【投機者言】

【風雨千年路 江山萬裏心】
正文

2008 Nasdaq 每日振幅統計【上】

(2009-01-03 19:38:57) 下一個



2008 Nasdaq 每日振幅統計

【7-12月】




Nasdaq 200807年2652-1075-41%             
DateOpenHighLowCloseVolumeCloseOpenChgChg%H/LHL%>30 <21WeekMonthly Summary 
     109  
               7%  
12/31/20081550.871586.811548.881577.0315212200001577.030.1726.331.7%382.4%1  36>30<><21Total
12/30/20081521.181550.701517.261550.7013741800001550.7010.8640.382.7%332.2%1  2.3%200222
12/29/20081529.541530.921493.451510.3211862400001510.32-0.70-19.92-1.3%372.5%1  154691%0%9%100%
12/26/20081531.21532.131518.971530.245927600001530.246.305.340.4%130.9%   1120TotTot%AveAv%
               8%117174%53.23.4%
12/24/20081525.151527.231516.151524.94909900001524.93.613.360.2%110.7%   130  
12/23/20081539.371548.441512.541521.5413310500001521.547.02-10.81-0.7%362.4%1  2.0%  
12/22/20081562.171563.791503.661532.3516293200001532.35-2.15-31.97-2.0%603.9%1  1527  
12/19/20081572.751593.351557.051564.3226514400001564.3220.3811.950.8%362.3%1  195  
12/18/20081583.171591.71535.381552.3720923200001552.373.86-26.94-1.7%563.6%1  12%  
12/17/20081568.881598.331560.051579.3121113700001579.31-21.01-10.58-0.7%382.4%1  39  
12/16/20081526.061589.8915261589.8921809600001589.8917.7281.555.4%644.0%1  2.5%  
12/15/20081544.161544.161491.361508.3416778900001508.343.44-32.38-2.1%533.5%1  1559  
12/12/20081482.551543.041478.031540.7218699000001540.72-25.3332.842.2%654.2%1  239  
12/11/20081548.471568.611501.71507.8820181900001507.88-17.01-57.60-3.7%674.4%1  15%  
12/10/20081563.661584.161542.081565.4819556000001565.4816.3218.141.2%422.7%1  48  
12/9/20081546.541602.921538.251547.3422464700001547.34-25.20-24.40-1.6%654.2%1  3.1%  
12/8/20081541.441583.811536.711571.7422908100001571.7432.1362.434.1%473.0%1  1547  
12/5/20081426.931510.391404.81509.3121777200001509.31-18.6363.754.4%1067.0%1  310  
12/4/20081465.771500.951426.411445.5620201100001445.56-26.61-46.82-3.1%755.2%1  21%  
12/3/20081416.031493.061414.041492.3822401500001492.38-33.7742.582.9%795.3%1  62  
12/2/20081423.851450.831399.881449.820567300001449.825.7851.733.7%513.5%1  4.3%  
12/1/20081496.091496.241398.071398.0719044700001398.07-39.48-137.50-9.0%987.0%1  1459  
11/28/20081517.951535.571512.411535.577875800001535.57-14.153.470.2%231.5% 1 170>30<><21Total
               11%172019
11/26/20081441.211532.11441.211532.119800200001532.1-23.5267.374.6%915.9%1  4289%11%0%100%
11/25/20081472.021486.221430.41464.7324575100001464.730.00-7.29-0.5%563.8%1  2.8%TotTot%AveAv%
11/24/20081384.351480.411384.351472.0225536200001472.020.0087.676.3%966.5%1  1501137590%72.44.7%
11/21/20081346.771384.351295.481384.3530712800001384.3530.6568.235.2%896.4%1  364  
11/20/20081373.771414.431314.91316.1231476500001316.12-12.65-70.30-5.1%1007.6%1  26%  
11/19/20081479.131493.051386.421386.4223728800001386.42-4.14-96.85-6.5%1077.7%1  73  
