香港国企指数历史行情（1993年07月15日至2025年03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

1,1993/07/15,HSCEI,国企指数,3964.65,3964.65,3964.65,3964.65,,,0.00,

2,1993/07/16,HSCEI,国企指数,3909.59,3909.59,3909.59,3909.59,-55.06,-1.39%,0.00,3964.65

3,1993/07/19,HSCEI,国企指数,3771.94,3771.94,3771.94,3771.94,-137.65,-3.52%,0.00,3909.59

4,1993/07/20,HSCEI,国企指数,3771.94,3771.94,3771.94,3771.94,0.00,0.00%,0.00,3771.94

5,1993/07/21,HSCEI,国企指数,3854.53,3854.53,3854.53,3854.53,82.59,2.19%,0.00,3771.94

6,1993/07/22,HSCEI,国企指数,3827.00,3827.00,3827.00,3827.00,-27.53,-0.71%,0.00,3854.53

7,1993/07/23,HSCEI,国企指数,3827.00,3827.00,3827.00,3827.00,0.00,0.00%,0.00,3827.00

8,1993/07/26,HSCEI,国企指数,3937.12,3937.12,3937.12,3937.12,110.12,2.88%,0.00,3827.00

9,1993/07/27,HSCEI,国企指数,3878.72,3878.72,3878.72,3878.72,-58.40,-1.48%,0.00,3937.12

10,1993/07/28,HSCEI,国企指数,3861.39,3861.39,3861.39,3861.39,-17.33,-0.45%,0.00,3878.72

11,1993/07/29,HSCEI,国企指数,3760.78,3760.78,3760.78,3760.78,-100.61,-2.61%,0.00,3861.39

12,1993/07/30,HSCEI,国企指数,3676.97,3676.97,3676.97,3676.97,-83.81,-2.23%,0.00,3760.78

13,1993/08/02,HSCEI,国企指数,3702.37,3702.37,3702.37,3702.37,25.40,0.69%,0.00,3676.97

14,1993/08/03,HSCEI,国企指数,3761.34,3761.34,3761.34,3761.34,58.97,1.59%,0.00,3702.37

15,1993/08/04,HSCEI,国企指数,3880.89,3880.89,3880.89,3880.89,119.55,3.18%,0.00,3761.34

16,1993/08/05,HSCEI,国企指数,4076.69,4076.69,4076.69,4076.69,195.80,5.05%,0.00,3880.89

17,1993/08/06,HSCEI,国企指数,4232.45,4232.45,4232.45,4232.45,155.76,3.82%,0.00,4076.69

18,1993/08/09,HSCEI,国企指数,4397.02,4397.02,4397.02,4397.02,164.57,3.89%,0.00,4232.45

19,1993/08/10,HSCEI,国企指数,4538.32,4538.32,4538.32,4538.32,141.30,3.21%,0.00,4397.02

20,1993/08/11,HSCEI,国企指数,4793.13,4793.13,4793.13,4793.13,254.81,5.61%,0.00,4538.32

21,1993/08/12,HSCEI,国企指数,5284.86,5284.86,5284.86,5284.86,491.73,10.26%,0.00,4793.13

22,1993/08/13,HSCEI,国企指数,5061.10,5061.10,5061.10,5061.10,-223.76,-4.23%,0.00,5284.86

23,1993/08/16,HSCEI,国企指数,5117.59,5117.59,5117.59,5117.59,56.49,1.12%,0.00,5061.10

24,1993/08/17,HSCEI,国企指数,4921.23,4921.23,4921.23,4921.23,-196.36,-3.84%,0.00,5117.59

25,1993/08/18,HSCEI,国企指数,4850.71,4850.71,4850.71,4850.71,-70.52,-1.43%,0.00,4921.23

26,1993/08/19,HSCEI,国企指数,4867.60,4867.60,4867.60,4867.60,16.89,0.35%,0.00,4850.71

27,1993/08/20,HSCEI,国企指数,4954.19,4954.19,4954.19,4954.19,86.59,1.78%,0.00,4867.60

28,1993/08/23,HSCEI,国企指数,4960.05,4960.05,4960.05,4960.05,5.86,0.12%,0.00,4954.19

29,1993/08/24,HSCEI,国企指数,4924.96,4924.96,4924.96,4924.96,-35.09,-0.71%,0.00,4960.05

30,1993/08/25,HSCEI,国企指数,4973.34,4973.34,4973.34,4973.34,48.38,0.98%,0.00,4924.96

31,1993/08/26,HSCEI,国企指数,5172.04,5172.04,5172.04,5172.04,198.70,4.00%,0.00,4973.34

32,1993/08/27,HSCEI,国企指数,5310.56,5310.56,5310.56,5310.56,138.52,2.68%,0.00,5172.04

33,1993/08/31,HSCEI,国企指数,5350.77,5350.77,5350.77,5350.77,40.21,0.76%,0.00,5310.56

34,1993/09/01,HSCEI,国企指数,5242.82,5242.82,5242.82,5242.82,-107.95,-2.02%,0.00,5350.77

35,1993/09/02,HSCEI,国企指数,5152.55,5152.55,5152.55,5152.55,-90.27,-1.72%,0.00,5242.82

36,1993/09/03,HSCEI,国企指数,5173.43,5173.43,5173.43,5173.43,20.88,0.41%,0.00,5152.55

37,1993/09/06,HSCEI,国企指数,5159.84,5159.84,5159.84,5159.84,-13.59,-0.26%,0.00,5173.43

