股票 StockMonitor

周线 000001 上证指数 时间 开盘价 最高价 最低价 收盘价 成交量 成交额 MA.MA1 MA.MA2 MA.MA3 MA.MA4 MA.MA5 MA.MA6 20100610 2508.329102 2589.4729 2491.646973 2562.580078 32899971 355590304 2610.418213 2787.0271 2916.376465 3014.555908 20100604 2647.86792 2665.389893 2521.056885 2553.593018 38019523 420790464 2635.578613 2846.564941 2949.454834 3034.604492 20100528 2596.318115 2686.541992 2583.548096 2655.76709 50411328 539095616 2698.982422 2897.177002 2981.575195 3049.34668 20100521 2663.88208 2663.88208 2481.974121 2583.521973 41995132 482197760 2764.536377 2938.375244 3012.644043 3064.415771 20100514 2690.858887 2751.070068 2604.197998 2696.628906 47342217 514172384 2873.892334 2981.364258 3040.5354 3077.519775 20100507 2821.354004 2862.554932 2665.812012 2688.383057 42371824 417006400 2963.635986 3014.808105 3061.397949 3084.688721 20100430 2988.076904 2996.827881 2820.948975 2870.611084 58052102 527588928 3057.550781 3051.164063 3089.344971 3087.723877 20100423 3096.784912 3096.784912 2941.350098 2983.537109 72903833 657064512 3095.371582 3065.91626 3111.666748 3086.664551 20100416 3151.887939 3181.663086 3101.48291 3130.302002 74697030 635652736 3112.214111 3061.502686 3117.302734 3085.968994 20100409 3170.612061 3177.968018 3110.256104 3145.346924 55407564 487437504 3088.836182 3047.401855 3126.205322 3081.2854 20100402 3076.048096 3159.5979 3071.689941 3157.957031 71740934 650190912 3065.979736 3045.72583 3128.320313 3071.827148 20100326 3069.659912 3083.344971 3009.905029 3059.715088 54654886 506826496 3044.776855 3052.345215 3128.624512 3061.918213 20100319 3010.721924 3069.662109 2963.437988 3067.75 46882435 435229568 3036.460449 3065.973389 3125.430908 3058.620117 20100312 3036.415039 3085.993896 3011.971924 3013.412109 48569756 441461408 3010.791016 3086.912354 3127.436035 3057.92749 20100305 3057.006104 3102.397949 3011.087891 3031.064941 64989184 592762560 3005.967285 3099.706543 3125.596924 3066.170166 20100226 3016.702881 3067.524902 2938.75293 3051.943115 55027820 503975712 3025.47168 3107.988525 3119.62915 3078.870117 20100212 2936.451904 3018.85791 2922.187012 3018.133057 34513683 323025408 3059.913574 3127.525879 3106.003418 3089.558594 20100205 2981.374023 3015.125977 2890.020996 2939.4021 55730227 532492672 3095.486328 3157.417236 3097.038574 3095.278809 20100129 3103.320068 3136.999023 2963.891113 2989.291992 48928182 473077216 3163.033691 3173.103027 3098.20166 3101.09668 20100122 3213.636963 3268.805908 3062.628906 3128.587891 84580710 752276032 3193.445801 3205.008789 3098.227051 3104.39917 20100115 3301.611084 3306.750977 3165.485107 3224.1521 88757056 789244800 3190.505371 3210.914795 3084.878174 3097.719971 20100108 3289.75 3295.86792 3149.01709 3195.99707 74743436 659683776 3195.138428 3204.903076 3066.704834 3086.265137 20091231 3148.860107 3282.210938 3148.860107 3277.138916 53682217 501959616 3219.348145 3184.888184 3054.943848 3071.19043 20091225 3108.066895 3156.531006 3039.85791 3141.353027 51662393 484762464 3183.173096 3167.959473 3043.435547 3053.748779 20091218 3246.950928 3315.033936 3108.030029 3113.885986 64405472 605101888 3216.571777 3151.487305 3049.402344 3036.80127 20091211 3313.060059 3334.010986 3225.562012 3247.318115 70606752 648912448 3231.323975 3131.27002 3064.311035 3019.592041 20091204 3114.290039 3319.128906 3114.290039 3317.043945 101986899 942482624 3214.667725 3084.480957 3070.575439 2999.523438 20091127 3312.974121 3361.385986 3080.88501 3096.264893 115795788 1070837440 3150.428223 3036.660645 3064.210449 2976.476807 20091120 3206.427979 3332.531006 3206.427979 3308.345947 101396409 946701632 3152.744873 3023.300537 3065.093506 2955.85376 20091113 3162.145996 3211.10498 3127.501953 3187.646973 79600947 758593088 3086.402344 2991.445313 3054.094482 2927.195313 20091106 2933.816895 3183.573975 2923.524902 3164.037109 84077011 821630976 3031.216064 2958.841553 3041.122559 2904.405029 20091030 3114.293945 