道琼斯指数完整历史收盘价数据(1896-2012)
道琼斯指数完整历史数据(1896-2009)
Date Open High Low Close Volume May 26, 189640.94May 27, 189640.58May 28, 189640.2May 29, 189640.63June 1, 189640.6June 2, 189640.04June 3, 189639.77June 4, 189639.94June 5, 189640.32June 8, 189639.81June 9, 189639.34June 10, 189638.41June 11, 189639.4June 12, 189639.31June 15, 189639.93June 16, 189640.45June 17, 189640.54June 18, 189639.76June 19, 189640.03June 22, 189638.73June 23, 189638.14June 24, 189638.27June 25, 189637.97June 26, 189637.89June 29, 189635.53June 30, 189636.15July 1, 189634.59July 2, 189634.91July 3, 189634.74July 6, 189634.87July 7, 189635.15July 8, 189635.19July 9, 189634.68July 10, 189634.84July 13, 189634.69July 14, 189633.43July 15, 189632.28July 16, 189631.95July 17, 189631.94July 20, 189630.5July 21, 189630.68July 22, 189631.99July 23, 189632.29July 24, 189631.54July 27, 189631.46July 28, 189630.82July 29, 189630.97July 30, 189631.48July 31, 189632.02 August 3, 189631.49 August 4, 189630.99 August 5, 189630.93 August 6, 189629.99 August 7, 189628.66 August 10, 189628.96 August 11, 189630.3 August 12, 189629.37 August 13, 189630.37 August 14, 189630.73 August 17, 189631.06 August 18, 189630.99 August 19, 189631.31 August 20, 189630.72 August 21, 189630.55 August 24, 189630.67 August 25, 189630.61 August 26, 189630.29 August 27, 189630.31 August 28, 189630.88 August 31, 189631.97 September 1, 189632.02 September 2, 189633.49 September 3, 189633.8 September 4, 189634.7 September 8, 189635.5 September 9, 189635.39 September 10, 189634.58 September 11, 189635.3 September 14, 189634.86 September 15, 189634.13 September 16, 189633.32 September 17, 189634.33 September 18, 189634.81 September 21, 189635.53 September 22, 189635.59 September 23, 189635.78 September 24, 189636.23 September 25, 189636.61 September 28, 189636.35 September 29, 189636.33 September 30, 189636.05 October 1, 189636.01 October 2, 189635.88 October 5, 189635.92 October 6, 189635.91 October 7, 189635.3 October 8, 189635.42October 9, 189634.96 October 12, 189634.74 October 13, 189636.18 October 14, 189636.15 October 15, 189636.2 October 16, 189636.26 October 19, 189636.5 October 20, 189637.42 October 21, 189637.32 October 22, 189637.86 October 23, 189638.49 October 26, 189638.71 October 27, 189638.88 October 28, 189638.39 October 29, 189637.75 October 30, 189639.4 November 2, 189640.93 November 4, 189642.79 November 5, 189641.86 November 6, 189643.33 November 9, 189644.44 November 10, 189644.56 November 11, 189644.33 November 12, 189644.9 November 13, 189644.5 November 16, 189643.59 November 17, 189643.59 November 18, 189643.63 November 19, 189643.44 November 20, 189643.24 November 23, 189642.95 November 24, 189642.71 November 25, 189642.47 November 27, 189641.9 November 30, 189641 December 1, 189641.98 December 2, 189641.95 December 3, 189642.22 December 4, 189642.07 December 7, 189641.58 December 8, 189641.6 December 9, 189641.78 December 10, 189641.48 December 11, 189641.42 December 14, 189640.42 December 15, 189639.5 December 16, 189639.96 December 17, 189640.8 December 18, 189638.59December 21, 189639.8 December 22, 189639.53 December 23, 189639.76 December 24, 189640.02 December 28, 189640.14 December 29, 189640.52 December 30, 189640.62 December 31, 189640.45 January 4, 189740.37 January 5, 189740.87 January 6, 189740.95 January 7, 189740.87 January 8, 189740.97 January 11, 189740.75 January 12, 189741.4 January 13, 189741.45 January 14, 189741.79 January 15, 189742.27 January 18, 189742.76 January 19, 189743.25 January 20, 189742.78 January 21, 189742.52 January 22, 189742.42 January 25, 189741.91 January 26, 189742.22 January 27, 189742.21 January 28, 189741.88 January 29, 189742.06 February 1, 189742.38 February 2, 189742.02 February 3, 189741.93 February 4, 189741.3 February 5, 189741.23 February 8, 189741.11 February 9, 189740.57 February 10, 189740.57 February 11, 189740.27 February 15, 189739.74 February 16, 189740.3 February 17, 189740.3 February 18, 189740.32 February 19, 189740.28 February 23, 189740.69 February 24, 189740.76 February 25, 189740.21 February 26, 189741.29 March 1, 