新西兰50指数历史行情(2001年01月03日-2025年3月31日)

序号,日期,代码,名称,今开,最新价,最高,最低,涨跌,涨跌幅,振幅,上一日收盘价

1,2001/01/03,NZ50,新西兰50,1673.77,1673.77,1673.77,1673.77,,,0.00,

2,2001/01/04,NZ50,新西兰50,1702.54,1702.54,1702.54,1702.54,28.77,1.72%,0.00,1673.77

3,2001/01/05,NZ50,新西兰50,1721.08,1721.08,1721.08,1721.08,18.54,1.09%,0.00,1702.54

4,2001/01/08,NZ50,新西兰50,1713.83,1713.83,1713.83,1713.83,-7.25,-0.42%,0.00,1721.08

5,2001/01/09,NZ50,新西兰50,1727.34,1727.34,1727.34,1727.34,13.51,0.79%,0.00,1713.83

6,2001/01/10,NZ50,新西兰50,1706.58,1706.58,1706.58,1706.58,-20.76,-1.20%,0.00,1727.34

7,2001/01/11,NZ50,新西兰50,1709.53,1709.53,1709.53,1709.53,2.95,0.17%,0.00,1706.58

8,2001/01/12,NZ50,新西兰50,1735.35,1735.35,1735.35,1735.35,25.82,1.51%,0.00,1709.53

9,2001/01/15,NZ50,新西兰50,1752.82,1752.82,1752.82,1752.82,17.47,1.01%,0.00,1735.35

10,2001/01/16,NZ50,新西兰50,1772.90,1772.90,1772.90,1772.90,20.08,1.15%,0.00,1752.82

11,2001/01/17,NZ50,新西兰50,1787.40,1787.40,1787.40,1787.40,14.50,0.82%,0.00,1772.90

12,2001/01/18,NZ50,新西兰50,1792.42,1792.42,1792.42,1792.42,5.02,0.28%,0.00,1787.40

13,2001/01/19,NZ50,新西兰50,1818.54,1818.54,1818.54,1818.54,26.12,1.46%,0.00,1792.42

14,2001/01/22,NZ50,新西兰50,1840.20,1840.20,1840.20,1840.20,21.66,1.19%,0.00,1818.54

15,2001/01/23,NZ50,新西兰50,1824.14,1824.14,1824.14,1824.14,-16.06,-0.87%,0.00,1840.20

16,2001/01/24,NZ50,新西兰50,1795.70,1795.70,1795.70,1795.70,-28.44,-1.56%,0.00,1824.14

17,2001/01/25,NZ50,新西兰50,1791.14,1791.14,1791.14,1791.14,-4.56,-0.25%,0.00,1795.70

18,2001/01/26,NZ50,新西兰50,1792.45,1792.45,1792.45,1792.45,1.31,0.07%,0.00,1791.14

19,2001/01/29,NZ50,新西兰50,1794.97,1794.97,1794.97,1794.97,2.52,0.14%,0.00,1792.45

20,2001/01/30,NZ50,新西兰50,1810.32,1810.32,1810.32,1810.32,15.35,0.86%,0.00,1794.97

21,2001/01/31,NZ50,新西兰50,1830.84,1830.84,1830.84,1830.84,20.52,1.13%,0.00,1810.32

22,2001/02/01,NZ50,新西兰50,1837.28,1837.28,1837.28,1837.28,6.44,0.35%,0.00,1830.84

23,2001/02/02,NZ50,新西兰50,1827.35,1827.35,1827.35,1827.35,-9.93,-0.54%,0.00,1837.28

24,2001/02/05,NZ50,新西兰50,1799.16,1799.16,1799.16,1799.16,-28.19,-1.54%,0.00,1827.35

25,2001/02/07,NZ50,新西兰50,1795.74,1795.74,1795.74,1795.74,-3.42,-0.19%,0.00,1799.16

26,2001/02/08,NZ50,新西兰50,1805.52,1805.52,1805.52,1805.52,9.78,0.54%,0.00,1795.74

27,2001/02/09,NZ50,新西兰50,1813.79,1813.79,1813.79,1813.79,8.27,0.46%,0.00,1805.52

28,2001/02/12,NZ50,新西兰50,1832.60,1832.60,1832.60,1832.60,18.81,1.04%,0.00,1813.79

29,2001/02/13,NZ50,新西兰50,1820.86,1820.86,1820.86,1820.86,-11.74,-0.64%,0.00,1832.60

30,2001/02/14,NZ50,新西兰50,1777.51,1777.51,1777.51,1777.51,-43.35,-2.38%,0.00,1820.86

31,2001/02/15,NZ50,新西兰50,1768.01,1768.01,1768.01,1768.01,-9.50,-0.53%,0.00,1777.51

32,2001/02/16,NZ50,新西兰50,1769.32,1769.32,1769.32,1769.32,1.31,0.07%,0.00,1768.01

33,2001/02/19,NZ50,新西兰50,1770.97,1770.97,1770.97,1770.97,1.65,0.09%,0.00,1769.32

34,2001/02/20,NZ50,新西兰50,1803.20,1803.20,1803.20,1803.20,32.23,1.82%,0.00,1770.97

35,2001/02/21,NZ50,新西兰50,1786.93,1786.93,1786.93,1786.93,-16.27,-0.90%,0.00,1803.20

36,2001/02/22,NZ50,新西兰50,1762.13,1762.13,1762.13,1762.13,-24.80,-1.39%,0.00,1786.93

37,2001/02/23,NZ50,新西兰50,1788.95,1788.95,1788.95,1788.95,26.82,1.52%,0.00,1762.13