38,1993/09/07,HSCEI,国企指数,5197.58,5197.58,5197.58,5197.58,37.74,0.73%,0.00,5159.84

39,1993/09/08,HSCEI,国企指数,5209.17,5209.17,5209.17,5209.17,11.59,0.22%,0.00,5197.58

40,1993/09/09,HSCEI,国企指数,5068.30,5068.30,5068.30,5068.30,-140.87,-2.70%,0.00,5209.17

41,1993/09/10,HSCEI,国企指数,5107.30,5107.30,5107.30,5107.30,39.00,0.77%,0.00,5068.30

42,1993/09/13,HSCEI,国企指数,5012.68,5012.68,5012.68,5012.68,-94.62,-1.85%,0.00,5107.30

43,1993/09/14,HSCEI,国企指数,5084.11,5084.11,5084.11,5084.11,71.43,1.42%,0.00,5012.68

44,1993/09/15,HSCEI,国企指数,5071.73,5071.73,5071.73,5071.73,-12.38,-0.24%,0.00,5084.11

45,1993/09/16,HSCEI,国企指数,5035.39,5035.39,5035.39,5035.39,-36.34,-0.72%,0.00,5071.73

46,1993/09/20,HSCEI,国企指数,5084.72,5084.72,5084.72,5084.72,49.33,0.98%,0.00,5035.39

47,1993/09/21,HSCEI,国企指数,5358.55,5358.55,5358.55,5358.55,273.83,5.39%,0.00,5084.72

48,1993/09/22,HSCEI,国企指数,5323.59,5323.59,5323.59,5323.59,-34.96,-0.65%,0.00,5358.55

49,1993/09/23,HSCEI,国企指数,5507.88,5507.88,5507.88,5507.88,184.29,3.46%,0.00,5323.59

50,1993/09/24,HSCEI,国企指数,5266.84,5266.84,5266.84,5266.84,-241.04,-4.38%,0.00,5507.88

51,1993/09/27,HSCEI,国企指数,5211.34,5211.34,5211.34,5211.34,-55.50,-1.05%,0.00,5266.84

52,1993/09/28,HSCEI,国企指数,5211.65,5211.65,5211.65,5211.65,0.31,0.01%,0.00,5211.34

53,1993/09/29,HSCEI,国企指数,5279.39,5279.39,5279.39,5279.39,67.74,1.30%,0.00,5211.65

54,1993/09/30,HSCEI,国企指数,5363.93,5363.93,5363.93,5363.93,84.54,1.60%,0.00,5279.39

55,1993/10/04,HSCEI,国企指数,5354.51,5354.51,5354.51,5354.51,-9.42,-0.18%,0.00,5363.93

56,1993/10/05,HSCEI,国企指数,5451.00,5451.00,5451.00,5451.00,96.49,1.80%,0.00,5354.51

57,1993/10/06,HSCEI,国企指数,5434.10,5434.10,5434.10,5434.10,-16.90,-0.31%,0.00,5451.00

58,1993/10/07,HSCEI,国企指数,5597.03,5597.03,5597.03,5597.03,162.93,3.00%,0.00,5434.10

59,1993/10/08,HSCEI,国企指数,5531.68,5531.68,5531.68,5531.68,-65.35,-1.17%,0.00,5597.03

60,1993/10/11,HSCEI,国企指数,5592.90,5592.90,5592.90,5592.90,61.22,1.11%,0.00,5531.68

61,1993/10/12,HSCEI,国企指数,5749.92,5749.92,5749.92,5749.92,157.02,2.81%,0.00,5592.90

62,1993/10/13,HSCEI,国企指数,5828.17,5828.17,5828.17,5828.17,78.25,1.36%,0.00,5749.92

63,1993/10/14,HSCEI,国企指数,5993.27,5993.27,5993.27,5993.27,165.10,2.83%,0.00,5828.17

64,1993/10/15,HSCEI,国企指数,6059.58,6059.58,6059.58,6059.58,66.31,1.11%,0.00,5993.27

65,1993/10/18,HSCEI,国企指数,5856.31,5856.31,5856.31,5856.31,-203.27,-3.35%,0.00,6059.58

66,1993/10/19,HSCEI,国企指数,5737.42,5737.42,5737.42,5737.42,-118.89,-2.03%,0.00,5856.31

67,1993/10/20,HSCEI,国企指数,5986.45,5986.45,5986.45,5986.45,249.03,4.34%,0.00,5737.42

68,1993/10/21,HSCEI,国企指数,6072.56,6072.56,6072.56,6072.56,86.11,1.44%,0.00,5986.45

69,1993/10/22,HSCEI,国企指数,5964.48,5964.48,5964.48,5964.48,-108.08,-1.78%,0.00,6072.56

70,1993/10/25,HSCEI,国企指数,6069.00,6069.00,6069.00,6069.00,104.52,1.75%,0.00,5964.48

71,1993/10/26,HSCEI,国企指数,6042.38,6042.38,6042.38,6042.38,-26.62,-0.44%,0.00,6069.00

72,1993/10/27,HSCEI,国企指数,6377.09,6377.09,6377.09,6377.09,334.71,5.54%,0.00,6042.38

73,1993/10/28,HSCEI,国企指数,6330.54,6330.54,6330.54,6330.54,-46.55,-0.73%,0.00,6377.09

74,1993/10/29,HSCEI,国企指数,6464.85,6464.85,6464.85,6464.85,134.31,2.12%,0.00,6330.54

