| 日期 | 收盘价 | 涨跌额 | 涨跌幅 | 开盘价 | 最高价 | 最低价 |
| 2004-12-31 | 89.9300 | -1.0200 | -1.12% | 90.9500 | 90.9500 | 89.6500 |
| 2004-12-30 | 90.9500 | -0.5600 | -0.61% | 91.6000 | 91.7740 | 90.8070 |
| 2004-12-29 | 91.5100 | 0.6400 | 0.70% | 90.8100 | 91.7300 | 90.7200 |
| 2004-12-28 | 90.8700 | 0.1200 | 0.13% | 90.6710 | 91.0200 | 90.4900 |
| 2004-12-27 | 90.7500 | 0.1100 | 0.12% | 90.6300 | 91.0000 | 90.4680 |
| 2004-12-24 | 90.6400 | 0.0600 | 0.07% | 90.5100 | 90.8100 | 90.3400 |
| 2004-12-23 | 90.5800 | 0.2300 | 0.25% | 90.3900 | 90.6400 | 90.1700 |
| 2004-12-22 | 90.3500 | -0.1100 | -0.12% | 90.4600 | 90.5400 | 90.0100 |
| 2004-12-21 | 90.4600 | -0.2200 | -0.24% | 90.5700 | 90.8600 | 90.2000 |
| 2004-12-20 | 90.6800 | 0.3400 | 0.38% | 89.9800 | 90.9800 | 89.9100 |
| 2004-12-16 | 90.3400 | -0.9400 | -1.03% | 91.3500 | 91.5200 | 90.1300 |
| 2004-12-15 | 91.2800 | 0.4700 | 0.52% | 90.8100 | 91.5100 | 90.8100 |
| 2004-12-14 | 90.8100 | 0.1100 | 0.12% | 90.8700 | 90.9140 | 90.6000 |
| 2004-12-13 | 90.7000 | 0.1100 | 0.12% | 90.5500 | 90.8210 | 90.3600 |
| 2004-12-10 | 90.5900 | -0.2100 | -0.23% | 90.9000 | 91.1700 | 90.5600 |
| 2004-12-09 | 90.8000 | 0.2400 | 0.27% | 90.5200 | 91.0400 | 90.0800 |
| 2004-12-08 | 90.5600 | 0.4000 | 0.44% | 90.1800 | 90.6000 | 89.8500 |
| 2004-12-07 | 90.1600 | -0.0500 | -0.06% | 90.4100 | 90.4900 | 89.9000 |
| 2004-12-06 | 90.2100 | -0.0400 | -0.04% | 90.2500 | 90.4100 | 89.9200 |
| 2004-12-03 | 90.2500 | 0.3000 | 0.33% | 89.9500 | 90.3300 | 89.3600 |
| 2004-12-02 | 89.9500 | 0.0900 | 0.10% | 89.9200 | 90.1000 | 89.6500 |
| 2004-12-01 | 89.8600 | -0.5200 | -0.58% | 90.2500 | 90.5300 | 89.7500 |
| 2004-11-30 | 90.3800 | 0.2600 | 0.29% | 90.0200 | 90.5200 | 89.8500 |
| 2004-11-29 | 90.1200 | 0.0600 | 0.07% | 89.6900 | 90.2000 | 89.6000 |
| 2004-11-26 | 90.0600 | 0.3700 | 0.41% | 89.6900 | 90.2000 | 89.6000 |
| 2004-11-25 | 89.6900 | 0.0000 | 0.00% | 89.7100 | 90.0200 | 89.3600 |
| 2004-11-24 | 89.6900 | 0.4300 | 0.48% | 89.1700 | 89.8900 | 89.0000 |
| 2004-11-23 | 89.2600 | 0.5100 | 0.57% | 88.7400 | 89.4400 | 88.4200 |
| 2004-11-22 | 88.7500 | -0.0100 | -0.01% | 88.6400 | 89.0000 | 88.5400 |
| 2004-11-19 | 88.7600 | -0.1900 | -0.21% | 88.9900 | 89.4200 | 88.5500 |
| 2004-11-18 | 88.9500 | -0.3700 | -0.41% | 89.4100 | 89.5300 | 88.8400 |