38,2001/02/26,NZ50,新西兰50,1790.16,1790.16,1790.16,1790.16,1.21,0.07%,0.00,1788.95

39,2001/02/27,NZ50,新西兰50,1795.79,1795.79,1795.79,1795.79,5.63,0.31%,0.00,1790.16

40,2001/02/28,NZ50,新西兰50,1775.37,1775.37,1775.37,1775.37,-20.42,-1.14%,0.00,1795.79

41,2001/03/01,NZ50,新西兰50,1790.05,1790.05,1790.05,1790.05,14.68,0.83%,0.00,1775.37

42,2001/03/02,NZ50,新西兰50,1804.80,1804.80,1804.80,1804.80,14.75,0.82%,0.00,1790.05

43,2001/03/05,NZ50,新西兰50,1816.35,1816.35,1816.35,1816.35,11.55,0.64%,0.00,1804.80

44,2001/03/06,NZ50,新西兰50,1839.86,1839.86,1839.86,1839.86,23.51,1.29%,0.00,1816.35

45,2001/03/07,NZ50,新西兰50,1881.15,1881.15,1881.15,1881.15,41.29,2.24%,0.00,1839.86

46,2001/03/08,NZ50,新西兰50,1894.93,1894.93,1894.93,1894.93,13.78,0.73%,0.00,1881.15

47,2001/03/09,NZ50,新西兰50,1891.70,1891.70,1891.70,1891.70,-3.23,-0.17%,0.00,1894.93

48,2001/03/12,NZ50,新西兰50,1894.36,1894.36,1894.36,1894.36,2.66,0.14%,0.00,1891.70

49,2001/03/13,NZ50,新西兰50,1865.68,1865.68,1865.68,1865.68,-28.68,-1.51%,0.00,1894.36

50,2001/03/14,NZ50,新西兰50,1904.97,1904.97,1904.97,1904.97,39.29,2.11%,0.00,1865.68

51,2001/03/15,NZ50,新西兰50,1924.96,1924.96,1924.96,1924.96,19.99,1.05%,0.00,1904.97

52,2001/03/16,NZ50,新西兰50,1934.51,1934.51,1934.51,1934.51,9.55,0.50%,0.00,1924.96

53,2001/03/19,NZ50,新西兰50,1903.80,1903.80,1903.80,1903.80,-30.71,-1.59%,0.00,1934.51

54,2001/03/20,NZ50,新西兰50,1953.79,1953.79,1953.79,1953.79,49.99,2.63%,0.00,1903.80

55,2001/03/21,NZ50,新西兰50,1926.62,1926.62,1926.62,1926.62,-27.17,-1.39%,0.00,1953.79

56,2001/03/22,NZ50,新西兰50,1865.37,1865.37,1865.37,1865.37,-61.25,-3.18%,0.00,1926.62

57,2001/03/23,NZ50,新西兰50,1887.92,1887.92,1887.92,1887.92,22.55,1.21%,0.00,1865.37

58,2001/03/26,NZ50,新西兰50,1877.22,1877.22,1877.22,1877.22,-10.70,-0.57%,0.00,1887.92

59,2001/03/27,NZ50,新西兰50,1873.68,1873.68,1873.68,1873.68,-3.54,-0.19%,0.00,1877.22

60,2001/03/28,NZ50,新西兰50,1877.44,1877.44,1877.44,1877.44,3.76,0.20%,0.00,1873.68

61,2001/03/29,NZ50,新西兰50,1873.40,1873.40,1873.40,1873.40,-4.04,-0.22%,0.00,1877.44

62,2001/03/30,NZ50,新西兰50,1862.49,1862.49,1862.49,1862.49,-10.91,-0.58%,0.00,1873.40

63,2001/04/02,NZ50,新西兰50,1885.69,1885.69,1885.69,1885.69,23.20,1.25%,0.00,1862.49

64,2001/04/03,NZ50,新西兰50,1904.40,1904.40,1904.40,1904.40,18.71,0.99%,0.00,1885.69

65,2001/04/04,NZ50,新西兰50,1879.39,1879.39,1879.39,1879.39,-25.01,-1.31%,0.00,1904.40

66,2001/04/05,NZ50,新西兰50,1900.16,1900.16,1900.16,1900.16,20.77,1.11%,0.00,1879.39

67,2001/04/06,NZ50,新西兰50,1887.91,1887.91,1887.91,1887.91,-12.25,-0.64%,0.00,1900.16

68,2001/04/09,NZ50,新西兰50,1893.28,1893.28,1893.28,1893.28,5.37,0.28%,0.00,1887.91

69,2001/04/10,NZ50,新西兰50,1894.21,1894.21,1894.21,1894.21,0.93,0.05%,0.00,1893.28

70,2001/04/11,NZ50,新西兰50,1895.74,1895.74,1895.74,1895.74,1.53,0.08%,0.00,1894.21

71,2001/04/12,NZ50,新西兰50,1891.94,1891.94,1891.94,1891.94,-3.80,-0.20%,0.00,1895.74

72,2001/04/17,NZ50,新西兰50,1891.79,1891.79,1891.79,1891.79,-0.15,-0.01%,0.00,1891.94

73,2001/04/18,NZ50,新西兰50,1919.52,1919.52,1919.52,1919.52,27.73,1.47%,0.00,1891.79

74,2001/04/19,NZ50,新西兰50,1982.42,1982.42,1982.42,1982.42,62.90,3.28%,0.00,1919.52