189741.69 March 2, 189741.88 March 3, 189742.13March 4, 189741.34 March 5, 189741.45 March 8, 189741.9 March 9, 189741.62 March 10, 189741.79 March 11, 189741.94 March 12, 189742.05 March 15, 189742.08 March 16, 189741.93 March 17, 189741.5 March 18, 189741.6 March 19, 189741.12 March 22, 189741.39 March 23, 189740.86 March 24, 189740.6 March 25, 189740.58 March 26, 189740.07 March 29, 189739.13 March 30, 189739.86 March 31, 189739.47 April 1, 189739.77 April 2, 189739.81 April 5, 189739.74 April 6, 189739.57 April 7, 189739.73 April 8, 189740.37 April 9, 189740.21 April 12, 189739.95 April 13, 189740.43 April 14, 189739.76 April 15, 189739.41 April 19, 189738.49 April 20, 189738.69 April 21, 189738.91 April 22, 189738.57 April 23, 189738.49 April 26, 189739.22 April 28, 189739.02 April 29, 189739.01 April 30, 189738.96 May 3, 189738.78 May 4, 189739.48 May 5, 189739.18 May 6, 189739.54 May 7, 189739.59 May 10, 189739.95 May 11, 189739.9 May 12, 189739.69 May 13, 189739.27May 14, 189738.94 May 17, 189738.67 May 18, 189739.2 May 19, 189738.8 May 20, 189738.67 May 21, 189738.83 May 24, 189739.33 May 25, 189739.2 May 26, 189739.55 May 27, 189739.21 May 28, 189739.64 June 1, 189740.01 June 2, 189740.22 June 3, 189740.28 June 4, 189740.52 June 7, 189741.32 June 8, 189741.74 June 9, 189742.21 June 10, 189742.38 June 11, 189742.54 June 14, 189742.96 June 15, 189742.8 June 16, 189742.39 June 17, 189742.69 June 18, 189743.07 June 21, 189742.62 June 22, 189742.8 June 23, 189743.18 June 24, 189743.39 June 25, 189743.28 June 28, 189744.61 June 29, 189744.27 June 30, 189744.1 July 1, 189744.21 July 2, 189744.18 July 6, 189743.6 July 7, 189744.07 July 8, 189743.92 July 9, 189744.16 July 12, 189745.05 July 13, 189745.61 July 14, 189745.71 July 15, 189745.27 July 16, 189745.48 July 19, 189746.45 July 20, 189746.76 July 21, 189746.95 July 22, 189747.73 July 23, 189747.88July 26, 189747.71 July 27, 189747.11 July 28, 189747.86 July 29, 189747.7 July 30, 189747.95 August 2, 189748.84 August 3, 189750.1 August 4, 189750.74 August 5, 189751.25 August 6, 189751.72 August 9, 189751.32 August 10, 189751.73 August 11, 189751.8 August 12, 189751.97 August 13, 189751.5 August 16, 189752.19 August 17, 189751.55 August 18, 189751.79 August 19, 189751.8 August 20, 189751.65 August 23, 189752.39 August 24, 189752.53 August 25, 189752.13 August 26, 189752.56 August 27, 189752.92 August 30, 189753.23 August 31, 189754.81 September 1, 189755.44 September 2, 189755.77 September 3, 189755.64 September 7, 189755.75 September 8, 189755.6 September 9, 189755.81 September 10, 189755.82 September 13, 189754.61 September 14, 189755.35 September 15, 189755.62 September 16, 189755.27 September 17, 189755.46 September 20, 189754.66 September 21, 189752.53 September 22, 189753.45 September 23, 189753.6 September 24, 189752.48 September 27, 189752.93 September 28, 189752.31 September 29, 189751.9 September 30, 189750.98 October 1, 189751.54October 4, 189752.66 October 5, 189752.26 October 6, 189751.79 October 7, 189751.37 October 8, 189751.64 October 11, 189750.64 October 12, 189748.64 October 13, 189749.35 October 14, 189748.79 October 15, 189748.42 October 18, 189749.2 October 19, 189749.84 October 20, 189750.39 October 21, 189749.82 October 22, 189750 October 25, 189748.76 October 26, 189749.1 October 27, 189748.6 October 28, 189748.46 October 29, 189748.81 November 1, 189749.11 November 3, 189747.67 November 4, 189747.31 November 5, 189745.73 November 8, 189745.65 November 9, 189746.53 November 10, 189747.12 November 11, 189746.19 November 12, 189746.44 November 15, 189746.47 November 16, 189747.05 November 17, 189746.83 November 18, 189746.99 November 19, 189747.27 November 22, 189746.89 November 23, 189746.63 November 24, 189746.21 November 26, 189746.7 November 29, 189746.8 November 30, 189747.46 December 1, 189748.41 December 2, 189748.31 December 3, 189748.31 December 6, 189748.79 December 7, 189749.46 December 8, 189749.39 December 9, 189749.6 December 10, 189749.18 December 13, 189749.81December 14, 189749.67 December 15, 189749.02 December 16, 189748.54 December 17, 189748.14 