75,1993/11/01,HSCEI,国企指数,6510.01,6510.01,6510.01,6510.01,45.16,0.70%,0.00,6464.85

76,1993/11/02,HSCEI,国企指数,6542.01,6542.01,6542.01,6542.01,32.00,0.49%,0.00,6510.01

77,1993/11/03,HSCEI,国企指数,6600.55,6600.55,6600.55,6600.55,58.54,0.89%,0.00,6542.01

78,1993/11/04,HSCEI,国企指数,6404.58,6404.58,6404.58,6404.58,-195.97,-2.97%,0.00,6600.55

79,1993/11/05,HSCEI,国企指数,6225.45,6225.45,6225.45,6225.45,-179.13,-2.80%,0.00,6404.58

80,1993/11/08,HSCEI,国企指数,6521.95,6521.95,6521.95,6521.95,296.50,4.76%,0.00,6225.45

81,1993/11/09,HSCEI,国企指数,6512.70,6512.70,6512.70,6512.70,-9.25,-0.14%,0.00,6521.95

82,1993/11/10,HSCEI,国企指数,6619.74,6619.74,6619.74,6619.74,107.04,1.64%,0.00,6512.70

83,1993/11/11,HSCEI,国企指数,6742.02,6742.02,6742.02,6742.02,122.28,1.85%,0.00,6619.74

84,1993/11/12,HSCEI,国企指数,6965.74,6965.74,6965.74,6965.74,223.72,3.32%,0.00,6742.02

85,1993/11/15,HSCEI,国企指数,7159.02,7159.02,7159.02,7159.02,193.28,2.77%,0.00,6965.74

86,1993/11/16,HSCEI,国企指数,7236.87,7236.87,7236.87,7236.87,77.85,1.09%,0.00,7159.02

87,1993/11/17,HSCEI,国企指数,7166.61,7166.61,7166.61,7166.61,-70.26,-0.97%,0.00,7236.87

88,1993/11/18,HSCEI,国企指数,7009.12,7009.12,7009.12,7009.12,-157.49,-2.20%,0.00,7166.61

89,1993/11/19,HSCEI,国企指数,7082.46,7082.46,7082.46,7082.46,73.34,1.05%,0.00,7009.12

90,1993/11/22,HSCEI,国企指数,6947.59,6947.59,6947.59,6947.59,-134.87,-1.90%,0.00,7082.46

91,1993/11/23,HSCEI,国企指数,6784.18,6784.18,6784.18,6784.18,-163.41,-2.35%,0.00,6947.59

92,1993/11/24,HSCEI,国企指数,6903.16,6903.16,6903.16,6903.16,118.98,1.75%,0.00,6784.18

93,1993/11/25,HSCEI,国企指数,6910.85,6910.85,6910.85,6910.85,7.69,0.11%,0.00,6903.16

94,1993/11/26,HSCEI,国企指数,6914.80,6914.80,6914.80,6914.80,3.95,0.06%,0.00,6910.85

95,1993/11/29,HSCEI,国企指数,6778.19,6778.19,6778.19,6778.19,-136.61,-1.98%,0.00,6914.80

96,1993/11/30,HSCEI,国企指数,6914.41,6914.41,6914.41,6914.41,136.22,2.01%,0.00,6778.19

97,1993/12/01,HSCEI,国企指数,7013.20,7013.20,7013.20,7013.20,98.79,1.43%,0.00,6914.41

98,1993/12/02,HSCEI,国企指数,7109.25,7109.25,7109.25,7109.25,96.05,1.37%,0.00,7013.20

99,1993/12/03,HSCEI,国企指数,7409.53,7409.53,7409.53,7409.53,300.28,4.22%,0.00,7109.25

100,1993/12/06,HSCEI,国企指数,7853.49,7853.49,7853.49,7853.49,443.96,5.99%,0.00,7409.53

101,1993/12/07,HSCEI,国企指数,7828.30,7828.30,7828.30,7828.30,-25.19,-0.32%,0.00,7853.49

102,1993/12/08,HSCEI,国企指数,7860.13,7860.13,7860.13,7860.13,31.83,0.41%,0.00,7828.30

103,1993/12/09,HSCEI,国企指数,8230.66,8230.66,8230.66,8230.66,370.53,4.71%,0.00,7860.13

104,1993/12/10,HSCEI,国企指数,8842.07,8842.07,8842.07,8842.07,611.41,7.43%,0.00,8230.66

105,1993/12/13,HSCEI,国企指数,9452.86,9452.86,9452.86,9452.86,610.79,6.91%,0.00,8842.07

106,1993/12/14,HSCEI,国企指数,9212.86,9212.86,9212.86,9212.86,-240.00,-2.54%,0.00,9452.86

107,1993/12/15,HSCEI,国企指数,8931.00,8931.00,8931.00,8931.00,-281.86,-3.06%,0.00,9212.86

108,1993/12/16,HSCEI,国企指数,9055.32,9055.32,9055.32,9055.32,124.32,1.39%,0.00,8931.00

109,1993/12/17,HSCEI,国企指数,9010.72,9010.72,9010.72,9010.72,-44.60,-0.49%,0.00,9055.32

110,1993/12/20,HSCEI,国企指数,9026.92,9026.92,9026.92,9026.92,16.20,0.18%,0.00,9010.72

111,1993/12/21,HSCEI,国企指数,8540.06,8540.06,8540.06,8540.06,-486.86,-5.39%,0.00,9026.92

