| 日期 | 收盘价 | 涨跌额 | 涨跌幅 | 开盘价 | 最高价 | 最低价 |
| 2003-12-31 | 82.9500 | 0.7200 | 0.95% | 75.4800 | 83.3800 | 75.3100 |
| 2003-12-26 | 81.7500 | 0.3700 | 0.46% | 80.4500 | 82.1000 | 80.2500 |
| 2003-12-19 | 80.4800 | 0.2900 | 0.36% | 81.8000 | 82.0800 | 80.3400 |
| 2003-12-12 | 81.6300 | 0.2500 | 0.30% | 82.5000 | 82.9600 | 81.3800 |
| 2003-12-05 | 82.4500 | -0.5100 | -0.60% | 84.3400 | 84.6700 | 82.1400 |
| 2003-11-28 | 84.3400 | -0.5500 | -0.66% | 83.6000 | 84.6100 | 82.6800 |
| 2003-11-21 | 83.4600 | -0.0200 | -0.02% | 83.1500 | 83.9500 | 82.6500 |
| 2003-11-14 | 82.9600 | 0.1600 | 0.19% | 82.6100 | 83.7500 | 82.1200 |
| 2003-11-07 | 82.6800 | -0.1900 | -0.23% | 83.1500 | 83.6100 | 81.9900 |
| 2003-10-31 | 83.2700 | -0.7400 | -0.89% | 83.3700 | 83.6100 | 82.2900 |
| 2003-10-24 | 83.4400 | 0.3500 | 0.42% | 82.7800 | 84.1800 | 82.7800 |
| 2003-10-17 | 83.1000 | 0.1400 | 0.17% | 82.1100 | 83.4900 | 81.7300 |
| 2003-10-10 | 82.2100 | 0.2800 | 0.34% | 82.4300 | 82.8700 | 80.8700 |
| 2003-10-03 | 82.5000 | -0.5400 | -0.66% | 82.4300 | 82.8700 | 81.6200 |
| 2003-09-26 | 82.4300 | -1.8800 | -2.22% | 83.5100 | 83.9100 | 81.9800 |
| 2003-09-19 | 84.5400 | -0.0600 | -0.07% | 85.8900 | 86.1400 | 84.1500 |
| 2003-09-12 | 85.9600 | -0.3600 | -0.42% | 85.1400 | 86.1400 | 84.6600 |
| 2003-09-05 | 85.2100 | 0.1700 | 0.20% | 84.3300 | 85.4100 | 83.0700 |
| 2003-08-29 | 84.3300 | -0.3400 | -0.41% | 83.9000 | 84.4000 | 83.0300 |
| 2003-08-22 | 83.8200 | -0.1200 | -0.14% | 85.8800 | 86.1500 | 82.9700 |
| 2003-08-15 | 85.9000 | 0.1900 | 0.22% | 85.5700 | 86.6000 | 84.7000 |
| 2003-08-08 | 85.5800 | -0.1100 | -0.13% | 85.5500 | 86.1100 | 85.0800 |
| 2003-08-01 | 85.8200 | 0.2500 | 0.29% | 86.0000 | 86.5600 | 85.2500 |
| 2003-07-25 | 85.9700 | 0.1100 | 0.13% | 84.2100 | 86.1800 | 83.7500 |
| 2003-07-18 | 84.1900 | 0.1300 | 0.15% | 85.5800 | 85.7100 | 83.8100 |
| 2003-07-11 | 85.5400 | -0.4400 | -0.50% | 88.0600 | 88.2900 | 84.7600 |
| 2003-07-04 | 88.0600 | 0.1400 | 0.16% | 88.6600 | 89.0800 | 88.0000 |
| 2003-06-27 | 88.6700 | -0.4600 | -0.53% | 86.9600 | 88.8800 | 86.2700 |
| 2003-06-20 | 87.0900 | -0.4000 | -0.45% | 88.0600 | 88.8300 | 86.9000 |
| 2003-06-13 | 87.9600 | -0.3700 | -0.42% | 87.3100 | 88.0500 | 86.0900 |
| 2003-06-06 | 87.3800 | -0.5200 | -0.60% | 87.2700 | 87.8600 | 85.9800 |
| 2003-05-30 | 87.2200 | 0.1100 | 0.13% | 85.0800 | 87.3000 | 84.6100 |
| 2003-05-23 | 85.0500 | 0.8300 | 0.98% | 84.9500 | 87.0700 | 84.5700 |
| 2003-05-16 | 84.8900 | -0.0100 | -0.01% | 84.2200 | 84.9800 | 83.7100 |
| 2003-05-09 | 84.2200 | 0.0600 | 0.07% | 83.8000 | 84.9200 | 82.6100 |
| 2003-05-02 | 83.8000 | 0.0900 | 0.11% | 83.0700 | 83.8900 | 82.6700 |
| 2003-04-25 | 83.0700 | 0.2400 | 0.29% | 82.5700 | 83.2500 | 81.8400 |
| 2003-04-18 | 82.5700 | -0.1300 | -0.16% | 82.8300 | 83.1600 | 81.8700 |
| 2003-04-11 | 82.8300 | -0.4000 | -0.49% | 81.4000 | 83.1600 | 80.7100 |
| 2003-04-04 | 81.4000 | -1.0400 | -1.28% | 81.3800 | 81.6300 | 79.7700 |
| 2003-03-28 | 81.3800 | 0.0000 | 0.00% | 81.4400 | 82.2300 | 80.8100 |
| 2003-03-21 | 81.4400 | 0.0100 | 0.01% | 80.1600 | 81.6600 | 79.7000 |
| 2003-03-14 | 80.1600 | -0.0400 | -0.05% | 79.8600 | 80.3900 | 79.1600 |
| 2003-03-07 | 79.8600 | -0.3500 | -0.44% | 79.6300 | 79.9800 | 78.8900 |
| 2003-02-28 | 79.5200 | 0.0700 | 0.09% | 78.9500 | 79.6300 | 78.2300 |
| 2003-02-21 | 78.8400 | 0.0400 | 0.05% | 79.0500 | 79.2000 | 77.9000 |
| 2003-02-14 | 79.0500 | 0.2300 | 0.29% | 79.0000 | 79.5300 | 78.8000 |
| 2003-02-07 | 79.0000 | 0.3000 | 0.38% | 78.9100 | 79.3800 | 78.3900 |
| 2003-01-31 | 78.9100 | 0.1400 | 0.18% | 77.3300 | 78.9300 | 77.1400 |
| 2003-01-24 | 77.4700 | 0.2800 | 0.37% | 76.8000 | 77.6900 | 76.5600 |
| 2003-01-17 | 76.6000 | 0.0400 | 0.05% | 77.1000 | 77.4100 | 76.4000 |
| 2003-01-10 | 77.1000 | -0.0200 | -0.03% | 76.4400 | 77.4200 | 75.8100 |
新闻源 财富源
2024年05月18日 星期六