3123.364014 2952.013916 2995.8479 63556352 636788352 2954.293701 2928.506592 3026.945801 2880.410889 20091023 2974.644043 3123.462891 2962.306885 3107.846924 75413024 715621760 2922.892578 2924.999023 3014.341309 2861.208496 20091016 2927.020996 3014.26001 2886.958984 2976.633057 55771616 557113856 2893.856445 2918.911621 2996.643311 2836.761719 20091009 2840.131104 2912.550049 2834.61792 2911.715088 9524247 97067216 2896.488281 2947.317383 2979.458252 2813.577148 20090930 2844.370117 2857.947998 2712.299072 2779.426025 22398843 243318784 2886.467285 2997.351807 2963.752441 2787.481201 20090925 2937.926025 2982.89502 2783.105957 2838.842041 60769792 631451648 2902.719482 3056.669678 2957.044434 2767.933838 20090918 2990.933105 3068.028076 2940.830078 2962.666992 86074182 846842432 2927.105469 3091.759277 2946.384521 2742.734131 20090911 2877.62207 2999.327881 2831.852051 2989.791992 71965446 706960192 2943.966553 3106.885986 2922.129395 2719.36084 20090904 2817.628906 2875.98291 2639.759033 2861.608887 61371686 659274432 2998.145996 3116.743652 2895.069824 2697.061035 20090828 2982.191895 3004.904053 2823.636963 2860.687988 74100838 754912320 3108.236328 3123.403809 2877.186035 2674.38208 20090821 2994.865967 3020.263916 2761.39502 2960.770996 66398252 721096320 3210.619629 3125.384277 2856.362793 2645.381104 20090814 3287.759033 3307.88501 3039.304932 3046.971924 74045414 717435584 3256.413574 3103.683105 2829.313477 2611.83667 20090807 3429.693115 3478.01001 3244.101074 3260.689941 115202931 1043487232 3269.80542 3074.375244 2795.686768 2573.766113 20090731 3377.716064 3454.019043 3174.214111 3412.062012 124774732 1176093696 3235.341064 3011.599121 2746.706543 2525.77002 20090724 3203.887939 3398.049072 3192.904053 3372.603027 110697433 1005462272 3138.570801 2930.152832 2682.545898 2473.751709 20090717 3098.956055 3221.068115 3076.302002 3189.740967 98542035 932850048 3040.148682 2857.418945 2623.566162 2428.61377 20090710 3091.478027 3140.043945 3011.214111 3113.931885 94072780 926911680 2950.952637 2801.009277 2568.22168 2387.429688 20090703 2930.312988 3088.862061 2918.389893 3088.366943 80425420 773382592 2878.944824 2737.373047 2525.598633 2350.920654 20090626 2900.572021 2946.897949 2841.9021 2928.210938 69559308 724297536 2787.857178 2673.395996 2487.219971 2310.34668 20090619 2743.031006 2886.499023 2727.739014 2880.491943 64600646 681450240 2721.735352 2630.968262 2449.871338 2278.385986 20090612 2753.344971 2828.739014 2721.854004 2743.761963 68494464 737208768 2674.689453 2587.341553 2405.379395 2248.584473 20090605 2668.399902 2791.648926 2668.399902 2753.891113 82487635 852381440 2651.065918 2554.943359 2365.913574 2215.382568 20090527 2555.342041 2635.312988 2538.62207 2632.929932 33934921 360610048 2595.801514 2516.998047 2323.461914 2181.212402 20090522 2632.569092 2688.112061 2578.593018 2597.601074 65154636 703364160 2558.934814 2481.813965 2282.855469 2154.768799 20090515 2646.287109 2670.212891 2558.962891 2645.262939 67026188 747114304 2540.201416 2434.938477 2245.55127 2132.536865 20090508 2486.685059 2634.061035 2486.225098 2625.64502 79637036 888512064 2499.994141 2389.712891 2214.211426 2111.047363 20090430 2443.436035 2491.072021 2372.343018 2477.569092 45161385 513273568 2458.820801 2335.433594 2180.640137 2099.985352 20090424 2500.173096 2579.218018 2422.789063 2448.594971 70811974 823742976 2438.194336 2313.824463 2157.694336 2086.569336 20090417 2468.083008 2549.312012 2464.061035 2503.935059 87028096 963007552 2404.692871 2301.044189 2128.822266 2074.271973 20090410 2422.100098 2449.537109 2331.876953 2444.226074 52351440 596256832 2329.675293 2268.774414 2102.095215 2064.222412 20090403 2377.964111 2456.811035 2299.157959 2419.778076 77045593 894581568 2279.431641 2223.41748 2079.205566 2062.6604 20090327 2286.246094 2392.769043 2274.89502 2374.437988 74785753 882149760 2212.046387 2176.883545 2045.602295 2062.175537 20090