75,2001/04/20,NZ50,新西兰50,1981.53,1981.53,1981.53,1981.53,-0.89,-0.04%,0.00,1982.42

76,2001/04/23,NZ50,新西兰50,1950.46,1950.46,1950.46,1950.46,-31.07,-1.57%,0.00,1981.53

77,2001/04/24,NZ50,新西兰50,1952.30,1952.30,1952.30,1952.30,1.84,0.09%,0.00,1950.46

78,2001/04/26,NZ50,新西兰50,1956.22,1956.22,1956.22,1956.22,3.92,0.20%,0.00,1952.30

79,2001/04/27,NZ50,新西兰50,1968.40,1968.40,1968.40,1968.40,12.18,0.62%,0.00,1956.22

80,2001/04/30,NZ50,新西兰50,1981.98,1981.98,1981.98,1981.98,13.58,0.69%,0.00,1968.40

81,2001/05/01,NZ50,新西兰50,1973.69,1973.69,1973.69,1973.69,-8.29,-0.42%,0.00,1981.98

82,2001/05/02,NZ50,新西兰50,1969.05,1969.05,1969.05,1969.05,-4.64,-0.24%,0.00,1973.69

83,2001/05/03,NZ50,新西兰50,1949.41,1949.41,1949.41,1949.41,-19.64,-1.00%,0.00,1969.05

84,2001/05/04,NZ50,新西兰50,1923.26,1923.26,1923.26,1923.26,-26.15,-1.34%,0.00,1949.41

85,2001/05/07,NZ50,新西兰50,1927.73,1927.73,1927.73,1927.73,4.47,0.23%,0.00,1923.26

86,2001/05/08,NZ50,新西兰50,1907.62,1907.62,1907.62,1907.62,-20.11,-1.04%,0.00,1927.73

87,2001/05/09,NZ50,新西兰50,1913.68,1913.68,1913.68,1913.68,6.06,0.32%,0.00,1907.62

88,2001/05/10,NZ50,新西兰50,1920.04,1920.04,1920.04,1920.04,6.36,0.33%,0.00,1913.68

89,2001/05/11,NZ50,新西兰50,1947.00,1947.00,1947.00,1947.00,26.96,1.40%,0.00,1920.04

90,2001/05/14,NZ50,新西兰50,1931.50,1931.50,1931.50,1931.50,-15.50,-0.80%,0.00,1947.00

91,2001/05/15,NZ50,新西兰50,1931.40,1931.40,1931.40,1931.40,-0.10,-0.01%,0.00,1931.50

92,2001/05/16,NZ50,新西兰50,1919.89,1919.89,1919.89,1919.89,-11.51,-0.60%,0.00,1931.40

93,2001/05/17,NZ50,新西兰50,1933.28,1933.28,1933.28,1933.28,13.39,0.70%,0.00,1919.89

94,2001/05/18,NZ50,新西兰50,1936.07,1936.07,1936.07,1936.07,2.79,0.14%,0.00,1933.28

95,2001/05/21,NZ50,新西兰50,1938.37,1938.37,1938.37,1938.37,2.30,0.12%,0.00,1936.07

96,2001/05/22,NZ50,新西兰50,1936.13,1936.13,1936.13,1936.13,-2.24,-0.12%,0.00,1938.37

97,2001/05/23,NZ50,新西兰50,1890.12,1890.12,1890.12,1890.12,-46.01,-2.38%,0.00,1936.13

98,2001/05/24,NZ50,新西兰50,1890.80,1890.80,1890.80,1890.80,0.68,0.04%,0.00,1890.12

99,2001/05/25,NZ50,新西兰50,1895.89,1895.89,1895.89,1895.89,5.09,0.27%,0.00,1890.80

100,2001/05/28,NZ50,新西兰50,1891.82,1891.82,1891.82,1891.82,-4.07,-0.21%,0.00,1895.89

101,2001/05/29,NZ50,新西兰50,1890.59,1890.59,1890.59,1890.59,-1.23,-0.07%,0.00,1891.82

102,2001/05/30,NZ50,新西兰50,1868.79,1868.79,1868.79,1868.79,-21.80,-1.15%,0.00,1890.59

103,2001/05/31,NZ50,新西兰50,1862.18,1862.18,1862.18,1862.18,-6.61,-0.35%,0.00,1868.79

104,2001/06/01,NZ50,新西兰50,1861.76,1861.76,1861.76,1861.76,-0.42,-0.02%,0.00,1862.18

105,2001/06/05,NZ50,新西兰50,1921.52,1921.52,1921.52,1921.52,59.76,3.21%,0.00,1861.76

106,2001/06/06,NZ50,新西兰50,1940.53,1940.53,1940.53,1940.53,19.01,0.99%,0.00,1921.52

107,2001/06/07,NZ50,新西兰50,1929.21,1929.21,1929.21,1929.21,-11.32,-0.58%,0.00,1940.53

108,2001/06/08,NZ50,新西兰50,1937.23,1937.23,1937.23,1937.23,8.02,0.42%,0.00,1929.21

109,2001/06/11,NZ50,新西兰50,1922.08,1922.08,1922.08,1922.08,-15.15,-0.78%,0.00,1937.23

110,2001/06/12,NZ50,新西兰50,1913.93,1913.93,1913.93,1913.93,-8.15,-0.42%,0.00,1922.08

111,2001/06/13,NZ50,新西兰50,1916.98,1916.98,1916.98,1916.98,3.05,0.16%,0.00,1913.93

112,2001/06/14,NZ50,新西兰50,1923.71,1923.71,1923.71,1923.71,6.73,0.35%,0.00,1916.98