December 20, 189748.45 December 21, 189748.25 December 22, 189748.54 December 23, 189748.84 December 24, 189749.39 December 27, 189749.29 December 28, 189749.34 December 29, 189749.33 December 30, 189749.21 December 31, 189749.41 January 3, 189849.31 January 4, 189848.91 January 5, 189849.53 January 6, 189850.18 January 7, 189850.67 January 10, 189850.53 January 11, 189850.33 January 12, 189850.19 January 13, 189849.85 January 14, 189849.63 January 17, 189849.36 January 18, 189848.81 January 19, 189849.28 January 20, 189849.06 January 21, 189848.92 January 24, 189848 January 25, 189848.66 January 26, 189849.53 January 27, 189849.78 January 28, 189849.32 January 31, 189850.01 February 1, 189849.76 February 2, 189849.54 February 3, 189849.54 February 4, 189849.82 February 7, 189850.11 February 8, 189849.62 February 9, 189849.86 February 10, 189850.16 February 11, 189850.14 February 14, 189849.49 February 15, 189850.04 February 16, 189848.97 February 17, 189849.2 February 18, 189848.59February 21, 189847.11 February 23, 189846.16 February 24, 189844.67 February 25, 189845.31 February 28, 189846.17 March 1, 189847.47 March 2, 189846.58 March 3, 189846.55 March 4, 189846.16 March 7, 189844.86 March 8, 189845.3 March 9, 189845.51 March 10, 189845.38 March 11, 189844.44 March 14, 189844.73 March 15, 189844.41 March 16, 189845.53 March 17, 189844.55 March 18, 189844.86 March 21, 189844.5 March 22, 189843.45 March 23, 189843.22 March 24, 189842.73 March 25, 189842 March 28, 189845.34 March 29, 189844.49 March 30, 189846.15 March 31, 189845.42 April 1, 189844.14 April 4, 189845.58 April 5, 189845.06 April 6, 189846.02 April 7, 189845.98 April 8, 189845.48 April 11, 189845.95 April 12, 189846.32 April 13, 189845.19 April 14, 189846.06 April 15, 189845.37 April 18, 189844.92 April 19, 189844.48 April 20, 189844.56 April 21, 189843.27 April 22, 189843.87 April 25, 189844.02 April 26, 189844.36 April 27, 189844.4 April 28, 189845.01 April 29, 189845.75May 2, 189848.6 May 3, 189848.3 May 5, 189849.43 May 6, 189849.16 May 9, 189851.05 May 10, 189850.46 May 11, 189851.63 May 12, 189851.09 May 13, 189850.82 May 16, 189850.33 May 17, 189851.26 May 18, 189850.55 May 19, 189851.04 May 20, 189850.74 May 23, 189851.73 May 24, 189852.29 May 25, 189851.87 May 26, 189851.9 May 27, 189852.08 May 31, 189852.74 June 1, 189852.87 June 2, 189853.36 June 3, 189852.77 June 6, 189853.33 June 7, 189853.3 June 8, 189853.15 June 9, 189853.12 June 10, 189853.71 June 13, 189852.61 June 14, 189852.2 June 15, 189850.87 June 16, 189851.77 June 17, 189852.13 June 20, 189851.9 June 21, 189851.73 June 22, 189851.38 June 23, 189851.74 June 24, 189852.01 June 27, 189852.66 June 28, 189852.44 June 29, 189852.79 June 30, 189852.62 July 1, 189853 July 5, 189852.99 July 6, 189852.78 July 7, 189853.09 July 8, 189853.25 July 11, 189853.35July 13, 189852.61 July 14, 189853.15 July 15, 189852.53 July 18, 189852.27 July 19, 189852.32 July 20, 189852.64 July 21, 189853.13 July 22, 189853.01 July 25, 189853.67 July 26, 189854.17 July 27, 189853.78 July 28, 189853.85 July 29, 189854.02 August 1, 189854.6 August 2, 189855.26 August 3, 189855.46 August 4, 189855.26 August 5, 189855.85 August 8, 189856.31 August 9, 189856.3 August 10, 189856.61 August 11, 189856.55 August 12, 189856.21 August 15, 189857.5 August 16, 189858.45 August 17, 189858.89 August 18, 189858.08 August 19, 189859.09 August 22, 189859.39 August 23, 189859.63 August 24, 189859.72 August 25, 189860.52 August 26, 189860.97 August 29, 189859.57 August 30, 189859.92 August 31, 189860.35 September 1, 189860.5 September 2, 189860.38 September 6, 189860.16 September 7, 189858.92 September 8, 189858.54 September 9, 189857.77 September 12, 189858.08 September 13, 189857.55 September 14, 189857.42 September 15, 189858.38 September 16, 189858.04 September 19, 189857.61September 23, 189857.63 September 26, 189856.55 September 27, 189855.22 September 28, 189854.52 September 29, 189854.88 September 30, 189853.44 October 3, 189853.62 October 4, 189853.8 October 5, 189853.76 October 6, 189853.36 October 7, 189853.08 October 10, 189852.51 October 