11/18/20081488.931498.421429.921483.2723492300001483.276.881.220.1%694.6%1  5.2%  
11/17/20081494.741526.961481.71482.0518315400001482.05-22.11-34.80-2.3%453.1%1  1410  
11/14/20081560.591587.761513.091516.8522437500001516.85-36.11-79.85-5.0%754.9%1  355  
11/13/20081503.061596.71428.541596.730095500001596.73.8597.496.5%16810.5%1  23%  
11/12/20081555.171562.781499.211499.2121208700001499.21-25.73-81.69-5.2%644.2%1  71  
11/11/20081598.591612.421563.951580.919090800001580.9-18.15-35.84-2.2%483.1%1  4.5%  
11/10/20081680.671680.671603.331616.7416749000001616.7433.27-30.66-1.9%774.8%1  1562  
11/7/20081629.691654.251615.511647.418862300001647.420.9938.702.4%392.4%1  243  
11/6/20081659.571676.921603.871608.723678800001608.7-22.07-72.94-4.3%734.5%1  14%  
11/5/20081757.011764.431679.191681.6420924100001681.64-23.11-98.48-5.5%855.1%1  49  
11/4/20081761.091785.841739.811780.1223063500001780.1234.7653.793.1%462.6%1  2.9%  
11/3/20081718.891738.531713.391726.3317708800001726.33-2.065.380.3%251.5% 1 1689  
10/31/20081684.711742.541673.321720.9524371200001720.95-13.8122.431.3%694.0%1  352>30<><21Total
10/30/20081698.431712.561658.451698.5225044200001698.5241.2241.312.5%543.2%1  21%230023
10/29/20081643.981705.511622.011657.2127487200001657.21-5.497.740.5%845.0%1  70100%0%0%100%
10/28/20081552.241649.471504.131649.4727775400001649.4746.34143.579.5%1458.8%1  4.3%TotTot%AveAv%
10/27/20081528.121574.541503.811505.922244300001505.9-23.91-46.13-3.0%714.7%1  16462411140%104.86.1%
10/24/20081493.791584.271493.791552.0326919400001552.03-110.12-51.88-3.2%905.8%1  367  
10/23/20081621.111645.51533.551603.9131047000001603.915.36-11.84-0.7%1127.0%1  22%  
10/22/20081671.231678.711587.221615.7525608100001615.75-25.45-80.93-4.8%915.7%1  73  
10/21/20081741.841768.541695.121696.6820998100001696.68-28.19-73.35-4.1%734.3%1  4.5%  
10/20/20081735.131770.051698.011770.0320217500001770.0323.8458.743.4%724.1%1  1648  
10/17/20081678.781782.581670.281711.2927110300001711.29-38.93-6.42-0.4%1126.6%1  541  
10/16/20081644.551717.721565.721717.7133310400001717.7116.2289.385.5%1528.8%1  31%  
10/15/20081754.621761.231628.331628.3325401800001628.33-24.39-150.68-8.5%1338.2%1  108  
10/14/20081894.871896.951752.891779.0129128500001779.0150.62-65.24-3.5%1448.1%1  6.2%  
10/13/20081734.61844.251715.741844.2526656900001844.2585.09194.7411.8%1297.0%1  1736  
10/10/20081590.771690.771542.451649.5141640900001649.51-54.354.390.3%1489.0%1  532  
10/9/20081766.251787.411634.881645.1226223100001645.1225.92-95.21-5.5%1539.3%1  31%  
10/8/20081710.961806.891706.861740.3335160700001740.33-43.92-14.55-0.8%1005.7%1  106  
10/7/20081867.971886.351754.881754.8828258100001754.885.01-108.08-5.8%1317.5%1  6.2%  
10/6/20081898.631905.011777.021862.9635022500001862.96-48.76-84.43-4.3%1286.9%1  1731  
10/3/20082005.922046.811947.191947.3925014800001947.3929.20-29.33-1.5%1005.1%1  297  