113,2001/06/15,NZ50,新西兰50,1915.63,1915.63,1915.63,1915.63,-8.08,-0.42%,0.00,1923.71

114,2001/06/18,NZ50,新西兰50,1907.97,1907.97,1907.97,1907.97,-7.66,-0.40%,0.00,1915.63

115,2001/06/19,NZ50,新西兰50,1896.08,1896.08,1896.08,1896.08,-11.89,-0.62%,0.00,1907.97

116,2001/06/20,NZ50,新西兰50,1892.15,1892.15,1892.15,1892.15,-3.93,-0.21%,0.00,1896.08

117,2001/06/21,NZ50,新西兰50,1890.94,1890.94,1890.94,1890.94,-1.21,-0.06%,0.00,1892.15

118,2001/06/22,NZ50,新西兰50,1910.64,1910.64,1910.64,1910.64,19.70,1.04%,0.00,1890.94

119,2001/06/25,NZ50,新西兰50,1899.06,1899.06,1899.06,1899.06,-11.58,-0.61%,0.00,1910.64

120,2001/06/26,NZ50,新西兰50,1901.25,1901.25,1901.25,1901.25,2.19,0.12%,0.00,1899.06

121,2001/06/27,NZ50,新西兰50,1903.29,1903.29,1903.29,1903.29,2.04,0.11%,0.00,1901.25

122,2001/06/28,NZ50,新西兰50,1909.91,1909.91,1909.91,1909.91,6.62,0.35%,0.00,1903.29

123,2001/06/29,NZ50,新西兰50,1939.30,1939.30,1939.30,1939.30,29.39,1.54%,0.00,1909.91

124,2001/07/02,NZ50,新西兰50,1926.64,1926.64,1926.64,1926.64,-12.66,-0.65%,0.00,1939.30

125,2001/07/03,NZ50,新西兰50,1921.96,1921.96,1921.96,1921.96,-4.68,-0.24%,0.00,1926.64

126,2001/07/04,NZ50,新西兰50,1914.71,1914.71,1914.71,1914.71,-7.25,-0.38%,0.00,1921.96

127,2001/07/05,NZ50,新西兰50,1903.46,1903.46,1903.46,1903.46,-11.25,-0.59%,0.00,1914.71

128,2001/07/06,NZ50,新西兰50,1899.42,1899.42,1899.42,1899.42,-4.04,-0.21%,0.00,1903.46

129,2001/07/09,NZ50,新西兰50,1878.73,1878.73,1878.73,1878.73,-20.69,-1.09%,0.00,1899.42

130,2001/07/10,NZ50,新西兰50,1908.28,1908.28,1908.28,1908.28,29.55,1.57%,0.00,1878.73

131,2001/07/11,NZ50,新西兰50,1896.96,1896.96,1896.96,1896.96,-11.32,-0.59%,0.00,1908.28

132,2001/07/12,NZ50,新西兰50,1902.82,1902.82,1902.82,1902.82,5.86,0.31%,0.00,1896.96

133,2001/07/13,NZ50,新西兰50,1900.41,1900.41,1900.41,1900.41,-2.41,-0.13%,0.00,1902.82

134,2001/07/16,NZ50,新西兰50,1887.69,1887.69,1887.69,1887.69,-12.72,-0.67%,0.00,1900.41

135,2001/07/17,NZ50,新西兰50,1894.16,1894.16,1894.16,1894.16,6.47,0.34%,0.00,1887.69

136,2001/07/18,NZ50,新西兰50,1894.23,1894.23,1894.23,1894.23,0.07,0.00%,0.00,1894.16

137,2001/07/19,NZ50,新西兰50,1898.11,1898.11,1898.11,1898.11,3.88,0.20%,0.00,1894.23

138,2001/07/20,NZ50,新西兰50,1907.05,1907.05,1907.05,1907.05,8.94,0.47%,0.00,1898.11

139,2001/07/23,NZ50,新西兰50,1908.07,1908.07,1908.07,1908.07,1.02,0.05%,0.00,1907.05

140,2001/07/24,NZ50,新西兰50,1909.83,1909.83,1909.83,1909.83,1.76,0.09%,0.00,1908.07

141,2001/07/25,NZ50,新西兰50,1911.96,1911.96,1911.96,1911.96,2.13,0.11%,0.00,1909.83

142,2001/07/26,NZ50,新西兰50,1935.03,1935.03,1935.03,1935.03,23.07,1.21%,0.00,1911.96

143,2001/07/27,NZ50,新西兰50,1928.83,1928.83,1928.83,1928.83,-6.20,-0.32%,0.00,1935.03

144,2001/07/30,NZ50,新西兰50,1931.50,1931.50,1931.50,1931.50,2.67,0.14%,0.00,1928.83

145,2001/07/31,NZ50,新西兰50,1935.39,1935.39,1935.39,1935.39,3.89,0.20%,0.00,1931.50

146,2001/08/01,NZ50,新西兰50,1930.75,1930.75,1930.75,1930.75,-4.64,-0.24%,0.00,1935.39

147,2001/08/02,NZ50,新西兰50,1927.06,1927.06,1927.06,1927.06,-3.69,-0.19%,0.00,1930.75

148,2001/08/03,NZ50,新西兰50,1913.31,1913.31,1913.31,1913.31,-13.75,-0.71%,0.00,1927.06

149,2001/08/06,NZ50,新西兰50,1899.34,1899.34,1899.34,1899.34,-13.97,-0.73%,0.00,1913.31

