| 日期 | 收盘价 | 涨跌额 | 涨跌幅 | 开盘价 | 最高价 | 最低价 |
| 2004-12-31 | 1.5460 | 0.0020 | 0.13% | 1.5440 | 1.5470 | 1.5410 |
| 2004-12-30 | 1.5440 | 0.0010 | 0.06% | 1.5420 | 1.5440 | 1.5410 |
| 2004-12-29 | 1.5430 | 0.0000 | 0.00% | 1.5440 | 1.5460 | 1.5420 |
| 2004-12-28 | 1.5430 | -0.0040 | -0.26% | 1.5460 | 1.5480 | 1.5430 |
| 2004-12-27 | 1.5470 | 0.0010 | 0.06% | 1.5460 | 1.5500 | 1.5440 |
| 2004-12-24 | 1.5460 | 0.0020 | 0.13% | 1.5450 | 1.5470 | 1.5430 |
| 2004-12-23 | 1.5440 | 0.0010 | 0.06% | 1.5430 | 1.5450 | 1.5420 |
| 2004-12-22 | 1.5430 | 0.0010 | 0.06% | 1.5420 | 1.5440 | 1.5400 |
| 2004-12-21 | 1.5420 | 0.0040 | 0.26% | 1.5380 | 1.5430 | 1.5380 |
| 2004-12-20 | 1.5380 | 0.0040 | 0.26% | 1.5390 | 1.5400 | 1.5340 |
| 2004-12-16 | 1.5340 | 0.0040 | 0.26% | 1.5290 | 1.5370 | 1.5280 |
| 2004-12-15 | 1.5300 | -0.0050 | -0.33% | 1.5350 | 1.5360 | 1.5270 |
| 2004-12-14 | 1.5350 | -0.0010 | -0.07% | 1.5350 | 1.5380 | 1.5330 |
| 2004-12-13 | 1.5360 | -0.0010 | -0.07% | 1.5360 | 1.5370 | 1.5330 |
| 2004-12-10 | 1.5370 | 0.0050 | 0.33% | 1.5310 | 1.5370 | 1.5300 |
| 2004-12-09 | 1.5320 | -0.0020 | -0.13% | 1.5320 | 1.5350 | 1.5300 |
| 2004-12-08 | 1.5340 | 0.0030 | 0.20% | 1.5310 | 1.5360 | 1.5300 |
| 2004-12-07 | 1.5310 | 0.0020 | 0.13% | 1.5300 | 1.5310 | 1.5260 |
| 2004-12-06 | 1.5290 | 0.0070 | 0.46% | 1.5210 | 1.5300 | 1.5210 |
| 2004-12-03 | 1.5220 | -0.0050 | -0.33% | 1.5270 | 1.5300 | 1.5200 |
| 2004-12-02 | 1.5270 | 0.0070 | 0.46% | 1.5210 | 1.5310 | 1.5180 |
| 2004-12-01 | 1.5200 | 0.0070 | 0.46% | 1.5150 | 1.5230 | 1.5130 |
| 2004-11-30 | 1.5130 | -0.0020 | -0.13% | 1.5160 | 1.5170 | 1.5090 |
| 2004-11-29 | 1.5150 | 0.0020 | 0.13% | 1.5110 | 1.5180 | 1.5100 |
| 2004-11-26 | 1.5130 | 0.0020 | 0.13% | 1.5110 | 1.5170 | 1.5100 |
| 2004-11-25 | 1.5110 | 0.0020 | 0.13% | 1.5100 | 1.5120 | 1.5090 |
| 2004-11-24 | 1.5090 | -0.0060 | -0.40% | 1.5160 | 1.5170 | 1.5080 |
| 2004-11-23 | 1.5150 | -0.0010 | -0.07% | 1.5170 | 1.5180 | 1.5130 |
| 2004-11-22 | 1.5160 | 0.0030 | 0.20% | 1.5120 | 1.5170 | 1.5120 |
| 2004-11-19 | 1.5130 | -0.0040 | -0.26% | 1.5170 | 1.5180 | 1.5120 |
| 2004-11-18 | 1.5170 | 0.0010 | 0.07% | 1.5150 | 1.5190 | 1.5150 |