| 2004-11-17 | 89.3200 | -0.2800 | -0.31% | 89.5400 | 89.8000 | 89.1000 |
| 2004-11-16 | 89.6000 | -0.1200 | -0.13% | 89.7200 | 89.7600 | 89.1500 |
| 2004-11-15 | 89.7200 | -0.4100 | -0.45% | 90.0400 | 90.1400 | 89.5900 |
| 2004-11-12 | 90.1300 | -0.4000 | -0.44% | 90.5300 | 90.5900 | 89.6200 |
| 2004-11-11 | 90.5300 | -0.0900 | -0.10% | 90.7500 | 90.7500 | 90.2800 |
| 2004-11-10 | 90.6200 | 1.3400 | 1.50% | 89.3100 | 90.7400 | 89.1500 |
| 2004-11-09 | 89.2800 | -0.0600 | -0.07% | 89.3100 | 89.5000 | 89.1300 |
| 2004-11-08 | 89.3400 | -0.1200 | -0.13% | 89.6400 | 89.6600 | 89.1900 |
| 2004-11-05 | 89.4600 | 0.4100 | 0.46% | 89.0500 | 89.5000 | 88.8200 |
| 2004-11-04 | 89.0500 | 0.1800 | 0.20% | 89.0000 | 89.0800 | 88.7000 |
| 2004-11-03 | 88.8700 | 0.9900 | 1.13% | 88.1200 | 88.9600 | 87.9000 |
| 2004-11-02 | 87.8800 | -0.6600 | -0.75% | 88.5400 | 88.5800 | 87.7900 |
| 2004-11-01 | 88.5400 | -0.0400 | -0.05% | 88.5300 | 88.9100 | 88.2900 |
| 2004-10-29 | 88.5800 | 0.0400 | 0.05% | 88.4900 | 88.6700 | 88.1800 |
| 2004-10-28 | 88.5400 | 0.3800 | 0.43% | 88.2100 | 88.6400 | 87.8900 |
| 2004-10-27 | 88.1600 | -0.6100 | -0.69% | 88.7800 | 89.0400 | 88.0900 |
| 2004-10-26 | 88.7700 | -0.3500 | -0.39% | 89.1900 | 89.3900 | 88.4300 |
| 2004-10-25 | 89.1200 | 0.9000 | 1.02% | 88.2200 | 89.3100 | 88.2200 |
| 2004-10-22 | 88.2200 | 0.0000 | 0.00% | 88.2400 | 88.4100 | 88.0500 |
| 2004-10-21 | 88.2200 | -0.3700 | -0.42% | 88.5900 | 88.9800 | 88.0400 |
| 2004-10-20 | 88.5900 | 0.5300 | 0.60% | 88.0600 | 88.7900 | 88.0300 |
| 2004-10-19 | 88.0600 | -0.6500 | -0.73% | 88.7100 | 88.7200 | 88.0200 |
| 2004-10-18 | 88.7100 | 0.1200 | 0.14% | 88.5400 | 88.9900 | 88.3400 |
| 2004-10-15 | 88.5900 | 0.5400 | 0.61% | 88.0800 | 88.6200 | 87.7900 |
| 2004-10-14 | 88.0500 | 0.9200 | 1.06% | 87.1300 | 88.1000 | 87.1300 |
| 2004-10-13 | 87.1300 | -0.1500 | -0.17% | 87.2800 | 87.6500 | 86.9100 |
| 2004-10-12 | 87.2800 | 0.0100 | 0.01% | 87.2700 | 87.5500 | 87.1500 |
| 2004-10-11 | 87.2700 | -0.2600 | -0.30% | 87.9500 | 88.0400 | 87.2700 |
| 2004-10-08 | 87.5300 | -0.3800 | -0.43% | 87.9500 | 88.0400 | 87.4700 |
| 2004-10-07 | 87.9100 | -0.1300 | -0.15% | 88.0300 | 88.1600 | 87.7400 |
| 2004-10-06 | 88.0400 | -0.0100 | -0.01% | 88.0600 | 88.1000 | 87.7100 |
| 2004-10-05 | 88.0500 | -0.1600 | -0.18% | 88.2100 | 88.2100 | 87.3400 |