112,1993/12/22,HSCEI,国企指数,8711.54,8711.54,8711.54,8711.54,171.48,2.01%,0.00,8540.06

113,1993/12/23,HSCEI,国企指数,8777.02,8777.02,8777.02,8777.02,65.48,0.75%,0.00,8711.54

114,1993/12/24,HSCEI,国企指数,8796.21,8796.21,8796.21,8796.21,19.19,0.22%,0.00,8777.02

115,1993/12/28,HSCEI,国企指数,8801.16,8801.16,8801.16,8801.16,4.95,0.06%,0.00,8796.21

116,1993/12/29,HSCEI,国企指数,8821.53,8821.53,8821.53,8821.53,20.37,0.23%,0.00,8801.16

117,1993/12/30,HSCEI,国企指数,8662.03,8662.03,8662.03,8662.03,-159.50,-1.81%,0.00,8821.53

118,1993/12/31,HSCEI,国企指数,8429.02,8429.02,8429.02,8429.02,-233.01,-2.69%,0.00,8662.03

119,1994/01/03,HSCEI,国企指数,8456.42,8456.42,8456.42,8456.42,27.40,0.33%,0.00,8429.02

120,1994/01/04,HSCEI,国企指数,7833.21,7833.21,7833.21,7833.21,-623.21,-7.37%,0.00,8456.42

121,1994/01/05,HSCEI,国企指数,8341.39,8341.39,8341.39,8341.39,508.18,6.49%,0.00,7833.21

122,1994/01/06,HSCEI,国企指数,8096.44,8096.44,8096.44,8096.44,-244.95,-2.94%,0.00,8341.39

123,1994/01/07,HSCEI,国企指数,7999.43,7999.43,7999.43,7999.43,-97.01,-1.20%,0.00,8096.44

124,1994/01/10,HSCEI,国企指数,8116.59,8116.59,8116.59,8116.59,117.16,1.46%,0.00,7999.43

125,1994/01/11,HSCEI,国企指数,7943.42,7943.42,7943.42,7943.42,-173.17,-2.13%,0.00,8116.59

126,1994/01/12,HSCEI,国企指数,7921.36,7921.36,7921.36,7921.36,-22.06,-0.28%,0.00,7943.42

127,1994/01/13,HSCEI,国企指数,7452.04,7452.04,7452.04,7452.04,-469.32,-5.92%,0.00,7921.36

128,1994/01/14,HSCEI,国企指数,7723.17,7723.17,7723.17,7723.17,271.13,3.64%,0.00,7452.04

129,1994/01/17,HSCEI,国企指数,7951.89,7951.89,7951.89,7951.89,228.72,2.96%,0.00,7723.17

130,1994/01/18,HSCEI,国企指数,8042.08,8042.08,8042.08,8042.08,90.19,1.13%,0.00,7951.89

131,1994/01/19,HSCEI,国企指数,7794.26,7794.26,7794.26,7794.26,-247.82,-3.08%,0.00,8042.08

132,1994/01/20,HSCEI,国企指数,7604.11,7604.11,7604.11,7604.11,-190.15,-2.44%,0.00,7794.26

133,1994/01/21,HSCEI,国企指数,7491.29,7491.29,7491.29,7491.29,-112.82,-1.48%,0.00,7604.11

134,1994/01/24,HSCEI,国企指数,7438.75,7438.75,7438.75,7438.75,-52.54,-0.70%,0.00,7491.29

135,1994/01/25,HSCEI,国企指数,7165.88,7165.88,7165.88,7165.88,-272.87,-3.67%,0.00,7438.75

136,1994/01/26,HSCEI,国企指数,6990.88,6990.88,6990.88,6990.88,-175.00,-2.44%,0.00,7165.88

137,1994/01/27,HSCEI,国企指数,7100.52,7100.52,7100.52,7100.52,109.64,1.57%,0.00,6990.88

138,1994/01/28,HSCEI,国企指数,7158.19,7158.19,7158.19,7158.19,57.67,0.81%,0.00,7100.52

139,1994/01/31,HSCEI,国企指数,7222.98,7222.98,7222.98,7222.98,64.79,0.91%,0.00,7158.19

140,1994/02/01,HSCEI,国企指数,7090.45,7090.45,7090.45,7090.45,-132.53,-1.83%,0.00,7222.98

141,1994/02/02,HSCEI,国企指数,6887.84,6887.84,6887.84,6887.84,-202.61,-2.86%,0.00,7090.45

142,1994/02/03,HSCEI,国企指数,7016.15,7016.15,7016.15,7016.15,128.31,1.86%,0.00,6887.84

143,1994/02/04,HSCEI,国企指数,7189.85,7189.85,7189.85,7189.85,173.70,2.48%,0.00,7016.15

144,1994/02/07,HSCEI,国企指数,6848.36,6848.36,6848.36,6848.36,-341.49,-4.75%,0.00,7189.85

145,1994/02/08,HSCEI,国企指数,7055.58,7055.58,7055.58,7055.58,207.22,3.03%,0.00,6848.36

146,1994/02/09,HSCEI,国企指数,7389.59,7389.59,7389.59,7389.59,334.01,4.73%,0.00,7055.58

147,1994/02/14,HSCEI,国企指数,7247.47,7247.47,7247.47,7247.47,-142.12,-1.92%,0.00,7389.59

148,1994/02/15,HSCEI,国企指数,7209.34,7209.34,7209.34,7209.34,-38.13,-0.53%,0.00,7247.47