11, 189851.85 October 12, 189851.81 October 13, 189852.87 October 14, 189852.28 October 17, 189852.18 October 18, 189851.76 October 19, 189851.56 October 20, 189851.8 October 21, 189852.21 October 24, 189852.85 October 25, 189853.64 October 26, 189854.23 October 27, 189854.24 October 28, 189854.89 October 31, 189855.43 November 1, 189854.94 November 2, 189854.51 November 3, 189854.95 November 4, 189854.75 November 7, 189855.57 November 9, 189855.3 November 10, 189856.02 November 11, 189856.4 November 14, 189857.08 November 15, 189856.9 November 16, 189856.77 November 17, 189856.79 November 18, 189856.58 November 21, 189856.75 November 22, 189856.97 November 23, 189856.71 November 25, 189856.27 November 28, 189856.79 November 29, 189856.89December 5, 189858.3 December 6, 189858.3 December 7, 189858.52 December 8, 189859.04 December 9, 189859.75 December 12, 189860.28 December 13, 189859.53 December 14, 189859.38 December 15, 189858.97 December 16, 189858.81 December 19, 189858.78 December 20, 189859.11 December 21, 189859.19 December 22, 189859.43 December 23, 189860.09 December 27, 189860.42 December 28, 189859 December 29, 189860.16 December 30, 189860.52 January 3, 189960.41 January 4, 189960.69 January 5, 189960.91 January 6, 189960.86 January 9, 189961.98 January 10, 189961.45 January 11, 189961.31 January 12, 189961.23 January 13, 189961.71 January 16, 189961.28 January 17, 189961.41 January 18, 189961.93 January 19, 189962.3 January 20, 189962.4 January 23, 189962.37 January 24, 189961.8 January 25, 189963.05 January 26, 189963.83 January 27, 189964.64 January 30, 189965.02 January 31, 189964.35 February 1, 189964.44 February 2, 189963.93 February 3, 189963.61 February 6, 189963.05 February 7, 189961.95 February 8, 189962.23February 10, 189962.11 February 14, 189962.55 February 15, 189962.5 February 16, 189962.7 February 17, 189963.13 February 20, 189966.76 February 21, 189966.89 February 23, 189967.32 February 24, 189967.35 February 27, 189966.98 February 28, 189966.78 March 1, 189966.64 March 2, 189965.9 March 3, 189967.02 March 6, 189965.95 March 7, 189966.4 March 8, 189967.29 March 9, 189967.66 March 10, 189968.14 March 13, 189968.89 March 14, 189968.98 March 15, 189968.9 March 16, 189970.71 March 17, 189971.26 March 20, 189971.19 March 21, 189971.28 March 22, 189971.83 March 23, 189971.56 March 24, 189971.98 March 27, 189973.73 March 28, 189974.7 March 29, 189974.17 March 30, 189974.33 April 3, 189976.02 April 4, 189976.04 April 5, 189975.87 April 6, 189974.17 April 7, 189973.08 April 10, 189972.6 April 11, 189974.49 April 12, 189975.1 April 13, 189975.33 April 14, 189976.04 April 17, 189975.96 April 18, 189976.36 April 19, 189976.29 April 20, 189976.05 April 21, 189976.71April 25, 189977.28 April 26, 189977.14 April 27, 189977.03 April 28, 189977.1 May 1, 189974.59 May 2, 189976.04 May 3, 189976 May 4, 189975.39 May 5, 189974.48 May 8, 189972.18 May 9, 189969.98 May 10, 189972.47 May 11, 189971.88 May 12, 189972.18 May 15, 189969.77 May 16, 189970.96 May 17, 189972.75 May 18, 189971.84 May 19, 189971.81 May 22, 189971.71 May 23, 189971.01 May 24, 189970.27 May 25, 189970.76 May 26, 189970.29 May 31, 189967.51 June 1, 189968.4 June 2, 189970.11 June 5, 189969.73 June 6, 189970.09 June 7, 189970.71 June 8, 189971.03 June 9, 189972.29 June 12, 189973.08 June 13, 189971.88 June 14, 189971.92 June 15, 189971.71 June 16, 189971.62 June 19, 189970.43 June 20, 189970.3 June 21, 189969.39 June 22, 189968.84 June 23, 189969.82 June 26, 189969.85 June 27, 189970.44 June 28, 189970.54 June 29, 189970.18 June 30, 189970.38 July 5, 189971.48July 7, 189972.15 July 10, 189970.55 July 11, 189971.35 July 12, 189971.55 July 13, 189971.67 July 14, 189971.02 July 17, 189970.9 July 18, 189971.37 July 19, 189971.07 July 20, 189971.57 July 21, 189972.08 July 24, 189971.75 July 25, 189972.19 July 26, 189971.99 July 27, 189972.48 July 28, 189972.95 July 31, 189973.73 August 1, 189973.89 August 2, 189974.29 August 3, 189974.61 August 4, 189974.68 August 7, 189973.68 August 8, 189974.23 August 9, 189974.59 August 10, 189975.37 August 11, 189975.19 August 