| 2004-10-01 | 88.2100 | -0.1600 | -0.18% | 88.3100 | 88.5900 | 88.0500 |
| 2004-09-30 | 88.3700 | 0.4300 | 0.49% | 88.0200 | 88.5500 | 87.7400 |
| 2004-09-29 | 87.9400 | -0.4600 | -0.52% | 88.4300 | 88.4300 | 87.7300 |
| 2004-09-28 | 88.4000 | 0.2000 | 0.23% | 88.2000 | 88.6600 | 88.0000 |
| 2004-09-27 | 88.2000 | 0.5500 | 0.63% | 87.6400 | 88.3600 | 87.5000 |
| 2004-09-24 | 87.6500 | -0.1200 | -0.14% | 87.8700 | 88.1600 | 87.4900 |
| 2004-09-23 | 87.7700 | 0.0800 | 0.09% | 87.7700 | 88.2500 | 87.5900 |
| 2004-09-22 | 87.6900 | 0.2200 | 0.25% | 87.4500 | 87.6900 | 87.2200 |
| 2004-09-21 | 87.4700 | 1.1500 | 1.33% | 86.3900 | 87.5300 | 86.2100 |
| 2004-09-20 | 86.3200 | -0.2600 | -0.30% | 86.5600 | 86.5900 | 86.0200 |
| 2004-09-17 | 86.5800 | 0.3600 | 0.42% | 86.2200 | 86.8900 | 86.1400 |
| 2004-09-16 | 86.2200 | -0.6900 | -0.79% | 86.9100 | 86.9100 | 86.1000 |
| 2004-09-15 | 86.9100 | -0.1700 | -0.20% | 87.0700 | 87.1000 | 86.6700 |
| 2004-09-14 | 87.0800 | -0.3700 | -0.42% | 87.3400 | 87.4100 | 86.8400 |
| 2004-09-13 | 87.4500 | 0.3500 | 0.40% | 87.0900 | 87.5400 | 86.8700 |
| 2004-09-10 | 87.1000 | 0.2400 | 0.28% | 86.8600 | 87.6100 | 86.6100 |
| 2004-09-09 | 86.8600 | 0.3700 | 0.43% | 86.4900 | 87.0700 | 86.4900 |
| 2004-09-08 | 86.4900 | 0.2800 | 0.32% | 86.2500 | 86.5500 | 85.6700 |
| 2004-09-07 | 86.2100 | -0.4700 | -0.54% | 86.6800 | 86.6800 | 85.9900 |
| 2004-09-06 | 86.6800 | -0.2900 | -0.33% | 86.9200 | 86.9600 | 86.4900 |
| 2004-09-03 | 86.9700 | 0.2500 | 0.29% | 86.7300 | 87.1100 | 86.2800 |
| 2004-09-02 | 86.7200 | -0.0800 | -0.09% | 86.8900 | 86.9300 | 86.4800 |
| 2004-09-01 | 86.8000 | 0.6200 | 0.72% | 86.1800 | 87.0700 | 86.0600 |
| 2004-08-31 | 86.1800 | 0.2000 | 0.23% | 85.8600 | 86.3400 | 85.6400 |
| 2004-08-30 | 85.9800 | 0.5200 | 0.61% | 85.4500 | 86.1300 | 85.3900 |
| 2004-08-27 | 85.4600 | -0.5900 | -0.69% | 86.1400 | 86.1700 | 85.2500 |
| 2004-08-26 | 86.0500 | -0.4200 | -0.49% | 86.5000 | 86.5000 | 85.8700 |
| 2004-08-25 | 86.4700 | 0.0900 | 0.10% | 86.3800 | 86.7500 | 85.8600 |
| 2004-08-24 | 86.3800 | -0.0300 | -0.03% | 86.4800 | 86.7100 | 86.3000 |
| 2004-08-23 | 86.4100 | -0.8100 | -0.93% | 87.0900 | 87.3100 | 86.3800 |
| 2004-08-20 | 87.2200 | -0.7500 | -0.85% | 87.9800 | 88.0800 | 87.1300 |
| 2004-08-19 | 87.9700 | 0.1800 | 0.21% | 87.8200 | 88.2200 | 87.7100 |