| 2004-11-17 | 1.5160 | -0.0090 | -0.59% | 1.5250 | 1.5250 | 1.5150 |
| 2004-11-16 | 1.5250 | -0.0020 | -0.13% | 1.5260 | 1.5270 | 1.5230 |
| 2004-11-15 | 1.5270 | 0.0080 | 0.53% | 1.5200 | 1.5270 | 1.5190 |
| 2004-11-12 | 1.5190 | 0.0000 | 0.00% | 1.5200 | 1.5230 | 1.5180 |
| 2004-11-11 | 1.5190 | -0.0030 | -0.20% | 1.5220 | 1.5240 | 1.5180 |
| 2004-11-10 | 1.5220 | -0.0050 | -0.33% | 1.5260 | 1.5270 | 1.5210 |
| 2004-11-09 | 1.5270 | 0.0010 | 0.07% | 1.5260 | 1.5280 | 1.5250 |
| 2004-11-08 | 1.5260 | -0.0020 | -0.13% | 1.5270 | 1.5290 | 1.5250 |
| 2004-11-05 | 1.5280 | -0.0030 | -0.20% | 1.5310 | 1.5330 | 1.5260 |
| 2004-11-04 | 1.5310 | 0.0010 | 0.07% | 1.5300 | 1.5320 | 1.5290 |
| 2004-11-03 | 1.5300 | -0.0040 | -0.26% | 1.5330 | 1.5350 | 1.5290 |
| 2004-11-02 | 1.5340 | 0.0020 | 0.13% | 1.5330 | 1.5350 | 1.5300 |
| 2004-11-01 | 1.5320 | 0.0050 | 0.33% | 1.5280 | 1.5330 | 1.5270 |
| 2004-10-29 | 1.5270 | -0.0010 | -0.07% | 1.5290 | 1.5310 | 1.5260 |
| 2004-10-28 | 1.5280 | -0.0060 | -0.39% | 1.5330 | 1.5350 | 1.5260 |
| 2004-10-27 | 1.5340 | 0.0010 | 0.07% | 1.5330 | 1.5350 | 1.5310 |
| 2004-10-26 | 1.5330 | 0.0010 | 0.07% | 1.5320 | 1.5340 | 1.5300 |
| 2004-10-25 | 1.5320 | -0.0050 | -0.33% | 1.5350 | 1.5350 | 1.5300 |
| 2004-10-22 | 1.5370 | 0.0010 | 0.07% | 1.5360 | 1.5390 | 1.5350 |
| 2004-10-21 | 1.5360 | -0.0020 | -0.13% | 1.5370 | 1.5390 | 1.5350 |
| 2004-10-20 | 1.5380 | 0.0000 | 0.00% | 1.5380 | 1.5400 | 1.5360 |
| 2004-10-19 | 1.5380 | 0.0000 | 0.00% | 1.5380 | 1.5410 | 1.5370 |
| 2004-10-18 | 1.5380 | 0.0000 | 0.00% | 1.5370 | 1.5410 | 1.5370 |
| 2004-10-15 | 1.5380 | -0.0040 | -0.26% | 1.5420 | 1.5430 | 1.5370 |
| 2004-10-14 | 1.5420 | -0.0040 | -0.26% | 1.5460 | 1.5470 | 1.5420 |
| 2004-10-13 | 1.5460 | -0.0010 | -0.06% | 1.5480 | 1.5490 | 1.5450 |
| 2004-10-12 | 1.5470 | -0.0020 | -0.13% | 1.5490 | 1.5560 | 1.5460 |
| 2004-10-11 | 1.5490 | -0.0020 | -0.13% | 1.5510 | 1.5520 | 1.5480 |
| 2004-10-08 | 1.5510 | -0.0020 | -0.13% | 1.5530 | 1.5530 | 1.5500 |
| 2004-10-07 | 1.5530 | -0.0010 | -0.06% | 1.5540 | 1.5560 | 1.5520 |
| 2004-10-06 | 1.5540 | 0.0000 | 0.00% | 1.5570 | 1.5590 | 1.5520 |