149,1994/02/16,HSCEI,国企指数,6939.34,6939.34,6939.34,6939.34,-270.00,-3.75%,0.00,7209.34

150,1994/02/17,HSCEI,国企指数,7005.77,7005.77,7005.77,7005.77,66.43,0.96%,0.00,6939.34

151,1994/02/18,HSCEI,国企指数,7457.55,7457.55,7457.55,7457.55,451.78,6.45%,0.00,7005.77

152,1994/02/21,HSCEI,国企指数,7132.70,7132.70,7132.70,7132.70,-324.85,-4.36%,0.00,7457.55

153,1994/02/22,HSCEI,国企指数,7134.39,7134.39,7134.39,7134.39,1.69,0.02%,0.00,7132.70

154,1994/02/23,HSCEI,国企指数,7084.28,7084.28,7084.28,7084.28,-50.11,-0.70%,0.00,7134.39

155,1994/02/24,HSCEI,国企指数,6948.15,6948.15,6948.15,6948.15,-136.13,-1.92%,0.00,7084.28

156,1994/02/25,HSCEI,国企指数,6680.88,6680.88,6680.88,6680.88,-267.27,-3.85%,0.00,6948.15

157,1994/02/28,HSCEI,国企指数,6839.55,6839.55,6839.55,6839.55,158.67,2.37%,0.00,6680.88

158,1994/03/01,HSCEI,国企指数,6696.82,6696.82,6696.82,6696.82,-142.73,-2.09%,0.00,6839.55

159,1994/03/02,HSCEI,国企指数,6546.48,6546.48,6546.48,6546.48,-150.34,-2.24%,0.00,6696.82

160,1994/03/03,HSCEI,国企指数,6309.48,6309.48,6309.48,6309.48,-237.00,-3.62%,0.00,6546.48

161,1994/03/04,HSCEI,国企指数,6450.47,6450.47,6450.47,6450.47,140.99,2.23%,0.00,6309.48

162,1994/03/07,HSCEI,国企指数,6574.36,6574.36,6574.36,6574.36,123.89,1.92%,0.00,6450.47

163,1994/03/08,HSCEI,国企指数,6513.70,6513.70,6513.70,6513.70,-60.66,-0.92%,0.00,6574.36

164,1994/03/09,HSCEI,国企指数,6381.82,6381.82,6381.82,6381.82,-131.88,-2.02%,0.00,6513.70

165,1994/03/10,HSCEI,国企指数,6307.39,6307.39,6307.39,6307.39,-74.43,-1.17%,0.00,6381.82

166,1994/03/11,HSCEI,国企指数,6393.24,6393.24,6393.24,6393.24,85.85,1.36%,0.00,6307.39

167,1994/03/14,HSCEI,国企指数,6295.93,6295.93,6295.93,6295.93,-97.31,-1.52%,0.00,6393.24

168,1994/03/15,HSCEI,国企指数,6268.66,6268.66,6268.66,6268.66,-27.27,-0.43%,0.00,6295.93

169,1994/03/16,HSCEI,国企指数,6327.98,6327.98,6327.98,6327.98,59.32,0.95%,0.00,6268.66

170,1994/03/17,HSCEI,国企指数,6077.47,6077.47,6077.47,6077.47,-250.51,-3.96%,0.00,6327.98

171,1994/03/18,HSCEI,国企指数,5591.56,5591.56,5591.56,5591.56,-485.91,-8.00%,0.00,6077.47

172,1994/03/21,HSCEI,国企指数,5468.67,5468.67,5468.67,5468.67,-122.89,-2.20%,0.00,5591.56

173,1994/03/22,HSCEI,国企指数,5571.67,5571.67,5571.67,5571.67,103.00,1.88%,0.00,5468.67

174,1994/03/23,HSCEI,国企指数,6046.64,6046.64,6046.64,6046.64,474.97,8.52%,0.00,5571.67

175,1994/03/24,HSCEI,国企指数,6253.85,6253.85,6253.85,6253.85,207.21,3.43%,0.00,6046.64

176,1994/03/25,HSCEI,国企指数,6342.70,6342.70,6342.70,6342.70,88.85,1.42%,0.00,6253.85

177,1994/03/28,HSCEI,国企指数,6116.85,6116.85,6116.85,6116.85,-225.85,-3.56%,0.00,6342.70

178,1994/03/29,HSCEI,国企指数,5787.22,5787.22,5787.22,5787.22,-329.63,-5.39%,0.00,6116.85

179,1994/03/30,HSCEI,国企指数,5694.73,5694.73,5694.73,5694.73,-92.49,-1.60%,0.00,5787.22

180,1994/03/31,HSCEI,国企指数,5620.17,5620.17,5620.17,5620.17,-74.56,-1.31%,0.00,5694.73

181,1994/04/06,HSCEI,国企指数,5612.14,5612.14,5612.14,5612.14,-8.03,-0.14%,0.00,5620.17

182,1994/04/07,HSCEI,国企指数,5671.89,5671.89,5671.89,5671.89,59.75,1.06%,0.00,5612.14

183,1994/04/08,HSCEI,国企指数,5689.78,5689.78,5689.78,5689.78,17.89,0.32%,0.00,5671.89

184,1994/04/11,HSCEI,国企指数,5633.33,5633.33,5633.33,5633.33,-56.45,-0.99%,0.00,5689.78

185,1994/04/12,HSCEI,国企指数,5815.45,5815.45,5815.45,5815.45,182.12,3.23%,0.00,5633.33