14, 189976.23 August 15, 189975.63 August 16, 189975.15 August 17, 189975.62 August 18, 189975.64 August 21, 189975.73 August 22, 189975.1 August 23, 189976 August 24, 189975.61 August 25, 189975.59 August 28, 189975.64 August 29, 189975.26 August 30, 189976.04 August 31, 189975.66 September 1, 189975.57 September 5, 189977.61 September 6, 189976.97 September 7, 189976.61 September 8, 189976.56 September 11, 189975.59 September 12, 189974.68 September 13, 189976.11September 15, 189974.55 September 18, 189972.39 September 19, 189973.1 September 20, 189972.55 September 21, 189973.1 September 22, 189974.22 September 25, 189972.76 September 26, 189972.4 September 27, 189972.64 September 28, 189972.87 October 2, 189970.95 October 3, 189970.97 October 4, 189971.73 October 5, 189972.03 October 6, 189972.3 October 9, 189972.67 October 10, 189973.47 October 11, 189973 October 12, 189972.45 October 13, 189971.81 October 16, 189972.47 October 17, 189972.22 October 18, 189972.93 October 19, 189972.86 October 20, 189973.11 October 23, 189974.61 October 24, 189974.31 October 25, 189974.41 October 26, 189974.52 October 27, 189974.42 October 30, 189974.37 October 31, 189974.97 November 1, 189975.17 November 2, 189975.72 November 3, 189975.34 November 6, 189975.13 November 8, 189975.13 November 9, 189974.38 November 10, 189973.67 November 13, 189974.08 November 14, 189974.16 November 15, 189974.67 November 16, 189975.48 November 17, 189975.8 November 20, 189975.63 November 21, 189975.05 November 22, 189975.2 November 23, 189975.5November 27, 189975.69 November 28, 189975.48 November 29, 189975.55 December 1, 189975.47 December 4, 189974.26 December 5, 189973.57 December 6, 189973.53 December 7, 189973.03 December 8, 189970.27 December 11, 189967.43 December 12, 189967.54 December 13, 189964.03 December 14, 189965.26 December 15, 189966.21 December 18, 189958.27 December 19, 189961.02 December 20, 189961.19 December 21, 189959.97 December 22, 189958.69 December 26, 189962 December 27, 189964.47 December 28, 189964.39 December 29, 189965.73 1900-1-268.131900-1-366.611900-1-467.151900-1-566.711900-1-666.021900-1-866.411900-1-964.991900-1-1064.141900-1-1163.271900-1-1264.931900-1-1364.81900-1-1564.221900-1-1664.291900-1-1764.561900-1-1864.281900-1-1965.291900-1-2064.831900-1-2265.371900-1-2364.381900-1-2464.721900-1-2565.051900-1-2664.231900-1-2764.271900-1-2964.451900-2-167.34 1900-2-267.86 1900-2-367.88 1900-2-568.36 1900-2-668.03 1900-2-767.94 1900-2-867.46 1900-2-966.86 1900-2-1066.66 1900-2-1367.39 1900-2-1466.9 1900-2-1567.08 1900-2-1666.4 1900-2-1765.81 1900-2-1966.25 1900-2-2066.16 1900-2-2165.59 1900-2-2364.52 1900-2-2464.12 1900-2-2663.56 1900-2-2763.35 1900-2-2863.96 1900-3-163.59 1900-3-261.95 1900-3-362.76 1900-3-562.12 1900-3-661.87 1900-3-761.83 1900-3-861.39 1900-3-961.11 1900-3-1061.68 1900-3-1263.31 1900-3-1362.88 1900-3-1462.03 1900-3-1561.81 1900-3-1661.91 1900-3-1762.5 1900-3-1962.91 1900-3-2063.45 1900-3-2164.08 1900-3-2264.06 1900-3-2363.67 1900-3-2464.26 1900-3-2664.06 1900-3-2764.71 1900-3-2865.12 1900-3-2964.071900-3-3166.02 1900-4-265.55 1900-4-365.17 1900-4-465.11 1900-4-565.47 1900-4-666.15 1900-4-766.15 1900-4-965.46 1900-4-1064.55 1900-4-1164.78 1900-4-1264.4 1900-4-1661.55 1900-4-1761.8 1900-4-1861.82 1900-4-1962.38 1900-4-2062.2 1900-4-2160.47 1900-4-2361.19 1900-4-2461.69 1900-4-2561.89 1900-4-2663.05 1900-4-2762.25 1900-4-2861.79 1900-4-3061.33 1900-5-161.32 1900-5-261.05 1900-5-361.02 1900-5-461.18 1900-5-561.36 1900-5-760.62 1900-5-859.26 1900-5-959.94 1900-5-1060.1 1900-5-1158.62 1900-5-1258.12 1900-5-1457.55 1900-5-1556.62 1900-5-1657.12 1900-5-1756.76 1900-5-1857.76 1900-5-1958.18 1900-5-2157.4 1900-5-2258.1 1900-5-2358.35 1900-5-2457.51 1900-5-2557.26 1900-5-2657.551900-5-3159.1 1900-6-159.38 1900-6-258.8 1900-6-457.97 1900-6-557.48 1900-6-656.98 1900-6-757.56 1900-6-856.62 1900-6-956.41 1900-6-1156.03 1900-6-1256.15 1900-6-1357.12 1900-6-1456.51 1900-6-1556.17 1900-6-1655.42 1900-6-1854.96 1900-6-1955.08 1900-6-2054.39 1900-6-2154.65 1900-6-2254.11 1900-6-2353.68 1900-6-2553.68 1900-6-2654 1900-6-2754.11 1900-6-2854.75 