Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Dec 28, 2018 | 23,213.61 | 23,381.88 | 22,981.33 | 23,062.40 | 23,062.40 | 336,509,798 |
Dec 27, 2018 | 22,629.06 | 23,138.89 | 22,267.42 | 23,138.82 | 23,138.82 | 407,940,000 |
Dec 26, 2018 | 21,857.73 | 22,878.92 | 21,712.53 | 22,878.45 | 22,878.45 | 433,080,000 |
Dec 24, 2018 | 22,317.28 | 22,339.87 | 21,792.20 | 21,792.20 | 21,792.20 | 308,420,000 |
Dec 21, 2018 | 22,871.74 | 23,254.59 | 22,396.34 | 22,445.37 | 22,445.37 | 900,510,000 |
Dec 20, 2018 | 23,224.12 | 23,282.20 | 22,644.31 | 22,859.60 | 22,859.60 | 576,700,000 |
Dec 19, 2018 | 23,693.33 | 24,057.34 | 23,162.64 | 23,323.66 | 23,323.66 | 503,550,000 |
Dec 18, 2018 | 23,769.13 | 23,927.77 | 23,516.02 | 23,675.64 | 23,675.64 | 408,070,000 |
Dec 17, 2018 | 23,986.83 | 24,088.08 | 23,456.88 | 23,592.98 | 23,592.98 | 466,740,000 |
Dec 14, 2018 | 24,408.04 | 24,431.14 | 24,033.79 | 24,100.51 | 24,100.51 | 416,940,000 |
Dec 13, 2018 | 24,575.86 | 24,740.96 | 24,473.29 | 24,597.38 | 24,597.38 | 299,970,000 |
Dec 12, 2018 | 24,509.09 | 24,828.29 | 24,509.09 | 24,527.27 | 24,527.27 | 344,330,000 |
Dec 11, 2018 | 24,719.91 | 24,791.26 | 24,221.06 | 24,370.24 | 24,370.24 | 342,960,000 |
Dec 10, 2018 | 24,360.95 | 24,500.81 | 23,881.37 | 24,423.26 | 24,423.26 | 389,690,000 |
Dec 07, 2018 | 24,918.82 | 25,095.62 | 24,284.78 | 24,388.95 | 24,388.95 | 398,230,000 |
Dec 06, 2018 | 24,737.42 | 24,951.01 | 24,242.22 | 24,947.67 | 24,947.67 | 471,690,000 |
Dec 04, 2018 | 25,752.56 | 25,773.12 | 25,008.11 | 25,027.07 | 25,027.07 | 418,900,000 |
Dec 03, 2018 | 25,779.57 | 25,980.21 | 25,670.51 | 25,826.43 | 25,826.43 | 388,480,000 |
Nov 30, 2018 | 25,307.14 | 25,549.71 | 25,250.97 | 25,538.46 | 25,538.46 | 482,250,000 |
Nov 29, 2018 | 25,343.65 | 25,479.04 | 25,202.79 | 25,338.84 | 25,338.84 | 305,110,000 |
Nov 28, 2018 | 24,832.84 | 25,368.93 | 24,832.84 | 25,366.43 | 25,366.43 | 362,160,000 |
Nov 27, 2018 | 24,557.02 | 24,750.73 | 24,416.03 | 24,748.73 | 24,748.73 | 308,250,000 |
Nov 26, 2018 | 24,364.13 | 24,673.29 | 24,364.13 | 24,640.24 | 24,640.24 | 306,280,000 |
Nov 23, 2018 | 24,336.40 | 24,408.80 | 24,268.74 | 24,285.95 | 24,285.95 | 155,940,000 |
Nov 21, 2018 | 24,541.65 | 24,669.79 | 24,463.28 | 24,464.69 | 24,464.69 | 289,370,000 |
Nov 20, 2018 | 24,618.68 | 24,707.26 | 24,368.98 | 24,465.64 | 24,465.64 | 445,920,000 |
Nov 19, 2018 | 25,392.61 | 25,392.61 | 24,900.98 | 25,017.44 | 25,017.44 | 358,090,000 |
Nov 16, 2018 | 25,242.35 | 25,510.23 | 25,147.80 | 25,413.22 | 25,413.22 | 354,460,000 |
Nov 15, 2018 | 25,061.48 | 25,354.56 | 24,787.79 | 25,289.27 | 25,289.27 | 392,750,000 |
Nov 14, 2018 | 25,388.08 | 25,501.29 | 24,935.82 | 25,080.50 | 25,080.50 | 384,240,000 |
Nov 13, 2018 | 25,321.21 | 25,511.03 | 25,193.78 | 25,286.49 | 25,286.49 | 339,690,000 |
Nov 12, 2018 | 25,959.33 | 25,966.71 | 25,340.51 | 25,387.18 | 25,387.18 | 346,910,000 |
Nov 09, 2018 | 26,149.11 | 26,161.49 | 25,882.91 | 25,989.30 | 25,989.30 | 324,450,000 |
Nov 08, 2018 | 26,139.59 | 26,277.82 | 26,081.90 | 26,191.22 | 26,191.22 | 295,650,000 |
Nov 07, 2018 | 25,788.46 | 26,200.14 | 25,765.88 | 26,180.30 | 26,180.30 | 361,780,000 |
Nov 06, 2018 | 25,452.83 | 25,651.86 | 25,444.90 | 25,635.01 | 25,635.01 | 265,450,000 |