186,1994/04/13,HSCEI,国企指数,5768.59,5768.59,5768.59,5768.59,-46.86,-0.81%,0.00,5815.45

187,1994/04/14,HSCEI,国企指数,5759.48,5759.48,5759.48,5759.48,-9.11,-0.16%,0.00,5768.59

188,1994/04/15,HSCEI,国企指数,5721.52,5721.52,5721.52,5721.52,-37.96,-0.66%,0.00,5759.48

189,1994/04/18,HSCEI,国企指数,5765.95,5765.95,5765.95,5765.95,44.43,0.78%,0.00,5721.52

190,1994/04/19,HSCEI,国企指数,5805.24,5805.24,5805.24,5805.24,39.29,0.68%,0.00,5765.95

191,1994/04/20,HSCEI,国企指数,5796.73,5796.73,5796.73,5796.73,-8.51,-0.15%,0.00,5805.24

192,1994/04/21,HSCEI,国企指数,5569.72,5569.72,5569.72,5569.72,-227.01,-3.92%,0.00,5796.73

193,1994/04/22,HSCEI,国企指数,5665.99,5665.99,5665.99,5665.99,96.27,1.73%,0.00,5569.72

194,1994/04/25,HSCEI,国企指数,5569.54,5569.54,5569.54,5569.54,-96.45,-1.70%,0.00,5665.99

195,1994/04/26,HSCEI,国企指数,5586.04,5586.04,5586.04,5586.04,16.50,0.30%,0.00,5569.54

196,1994/04/27,HSCEI,国企指数,5580.22,5580.22,5580.22,5580.22,-5.82,-0.10%,0.00,5586.04

197,1994/04/28,HSCEI,国企指数,5556.34,5556.34,5556.34,5556.34,-23.88,-0.43%,0.00,5580.22

198,1994/04/29,HSCEI,国企指数,5385.43,5385.43,5385.43,5385.43,-170.91,-3.08%,0.00,5556.34

199,1994/05/02,HSCEI,国企指数,5240.09,5240.09,5240.09,5240.09,-145.34,-2.70%,0.00,5385.43

200,1994/05/03,HSCEI,国企指数,5133.18,5133.18,5133.18,5133.18,-106.91,-2.04%,0.00,5240.09

201,1994/05/04,HSCEI,国企指数,4814.62,4814.62,4814.62,4814.62,-318.56,-6.21%,0.00,5133.18

202,1994/05/05,HSCEI,国企指数,4715.27,4715.27,4715.27,4715.27,-99.35,-2.06%,0.00,4814.62

203,1994/05/06,HSCEI,国企指数,4911.59,4911.59,4911.59,4911.59,196.32,4.16%,0.00,4715.27

204,1994/05/09,HSCEI,国企指数,4721.87,4721.87,4721.87,4721.87,-189.72,-3.86%,0.00,4911.59

205,1994/05/10,HSCEI,国企指数,4598.11,4598.11,4598.11,4598.11,-123.76,-2.62%,0.00,4721.87

206,1994/05/11,HSCEI,国企指数,4694.78,4694.78,4694.78,4694.78,96.67,2.10%,0.00,4598.11

207,1994/05/12,HSCEI,国企指数,4774.24,4774.24,4774.24,4774.24,79.46,1.69%,0.00,4694.78

208,1994/05/13,HSCEI,国企指数,5130.49,5130.49,5130.49,5130.49,356.25,7.46%,0.00,4774.24

209,1994/05/16,HSCEI,国企指数,5049.33,5049.33,5049.33,5049.33,-81.16,-1.58%,0.00,5130.49

210,1994/05/17,HSCEI,国企指数,4954.32,4954.32,4954.32,4954.32,-95.01,-1.88%,0.00,5049.33

211,1994/05/18,HSCEI,国企指数,5065.18,5065.18,5065.18,5065.18,110.86,2.24%,0.00,4954.32

212,1994/05/19,HSCEI,国企指数,4995.92,4995.92,4995.92,4995.92,-69.26,-1.37%,0.00,5065.18

213,1994/05/20,HSCEI,国企指数,5080.38,5080.38,5080.38,5080.38,84.46,1.69%,0.00,4995.92

214,1994/05/23,HSCEI,国企指数,5116.59,5116.59,5116.59,5116.59,36.21,0.71%,0.00,5080.38

215,1994/05/24,HSCEI,国企指数,5067.52,5067.52,5067.52,5067.52,-49.07,-0.96%,0.00,5116.59

216,1994/05/25,HSCEI,国企指数,5414.30,5414.30,5414.30,5414.30,346.78,6.84%,0.00,5067.52

217,1994/05/26,HSCEI,国企指数,5307.96,5307.96,5307.96,5307.96,-106.34,-1.96%,0.00,5414.30

218,1994/05/27,HSCEI,国企指数,5319.99,5319.99,5319.99,5319.99,12.03,0.23%,0.00,5307.96

219,1994/05/30,HSCEI,国企指数,5361.24,5361.24,5361.24,5361.24,41.25,0.78%,0.00,5319.99

220,1994/05/31,HSCEI,国企指数,5368.71,5368.71,5368.71,5368.71,7.47,0.14%,0.00,5361.24

221,1994/06/01,HSCEI,国企指数,5337.62,5337.62,5337.62,5337.62,-31.09,-0.58%,0.00,5368.71

222,1994/06/02,HSCEI,国企指数,5188.89,5188.89,5188.89,5188.89,-148.73,-2.79%,0.00,5337.62