150,2001/08/07,NZ50,新西兰50,1894.55,1894.55,1894.55,1894.55,-4.79,-0.25%,0.00,1899.34

151,2001/08/08,NZ50,新西兰50,1898.66,1898.66,1898.66,1898.66,4.11,0.22%,0.00,1894.55

152,2001/08/09,NZ50,新西兰50,1899.27,1899.27,1899.27,1899.27,0.61,0.03%,0.00,1898.66

153,2001/08/10,NZ50,新西兰50,1906.61,1906.61,1906.61,1906.61,7.34,0.39%,0.00,1899.27

154,2001/08/13,NZ50,新西兰50,1908.80,1908.80,1908.80,1908.80,2.19,0.11%,0.00,1906.61

155,2001/08/14,NZ50,新西兰50,1909.93,1909.93,1909.93,1909.93,1.13,0.06%,0.00,1908.80

156,2001/08/15,NZ50,新西兰50,1901.61,1901.61,1901.61,1901.61,-8.32,-0.44%,0.00,1909.93

157,2001/08/16,NZ50,新西兰50,1893.64,1893.64,1893.64,1893.64,-7.97,-0.42%,0.00,1901.61

158,2001/08/17,NZ50,新西兰50,1895.19,1895.19,1895.19,1895.19,1.55,0.08%,0.00,1893.64

159,2001/08/20,NZ50,新西兰50,1888.79,1888.79,1888.79,1888.79,-6.40,-0.34%,0.00,1895.19

160,2001/08/21,NZ50,新西兰50,1897.04,1897.04,1897.04,1897.04,8.25,0.44%,0.00,1888.79

161,2001/08/22,NZ50,新西兰50,1880.20,1880.20,1880.20,1880.20,-16.84,-0.89%,0.00,1897.04

162,2001/08/23,NZ50,新西兰50,1898.37,1898.37,1898.37,1898.37,18.17,0.97%,0.00,1880.20

163,2001/08/24,NZ50,新西兰50,1929.08,1929.08,1929.08,1929.08,30.71,1.62%,0.00,1898.37

164,2001/08/27,NZ50,新西兰50,1943.43,1943.43,1943.43,1943.43,14.35,0.74%,0.00,1929.08

165,2001/08/28,NZ50,新西兰50,1930.79,1930.79,1930.79,1930.79,-12.64,-0.65%,0.00,1943.43

166,2001/08/29,NZ50,新西兰50,1936.04,1936.04,1936.04,1936.04,5.25,0.27%,0.00,1930.79

167,2001/08/30,NZ50,新西兰50,1933.67,1933.67,1933.67,1933.67,-2.37,-0.12%,0.00,1936.04

168,2001/08/31,NZ50,新西兰50,1914.78,1914.78,1914.78,1914.78,-18.89,-0.98%,0.00,1933.67

169,2001/09/03,NZ50,新西兰50,1906.35,1906.35,1906.35,1906.35,-8.43,-0.44%,0.00,1914.78

170,2001/09/04,NZ50,新西兰50,1913.25,1913.25,1913.25,1913.25,6.90,0.36%,0.00,1906.35

171,2001/09/05,NZ50,新西兰50,1899.99,1899.99,1899.99,1899.99,-13.26,-0.69%,0.00,1913.25

172,2001/09/06,NZ50,新西兰50,1873.59,1873.59,1873.59,1873.59,-26.40,-1.39%,0.00,1899.99

173,2001/09/07,NZ50,新西兰50,1849.05,1849.05,1849.05,1849.05,-24.54,-1.31%,0.00,1873.59

174,2001/09/10,NZ50,新西兰50,1817.18,1817.18,1817.18,1817.18,-31.87,-1.72%,0.00,1849.05

175,2001/09/11,NZ50,新西兰50,1831.79,1831.79,1831.79,1831.79,14.61,0.80%,0.00,1817.18

176,2001/09/12,NZ50,新西兰50,1738.16,1738.16,1738.16,1738.16,-93.63,-5.11%,0.00,1831.79

177,2001/09/13,NZ50,新西兰50,1756.73,1756.73,1756.73,1756.73,18.57,1.07%,0.00,1738.16

178,2001/09/14,NZ50,新西兰50,1742.50,1742.50,1742.50,1742.50,-14.23,-0.81%,0.00,1756.73

179,2001/09/17,NZ50,新西兰50,1665.04,1665.04,1665.04,1665.04,-77.46,-4.45%,0.00,1742.50

180,2001/09/18,NZ50,新西兰50,1699.26,1699.26,1699.26,1699.26,34.22,2.06%,0.00,1665.04

181,2001/09/19,NZ50,新西兰50,1700.65,1700.65,1700.65,1700.65,1.39,0.08%,0.00,1699.26

182,2001/09/20,NZ50,新西兰50,1690.57,1690.57,1690.57,1690.57,-10.08,-0.59%,0.00,1700.65

183,2001/09/21,NZ50,新西兰50,1683.21,1683.21,1683.21,1683.21,-7.36,-0.44%,0.00,1690.57

184,2001/09/24,NZ50,新西兰50,1676.60,1676.60,1676.60,1676.60,-6.61,-0.39%,0.00,1683.21

185,2001/09/25,NZ50,新西兰50,1706.46,1706.46,1706.46,1706.46,29.86,1.78%,0.00,1676.60

186,2001/09/26,NZ50,新西兰50,1724.46,1724.46,1724.46,1724.46,18.00,1.05%,0.00,1706.46

187,2001/09/27,NZ50,新西兰50,1724.41,1724.41,1724.41,1724.41,-0.05,0.00%,0.00,1724.46