| 2004-10-05 | 1.5540 | 0.0030 | 0.19% | 1.5520 | 1.5560 | 1.5520 |
| 2004-10-01 | 1.5510 | 0.0030 | 0.19% | 1.5500 | 1.5520 | 1.5470 |
| 2004-09-30 | 1.5480 | -0.0120 | -0.77% | 1.5520 | 1.5570 | 1.5470 |
| 2004-09-29 | 1.5600 | 0.0080 | 0.52% | 1.5520 | 1.5600 | 1.5500 |
| 2004-09-28 | 1.5520 | 0.0020 | 0.13% | 1.5500 | 1.5530 | 1.5500 |
| 2004-09-27 | 1.5500 | 0.0010 | 0.06% | 1.5480 | 1.5500 | 1.5470 |
| 2004-09-24 | 1.5490 | 0.0030 | 0.19% | 1.5460 | 1.5500 | 1.5450 |
| 2004-09-23 | 1.5460 | 0.0000 | 0.00% | 1.5450 | 1.5480 | 1.5440 |
| 2004-09-22 | 1.5460 | 0.0000 | 0.00% | 1.5470 | 1.5480 | 1.5440 |
| 2004-09-21 | 1.5460 | -0.0030 | -0.19% | 1.5470 | 1.5510 | 1.5430 |
| 2004-09-20 | 1.5490 | 0.0030 | 0.19% | 1.5450 | 1.5500 | 1.5450 |
| 2004-09-17 | 1.5460 | 0.0020 | 0.13% | 1.5440 | 1.5480 | 1.5440 |
| 2004-09-16 | 1.5440 | 0.0030 | 0.19% | 1.5410 | 1.5470 | 1.5410 |
| 2004-09-15 | 1.5410 | -0.0020 | -0.13% | 1.5420 | 1.5430 | 1.5400 |
| 2004-09-14 | 1.5430 | -0.0010 | -0.06% | 1.5450 | 1.5460 | 1.5410 |
| 2004-09-13 | 1.5440 | 0.0010 | 0.06% | 1.5420 | 1.5440 | 1.5400 |
| 2004-09-10 | 1.5430 | 0.0030 | 0.19% | 1.5400 | 1.5430 | 1.5380 |
| 2004-09-09 | 1.5400 | 0.0040 | 0.26% | 1.5360 | 1.5410 | 1.5350 |
| 2004-09-08 | 1.5360 | 0.0020 | 0.13% | 1.5340 | 1.5380 | 1.5330 |
| 2004-09-07 | 1.5340 | 0.0010 | 0.07% | 1.5330 | 1.5360 | 1.5310 |
| 2004-09-06 | 1.5330 | 0.0020 | 0.13% | 1.5320 | 1.5340 | 1.5280 |
| 2004-09-03 | 1.5310 | -0.0040 | -0.26% | 1.5350 | 1.5360 | 1.5310 |
| 2004-09-02 | 1.5350 | 0.0000 | 0.00% | 1.5350 | 1.5380 | 1.5330 |
| 2004-09-01 | 1.5350 | -0.0070 | -0.45% | 1.5420 | 1.5430 | 1.5340 |
| 2004-08-31 | 1.5420 | 0.0010 | 0.06% | 1.5420 | 1.5430 | 1.5390 |
| 2004-08-30 | 1.5410 | 0.0010 | 0.06% | 1.5400 | 1.5420 | 1.5390 |
| 2004-08-27 | 1.5400 | 0.0000 | 0.00% | 1.5400 | 1.5430 | 1.5390 |
| 2004-08-26 | 1.5400 | 0.0010 | 0.06% | 1.5380 | 1.5410 | 1.5380 |
| 2004-08-25 | 1.5390 | -0.0030 | -0.19% | 1.5420 | 1.5420 | 1.5360 |
| 2004-08-24 | 1.5420 | 0.0000 | 0.00% | 1.5420 | 1.5420 | 1.5390 |
| 2004-08-23 | 1.5420 | 0.0020 | 0.13% | 1.5400 | 1.5430 | 1.5390 |
| 2004-08-20 | 1.5400 | 0.0030 | 0.20% | 1.5370 | 1.5420 | 1.5340 |
