| 日期 | 收盘价 | 涨跌额 | 涨跌幅 | 开盘价 | 最高价 | 最低价 |
| 2004-12-31 | 80.1300 | 0.4100 | 0.51% | 79.6100 | 80.7500 | 79.6100 |
| 2004-12-24 | 79.7100 | -0.0500 | -0.06% | 79.6300 | 80.0700 | 79.1400 |
| 2004-12-17 | 79.5600 | 0.5700 | 0.72% | 79.1000 | 80.0200 | 78.6900 |
| 2004-12-10 | 78.9700 | 0.0100 | 0.01% | 79.7700 | 80.0400 | 78.5700 |
| 2004-12-03 | 79.7900 | -0.4700 | -0.58% | 81.0500 | 81.1600 | 79.2100 |
| 2004-11-26 | 81.1100 | -0.0200 | -0.02% | 80.6500 | 81.5000 | 80.3900 |
| 2004-11-19 | 80.7700 | 0.2500 | 0.31% | 81.1400 | 81.7100 | 80.6200 |
| 2004-11-12 | 81.2100 | -0.6000 | -0.74% | 80.5300 | 81.7400 | 79.8000 |
| 2004-11-05 | 80.5400 | 0.2600 | 0.33% | 79.2500 | 80.6600 | 79.0200 |
| 2004-10-29 | 79.2400 | 0.3400 | 0.43% | 79.0600 | 80.0500 | 78.6800 |
| 2004-10-22 | 79.3300 | -0.5500 | -0.69% | 79.8500 | 80.0100 | 78.6000 |
| 2004-10-15 | 79.8400 | -0.2600 | -0.32% | 80.4700 | 80.6800 | 79.2500 |
| 2004-10-08 | 80.4600 | -0.0300 | -0.04% | 79.9300 | 81.0200 | 79.6200 |
| 2004-10-01 | 80.2000 | 0.2500 | 0.32% | 78.8800 | 80.2200 | 78.5500 |
| 2004-09-24 | 79.0400 | 0.2600 | 0.34% | 76.6800 | 79.2600 | 76.6000 |
| 2004-09-17 | 76.6700 | 0.3000 | 0.39% | 76.2200 | 77.2100 | 76.1100 |
| 2004-09-10 | 76.2300 | -0.0900 | -0.12% | 76.2800 | 76.5600 | 75.2300 |
| 2004-09-03 | 76.4200 | -0.2500 | -0.32% | 76.8800 | 77.5200 | 75.6200 |
| 2004-08-27 | 77.1100 | -0.7700 | -0.97% | 79.1900 | 79.1900 | 76.8300 |
| 2004-08-20 | 78.9900 | 0.0500 | 0.06% | 79.4400 | 79.7500 | 78.1300 |
| 2004-08-13 | 79.3500 | 0.3700 | 0.47% | 78.8700 | 79.6300 | 78.6400 |
| 2004-08-06 | 78.7900 | -0.1600 | -0.20% | 78.3500 | 78.9500 | 77.5100 |
| 2004-07-30 | 78.1100 | -0.1000 | -0.13% | 78.0300 | 78.5900 | 77.3900 |
| 2004-07-23 | 78.1100 | -0.3300 | -0.41% | 79.5500 | 79.9700 | 77.8700 |
| 2004-07-16 | 79.5600 | 0.8500 | 1.09% | 78.0500 | 79.6800 | 77.8300 |
| 2004-07-09 | 77.9000 | 0.4400 | 0.57% | 77.0300 | 78.6700 | 77.0000 |
| 2004-07-02 | 77.3000 | 0.2900 | 0.39% | 75.1500 | 77.4000 | 74.4600 |
| 2004-06-25 | 75.1500 | -0.1700 | -0.23% | 74.9200 | 75.7100 | 74.2000 |
| 2004-06-18 | 75.0600 | 0.4600 | 0.60% | 76.4300 | 76.8800 | 74.2300 |
| 2004-06-11 | 76.1800 | 0.0300 | 0.04% | 77.0800 | 77.6400 | 74.8400 |
| 2004-06-04 | 77.1700 | -0.3600 | -0.46% | 78.6800 | 78.8600 | 75.8700 |
| 2004-05-28 | 78.7200 | 0.1400 | 0.18% | 78.3900 | 79.6900 | 78.1700 |
| 2004-05-21 | 78.6100 | 0.2000 | 0.25% | 78.5900 | 79.4400 | 77.2800 |
| 2004-05-14 | 78.7200 | -1.2400 | -1.55% | 80.0600 | 80.0800 | 78.0600 |
| 2004-05-07 | 79.9300 | -0.4600 | -0.58% | 79.7100 | 80.4300 | 78.5200 |
| 2004-04-30 | 79.7700 | 0.1800 | 0.23% | 79.9800 | 80.7000 | 78.6800 |
| 2004-04-23 | 79.5900 | 0.6600 | 0.82% | 80.1200 | 81.1800 | 79.1300 |
| 2004-04-16 | 80.1400 | -0.5200 | -0.64% | 81.1500 | 81.4200 | 79.1700 |
| 2004-04-09 | 81.2600 | -0.5100 | -0.64% | 79.3000 | 81.4800 | 78.6000 |
| 2004-04-02 | 79.3700 | 0.1200 | 0.15% | 78.7100 | 80.3100 | 78.2300 |
| 2004-03-26 | 78.7400 | 0.3100 | 0.39% | 80.0600 | 81.1000 | 77.9500 |
| 2004-03-19 | 80.1000 | -0.2600 | -0.32% | 81.1400 | 81.6800 | 78.6600 |
| 2004-03-12 | 81.2000 | -1.2000 | -1.41% | 85.1400 | 85.5100 | 80.4100 |
| 2004-03-05 | 85.2000 | -0.2400 | -0.28% | 83.5800 | 85.2000 | 81.4700 |
| 2004-02-27 | 84.2500 | -0.4300 | -0.51% | 83.7300 | 84.6000 | 83.3800 |
| 2004-02-20 | 83.9700 | 0.6300 | 0.76% | 83.3000 | 85.4800 | 82.9100 |
| 2004-02-13 | 82.9700 | 1.0000 | 1.24% | 81.0200 | 83.7100 | 80.9000 |
| 2004-02-06 | 80.9300 | -0.5600 | -0.69% | 80.5700 | 81.5300 | 79.7600 |
| 2004-01-30 | 80.6000 | -0.6000 | -0.73% | 82.2300 | 83.0700 | 79.7700 |
| 2004-01-23 | 82.4300 | -0.8300 | -1.01% | 81.7800 | 82.8600 | 80.4200 |
| 2004-01-16 | 81.7800 | 0.2500 | 0.30% | 82.8100 | 83.1300 | 81.1400 |
| 2004-01-09 | 82.5600 | 0.4300 | 0.53% | 81.0400 | 83.9200 | 80.8500 |
| 2004-01-02 | 81.0900 | -0.2100 | -0.26% | 80.6800 | 81.2100 | 80.2400 |
新闻源 财富源
2024年05月18日 星期六