188,2001/09/28,NZ50,新西兰50,1731.98,1731.98,1731.98,1731.98,7.57,0.44%,0.00,1724.41

189,2001/10/01,NZ50,新西兰50,1703.87,1703.87,1703.87,1703.87,-28.11,-1.62%,0.00,1731.98

190,2001/10/02,NZ50,新西兰50,1740.45,1740.45,1740.45,1740.45,36.58,2.15%,0.00,1703.87

191,2001/10/03,NZ50,新西兰50,1769.50,1769.50,1769.50,1769.50,29.05,1.67%,0.00,1740.45

192,2001/10/04,NZ50,新西兰50,1776.83,1776.83,1776.83,1776.83,7.33,0.41%,0.00,1769.50

193,2001/10/05,NZ50,新西兰50,1775.70,1775.70,1775.70,1775.70,-1.13,-0.06%,0.00,1776.83

194,2001/10/08,NZ50,新西兰50,1770.93,1770.93,1770.93,1770.93,-4.77,-0.27%,0.00,1775.70

195,2001/10/09,NZ50,新西兰50,1755.30,1755.30,1755.30,1755.30,-15.63,-0.88%,0.00,1770.93

196,2001/10/10,NZ50,新西兰50,1750.93,1750.93,1750.93,1750.93,-4.37,-0.25%,0.00,1755.30

197,2001/10/11,NZ50,新西兰50,1755.28,1755.28,1755.28,1755.28,4.35,0.25%,0.00,1750.93

198,2001/10/12,NZ50,新西兰50,1784.70,1784.70,1784.70,1784.70,29.42,1.68%,0.00,1755.28

199,2001/10/15,NZ50,新西兰50,1789.05,1789.05,1789.05,1789.05,4.35,0.24%,0.00,1784.70

200,2001/10/16,NZ50,新西兰50,1797.95,1797.95,1797.95,1797.95,8.90,0.50%,0.00,1789.05

201,2001/10/17,NZ50,新西兰50,1800.33,1800.33,1800.33,1800.33,2.38,0.13%,0.00,1797.95

202,2001/10/18,NZ50,新西兰50,1780.03,1780.03,1780.03,1780.03,-20.30,-1.13%,0.00,1800.33

203,2001/10/19,NZ50,新西兰50,1768.32,1768.32,1768.32,1768.32,-11.71,-0.66%,0.00,1780.03

204,2001/10/23,NZ50,新西兰50,1776.79,1776.79,1776.79,1776.79,8.47,0.48%,0.00,1768.32

205,2001/10/24,NZ50,新西兰50,1785.66,1785.66,1785.66,1785.66,8.87,0.50%,0.00,1776.79

206,2001/10/25,NZ50,新西兰50,1810.57,1810.57,1810.57,1810.57,24.91,1.40%,0.00,1785.66

207,2001/10/26,NZ50,新西兰50,1818.04,1818.04,1818.04,1818.04,7.47,0.41%,0.00,1810.57

208,2001/10/29,NZ50,新西兰50,1846.05,1846.05,1846.05,1846.05,28.01,1.54%,0.00,1818.04

209,2001/10/30,NZ50,新西兰50,1826.48,1826.48,1826.48,1826.48,-19.57,-1.06%,0.00,1846.05

210,2001/10/31,NZ50,新西兰50,1848.52,1848.52,1848.52,1848.52,22.04,1.21%,0.00,1826.48

211,2001/11/01,NZ50,新西兰50,1852.28,1852.28,1852.28,1852.28,3.76,0.20%,0.00,1848.52

212,2001/11/02,NZ50,新西兰50,1869.68,1869.68,1869.68,1869.68,17.40,0.94%,0.00,1852.28

213,2001/11/05,NZ50,新西兰50,1884.23,1884.23,1884.23,1884.23,14.55,0.78%,0.00,1869.68

214,2001/11/06,NZ50,新西兰50,1898.44,1898.44,1898.44,1898.44,14.21,0.75%,0.00,1884.23

215,2001/11/07,NZ50,新西兰50,1878.59,1878.59,1878.59,1878.59,-19.85,-1.05%,0.00,1898.44

216,2001/11/08,NZ50,新西兰50,1861.65,1861.65,1861.65,1861.65,-16.94,-0.90%,0.00,1878.59

217,2001/11/09,NZ50,新西兰50,1844.65,1844.65,1844.65,1844.65,-17.00,-0.91%,0.00,1861.65

218,2001/11/12,NZ50,新西兰50,1858.68,1858.68,1858.68,1858.68,14.03,0.76%,0.00,1844.65

219,2001/11/13,NZ50,新西兰50,1905.44,1905.44,1905.44,1905.44,46.76,2.52%,0.00,1858.68

220,2001/11/14,NZ50,新西兰50,1908.24,1908.24,1908.24,1908.24,2.80,0.15%,0.00,1905.44

221,2001/11/15,NZ50,新西兰50,1914.43,1914.43,1914.43,1914.43,6.19,0.32%,0.00,1908.24

222,2001/11/16,NZ50,新西兰50,1926.79,1926.79,1926.79,1926.79,12.36,0.65%,0.00,1914.43

223,2001/11/19,NZ50,新西兰50,1922.82,1922.82,1922.82,1922.82,-3.97,-0.21%,0.00,1926.79

224,2001/11/20,NZ50,新西兰50,1946.14,1946.14,1946.14,1946.14,23.32,1.21%,0.00,1922.82