223,1994/06/03,HSCEI,国企指数,5244.21,5244.21,5244.21,5244.21,55.32,1.07%,0.00,5188.89

224,1994/06/06,HSCEI,国企指数,5223.46,5223.46,5223.46,5223.46,-20.75,-0.40%,0.00,5244.21

225,1994/06/07,HSCEI,国企指数,5224.19,5224.19,5224.19,5224.19,0.73,0.01%,0.00,5223.46

226,1994/06/08,HSCEI,国企指数,5192.58,5192.58,5192.58,5192.58,-31.61,-0.61%,0.00,5224.19

227,1994/06/09,HSCEI,国企指数,5155.06,5155.06,5155.06,5155.06,-37.52,-0.72%,0.00,5192.58

228,1994/06/10,HSCEI,国企指数,5165.05,5165.05,5165.05,5165.05,9.99,0.19%,0.00,5155.06

229,1994/06/15,HSCEI,国企指数,5067.18,5067.18,5067.18,5067.18,-97.87,-1.89%,0.00,5165.05

230,1994/06/16,HSCEI,国企指数,4999.48,4999.48,4999.48,4999.48,-67.70,-1.34%,0.00,5067.18

231,1994/06/17,HSCEI,国企指数,5014.81,5014.81,5014.81,5014.81,15.33,0.31%,0.00,4999.48

232,1994/06/20,HSCEI,国企指数,4936.95,4936.95,4936.95,4936.95,-77.86,-1.55%,0.00,5014.81

233,1994/06/21,HSCEI,国企指数,4772.03,4772.03,4772.03,4772.03,-164.92,-3.34%,0.00,4936.95

234,1994/06/22,HSCEI,国企指数,4723.30,4723.30,4723.30,4723.30,-48.73,-1.02%,0.00,4772.03

235,1994/06/23,HSCEI,国企指数,4765.90,4765.90,4765.90,4765.90,42.60,0.90%,0.00,4723.30

236,1994/06/24,HSCEI,国企指数,4645.01,4645.01,4645.01,4645.01,-120.89,-2.54%,0.00,4765.90

237,1994/06/27,HSCEI,国企指数,4453.34,4453.34,4453.34,4453.34,-191.67,-4.13%,0.00,4645.01

238,1994/06/28,HSCEI,国企指数,4371.05,4371.05,4371.05,4371.05,-82.29,-1.85%,0.00,4453.34

239,1994/06/29,HSCEI,国企指数,4325.72,4325.72,4325.72,4325.72,-45.33,-1.04%,0.00,4371.05

240,1994/06/30,HSCEI,国企指数,4395.59,4395.59,4395.59,4395.59,69.87,1.62%,0.00,4325.72

241,1994/07/01,HSCEI,国企指数,4377.22,4377.22,4377.22,4377.22,-18.37,-0.42%,0.00,4395.59

242,1994/07/04,HSCEI,国企指数,4297.67,4297.67,4297.67,4297.67,-79.55,-1.82%,0.00,4377.22

243,1994/07/05,HSCEI,国企指数,4288.46,4288.46,4288.46,4288.46,-9.21,-0.21%,0.00,4297.67

244,1994/07/06,HSCEI,国企指数,4238.57,4238.57,4238.57,4238.57,-49.89,-1.16%,0.00,4288.46

245,1994/07/07,HSCEI,国企指数,4361.07,4361.07,4361.07,4361.07,122.50,2.89%,0.00,4238.57

246,1994/07/08,HSCEI,国企指数,4342.35,4342.35,4342.35,4342.35,-18.72,-0.43%,0.00,4361.07

247,1994/07/11,HSCEI,国企指数,4342.57,4342.57,4342.57,4342.57,0.22,0.01%,0.00,4342.35

248,1994/07/12,HSCEI,国企指数,4401.80,4401.80,4401.80,4401.80,59.23,1.36%,0.00,4342.57

249,1994/07/13,HSCEI,国企指数,4516.04,4516.04,4516.04,4516.04,114.24,2.60%,0.00,4401.80

250,1994/07/14,HSCEI,国企指数,4713.19,4713.19,4713.19,4713.19,197.15,4.37%,0.00,4516.04

251,1994/07/15,HSCEI,国企指数,5011.46,5011.46,5011.46,5011.46,298.27,6.33%,0.00,4713.19

252,1994/07/18,HSCEI,国企指数,5034.61,5034.61,5034.61,5034.61,23.15,0.46%,0.00,5011.46

253,1994/07/19,HSCEI,国企指数,4926.09,4926.09,4926.09,4926.09,-108.52,-2.16%,0.00,5034.61

254,1994/07/20,HSCEI,国企指数,5055.54,5055.54,5055.54,5055.54,129.45,2.63%,0.00,4926.09

255,1994/07/21,HSCEI,国企指数,5064.18,5064.18,5064.18,5064.18,8.64,0.17%,0.00,5055.54

256,1994/07/22,HSCEI,国企指数,5047.68,5047.68,5047.68,5047.68,-16.50,-0.33%,0.00,5064.18

257,1994/07/25,HSCEI,国企指数,5012.94,5012.94,5012.94,5012.94,-34.74,-0.69%,0.00,5047.68

258,1994/07/26,HSCEI,国企指数,4988.84,4988.84,4988.84,4988.84,-24.10,-0.48%,0.00,5012.94

259,1994/07/27,HSCEI,国企指数,5088.41,5088.41,5088.41,5088.41,99.57,2.00%,0.00,4988.84