1900-6-2954.83 1900-6-3054.93 1900-7-255.48 1900-7-355.67 1900-7-556.51 1900-7-656.13 1900-7-756.03 1900-7-955.76 1900-7-1056.91 1900-7-1156.77 1900-7-1256.71 1900-7-1355.98 1900-7-1455.88 1900-7-1656.22 1900-7-1756.75 1900-7-1856.61 1900-7-1957.27 1900-7-2058.35 1900-7-2158.41 1900-7-2359.02 1900-7-2458.35 1900-7-2558.181900-7-3057.13 1900-7-3156.8 1900-8-157.06 1900-8-257.21 1900-8-357.29 1900-8-457.7 1900-8-657.57 1900-8-757.71 1900-8-857.88 1900-8-957.74 1900-8-1058 1900-8-1158.09 1900-8-1358.5 1900-8-1458.77 1900-8-1558.9 1900-8-1658.86 1900-8-1758.84 1900-8-1858.69 1900-8-2058.8 1900-8-2158.55 1900-8-2258.65 1900-8-2358.42 1900-8-2458.3 1900-8-2558.17 1900-8-2758.22 1900-8-2857.79 1900-8-2958.43 1900-8-3058.39 1900-8-3157.81 1900-9-458.55 1900-9-558.58 1900-9-658.5 1900-9-758.32 1900-9-857.88 1900-9-1058.07 1900-9-1158.1 1900-9-1258.25 1900-9-1358.2 1900-9-1457.47 1900-9-1556.56 1900-9-1756.67 1900-9-1856.63 1900-9-1955.63 1900-9-2054.37 1900-9-2154.37 1900-9-2253.431900-9-2754.53 1900-9-2854.14 1900-9-2954.27 1900-10-154.96 1900-10-254.52 1900-10-354.74 1900-10-455.29 1900-10-555.7 1900-10-655.51 1900-10-855.38 1900-10-955.51 1900-10-1054.9 1900-10-1155.34 1900-10-1256.09 1900-10-1356.58 1900-10-1557.9 1900-10-1657.82 1900-10-1757.89 1900-10-1858.46 1900-10-1958.73 1900-10-2059.54 1900-10-2260.63 1900-10-2360.79 1900-10-2460.79 1900-10-2560.64 1900-10-2660.5 1900-10-2760.08 1900-10-2959.31 1900-10-3059.53 1900-10-3159.04 1900-11-159.18 1900-11-259.39 1900-11-359.8 1900-11-560.87 1900-11-762.9 1900-11-863.76 1900-11-965.15 1900-11-1066.48 1900-11-1267.33 1900-11-1365.73 1900-11-1466.23 1900-11-1566.81 1900-11-1668.19 1900-11-1768.7 1900-11-1968.88 1900-11-2069.071900-11-2268.41 1900-11-2366.92 1900-11-2466.75 1900-11-2667.23 1900-11-2767.01 1900-11-2866.59 1900-11-3066.59 1900-12-166.35 1900-12-366.43 1900-12-465.42 1900-12-566.05 1900-12-665.07 1900-12-764.17 1900-12-863.98 1900-12-1064.65 1900-12-1165.54 1900-12-1265.45 1900-12-1364.89 1900-12-1465.54 1900-12-1565.94 1900-12-1765.7 1900-12-1866.52 1900-12-1967.19 1900-12-2067.38 1900-12-2168.63 1900-12-2270.03 1900-12-2670.85 1900-12-2771.04 1900-12-2869.79 1900-12-2970.2 1900-12-3170.71 1901-1-270.44 1901-1-367.97 1901-1-469.33 1901-1-567.68 1901-1-767.12 1901-1-867.65 1901-1-967.53 1901-1-1067.89 1901-1-1167.85 1901-1-1267.36 1901-1-1467.26 1901-1-1566.5 1901-1-1665.71 1901-1-1765.3 1901-1-1865.21 1901-1-1964.77 1901-1-2164.921901-1-2566.16 1901-1-2666.68 1901-1-2866.29 1901-1-2966.56 1901-1-3066.72 1901-1-3166.81 1901-2-167.71 1901-2-468.46 1901-2-569.27 1901-2-669.89 1901-2-769.33 1901-2-869.8 1901-2-970.16 1901-2-1170.48 1901-2-1369.45 1901-2-1470.62 1901-2-1570.78 1901-2-1670.18 1901-2-1868.92 1901-2-1968.37 1901-2-2067.96 1901-2-2168.55 1901-2-2568.27 1901-2-2667.36 1901-2-2768.11 1901-2-2867 1901-3-167.76 1901-3-267.67 1901-3-467.58 1901-3-567.35 1901-3-667.39 1901-3-767.72 1901-3-867.55 1901-3-967.3 1901-3-1167.48 1901-3-1267.28 1901-3-1367.18 1901-3-1467.54 1901-3-1567.33 1901-3-1667.47 1901-3-1868.42 1901-3-1968.73 1901-3-2068.82 1901-3-2168.93 1901-3-2268.921901-3-2769.27 1901-3-2869.39 1901-3-2969.43 1901-3-3069.92 1901-4-170.91 1901-4-271.02 1901-4-371.35 1901-4-472.01 1901-4-871.47 1901-4-972.51 1901-4-1073.11 1901-4-1172.62 1901-4-1272.88 1901-4-1373.65 1901-4-1575.35 1901-4-1675.42 1901-4-1774.88 1901-4-1875.1 1901-4-1975.89 1901-4-2075.66 1901-4-2274.56 1901-4-2373.8 1901-4-2473.21 1901-4-2573.63 1901-4-2674.35 1901-4-2975.23 1901-4-3075.8 1901-5-175.93 1901-5-275.19 1901-5-374.37 1901-5-474.9 1901-5-675.55 1901-5-775.02 1901-5-871.72 1901-5-967.38 1901-5-1071.67 1901-5-1371.92 1901-5-1469.59 1901-5-1570.06 1901-5-1670.84 1901-5-1773.09 1901-5-1873.86 1901-5-2072.76 1901-5-2173.44 1901-5-2273.511901-5-2874.01 1901-5-2974.51 1901-5-3175.77 1901-6-176.59 1901-6-377.73 1901-6-477.07 1901-6-576.37 1901-6-676.45 1901-6-776.31 1901-6-876.07 1901-6-1076.27 1901-6-1176.11 1901-6-1276.55 1901-6-1377.31 1901-6-1477.07 1901-6-1577.43 1901-6-1778.26 1901-6-1877.82 1901-6-1977.56 1901-6-2077.22 1901-6-2177.94 1901-6-2277.71 1901-6-2477.71 1901-6-2576.93 1901-6-2676.87 