225,2001/11/21,NZ50,新西兰50,1929.31,1929.31,1929.31,1929.31,-16.83,-0.86%,0.00,1946.14

226,2001/11/22,NZ50,新西兰50,1929.79,1929.79,1929.79,1929.79,0.48,0.02%,0.00,1929.31

227,2001/11/23,NZ50,新西兰50,1910.91,1910.91,1910.91,1910.91,-18.88,-0.98%,0.00,1929.79

228,2001/11/26,NZ50,新西兰50,1915.99,1915.99,1915.99,1915.99,5.08,0.27%,0.00,1910.91

229,2001/11/27,NZ50,新西兰50,1947.59,1947.59,1947.59,1947.59,31.60,1.65%,0.00,1915.99

230,2001/11/28,NZ50,新西兰50,1970.44,1970.44,1970.44,1970.44,22.85,1.17%,0.00,1947.59

231,2001/11/29,NZ50,新西兰50,1988.89,1988.89,1988.89,1988.89,18.45,0.94%,0.00,1970.44

232,2001/11/30,NZ50,新西兰50,1986.19,1986.19,1986.19,1986.19,-2.70,-0.14%,0.00,1988.89

233,2001/12/03,NZ50,新西兰50,1964.77,1964.77,1964.77,1964.77,-21.42,-1.08%,0.00,1986.19

234,2001/12/04,NZ50,新西兰50,1948.16,1948.16,1948.16,1948.16,-16.61,-0.85%,0.00,1964.77

235,2001/12/05,NZ50,新西兰50,1971.88,1971.88,1971.88,1971.88,23.72,1.22%,0.00,1948.16

236,2001/12/06,NZ50,新西兰50,2002.87,2002.87,2002.87,2002.87,30.99,1.57%,0.00,1971.88

237,2001/12/07,NZ50,新西兰50,1999.57,1999.57,1999.57,1999.57,-3.30,-0.16%,0.00,2002.87

238,2001/12/10,NZ50,新西兰50,1981.96,1981.96,1981.96,1981.96,-17.61,-0.88%,0.00,1999.57

239,2001/12/11,NZ50,新西兰50,2000.07,2000.07,2000.07,2000.07,18.11,0.91%,0.00,1981.96

240,2001/12/12,NZ50,新西兰50,2000.48,2000.48,2000.48,2000.48,0.41,0.02%,0.00,2000.07

241,2001/12/13,NZ50,新西兰50,2004.36,2004.36,2004.36,2004.36,3.88,0.19%,0.00,2000.48

242,2001/12/14,NZ50,新西兰50,1980.32,1980.32,1980.32,1980.32,-24.04,-1.20%,0.00,2004.36

243,2001/12/17,NZ50,新西兰50,1970.01,1970.01,1970.01,1970.01,-10.31,-0.52%,0.00,1980.32

244,2001/12/18,NZ50,新西兰50,1942.05,1942.05,1942.05,1942.05,-27.96,-1.42%,0.00,1970.01

245,2001/12/19,NZ50,新西兰50,1957.61,1957.61,1957.61,1957.61,15.56,0.80%,0.00,1942.05

246,2001/12/20,NZ50,新西兰50,1945.61,1945.61,1945.61,1945.61,-12.00,-0.61%,0.00,1957.61

247,2001/12/21,NZ50,新西兰50,1952.71,1952.71,1952.71,1952.71,7.10,0.36%,0.00,1945.61

248,2001/12/24,NZ50,新西兰50,1960.80,1960.80,1960.80,1960.80,8.09,0.41%,0.00,1952.71

249,2001/12/27,NZ50,新西兰50,1956.21,1956.21,1956.21,1956.21,-4.59,-0.23%,0.00,1960.80

250,2001/12/28,NZ50,新西兰50,1982.96,1982.96,1982.96,1982.96,26.75,1.37%,0.00,1956.21

251,2001/12/31,NZ50,新西兰50,1973.95,1973.95,1973.95,1973.95,-9.01,-0.45%,0.00,1982.96

252,2002/01/03,NZ50,新西兰50,1984.82,1984.82,1984.82,1984.82,10.87,0.55%,0.00,1973.95

253,2002/01/04,NZ50,新西兰50,1988.41,1988.41,1988.41,1988.41,3.59,0.18%,0.00,1984.82

254,2002/01/07,NZ50,新西兰50,2016.49,2016.49,2016.49,2016.49,28.08,1.41%,0.00,1988.41

255,2002/01/08,NZ50,新西兰50,2008.57,2008.57,2008.57,2008.57,-7.92,-0.39%,0.00,2016.49

256,2002/01/09,NZ50,新西兰50,2012.78,2012.78,2012.78,2012.78,4.21,0.21%,0.00,2008.57

257,2002/01/10,NZ50,新西兰50,2038.92,2038.92,2038.92,2038.92,26.14,1.30%,0.00,2012.78

258,2002/01/11,NZ50,新西兰50,2045.43,2045.43,2045.43,2045.43,6.51,0.32%,0.00,2038.92

259,2002/01/14,NZ50,新西兰50,2022.45,2022.45,2022.45,2022.45,-22.98,-1.12%,0.00,2045.43

260,2002/01/15,NZ50,新西兰50,2026.86,2026.86,2026.86,2026.86,4.41,0.22%,0.00,2022.45

261,2002/01/16,NZ50,新西兰50,2025.86,2025.86,2025.86,2025.86,-1.00,-0.05%,0.00,2026.86

262,2002/01/17,NZ50,新西兰50,2021.25,2021.25,2021.25,2021.25,-4.61,-0.23%,0.00,2025.86