10/2/20082052.512056.4319751976.7221737500001976.72-16.89-92.68-4.5%814.1%1  15%  
10/1/20082075.12083.22046.062069.418993300002069.4-16.78-22.48-1.1%371.8%1  59  
9/30/20082033.692094.312015.932091.8823762400002091.8849.96108.155.5%783.7%1  2.9%>30<><21Total
9/29/20082147.162152.691983.731983.7328081000001983.73-36.18-199.61-9.1%1698.5%1  2014210021
9/26/20082144.062187.532136.852183.3419492000002183.34-42.51-3.23-0.1%512.3%1  185100%0%0%100%
9/25/20082172.262210.742167.062186.5718463300002186.5716.5830.891.4%442.0%1  9%TotTot%AveAv%
9/24/20082167.552179.932147.362155.6818181700002155.6814.212.340.1%331.5%1  37145470%69.33.3%
9/23/20082190.712209.622151.772153.3419741800002153.3411.73-25.64-1.2%582.7%1  1.7%  
9/22/20082265.772266.452178.982178.9818811600002178.98-8.13-94.92-4.2%874.0%1  2172  
9/19/20082303.92318.432239.732273.938982300002273.9104.8074.803.4%793.5%1  364  
9/18/20082137.422201.712070.222199.138672900002199.138.57100.254.8%1316.0%1  17%  
9/17/20082177.582183.252098.852098.8531020100002098.85-30.32-109.05-4.9%844.0%1  73  
9/16/20082149.652214.292145.172207.931876300002207.9-30.2627.991.3%693.1%1  3.3%  
9/15/20082202.282244.882179.912179.9126978200002179.91-58.99-81.36-3.6%653.0%1  2192  
9/12/20082239.252268.8322282261.2719735900002261.27-18.973.050.1%411.8%1  222  
9/11/20082199.032259.252191.532258.2222696700002258.22-29.6729.521.3%683.0%1  10%  
9/10/20082232.212247.632209.592228.722503600002228.722.4018.890.9%381.7%1  44  
9/9/20082269.932285.542209.812209.8125905900002209.810.17-59.95-2.6%763.4%1  2.0%  
9/8/20082296.182303.892236.972269.7625663000002269.7640.3013.880.6%672.9%1  2246  
9/5/20082241.622264.352216.992255.8822610300002255.88-17.42-3.16-0.1%472.1%1  217  
9/4/20082315.182317.322259.042259.0423323200002259.04-18.55-74.69-3.2%582.6%1  9%  
9/3/20082346.812357.432320.912333.7320621400002333.73-2.43-15.51-0.7%371.6%1  54  
9/2/20082402.112413.112338.372349.2420105800002349.2434.59-18.28-0.8%753.2%1  2.4%  
               2299  
8/29/20082388.672393.492360.912367.5215590300002367.52-22.97-44.12-1.8%331.4%1  124>30<><21Total
8/28/20082390.112412.842388.552411.6415826800002411.647.6529.181.2%241.0% 1 5%165021
8/27/20082362.862395.022358.932382.4615407000002382.460.8920.490.9%361.5%1  2576%24%0%100%
8/26/20082364.312377.042345.792361.9712569800002361.97-1.28-3.62-0.2%311.3%1  1.0%TotTot%AveAv%
8/25/20082399.732399.732362.22365.5923669200002365.59-14.98-49.12-2.0%381.6%1  237881234%38.71.6%
8/22/20082390.342417.632390.342414.7113659100002414.719.9634.331.4%271.1% 1 125  
8/21/20082371.542387.722360.392380.3815624300002380.38-17.54-8.70-0.4%271.1% 1 5%  
8/20/20082396.582408.682372.342389.0817464700002389.0812.224.720.2%361.5%1  25  
8/19/20082404.952410.962376.672384.3617162800002384.36-12.03-32.62-1.3%341.4%1  1.0%  
8/18/20082456.962456.962404.412416.9816326100002416.984.44-35.54-1.4%532.2%1  2397  
