| 日期 | 收盘价 | 涨跌额 | 涨跌幅 | 开盘价 | 最高价 | 最低价 |
| 2003-12-31 | 80.7800 | 0.8400 | 1.26% | 67.0000 | 81.1200 | 66.8200 |
| 2003-12-26 | 79.7800 | -0.5800 | -0.73% | 79.3600 | 79.7800 | 78.7100 |
| 2003-12-19 | 79.4300 | -0.0300 | -0.04% | 79.6800 | 80.5200 | 78.9800 |
| 2003-12-12 | 79.9800 | 0.2300 | 0.29% | 79.3000 | 80.4100 | 78.5700 |
| 2003-12-05 | 79.2700 | 0.1900 | 0.24% | 79.3900 | 80.0000 | 79.0200 |
| 2003-11-28 | 79.3500 | -0.1300 | -0.17% | 78.5400 | 79.4000 | 78.1700 |
| 2003-11-21 | 78.6600 | -0.4200 | -0.54% | 77.9800 | 78.9600 | 77.2100 |
| 2003-11-14 | 77.8800 | 0.4200 | 0.54% | 77.5200 | 78.1900 | 77.2900 |
| 2003-11-07 | 77.3400 | -0.4800 | -0.62% | 77.6300 | 78.3900 | 76.5800 |
| 2003-10-31 | 77.7700 | 0.2900 | 0.38% | 76.2000 | 78.0800 | 75.9700 |
| 2003-10-24 | 76.0200 | 0.7400 | 0.98% | 75.6300 | 77.2500 | 75.5700 |
| 2003-10-17 | 75.6200 | -0.0500 | -0.07% | 74.9500 | 75.9100 | 74.4000 |
| 2003-10-10 | 75.0800 | 0.8400 | 1.12% | 75.2700 | 76.2300 | 74.5700 |
| 2003-10-03 | 75.1500 | -0.1500 | -0.20% | 75.2400 | 76.3800 | 74.3700 |
| 2003-09-26 | 75.2400 | -0.5800 | -0.76% | 76.2800 | 76.4600 | 75.0900 |
| 2003-09-19 | 76.6100 | 0.3100 | 0.40% | 77.5700 | 78.2600 | 76.3900 |
| 2003-09-12 | 77.7900 | -0.1000 | -0.13% | 75.6400 | 77.9300 | 75.2400 |
| 2003-09-05 | 75.6600 | -0.5500 | -0.73% | 75.5900 | 75.9300 | 73.7700 |
| 2003-08-29 | 75.6500 | -0.6100 | -0.80% | 76.4600 | 76.7600 | 74.6100 |
| 2003-08-22 | 76.5800 | 0.1300 | 0.17% | 78.3600 | 78.9600 | 76.0600 |
| 2003-08-15 | 78.3100 | 0.3000 | 0.39% | 77.6500 | 78.6500 | 77.3600 |
| 2003-08-08 | 77.5800 | -0.1900 | -0.24% | 78.1200 | 78.4200 | 77.1100 |
| 2003-08-01 | 78.0900 | 0.3700 | 0.47% | 78.7200 | 79.7200 | 77.6900 |
| 2003-07-25 | 78.7200 | 0.4900 | 0.64% | 76.7600 | 79.2400 | 76.4700 |
| 2003-07-18 | 76.6600 | -0.4300 | -0.55% | 77.7900 | 77.7900 | 76.2500 |
| 2003-07-11 | 77.8100 | 0.0100 | 0.01% | 80.0600 | 80.7800 | 76.4600 |
| 2003-07-04 | 79.9700 | 0.7200 | 0.90% | 79.6500 | 81.0500 | 79.6500 |
| 2003-06-27 | 79.8200 | -1.1900 | -1.50% | 79.1100 | 79.8200 | 77.9500 |
| 2003-06-20 | 79.2300 | 0.1700 | 0.22% | 78.4600 | 79.7300 | 78.2400 |
| 2003-06-13 | 78.4400 | -0.5400 | -0.69% | 78.1600 | 78.5200 | 77.0000 |
| 2003-06-06 | 78.1600 | -0.1000 | -0.13% | 78.0100 | 78.9900 | 77.0100 |
| 2003-05-30 | 77.9600 | -0.0300 | -0.04% | 77.1200 | 78.0700 | 76.3700 |
| 2003-05-23 | 77.1200 | 0.7200 | 0.95% | 75.7900 | 77.3300 | 75.4900 |
| 2003-05-16 | 75.7900 | 0.2200 | 0.29% | 75.6400 | 76.0100 | 74.5200 |
| 2003-05-09 | 75.6400 | -0.0100 | -0.01% | 75.1400 | 75.8000 | 73.7900 |
| 2003-05-02 | 75.1400 | 0.4000 | 0.54% | 74.1000 | 75.2200 | 73.8500 |
| 2003-04-25 | 74.1000 | 0.3400 | 0.46% | 73.5800 | 74.6800 | 73.4300 |
| 2003-04-18 | 73.5800 | -0.2500 | -0.34% | 72.9600 | 73.6700 | 72.4400 |
| 2003-04-11 | 72.9600 | -0.3900 | -0.54% | 72.0300 | 73.0000 | 71.4600 |
| 2003-04-04 | 72.0300 | -0.7100 | -0.99% | 71.9900 | 72.2000 | 71.1100 |
| 2003-03-28 | 71.9900 | -0.0600 | -0.08% | 71.8200 | 72.1900 | 71.3000 |
| 2003-03-21 | 71.8200 | -0.3400 | -0.48% | 70.5900 | 71.8700 | 70.0000 |
| 2003-03-14 | 70.5900 | 0.0300 | 0.04% | 71.7700 | 71.9900 | 69.4500 |
| 2003-03-07 | 71.7700 | 0.3500 | 0.49% | 71.7700 | 72.5400 | 71.3000 |
| 2003-02-28 | 71.8200 | 0.4000 | 0.57% | 70.7700 | 71.9200 | 70.5600 |
| 2003-02-21 | 70.7800 | -0.3200 | -0.45% | 71.2600 | 71.4800 | 69.9600 |
| 2003-02-14 | 71.2600 | 0.5300 | 0.75% | 70.9100 | 71.9400 | 70.9000 |
| 2003-02-07 | 70.9100 | -0.0900 | -0.13% | 70.4500 | 71.1000 | 70.0800 |
| 2003-01-31 | 70.4500 | 0.1000 | 0.14% | 69.6600 | 70.4500 | 69.3100 |
| 2003-01-24 | 69.6700 | 0.1800 | 0.26% | 69.3800 | 70.1400 | 69.0700 |
| 2003-01-17 | 69.6000 | 0.0400 | 0.06% | 69.5200 | 69.7900 | 68.6600 |
| 2003-01-10 | 69.5200 | 0.8200 | 1.21% | 67.8700 | 69.6600 | 67.7300 |
新闻源 财富源
2024年05月18日 星期六