| 2004-08-18 | 87.7900 | -0.6400 | -0.72% | 88.4700 | 88.4700 | 87.5600 |
| 2004-08-17 | 88.4300 | -0.5500 | -0.62% | 88.9800 | 89.1100 | 88.1400 |
| 2004-08-16 | 88.9800 | 0.1900 | 0.21% | 88.7900 | 89.4600 | 88.7000 |
| 2004-08-13 | 88.7900 | 0.9300 | 1.06% | 87.9000 | 89.1000 | 87.5800 |
| 2004-08-11 | 87.8600 | -0.5600 | -0.63% | 88.4200 | 88.4200 | 87.6000 |
| 2004-08-10 | 88.4200 | 0.4600 | 0.52% | 87.9600 | 88.6600 | 87.9600 |
| 2004-08-09 | 87.9600 | 0.0500 | 0.06% | 87.9100 | 88.1500 | 87.8500 |
| 2004-08-06 | 87.9100 | 0.5400 | 0.62% | 87.3700 | 88.0400 | 87.2700 |
| 2004-08-05 | 87.3700 | 0.0500 | 0.06% | 87.3200 | 87.4500 | 86.7600 |
| 2004-08-04 | 87.3200 | 0.8100 | 0.94% | 86.5100 | 87.3800 | 86.3600 |
| 2004-08-03 | 86.5100 | -0.3900 | -0.45% | 86.9000 | 86.9000 | 86.2800 |
| 2004-08-02 | 86.9000 | -0.1800 | -0.21% | 87.0800 | 87.3400 | 86.6400 |
| 2004-07-30 | 87.0800 | -0.4400 | -0.50% | 87.5200 | 87.8100 | 86.8700 |
| 2004-07-29 | 87.5200 | -0.1900 | -0.22% | 87.7100 | 87.9500 | 87.2400 |
| 2004-07-28 | 87.7100 | 0.6700 | 0.77% | 87.0400 | 87.7100 | 86.7500 |
| 2004-07-27 | 87.0400 | -0.0700 | -0.08% | 87.1100 | 87.2400 | 86.4900 |
| 2004-07-26 | 87.1100 | -0.0600 | -0.07% | 87.1700 | 87.6000 | 86.6000 |
| 2004-07-23 | 87.1700 | -0.7100 | -0.81% | 87.8800 | 87.9800 | 86.9400 |
| 2004-07-22 | 87.8800 | 0.1900 | 0.22% | 87.6900 | 88.0500 | 87.4400 |
| 2004-07-21 | 87.6900 | -0.3400 | -0.39% | 88.0300 | 88.0300 | 87.0200 |
| 2004-07-20 | 88.0300 | -0.0600 | -0.07% | 88.0900 | 88.3500 | 87.8900 |
| 2004-07-19 | 88.0900 | -0.5000 | -0.56% | 88.5900 | 88.5900 | 87.8200 |
| 2004-07-16 | 88.5900 | -0.0700 | -0.08% | 88.6600 | 88.8800 | 88.3100 |
| 2004-07-15 | 88.6600 | -0.0600 | -0.07% | 88.7200 | 88.8300 | 88.3000 |
| 2004-07-14 | 88.7200 | 0.4700 | 0.53% | 88.2500 | 88.8600 | 88.2500 |
| 2004-07-13 | 88.2500 | -0.0300 | -0.03% | 88.2800 | 88.3900 | 87.8900 |
| 2004-07-12 | 88.2800 | 0.0000 | 0.00% | 88.2800 | 88.4500 | 88.0000 |
| 2004-07-09 | 88.2800 | -0.4700 | -0.53% | 88.7500 | 88.7500 | 88.0800 |
| 2004-07-08 | 88.7500 | 0.4100 | 0.46% | 88.3400 | 88.8200 | 88.3400 |
| 2004-07-07 | 88.3400 | -0.0700 | -0.08% | 88.4100 | 88.5100 | 88.1100 |
| 2004-07-06 | 88.4100 | 0.1900 | 0.22% | 88.2000 | 88.7700 | 88.1000 |
| 2004-07-05 | 88.2200 | 0.2300 | 0.26% | 86.5100 | 88.3100 | 86.5100 |