Nov 05, 2018 | 25,261.47 | 25,507.35 | 25,261.47 | 25,461.70 | 25,461.70 | 334,740,000 |
Nov 02, 2018 | 25,443.60 | 25,578.98 | 25,078.72 | 25,270.83 | 25,270.83 | 429,480,000 |
Nov 01, 2018 | 25,142.08 | 25,396.47 | 25,108.11 | 25,380.74 | 25,380.74 | 383,970,000 |
Oct 31, 2018 | 25,008.82 | 25,336.55 | 25,008.82 | 25,115.76 | 25,115.76 | 448,930,000 |
Oct 30, 2018 | 24,482.04 | 24,906.68 | 24,415.69 | 24,874.64 | 24,874.64 | 470,050,000 |
Oct 29, 2018 | 24,818.98 | 25,040.58 | 24,122.23 | 24,442.92 | 24,442.92 | 443,850,000 |
Oct 26, 2018 | 24,770.25 | 24,916.16 | 24,445.19 | 24,688.31 | 24,688.31 | 505,310,000 |
Oct 25, 2018 | 24,736.54 | 25,104.29 | 24,645.56 | 24,984.55 | 24,984.55 | 439,670,000 |
Oct 24, 2018 | 25,172.88 | 25,306.23 | 24,533.19 | 24,583.42 | 24,583.42 | 496,400,000 |
Oct 23, 2018 | 25,038.46 | 25,307.70 | 24,768.79 | 25,191.43 | 25,191.43 | 436,430,000 |
Oct 22, 2018 | 25,492.14 | 25,561.34 | 25,236.05 | 25,317.41 | 25,317.41 | 314,940,000 |
Oct 19, 2018 | 25,421.09 | 25,608.71 | 25,350.02 | 25,444.34 | 25,444.34 | 350,810,000 |
Oct 18, 2018 | 25,645.56 | 25,691.46 | 25,236.01 | 25,379.45 | 25,379.45 | 328,020,000 |
Oct 17, 2018 | 25,705.87 | 25,810.09 | 25,479.16 | 25,706.68 | 25,706.68 | 298,210,000 |
Oct 16, 2018 | 25,351.53 | 25,817.68 | 25,351.53 | 25,798.42 | 25,798.42 | 305,800,000 |
Oct 15, 2018 | 25,332.46 | 25,482.42 | 25,243.88 | 25,250.55 | 25,250.55 | 287,320,000 |
Oct 12, 2018 | 25,407.63 | 25,467.55 | 25,000.83 | 25,339.99 | 25,339.99 | 397,510,000 |
Oct 11, 2018 | 25,518.39 | 25,683.64 | 24,899.77 | 25,052.83 | 25,052.83 | 522,880,000 |
Oct 10, 2018 | 26,441.73 | 26,487.87 | 25,567.10 | 25,598.74 | 25,598.74 | 438,200,000 |
Oct 09, 2018 | 26,469.19 | 26,539.94 | 26,324.16 | 26,430.57 | 26,430.57 | 282,560,000 |
Oct 08, 2018 | 26,399.45 | 26,529.35 | 26,223.09 | 26,486.78 | 26,486.78 | 273,020,000 |
Oct 05, 2018 | 26,632.77 | 26,676.16 | 26,301.81 | 26,447.05 | 26,447.05 | 267,100,000 |
Oct 04, 2018 | 26,784.08 | 26,793.82 | 26,471.61 | 26,627.48 | 26,627.48 | 289,600,000 |
Oct 03, 2018 | 26,833.47 | 26,951.81 | 26,789.08 | 26,828.39 | 26,828.39 | 280,130,000 |
Oct 02, 2018 | 26,648.91 | 26,824.78 | 26,627.66 | 26,773.94 | 26,773.94 | 258,290,000 |
Oct 01, 2018 | 26,598.36 | 26,737.98 | 26,596.05 | 26,651.21 | 26,651.21 | 238,320,000 |
我从Yahoo Finance上copy来了最近3个月每天的股市交易量。大家自己看看这些天的交易量是不是正常。
所有跟帖:
• 这些数据与我前面贴出的图示是吻合的。如果需要看一年的数据,我也可以去搬过来。 -老看客- ♂ (0 bytes) () 12/28/2018 postreply 17:13:46
• 如果看了这些数据,你还要“理直气壮”地说这些天的交易量只有平时的一半,我向你发誓:我绝不再回应,你赢了! -老看客- ♂ (0 bytes) () 12/28/2018 postreply 17:18:09
• 这里面的交易量也是Dow Jones 30个指数股的交易量。要想有代表性,至少也要拿SP500的交易量出来吧? -Chinucks- ♂ (0 bytes) () 12/28/2018 postreply 19:15:37
• 要是连指数股交易量和整个股市交易量的区别都搞不清楚,真没必要讨论了。 -Chinucks- ♂ (0 bytes) () 12/28/2018 postreply 19:26:31
• 如果你有更具代表性的数据,请予提供,谢谢! -老看客- ♂ (0 bytes) () 12/28/2018 postreply 19:41:00
• 看上去是Dow 指数,和交易量毫无关系 -voiceofme- ♂ (0 bytes) () 12/28/2018 postreply 19:18:14
• 如果你有更具代表性的数据,请予提供,谢谢! -老看客- ♂ (0 bytes) () 12/28/2018 postreply 19:41:24
• 你不知道什么是交易量,什么是Dow指数? -voiceofme- ♂ (0 bytes) () 12/28/2018 postreply 20:10:49
• Dow 指数也罢,标普也罢,它们显示的交易量趋势是基本一致的。 -老看客- ♂ (0 bytes) () 12/28/2018 postreply 20:19:38