260,1994/07/28,HSCEI,国企指数,5224.02,5224.02,5224.02,5224.02,135.61,2.67%,0.00,5088.41

261,1994/07/29,HSCEI,国企指数,5397.37,5397.37,5397.37,5397.37,173.35,3.32%,0.00,5224.02

262,1994/08/01,HSCEI,国企指数,5638.28,5638.28,5666.72,5424.90,240.91,4.46%,4.48,5397.37

263,1994/08/02,HSCEI,国企指数,5592.03,5592.03,5782.66,5592.03,-46.25,-0.82%,3.38,5638.28

264,1994/08/03,HSCEI,国企指数,5554.04,5554.04,5699.86,5529.77,-37.99,-0.68%,3.04,5592.03

265,1994/08/04,HSCEI,国企指数,5643.67,5643.67,5710.49,5550.48,89.63,1.61%,2.88,5554.04

266,1994/08/05,HSCEI,国企指数,5633.20,5633.20,5661.64,5617.05,-10.47,-0.19%,0.79,5643.67

267,1994/08/08,HSCEI,国企指数,5633.20,5748.01,5929.39,5633.20,114.81,2.04%,5.26,5633.20

268,1994/08/09,HSCEI,国企指数,5819.36,5729.43,5862.17,5695.73,-18.58,-0.32%,2.90,5748.01

269,1994/08/10,HSCEI,国企指数,5737.63,5866.47,5877.33,5732.25,137.04,2.39%,2.53,5729.43

270,1994/08/11,HSCEI,国企指数,5866.47,5894.70,5911.11,5837.25,28.23,0.48%,1.26,5866.47

271,1994/08/12,HSCEI,国企指数,5894.70,5871.33,5899.82,5816.62,-23.37,-0.40%,1.41,5894.70

272,1994/08/15,HSCEI,国企指数,5871.33,5805.24,5896.95,5785.57,-66.09,-1.13%,1.90,5871.33

273,1994/08/16,HSCEI,国企指数,5805.24,5736.11,5805.24,5717.27,-69.13,-1.19%,1.52,5805.24

274,1994/08/17,HSCEI,国企指数,5736.11,5703.24,5777.45,5703.24,-32.87,-0.57%,1.29,5736.11

275,1994/08/18,HSCEI,国企指数,5703.24,5617.31,5732.03,5599.33,-85.93,-1.51%,2.33,5703.24

276,1994/08/19,HSCEI,国企指数,5617.31,5439.53,5617.31,5399.84,-177.78,-3.16%,3.87,5617.31

277,1994/08/22,HSCEI,国企指数,5439.53,5363.28,5439.53,5319.55,-76.25,-1.40%,2.21,5439.53

278,1994/08/23,HSCEI,国企指数,5363.28,5180.86,5363.28,5175.69,-182.42,-3.40%,3.50,5363.28

279,1994/08/24,HSCEI,国企指数,5180.86,5237.79,5241.52,5074.56,56.93,1.10%,3.22,5180.86

280,1994/08/25,HSCEI,国企指数,5237.79,5313.65,5338.96,5237.79,75.86,1.45%,1.93,5237.79

281,1994/08/26,HSCEI,国企指数,5313.65,5513.87,5546.09,5313.65,200.22,3.77%,4.37,5313.65

282,1994/08/30,HSCEI,国企指数,5513.87,5586.82,5614.57,5513.87,72.95,1.32%,1.83,5513.87

283,1994/08/31,HSCEI,国企指数,5586.82,5613.70,5667.11,5555.52,26.88,0.48%,2.00,5586.82

284,1994/09/01,HSCEI,国企指数,5613.70,5945.81,5949.24,5602.11,332.11,5.92%,6.18,5613.70

285,1994/09/02,HSCEI,国企指数,5945.81,5973.81,6047.55,5940.47,28.00,0.47%,1.80,5945.81

286,1994/09/05,HSCEI,国企指数,6001.34,5999.48,6058.66,5975.81,25.67,0.43%,1.39,5973.81

287,1994/09/06,HSCEI,国企指数,6054.10,6076.47,6120.80,5988.84,76.99,1.28%,2.20,5999.48

288,1994/09/07,HSCEI,国企指数,6076.47,6298.54,6310.95,6076.47,222.07,3.65%,3.86,6076.47

289,1994/09/08,HSCEI,国企指数,6298.54,6585.65,6601.24,6290.59,287.11,4.56%,4.93,6298.54

290,1994/09/12,HSCEI,国企指数,6418.38,6215.73,6418.38,6134.31,-369.92,-5.62%,4.31,6585.65

291,1994/09/13,HSCEI,国企指数,6215.73,6391.46,6442.96,6182.55,175.73,2.83%,4.19,6215.73

292,1994/09/14,HSCEI,国企指数,6391.46,6420.99,6593.29,6391.46,29.53,0.46%,3.16,6391.46

293,1994/09/15,HSCEI,国企指数,6420.99,6481.00,6508.79,6381.39,60.01,0.93%,1.98,6420.99

294,1994/09/16,HSCEI,国企指数,6481.00,6462.63,6557.12,6447.52,-18.37,-0.28%,1.69,6481.00

295,1994/09/19,HSCEI,国企指数,6462.63,6274.44,6462.63,6257.80,-188.19,-2.91%,3.17,6462.63

296,1994/09/20,HSCEI,国企指数,6274.44,6262.97,6310.48,6245.91,-11.47,-0.18%,1.03,6274.44

297,1994/09/22,HSCEI,国企指数,6099.70,6075.56,624