| 2004-08-19 | 1.5370 | 0.0010 | 0.07% | 1.5360 | 1.5380 | 1.5340 |
| 2004-08-18 | 1.5360 | 0.0000 | 0.00% | 1.5360 | 1.5380 | 1.5340 |
| 2004-08-17 | 1.5360 | 0.0030 | 0.20% | 1.5330 | 1.5380 | 1.5320 |
| 2004-08-16 | 1.5330 | -0.0010 | -0.07% | 1.5340 | 1.5350 | 1.5300 |
| 2004-08-13 | 1.5340 | -0.0040 | -0.26% | 1.5380 | 1.5400 | 1.5330 |
| 2004-08-12 | 1.5380 | -0.0030 | -0.19% | 1.5410 | 1.5420 | 1.5370 |
| 2004-08-11 | 1.5410 | -0.0030 | -0.19% | 1.5440 | 1.5450 | 1.5390 |
| 2004-08-10 | 1.5440 | 0.0060 | 0.39% | 1.5380 | 1.5450 | 1.5360 |
| 2004-08-09 | 1.5380 | 0.0030 | 0.20% | 1.5350 | 1.5380 | 1.5350 |
| 2004-08-06 | 1.5350 | -0.0030 | -0.20% | 1.5370 | 1.5390 | 1.5340 |
| 2004-08-05 | 1.5380 | 0.0010 | 0.07% | 1.5370 | 1.5390 | 1.5350 |
| 2004-08-04 | 1.5370 | -0.0040 | -0.26% | 1.5410 | 1.5420 | 1.5350 |
| 2004-08-03 | 1.5410 | 0.0030 | 0.20% | 1.5370 | 1.5410 | 1.5350 |
| 2004-08-02 | 1.5380 | -0.0010 | -0.06% | 1.5390 | 1.5390 | 1.5330 |
| 2004-07-30 | 1.5390 | -0.0040 | -0.26% | 1.5420 | 1.5430 | 1.5370 |
| 2004-07-29 | 1.5430 | 0.0050 | 0.33% | 1.5370 | 1.5440 | 1.5360 |
| 2004-07-28 | 1.5380 | 0.0010 | 0.07% | 1.5370 | 1.5390 | 1.5340 |
| 2004-07-27 | 1.5370 | 0.0030 | 0.20% | 1.5350 | 1.5400 | 1.5330 |
| 2004-07-26 | 1.5340 | 0.0010 | 0.07% | 1.5320 | 1.5350 | 1.5310 |
| 2004-07-23 | 1.5330 | 0.0030 | 0.20% | 1.5300 | 1.5340 | 1.5270 |
| 2004-07-22 | 1.5300 | -0.0040 | -0.26% | 1.5320 | 1.5350 | 1.5280 |
| 2004-07-21 | 1.5340 | 0.0050 | 0.33% | 1.5290 | 1.5370 | 1.5290 |
| 2004-07-20 | 1.5290 | 0.0020 | 0.13% | 1.5280 | 1.5300 | 1.5270 |
| 2004-07-19 | 1.5270 | 0.0040 | 0.26% | 1.5250 | 1.5280 | 1.5240 |
| 2004-07-16 | 1.5230 | -0.0060 | -0.39% | 1.5280 | 1.5290 | 1.5230 |
| 2004-07-15 | 1.5290 | 0.0070 | 0.46% | 1.5220 | 1.5300 | 1.5200 |
| 2004-07-14 | 1.5220 | -0.0020 | -0.13% | 1.5230 | 1.5270 | 1.5200 |
| 2004-07-13 | 1.5240 | 0.0060 | 0.40% | 1.5180 | 1.5260 | 1.5180 |
| 2004-07-12 | 1.5180 | 0.0010 | 0.07% | 1.5180 | 1.5190 | 1.5160 |
| 2004-07-09 | 1.5170 | 0.0000 | 0.00% | 1.5180 | 1.5220 | 1.5150 |
| 2004-07-08 | 1.5170 | -0.0010 | -0.07% | 1.5180 | 1.5200 | 1.5160 |