263,2002/01/18,NZ50,新西兰50,2037.10,2037.10,2037.10,2037.10,15.85,0.78%,0.00,2021.25

264,2002/01/21,NZ50,新西兰50,2044.99,2044.99,2044.99,2044.99,7.89,0.39%,0.00,2037.10

265,2002/01/22,NZ50,新西兰50,2048.75,2048.75,2048.75,2048.75,3.76,0.18%,0.00,2044.99

266,2002/01/23,NZ50,新西兰50,2033.03,2033.03,2033.03,2033.03,-15.72,-0.77%,0.00,2048.75

267,2002/01/24,NZ50,新西兰50,2052.26,2052.26,2052.26,2052.26,19.23,0.95%,0.00,2033.03

268,2002/01/25,NZ50,新西兰50,2054.66,2054.66,2054.66,2054.66,2.40,0.12%,0.00,2052.26

269,2002/01/28,NZ50,新西兰50,2050.91,2050.91,2050.91,2050.91,-3.75,-0.18%,0.00,2054.66

270,2002/01/29,NZ50,新西兰50,2056.25,2056.25,2056.25,2056.25,5.34,0.26%,0.00,2050.91

271,2002/01/30,NZ50,新西兰50,2050.18,2050.18,2050.18,2050.18,-6.07,-0.30%,0.00,2056.25

272,2002/01/31,NZ50,新西兰50,2052.92,2052.92,2052.92,2052.92,2.74,0.13%,0.00,2050.18

273,2002/02/01,NZ50,新西兰50,2063.72,2063.72,2063.72,2063.72,10.80,0.53%,0.00,2052.92

274,2002/02/04,NZ50,新西兰50,2074.51,2074.51,2074.51,2074.51,10.79,0.52%,0.00,2063.72

275,2002/02/05,NZ50,新西兰50,2053.98,2053.98,2053.98,2053.98,-20.53,-0.99%,0.00,2074.51

276,2002/02/07,NZ50,新西兰50,2027.79,2027.79,2027.79,2027.79,-26.19,-1.28%,0.00,2053.98

277,2002/02/08,NZ50,新西兰50,2017.94,2017.94,2017.94,2017.94,-9.85,-0.49%,0.00,2027.79

278,2002/02/11,NZ50,新西兰50,2020.35,2020.35,2020.35,2020.35,2.41,0.12%,0.00,2017.94

279,2002/02/12,NZ50,新西兰50,2019.98,2019.98,2019.98,2019.98,-0.37,-0.02%,0.00,2020.35

280,2002/02/13,NZ50,新西兰50,2021.82,2021.82,2021.82,2021.82,1.84,0.09%,0.00,2019.98

281,2002/02/14,NZ50,新西兰50,2007.35,2007.35,2007.35,2007.35,-14.47,-0.72%,0.00,2021.82

282,2002/02/15,NZ50,新西兰50,1991.60,1991.60,1991.60,1991.60,-15.75,-0.78%,0.00,2007.35

283,2002/02/18,NZ50,新西兰50,1997.03,1997.03,1997.03,1997.03,5.43,0.27%,0.00,1991.60

284,2002/02/19,NZ50,新西兰50,2001.39,2001.39,2001.39,2001.39,4.36,0.22%,0.00,1997.03

285,2002/02/20,NZ50,新西兰50,2001.73,2001.73,2001.73,2001.73,0.34,0.02%,0.00,2001.39

286,2002/02/21,NZ50,新西兰50,1990.98,1990.98,1990.98,1990.98,-10.75,-0.54%,0.00,2001.73

287,2002/02/22,NZ50,新西兰50,1999.44,1999.44,1999.44,1999.44,8.46,0.42%,0.00,1990.98

288,2002/02/25,NZ50,新西兰50,2010.15,2010.15,2010.15,2010.15,10.71,0.54%,0.00,1999.44

289,2002/02/26,NZ50,新西兰50,2019.75,2019.75,2019.75,2019.75,9.60,0.48%,0.00,2010.15

290,2002/02/27,NZ50,新西兰50,2002.74,2002.74,2002.74,2002.74,-17.01,-0.84%,0.00,2019.75

291,2002/02/28,NZ50,新西兰50,2005.61,2005.61,2005.61,2005.61,2.87,0.14%,0.00,2002.74

292,2002/03/01,NZ50,新西兰50,2004.24,2004.24,2004.24,2004.24,-1.37,-0.07%,0.00,2005.61

293,2002/03/04,NZ50,新西兰50,1992.66,1992.66,1992.66,1992.66,-11.58,-0.58%,0.00,2004.24

294,2002/03/05,NZ50,新西兰50,2001.50,2001.50,2001.50,2001.50,8.84,0.44%,0.00,1992.66

295,2002/03/06,NZ50,新西兰50,1972.94,1972.94,1972.94,1972.94,-28.56,-1.43%,0.00,2001.50

296,2002/03/07,NZ50,新西兰50,1999.20,1999.20,1999.20,1999.20,26.26,1.33%,0.00,1972.94

297,2002/03/08,NZ50,新西兰50,2002.27,2002.27,2002.27,2002.27,3.07,0.15%,0.00,1999.20

298,2002/03/11,NZ50,新西兰50,2012.89,2012.89,2012.89,2012.89,10.62,0.53%,0.00,2002.27

299,2002/03/12,NZ50,新西兰50,2029.96,2029.96,2029.96,2029.96,17.07,0.85%,0.00,2012.89

300,2002/03/13,NZ50,新西兰50,2003.01,2003.01,2003.01,2003.01