| 日期 | 收盘价 | 涨跌额 | 涨跌幅 | 开盘价 | 最高价 | 最低价 |
| 2005-12-30 | 86.4700 | 0.2400 | 0.28% | 84.7600 | 86.6600 | 84.6100 |
| 2005-12-23 | 84.6800 | -0.2000 | -0.23% | 86.0200 | 86.9500 | 84.5400 |
| 2005-12-16 | 86.0900 | -0.1900 | -0.21% | 90.5000 | 90.9900 | 85.9400 |
| 2005-12-09 | 90.5400 | 0.4800 | 0.53% | 90.3500 | 91.3700 | 89.8300 |
| 2005-12-02 | 90.2400 | 0.2500 | 0.28% | 87.9500 | 90.3600 | 87.7700 |
| 2005-11-25 | 88.0000 | 0.1700 | 0.19% | 87.2700 | 88.1800 | 87.2300 |
| 2005-11-18 | 87.4200 | 0.0800 | 0.09% | 86.4500 | 87.4600 | 86.3300 |
| 2005-11-11 | 86.3600 | -0.4000 | -0.46% | 86.7200 | 86.7700 | 85.8400 |
| 2005-11-04 | 86.6600 | 0.2800 | 0.32% | 86.6900 | 87.2000 | 86.3400 |
| 2005-10-28 | 86.7400 | -0.0600 | -0.07% | 86.8500 | 87.6200 | 86.3000 |
| 2005-10-21 | 86.7300 | 0.3200 | 0.37% | 85.8200 | 87.0800 | 85.7200 |
| 2005-10-14 | 85.7500 | 0.5700 | 0.66% | 86.2500 | 86.7700 | 85.6100 |
| 2005-10-07 | 86.0300 | 0.5700 | 0.66% | 86.4000 | 87.3600 | 85.7600 |
| 2005-09-30 | 86.5400 | -0.2300 | -0.27% | 85.2100 | 86.7600 | 84.7900 |
| 2005-09-23 | 85.1400 | 0.0300 | 0.04% | 85.4300 | 86.0800 | 84.6500 |
| 2005-09-16 | 85.4700 | -0.0800 | -0.09% | 85.0000 | 85.5000 | 84.4700 |
| 2005-09-09 | 84.9400 | -0.1600 | -0.19% | 83.9000 | 85.5600 | 83.5700 |
| 2005-09-02 | 83.9500 | -0.0500 | -0.06% | 83.2600 | 84.0400 | 82.9400 |
| 2005-08-26 | 83.3300 | -0.1900 | -0.23% | 83.0400 | 83.7300 | 82.6500 |
| 2005-08-19 | 82.9500 | -0.5900 | -0.70% | 84.4200 | 84.7500 | 82.8400 |
| 2005-08-12 | 84.5400 | -0.3100 | -0.36% | 86.0400 | 86.3900 | 84.3900 |
| 2005-08-05 | 86.0100 | 0.4100 | 0.48% | 85.1000 | 86.2800 | 84.9900 |
| 2005-07-29 | 85.1100 | -0.0300 | -0.04% | 84.9400 | 85.5500 | 84.6600 |
| 2005-07-22 | 85.0700 | 0.1200 | 0.14% | 84.0600 | 85.7100 | 83.8800 |
| 2005-07-15 | 84.1900 | 0.3500 | 0.42% | 83.2300 | 84.5600 | 83.1000 |
| 2005-07-08 | 83.2000 | -0.1600 | -0.19% | 83.8900 | 84.0900 | 82.7000 |
| 2005-07-01 | 83.8400 | 0.1900 | 0.23% | 83.9500 | 84.7100 | 83.7800 |
| 2005-06-24 | 83.9100 | 0.3700 | 0.44% | 84.3800 | 85.0400 | 83.6800 |
| 2005-06-17 | 84.4700 | 0.6400 | 0.77% | 82.7100 | 84.7700 | 82.5700 |
| 2005-06-10 | 82.7300 | 0.2800 | 0.34% | 81.4700 | 82.8500 | 81.3200 |
| 2005-06-03 | 81.4800 | -0.2600 | -0.32% | 82.3600 | 82.4200 | 81.1300 |
| 2005-05-27 | 82.3700 | 0.0000 | 0.00% | 81.7500 | 82.4500 | 81.5600 |
| 2005-05-20 | 81.7600 | -0.9100 | -1.11% | 81.6600 | 81.8200 | 80.6500 |
| 2005-05-13 | 81.6700 | 0.1200 | 0.15% | 81.4200 | 82.2800 | 81.2800 |
| 2005-05-06 | 81.4300 | -0.0500 | -0.06% | 81.8900 | 82.2800 | 81.0200 |
| 2005-04-29 | 81.8800 | -0.5300 | -0.64% | 82.7900 | 82.8000 | 81.7800 |
| 2005-04-22 | 82.9000 | -0.2500 | -0.30% | 82.7900 | 83.2700 | 82.0500 |
| 2005-04-15 | 82.8200 | -0.0300 | -0.04% | 83.6000 | 83.9100 | 82.7500 |
| 2005-04-08 | 83.6200 | 0.2500 | 0.30% | 82.9700 | 83.8500 | 82.5600 |
| 2005-04-01 | 82.9200 | 0.3200 | 0.39% | 82.1000 | 83.1800 | 82.0200 |
| 2005-03-25 | 82.1100 | -0.6400 | -0.77% | 83.2300 | 83.2800 | 81.5300 |
| 2005-03-18 | 83.2100 | 0.1800 | 0.22% | 82.4900 | 83.2800 | 82.1000 |
| 2005-03-11 | 82.4200 | 0.5400 | 0.65% | 82.7700 | 83.6900 | 81.9800 |
| 2005-03-04 | 82.8300 | 0.1100 | 0.13% | 82.7200 | 83.0300 | 81.5500 |
| 2005-02-25 | 82.7200 | 0.0700 | 0.08% | 83.3800 | 83.4200 | 82.2400 |
| 2005-02-18 | 83.2600 | -0.2200 | -0.26% | 83.0800 | 83.4600 | 82.0500 |
| 2005-02-11 | 83.1000 | 0.3700 | 0.46% | 80.2100 | 83.2200 | 79.8500 |
| 2005-02-04 | 80.1100 | 0.2700 | 0.34% | 80.1600 | 80.8900 | 79.8500 |
| 2005-01-28 | 80.0600 | -0.0800 | -0.10% | 78.9800 | 80.3300 | 78.8400 |
| 2005-01-21 | 79.0700 | 0.0600 | 0.08% | 77.4000 | 79.4200 | 76.9900 |
| 2005-01-14 | 77.4000 | -0.3100 | -0.39% | 79.3600 | 79.5000 | 77.1400 |
| 2005-01-07 | 79.3200 | -0.2700 | -0.34% | 80.0400 | 80.4500 | 79.1500 |
新闻源 财富源
2024年05月18日 星期六