| 2004-07-07 | 1.5180 | -0.0010 | -0.07% | 1.5190 | 1.5200 | 1.5130 |
| 2004-07-06 | 1.5190 | 0.0010 | 0.07% | 1.5190 | 1.5210 | 1.5160 |
| 2004-07-05 | 1.5180 | 0.0000 | 0.00% | 1.5180 | 1.5210 | 1.5150 |
| 2004-07-02 | 1.5180 | -0.0010 | -0.07% | 1.5190 | 1.5220 | 1.5130 |
| 2004-07-01 | 1.5190 | -0.0040 | -0.26% | 1.5220 | 1.5250 | 1.5180 |
| 2004-06-30 | 1.5230 | -0.0060 | -0.39% | 1.5290 | 1.5300 | 1.5220 |
| 2004-06-29 | 1.5290 | 0.0080 | 0.53% | 1.5220 | 1.5300 | 1.5200 |
| 2004-06-28 | 1.5210 | 0.0030 | 0.20% | 1.5180 | 1.5230 | 1.5170 |
| 2004-06-25 | 1.5180 | 0.0040 | 0.26% | 1.5150 | 1.5210 | 1.5120 |
| 2004-06-24 | 1.5140 | -0.0010 | -0.07% | 1.5150 | 1.5160 | 1.5090 |
| 2004-06-23 | 1.5150 | 0.0020 | 0.13% | 1.5130 | 1.5190 | 1.5110 |
| 2004-06-22 | 1.5130 | 0.0050 | 0.33% | 1.5090 | 1.5150 | 1.5080 |
| 2004-06-21 | 1.5080 | -0.0020 | -0.13% | 1.5100 | 1.5110 | 1.5070 |
| 2004-06-18 | 1.5100 | 0.0020 | 0.13% | 1.5090 | 1.5130 | 1.5060 |
| 2004-06-17 | 1.5080 | -0.0170 | -1.11% | 1.5250 | 1.5250 | 1.5070 |
| 2004-06-16 | 1.5250 | 0.0070 | 0.46% | 1.5190 | 1.5270 | 1.5150 |
| 2004-06-15 | 1.5180 | 0.0040 | 0.26% | 1.5140 | 1.5200 | 1.5120 |
| 2004-06-14 | 1.5140 | 0.0020 | 0.13% | 1.5130 | 1.5170 | 1.5100 |
| 2004-06-11 | 1.5120 | 0.0050 | 0.33% | 1.5070 | 1.5140 | 1.5030 |
| 2004-06-10 | 1.5070 | -0.0060 | -0.40% | 1.5120 | 1.5160 | 1.5030 |
| 2004-06-09 | 1.5130 | -0.0050 | -0.33% | 1.5180 | 1.5210 | 1.5110 |
| 2004-06-08 | 1.5180 | -0.0050 | -0.33% | 1.5230 | 1.5250 | 1.5170 |
| 2004-06-07 | 1.5230 | 0.0000 | 0.00% | 1.5220 | 1.5260 | 1.5220 |
| 2004-06-04 | 1.5230 | -0.0050 | -0.33% | 1.5280 | 1.5300 | 1.5210 |
| 2004-06-03 | 1.5280 | 0.0020 | 0.13% | 1.5260 | 1.5290 | 1.5250 |
| 2004-06-02 | 1.5260 | 0.0000 | 0.00% | 1.5260 | 1.5280 | 1.5240 |
| 2004-06-01 | 1.5260 | -0.0020 | -0.13% | 1.5280 | 1.5330 | 1.5240 |
| 2004-05-31 | 1.5280 | -0.0010 | -0.07% | 1.5290 | 1.5320 | 1.5250 |
| 2004-05-28 | 1.5290 | 0.0020 | 0.13% | 1.5270 | 1.5320 | 1.5260 |
| 2004-05-27 | 1.5270 | -0.0120 | -0.78% | 1.5390 | 1.5400 | 1.5260 |
| 2004-05-26 | 1.5390 | -0.0010 | -0.06% | 1.5390 | 1.5410 | 1.5360 |
| 2004-05-25 | 1.5400 | 0.0050 | 0.33% | 1.5340 | 1.5400 | 1.5340 |
