037600001930-6-20229.00232.70219.70221.9056600001930-6-23215.30221.30209.20219.6038400001930-6-24219.60222.90211.10211.8028700001930-6-25211.80216.80207.70215.6034000001930-6-26215.60222.10214.30220.6022700001930-6-27220.60222.80214.00218.8020800001930-6-30219.102

38、26.90219.10226.3018400001930-7-1226.30229.50221.90223.0022800001930-7-2223.00227.20222.10225.3012300001930-7-3225.30226.30219.90222.5013800001930-7-7221.30221.30216.30218.3014800001930-7-8218.30220.20214.60219.1015600001930-7-9219.10223.50219.10222.0013600001930-7-10222.00228.40219.20227.40217000019

39、30-7-11227.40228.70224.00224.9015300001930-7-14229.20234.50229.00234.2027400001930-7-15234.20237.20231.70233.8030900001930-7-16233.80236.50230.60235.6025900001930-7-17235.60240.30234.00239.1025000001930-7-18239.10242.00236.50240.6027500001930-7-21236.60236.60228.70229.3019500001930-7-22229.30235.302

40、28.80234.3020800001930-7-23234.90241.80234.90239.3025300001930-7-24239.30239.50234.70235.5014800001930-7-25235.50238.60233.80237.5013600001930-7-28240.30243.70239.00240.8024300001930-7-29240.80241.50237.00238.4018600001930-7-30238.40239.90230.50231.1025100001930-7-31231.10235.20229.10234.00216000019

41、30-8-1234.00235.80231.90233.6010900001930-8-4234.50238.60233.30238.2012000001930-8-5238.20241.00237.20238.5012200001930-8-6238.00238.00233.70234.4013200001930-8-7234.40234.40230.50232.7014500001930-8-8231.70231.70222.20222.8033100001930-8-11222.60226.10220.10224.1017500001930-8-12223.70223.70216.502

42、17.2020900001930-8-13217.20221.40214.50220.4022900001930-8-14220.40224.40219.20221.1015300001930-8-15221.10229.40219.80228.6021100001930-8-18228.00229.10224.40227.8014100001930-8-19227.80233.50227.40230.7018600001930-8-20230.70235.30229.80233.0018200001930-8-21233.00234.90229.20231.3017100001930-8-2

43、2231.30234.00229.60232.6013400001930-8-25234.40236.50230.70231.5016000001930-8-26231.50236.30230.70235.5017500001930-8-27235.50239.50235.40237.9022000001930-8-28237.90239.30235.20237.8014400001930-8-29237.80241.40236.80240.4018600001930-9-2240.40242.80238.50240.4017700001930-9-3240.40242.40236.70237

44、.5017500001930-9-4237.50239.70234.40236.0015200001930-9-5236.10240.90236.10240.4016500001930-9-8243.60246.10241.80242.8022400001930-9-9242.80245.50241.60244.3019400001930-9-10244.30247.20243.30245.1024800001930-9-11245.10245.20241.70242.9017400001930-9-12242.90244.40239.50241.2019100001930-9-15240.0

45、0240.00235.00236.6015600001930-9-16236.60237.80232.90237.2017700001930-9-17237.20239.30236.50237.7011900001930-9-18237.50237.50233.50234.2013800001930-9-19233.50233.50226.40229.0029500001930-9-22229.30229.30222.00222.8023300001930-9-23222.80227.30221.80226.8019200001930-9-24226.80228.90218.10222.103

46、4400001930-9-25222.10223.90215.30217.8030700001930-9-26217.80220.20211.30213.3037100001930-9-29212.50217.00207.30208.1037600001930-9-30208.10210.00202.00204.9045000001930-10-1205.90215.30205.90214.1031600001930-10-2214.10214.80206.30211.0023200001930-10-3211.10216.90211.10214.2020500001930-10-6209.00209.00201.90202.80237000019