1901-6-2776.82 1901-6-2876.47 1901-6-2977.94 1901-7-177.08 1901-7-277.07 1901-7-376.6 1901-7-874.04 1901-7-974.66 1901-7-1072.78 1901-7-1172.22 1901-7-1270.77 1901-7-1371.05 1901-7-1569.46 1901-7-1669.67 1901-7-1771.55 1901-7-1871.91 1901-7-1971.97 1901-7-2071.32 1901-7-2270.43 1901-7-2371.391901-7-2772.7 1901-7-2972.94 1901-7-3072.65 1901-7-3171.63 1901-8-171.71 1901-8-271.28 1901-8-371.22 1901-8-569.21 1901-8-669.05 1901-8-769.53 1901-8-870.42 1901-8-969.66 1901-8-1069.36 1901-8-1269.91 1901-8-1370.33 1901-8-1470.71 1901-8-1571.71 1901-8-1671.58 1901-8-1771.01 1901-8-1971.01 1901-8-2071.08 1901-8-2171.4 1901-8-2272.1 1901-8-2373.03 1901-8-2473.7 1901-8-2673.83 1901-8-2772.81 1901-8-2872.71 1901-8-2972.82 1901-8-3073.47 1901-9-372.65 1901-9-473.27 1901-9-573.06 1901-9-672.23 1901-9-769.03 1901-9-970.69 1901-9-1071.45 1901-9-1171.01 1901-9-1270.25 1901-9-1367.25 1901-9-1670.01 1901-9-1769.87 1901-9-1870.25 1901-9-2070.47 1901-9-2169.731901-9-2666.89 1901-9-2767.69 1901-9-2867.4 1901-9-3066.66 1901-10-166.07 1901-10-265.94 1901-10-364.48 1901-10-464.57 1901-10-563.48 1901-10-763.72 1901-10-863.84 1901-10-964.13 1901-10-1065.36 1901-10-1165.91 1901-10-1265.52 1901-10-1465.79 1901-10-1565.3 1901-10-1664.91 1901-10-1765.23 1901-10-1865.48 1901-10-1965.81 1901-10-2165.42 1901-10-2265.66 1901-10-2365.66 1901-10-2465.44 1901-10-2565.29 1901-10-2665.09 1901-10-2864.01 1901-10-2964.46 1901-10-3064.86 1901-10-3164.45 1901-11-164.67 1901-11-264.83 1901-11-464.48 1901-11-664.56 1901-11-764.78 1901-11-865.1 1901-11-965.66 1901-11-1166.52 1901-11-1266.35 1901-11-1366.03 1901-11-1465.36 1901-11-1566.1 1901-11-1666.12 1901-11-1865.87 1901-11-1965.621901-11-2365.68 1901-11-2565.15 1901-11-2665.18 1901-11-2765.78 1901-11-2965.68 1901-11-3065.01 1901-12-264.02 1901-12-364.44 1901-12-464.87 1901-12-564.84 1901-12-663.82 1901-12-762.96 1901-12-963.68 1901-12-1063.27 1901-12-1162.75 1901-12-1261.61 1901-12-1361.84 1901-12-1462.22 1901-12-1661.95 1901-12-1762.27 1901-12-1862.79 1901-12-1962.86 1901-12-2063.17 1901-12-2163.12 1901-12-2362.11 1901-12-2461.52 1901-12-2662.62 1901-12-2763.31 1901-12-2863.76 1901-12-3063.33 1901-12-3164.56 1902-1-264.32 1902-1-364.25 1902-1-464.59 1902-1-664.9 1902-1-764.22 1902-1-864.87 1902-1-964.08 1902-1-1063.85 1902-1-1164.02 1902-1-1363.31 1902-1-1462.57 1902-1-1563.16 1902-1-1663.59 1902-1-1764.02 1902-1-1863.541902-1-2364.01 1902-1-2464.13 1902-1-2563.9 1902-1-2764.17 1902-1-2865.17 1902-1-2964.76 1902-1-3064.87 1902-1-3164.95 1902-2-165.04 1902-2-364.77 1902-2-464.62 1902-2-564.96 1902-2-664.92 1902-2-765.31 1902-2-864.94 1902-2-1064.82 1902-2-1165.16 1902-2-1364.58 1902-2-1464.61 1902-2-1564.67 1902-2-1765.3 1902-2-1864.81 1902-2-1965.53 1902-2-2064.68 1902-2-2164.98 1902-2-2465.3 1902-2-2565.53 1902-2-2665.2 1902-2-2765.27 1902-2-2864.81 1902-3-165.13 1902-3-365.3 1902-3-464.77 1902-3-564.97 1902-3-666.16 1902-3-765.56 1902-3-865.6 1902-3-1065.11 1902-3-1165.32 1902-3-1264.88 1902-3-1365.26 1902-3-1465.38 1902-3-1565.59 1902-3-1765.59 1902-3-1865.96 1902-3-1966.5。
华尔街-道琼斯工业指数的历史(1896-1916)
道琼斯工业指数的历史序言当你打开电视机，听到某个电视台的播音员告诉你：“美国股市今天上涨（或下跌）XXX点……”的时候，她指的几乎肯定是道琼斯工业指数。
在美国和全世界，存在三种最有影响力的股票指数系统：道琼斯系列指数，标准普尔系列指数（这个系列分为旧标准普尔-美林系列和新标准普尔系列），以及摩根士丹利国际资本(MSCI)系列指数。
金融专业人士更看重标准普尔系列，尤其是代表美国整体市场的标准普尔500指数；国际市场和新兴市场投资者则比较看重MSCI系列。
但是，对于千千万万个人投资者和大众媒体来说，道琼斯工业指数是最权威、最有影响力的市场指示器，它不仅代表着美国，也代表着整个西方资本主义体系。
道琼斯工业指数(Dow Jones Industrial Average)只是道琼斯系列指数中的第一个，与它历史同样悠久的还有道琼斯运输业指数(Dow Jones Transportation Average)和道琼斯公用事业指数(Dow Jones Utility Average)；最近几十年，道琼斯公司又开发了道琼斯行业指数、道琼斯全球巨人指数等覆盖范围更广、方法论更先进的指数，但它们的影响力加起来还赶不上道琼斯工业指数的零头。
道琼斯工业指数被简称为“道指”(The Dow)，它的每一个整数大关都会引发媒体的热烈讨论，它的每一次成份股调整都将给目标公司造成深远影响。
对于金融专业人士来说，道指是一个鸡肋，因为它的成份股数量太少，方法论又严重落后。
现在，没有一个基金经理用道指作为自己的业绩基准，也没有一个分析师用道指进行长期预测。
无论如何，道指仍然是一个活化石，它的悠久历史和丰富故事就是成功的保证。
位于华尔街的美国金融博物馆(Museum of American Finance)对道琼斯工业指数的历史有相当详细的展览，甚至列出了它的最初12家成份股的股票图样（就像二十年前的中国，美国当时也采取纸质的实体股票）。
财经常识
荷兰统治时，在这里筑过一道防卫墙。英国人赶走荷兰人后，拆墙建街，因而得名。 这里是美国大垄断组织和金融机构的所在地，集中了纽约证券交易所、美国证券交易所、投资银行、政府和市办的证券交易商、信托公司、联邦储备银行、各公用事业和保险公司的总部以及美国洛克菲勒、摩根等大财团开设的银行、保险、铁路、航运、采矿、制造业等大公司的总管理处，成为美国和世界的金融、证券交易的中心，一般常把华尔街作为垄断资本的代名词。垄断资本从这里支配着美国的政治、经济。华尔街成了美国垄断资本，金融和投资高度集中的象征。在其东北角矗立着古老国库的分库大楼（现为陈列馆），是在华盛顿发表就职演说的地点修建起来的。 -