| 2004-05-24 | 1.5350 | -0.0020 | -0.13% | 1.5370 | 1.5380 | 1.5330 |
| 2004-05-21 | 1.5370 | 0.0000 | 0.00% | 1.5380 | 1.5390 | 1.5340 |
| 2004-05-20 | 1.5370 | 0.0020 | 0.13% | 1.5350 | 1.5380 | 1.5320 |
| 2004-05-19 | 1.5350 | 0.0010 | 0.07% | 1.5330 | 1.5410 | 1.5320 |
| 2004-05-18 | 1.5340 | 0.0000 | 0.00% | 1.5330 | 1.5380 | 1.5320 |
| 2004-05-17 | 1.5340 | -0.0060 | -0.39% | 1.5390 | 1.5420 | 1.5320 |
| 2004-05-14 | 1.5400 | 0.0010 | 0.06% | 1.5390 | 1.5410 | 1.5370 |
| 2004-05-13 | 1.5390 | -0.0010 | -0.06% | 1.5400 | 1.5420 | 1.5350 |
| 2004-05-12 | 1.5400 | 0.0010 | 0.06% | 1.5390 | 1.5420 | 1.5340 |
| 2004-05-11 | 1.5390 | 0.0010 | 0.07% | 1.5380 | 1.5430 | 1.5370 |
| 2004-05-10 | 1.5380 | -0.0140 | -0.90% | 1.5520 | 1.5520 | 1.5380 |
| 2004-04-19 | 1.5520 | -0.0070 | -0.45% | 1.5590 | 1.5590 | 1.5510 |
| 2004-03-19 | 1.5590 | -0.0060 | -0.38% | 1.5650 | 1.5650 | 1.5580 |
| 2004-03-15 | 1.5650 | -0.0120 | -0.76% | 1.5770 | 1.5770 | 1.5650 |
| 2004-02-24 | 1.5770 | 0.0000 | 0.00% | 1.5770 | 1.5790 | 1.5760 |
| 2004-02-23 | 1.5770 | 0.0010 | 0.06% | 1.5760 | 1.5800 | 1.5750 |
| 2004-02-16 | 1.5760 | 0.0080 | 0.51% | 1.5680 | 1.5760 | 1.5680 |
| 2004-02-11 | 1.5680 | 0.0000 | 0.00% | 1.5680 | 1.5700 | 1.5680 |
| 2004-02-09 | 1.5680 | -0.0020 | -0.13% | 1.5670 | 1.5700 | 1.5670 |
| 2004-02-06 | 1.5700 | 0.0030 | 0.19% | 1.5670 | 1.5700 | 1.5670 |
| 2004-02-05 | 1.5670 | 0.0000 | 0.00% | 1.5670 | 1.5680 | 1.5660 |
| 2004-02-03 | 1.5670 | 0.0000 | 0.00% | 1.5670 | 1.5690 | 1.5660 |
| 2004-02-02 | 1.5670 | 0.0050 | 0.32% | 1.5620 | 1.5670 | 1.5620 |
| 2004-01-30 | 1.5620 | -0.0020 | -0.13% | 1.5640 | 1.5640 | 1.5620 |
| 2004-01-29 | 1.5640 | -0.0030 | -0.19% | 1.5670 | 1.5670 | 1.5630 |
| 2004-01-28 | 1.5670 | 0.0080 | 0.51% | 1.5590 | 1.5720 | 1.5590 |
| 2004-01-15 | 1.5590 | -0.0040 | -0.26% | 1.5630 | 1.5630 | 1.5580 |
| 2004-01-13 | 1.5630 | -0.0040 | -0.26% | 1.5670 | 1.5670 | 1.5620 |
| 2004-01-09 | 1.5670 | -0.0020 | -0.13% | 1.5690 | 1.5690 | 1.5670 |
| 2004-01-08 | 1.5690 | 0.0080 | 0.51% | 1.5610 | 1.5690 | 1.5610 |
| 2004-01-05 | 1.5610 | 0.0020 | 0.13% | 1.5590 | 1.5610 | 1.5590 |
新闻源 财富源
2024年04月28日 星期天