| 2004-07-02 | 87.9900 | 1.4800 | 1.71% | 86.5100 | 88.2500 | 86.5100 |
| 2004-07-01 | 86.5100 | -0.7100 | -0.81% | 87.2200 | 87.2200 | 86.0700 |
| 2004-06-30 | 87.2200 | 1.5500 | 1.81% | 85.6700 | 87.4300 | 85.6700 |
| 2004-06-29 | 85.6700 | -0.4900 | -0.57% | 86.1600 | 86.6700 | 85.6400 |
| 2004-06-25 | 86.1600 | 0.0200 | 0.02% | 86.1400 | 86.5300 | 85.9800 |
| 2004-06-24 | 86.1400 | -0.4600 | -0.53% | 86.6000 | 86.6000 | 85.8900 |
| 2004-06-23 | 86.6000 | -0.5400 | -0.62% | 87.1400 | 87.3100 | 86.4200 |
| 2004-06-22 | 87.1400 | 0.0200 | 0.02% | 87.1200 | 87.2400 | 86.5500 |
| 2004-06-21 | 87.1200 | -0.1180 | -0.14% | 87.2380 | 87.2380 | 86.7100 |
| 2004-06-18 | 87.2380 | -0.0520 | -0.06% | 87.2900 | 87.5500 | 86.6700 |
| 2004-06-17 | 87.2900 | 0.3600 | 0.41% | 86.9300 | 87.3800 | 86.4600 |
| 2004-06-16 | 86.9300 | -0.6800 | -0.78% | 87.6100 | 87.6700 | 86.7800 |
| 2004-06-15 | 87.6100 | -0.6000 | -0.68% | 88.2100 | 88.3300 | 87.4000 |
| 2004-06-14 | 88.2100 | 0.8600 | 0.98% | 87.3500 | 88.2100 | 87.3500 |
| 2004-06-11 | 87.3500 | -0.4800 | -0.55% | 87.8300 | 87.9400 | 87.2500 |
| 2004-06-10 | 87.8300 | 0.2200 | 0.25% | 87.6100 | 87.9800 | 87.0000 |
| 2004-06-09 | 87.6100 | -1.0100 | -1.14% | 88.6200 | 88.6200 | 86.9700 |
| 2004-06-08 | 88.6200 | -0.0200 | -0.02% | 88.6400 | 89.0300 | 88.3500 |
| 2004-06-07 | 88.6400 | -0.8500 | -0.95% | 89.4900 | 89.4900 | 88.4600 |
| 2004-06-04 | 89.4900 | 1.0000 | 1.13% | 88.4900 | 89.6100 | 88.4300 |
| 2004-06-03 | 88.4900 | 0.0500 | 0.06% | 88.4400 | 89.3100 | 88.2200 |
| 2004-06-02 | 88.4400 | -0.0900 | -0.10% | 88.5300 | 89.0500 | 88.4400 |
| 2004-06-01 | 88.5300 | 0.3900 | 0.44% | 88.1400 | 88.6200 | 87.3500 |
| 2004-05-28 | 88.1400 | -0.7800 | -0.88% | 88.9200 | 88.9200 | 88.1400 |
| 2004-05-27 | 88.9200 | 1.0900 | 1.24% | 87.8300 | 89.0000 | 87.8300 |
| 2004-05-26 | 87.8300 | -0.5000 | -0.57% | 88.3300 | 88.3300 | 87.5000 |
| 2004-05-25 | 88.3300 | 0.3300 | 0.37% | 88.0000 | 88.7300 | 88.0000 |
| 2004-05-24 | 88.0000 | 0.3300 | 0.38% | 87.6700 | 88.0100 | 87.4700 |
| 2004-05-21 | 87.6700 | 0.1200 | 0.14% | 87.5500 | 87.9400 | 87.4000 |
| 2004-05-20 | 87.5500 | -0.5900 | -0.67% | 88.1400 | 88.5000 | 87.5500 |
| 2004-05-19 | 88.1400 | -0.8100 | -0.91% | 88.9500 | 88.9500 | 87.7100 |
| 2004-05-18 | 88.9500 | 2.2900 | 2.64% | 89.3000 | 89.3200 | 88.5700 |
新闻源 财富源
2024年05月19日 星期天