| 日期 | 收盘价 | 涨跌额 | 涨跌幅 | 开盘价 | 最高价 | 最低价 |
| 2012-12-31 | 8.3176 | 0.0546 | 0.67% | 8.1581 | 8.3176 | 8.0242 |
| 2012-12-28 | 8.3299 | -0.0298 | -0.36% | 8.2872 | 8.3299 | 8.2872 |
| 2012-12-21 | 8.3170 | 0.0519 | 0.63% | 8.2769 | 8.3265 | 8.2769 |
| 2012-12-14 | 8.2250 | -0.0388 | -0.48% | 8.1210 | 8.2250 | 8.1210 |
| 2012-12-07 | 8.1598 | 0.0153 | 0.19% | 8.1771 | 8.2383 | 8.1168 |
| 2012-11-30 | 8.1618 | 0.0531 | 0.66% | 8.1513 | 8.1673 | 8.1379 |
| 2012-11-23 | 8.0982 | -0.0101 | -0.13% | 8.0296 | 8.0982 | 8.0296 |
| 2012-11-16 | 8.0397 | -0.0218 | -0.27% | 8.0044 | 8.0397 | 7.9887 |
| 2012-11-09 | 8.0262 | -0.0608 | -0.75% | 8.0944 | 8.0944 | 8.0262 |
| 2012-11-02 | 8.1552 | -0.0162 | -0.20% | 8.1389 | 8.1692 | 8.1389 |
| 2012-10-26 | 8.1551 | -0.0196 | -0.24% | 8.2204 | 8.2399 | 8.1551 |
| 2012-10-19 | 8.2400 | 0.0035 | 0.04% | 8.1180 | 8.2400 | 8.0808 |
| 2012-10-13 | 8.1183 | -0.0893 | -1.08% | 8.2362 | 8.2362 | 8.0633 |
| 2012-10-06 | 8.2445 | 0.0313 | 0.39% | 8.0822 | 8.2619 | 8.0504 |
| 2012-09-29 | 8.0822 | -0.0388 | -0.47% | 8.1793 | 8.1875 | 8.0706 |
| 2012-09-22 | 8.1853 | -0.0096 | -0.12% | 8.2886 | 8.3138 | 8.1482 |
| 2012-09-15 | 8.2978 | -0.0225 | -0.28% | 8.1091 | 8.3169 | 8.0847 |
| 2012-09-08 | 8.1314 | 0.0011 | 0.01% | 7.9798 | 8.1323 | 7.9384 |
| 2012-09-01 | 7.9863 | 0.0070 | 0.09% | 7.9494 | 8.0153 | 7.9271 |
| 2012-08-25 | 7.9507 | 0.0082 | 0.10% | 7.8368 | 7.9947 | 7.8213 |
| 2012-08-18 | 7.8431 | -0.0100 | -0.13% | 7.8217 | 7.8794 | 7.8043 |
| 2012-08-11 | 7.8217 | 0.0169 | 0.21% | 7.8986 | 7.9199 | 7.7908 |
| 2012-08-04 | 7.8986 | -0.0493 | -0.63% | 7.8463 | 7.8986 | 7.7367 |
| 2012-07-28 | 7.8624 | -0.0140 | -0.18% | 7.7268 | 7.8955 | 7.6941 |
| 2012-07-21 | 7.7480 | -0.0077 | -0.10% | 7.8389 | 7.8505 | 7.7470 |
| 2012-07-14 | 7.8306 | 0.0200 | 0.26% | 7.7949 | 7.8526 | 7.7576 |
| 2012-07-07 | 7.8205 | -0.0561 | -0.70% | 8.0528 | 8.0528 | 7.8069 |
| 2012-06-30 | 8.0458 | -0.0530 | -0.66% | 7.9934 | 8.0633 | 7.8928 |
| 2012-06-23 | 8.0003 | -0.0548 | -0.68% | 8.0909 | 8.1125 | 7.9717 |
| 2012-06-16 | 8.0441 | 0.0295 | 0.37% | 7.9590 | 8.0683 | 7.8917 |
| 2012-06-09 | 7.9089 | 0.0324 | 0.41% | 7.9202 | 8.0294 | 7.8606 |
| 2012-06-02 | 7.9202 | 0.0044 | 0.06% | 7.9723 | 7.9935 | 7.8392 |
| 2012-05-26 | 7.9428 | -0.0247 | -0.31% | 8.0799 | 8.1099 | 7.9221 |
| 2012-05-19 | 8.0875 | -0.0362 | -0.44% | 8.1444 | 8.1489 | 8.0042 |
| 2012-05-12 | 8.1535 | -0.0213 | -0.26% | 8.1888 | 8.2406 | 8.1280 |
| 2012-05-05 | 8.2545 | -0.0139 | -0.17% | 8.3635 | 8.3777 | 8.2279 |
| 2012-04-28 | 8.3684 | -0.0382 | -0.46% | 8.3388 | 8.3743 | 8.2716 |
| 2012-04-21 | 8.3285 | -0.0023 | -0.03% | 8.2369 | 8.3337 | 8.1975 |
| 2012-04-14 | 8.2425 | -0.0111 | -0.13% | 8.2584 | 8.3294 | 8.2256 |
| 2012-04-07 | 8.2585 | -0.0376 | -0.45% | 8.4048 | 8.4228 | 8.2228 |
| 2012-03-31 | 8.4079 | 0.0446 | 0.53% | 8.3604 | 8.4391 | 8.3188 |
| 2012-03-24 | 8.3709 | 0.0611 | 0.74% | 8.3708 | 8.3805 | 8.2853 |
| 2012-03-16 | 8.2786 | 0.0192 | 0.23% | 8.2805 | 8.3377 | 8.2359 |
| 2012-03-10 | 8.2847 | 0.0246 | 0.30% | 8.3051 | 8.3937 | 8.2569 |
| 2012-03-03 | 8.3137 | -0.0182 | -0.21% | 8.4694 | 8.4881 | 8.3083 |
| 2012-02-25 | 8.4689 | 0.0673 | 0.81% | 8.2738 | 8.4863 | 8.2738 |
| 2012-02-18 | 8.2738 | 0.0024 | 0.03% | 8.3251 | 8.3537 | 8.1819 |
| 2012-02-11 | 8.3125 | -0.0635 | -0.77% | 8.2714 | 8.3844 | 8.2188 |
| 2012-02-04 | 8.2988 | -0.1044 | -1.25% | 8.3833 | 8.3833 | 8.2151 |
| 2012-01-28 | 8.3770 | 0.0311 | 0.38% | 8.1333 | 8.3830 | 8.1333 |
| 2012-01-21 | 8.1970 | 0.0078 | 0.10% | 7.9831 | 8.1970 | 7.9771 |
| 2012-01-14 | 8.0020 | 0.0084 | 0.10% | 8.0068 | 8.1233 | 7.9916 |
新闻源 财富源
2024年05月03日 星期五