-
-
-
-
-
中国石化股份公司所属上市公司 简称 股票种类 主营业务 -
中国石化 A、H、ADS 控股公司 -
上海石化 A、H 炼油、石油化工、合成树脂、合成纤维、有机化工 -
扬子石化 A 炼油、石油化工、合成树脂、有机化工 -
镇海炼油 H 炼油、石油化工、化肥 -
-恒生指数，香港股市价格的重要指标，指数由若干只成份股（即蓝筹股）市值计算出来的，代表了香港交易所所有上市公司的12个月平均市值涵盖率的70%，恒生指数由恒生银行属下恒生指数有限公司负责计算及按季检讨，公布成份股调整。
纳斯达克（Nasdaq）是全美证券商协会自动报价系统（National Association of Securities Dealers Automated Quotations）英文缩写，但目前已成为纳斯达克股票市场的代名词。信息和服务业的兴起催生了纳斯达克。纳斯达克始建于1971年，是一个完全采用电子交易、为新兴产业提供竞争舞台、自我监管、面向全球的股票市场。纳斯达克是全美也是世界最大的股票电子交易市场。
道琼斯工业平均指数
当它首次被公布时，指数是 40.94 点。它被当作平均指数来计算，首 先加上所有成份股的价格，再除以股票的数目。1916 年，道琼斯工 业指数中的股票数目增加到 20 种，最后在 1928 年增加到 30 种。到 了 1972 年 11 月 14 日，平均指数首次超过 1000 点（1003.16 点）。 1980 年代后，特别是 1990 年代，可以看到平均指数出现非常迅速的 增长。1995 年 11 月 21 日，它首次超过 5000 点（5023.55 点）。到 1999 年 3 月 29 日，道琼斯工业指数收盘达到了 10,006.78 点，首次 超过了 10,000 点大关。仅仅一个月后的 5 月 3 日，它收盘时达到 11014.70 点，首次超过 11,000 点。但到 2002 年中期，它回到 1998 年的 8000 点水平。 2002 年 10 月 9 日， 在 道琼斯工业指数掉到 7286.27 点的低点， 它是自从 1997 年 10 月以来的收盘最低点。 但是，在 2003
Laclede Gas Light Company，仍以 The Laclede Group 之名运 作
National Lead Company，现为 NL Industries 北美公司，在 1940 年代破产 田纳西煤、铁与铁路公司，在 1907 年被美国钢铁收购 美国皮草公司，1952 年解散 美国橡胶公司， 1967 年改名为 Uniroyal （台译： 优耐陆） 1990 ， 年被米其林收购
公司
行业
股票代号
美国铝业公司
铝
AA
美国运通公司
金融服务
AXP
波音公司
航空航天
BA
美国银行
银行
美股百年来历次熊市情况回顾
影响因素：由美国经济波动及“二 战”爆发所导致。1937 年二季度至 1938 年二季度，美国经济出现了一轮滑坡， 劳动力成本上升，企业盈利预期显著下 降，投资收益率开始降低。据测算，期 间美国实际 GDP 下滑幅度达 10%。同时， 为了防止黄金过多涌入成为基础货币的 一部分，美联储过早的退出了宽松的货 币政策，1936 年下半年至 1937 年上半 年三次大幅上调存款准备金率，导致市 场流动性趋紧。
第一次：1919 年 11 月至 1921 年 8 月 基本走势：单边下跌，探底历时较
长。道琼斯指数自 1918 年震荡上行，于 1919 年 11 月 3 日站上峰值 119.62 点，随
后开启了近两年的熊市，至 1921 年 8 月 24 日方才筑底企稳，达到该轮熊市底部 63.90 点，期间累计回撤 46.58%。随后 两年多的时间里，美股在经历了小幅技 术性修复行情后，进入了震荡盘整期， 直至 1924 年 6 月才重拾升势。
道琼斯百年发展史
道琼斯百年发展史道琼斯百年发展史道琼斯公司创始人查尔斯·道道琼斯公司创始人爱德华·琼斯因股市黑幕应运而生随美国经济几起几落道琼斯一百多年前在地下室诞生提起美国道琼斯指数，全世界几乎无人不知。
在纽约证券交易所的营业时间里，每隔半小时就公布一次道琼斯股票价格平均指数。
5月26日，道指将迎来它的第113个生日。
一百多年间，道指从未间断，成为反映美国股市行情变化最敏感的指数之一，堪称观察市场动态和从事股票投资的主要参考。
而道指一百多年的发展史，也几乎就是一幅美国经济兴衰的晴雨表。
早期华尔街充满虚假信息1792年，纽约的24名经纪人在曼哈顿岛南端的华尔街11号组织了“纽约证券交易会”，这就是后来闻名于世的“纽约证券交易所”。
当时的人们无论如何不会想到，随着股票交易的发展，华尔街这条仅有500米长的街道竟逐渐成为世界金融中心。
然而在相当长的一段时期里，华尔街又被许多人视为自私、贪婪和充满罪恶的地方。
自从1792年正式起步以来，华尔街就通过发行大量股票和债券对美国的社会经济产生巨大影响。
不过在最初一百多年间，由于美国政府奉行对市场放任自流的理念，交易者又缺乏约束机制，使得股市因缺乏监管而投机盛行。
当时有一位名叫杜尔的政府官员，他身为财政部长助理，居然无耻地利用内部信息来操纵市场，最后锒铛入狱，身败名裂。
另一方面，各种上市公司又不惜通过编造虚假信息牟取暴利。
1870年，华尔街的一家报纸曾讽刺道，在这个充满阴谋的时代，公司的财务报表所提供的信息都是精心编造的。
凡此种种，都造成华尔街早期市场高度混乱，股市崩溃的频率也非常高。
鉴于这种情形，到19世纪末，人们强烈希望能够通过其他渠道了解股市的真实信息。
恰在此时，几个原本默默无闻的年轻人开创了一种能够真实反映股市的指数，从而满足了时代的需求。
两名记者创立道琼斯1882年11月，两位年轻的记者查尔斯?道、爱德华?琼斯在华尔街15号一间狭小的办公室里成立了道琼斯公司，当时他们的全部家当只有一台打字机和一部电话。
道·琼斯股票指数
每半 小 时 由进
琼 斯 新 闻社 向 全 世 界 各
大 新 闻中 心 发 送 一 次
每夭 出 现 在 各国 主 要 报 纸 上 摘自
:
《中国妇 女 报 》 1 9 8 7 年
2 月 1
4 日
书评
.
反 思 历史
一 评介
寻 找改革的依 托
食 《 中 国 传统 政治 思 想 反 思 》
侯黎 晓
南 开 大 学 刘译 华所 著 的 统政 治 思 想 研 究 方 面 的成 果 会
5
琼斯 指数 道
计算 股 票 平均 价格 指数 有 几 种 方法
5
琼 斯指 数的计 算 原 理很 简单
5
,
假 如指 数包
种股 票
当然
,
,
种股 票价加 在 一 起 每 用
除
,
所 得 简 单算 术 平 均 值 就 可 称 为 指
,
在 计算 过 程 中 为 了保 持 指数的 连 续性 做 了 一 些 技 术性 调 整
。
使得 指 数 本 身 与
,
各别 股票 价格 相 比 差别很 大 道 道
和 另 一 位 名 叫爱德 华
琼 斯指 数 最 初是 由一 位 叫查 尔 斯 亨 利
,
道 的人每 天 用 铅 笔 在草 纸 上 算 出 的
他
琼斯 的人 于 1 8 8 2 年 全 办 了道
,
。
琼斯 指数 因 而 得 名
。
琼 斯指 数每 数 秒 钟 由计算机 计算 一 次
”
,
《中 国 传 统政治 思 想 反 思 》 一 书 汇 集 了 几 年 来 作 者 与 中 国 传
从不 同侧 面
股票预测模型
2014高教社杯全国大学生数学建模竞赛承诺书我们仔细阅读了《全国大学生数学建模竞赛章程》和《全国大学生数学建模竞赛参赛规则》（以下简称为“竞赛章程和参赛规则”，可从全国大学生数学建模竞赛网站下载）。
我们完全明白，在竞赛开始后参赛队员不能以任何方式（包括电话、电子邮件、网上咨询等）与队外的任何人（包括指导教师）研究、讨论与赛题有关的问题。
我们知道，抄袭别人的成果是违反竞赛章程和参赛规则的，如果引用别人的成果或其他公开的资料（包括网上查到的资料），必须按照规定的参考文献的表述方式在正文引用处和参考文献中明确列出。
我们郑重承诺，严格遵守竞赛章程和参赛规则，以保证竞赛的公正、公平性。
如有违反竞赛章程和参赛规则的行为，我们将受到严肃处理。
我们授权全国大学生数学建模竞赛组委会，可将我们的论文以任何形式进行公开展示（包括进行网上公示，在书籍、期刊和其他媒体进行正式或非正式发表等）。
我们参赛选择的题号是（从A/B/C/D中选择一项填写）：我们的报名参赛队号为（8位数字组成的编号）：所属学校（请填写完整的全名）：参赛队员(打印并签名) ：1.2.3.指导教师或指导教师组负责人(打印并签名)：（论文纸质版与电子版中的以上信息必须一致，只是电子版中无需签名。
以上内容请仔细核对，提交后将不再允许做任何修改。
如填写错误，论文可能被取消评奖资格。
）日期：年月日赛区评阅编号（由赛区组委会评阅前进行编号）：2014高教社杯全国大学生数学建模竞赛编号专用页赛区评阅编号（由赛区组委会评阅前进行编号）：赛区评阅记录（可供赛区评阅时使用）：评阅人评分备注全国统一编号（由赛区组委会送交全国前编号）：全国评阅编号（由全国组委会评阅前进行编号）：题目摘要针对…（写清楚什么问题），通过…（方式怎么分析），考虑到…（约束/限制条件），运用…（方法），解决…（问题）（300-500左右）逐个问题来表述问题一：问题二：问题三：问题四：问题五：问题六：【关键词】：3-5个1.问题的重述股票交易数据的分析1.1问题的背景新中国股份公司的出现和股票市场的形成出现于20世纪八十、九十年代，特别，上海证券交易所、深圳证券交易所的成立标志着我国证券市场开始发展。