8/15/20082463.12473.22441.052452.5217421800002452.529.43-1.150.0%321.3%1  144  
8/14/20082414.412461.152414.412453.6718358300002453.67-14.2125.051.0%471.9%1  6%  
8/13/20082424.322443.442404.032428.6219954900002428.62-6.29-1.99-0.1%391.6%1  29  
8/12/20082434.262447.162421.092430.6120526100002430.61-5.69-9.34-0.4%261.1% 1 1.2%  
8/11/20082407.552461.652402.532439.9522722400002439.95-6.5525.851.1%592.4%1  2441  
8/8/20082356.842416.42352.042414.121896300002414.11.1158.372.5%642.7%1  198  
8/7/20082362.792386.442351.322355.7321891200002355.73-15.58-22.64-1.0%351.5%1  8%  
8/6/20082349.172385.772333.532378.3722287100002378.37-0.6628.541.2%522.2%1  40  
8/5/20082308.142349.832303.632349.8323247300002349.8322.5864.272.8%462.0%1  1.7%  
8/4/20082309.752309.752280.932285.5620102000002285.56-1.21-25.40-1.1%291.3% 1 2357  
8/1/20082326.832328.952286.412310.9623121400002310.961.28-14.59-0.6%431.8%1  175  
7/31/20082311.332353.392309.642325.5523165100002325.55-18.39-4.17-0.2%441.9%1  8%>30<><21Total
7/30/20082329.012342.882299.982329.7222809400002329.729.3910.100.4%431.8%1  35202022
7/29/20082274.612320.182274.372319.6222740900002319.6210.3955.402.4%462.0%1  1.5%91%9%0%100%
7/28/20082307.192317.752258.622264.2219312300002264.22-3.34-46.31-2.0%592.6%1  2310TotTot%AveAv%
7/25/20082294.692312.62282.632310.5320451300002310.5314.5830.421.3%301.3% 1 181113749%51.72.2%
7/24/20082329.212329.212278.912280.1124999200002280.113.33-45.77-2.0%502.2%1  8%  
7/23/20082305.112350.092300.22325.8827301800002325.881.1521.921.0%502.1%1  36  
7/22/20082256.322303.962252.842303.9625103100002303.96-23.2124.431.1%512.2%1  1.6%  
7/21/20082290.752300.322270.282279.5318594100002279.537.97-3.25-0.1%301.3%1  2300  
7/18/20082286.922293.182269.552282.7822258000002282.78-25.38-29.52-1.3%241.0% 1 231  
7/17/20082296.572320.772274.272312.325706700002312.311.7227.451.2%472.0%1  10%  
7/16/20082219.272284.852205.712284.8524250200002284.853.5669.143.1%793.5%1  46  
7/15/20082197.182249.122167.292215.7127984100002215.71-15.692.840.1%823.7%1  2.0%  
7/14/20082262.862266.4422072212.8719979900002212.8723.78-26.21-1.2%592.7%1  2262  
7/11/20082233.382265.862203.252239.0823401800002239.08-24.47-18.77-0.8%632.8%1  229  
7/10/20082239.952267.672223.042257.8523008800002257.855.0622.961.0%452.0%1  10%  
7/9/20082290.632296.032234.592234.8922855600002234.89-3.81-59.55-2.6%612.7%1  46  
7/8/20082244.92294.442233.992294.4424623800002294.441.5851.122.3%602.6%1  2.0%  
7/7/20082263.692276.542214.162243.3223639900002243.3218.31-2.06-0.1%622.8%1  2254  
               152  
7/3/20082261.742262.962227.82245.3814236700002245.3810.28-6.08-0.3%351.6%1  7%  
7/2/20082311.572317.22251.32251.4623763000002251.466.60-53.51-2.3%662.9%1  38  
7/1/20082274.242306.912255.792304.9726538900002304.97-18.7411.990.5%512.2%1  1.7%  


[ 打印 ]
閱讀 ()評論 (0)
評論
博主已隱藏評論
博主已關閉評論