| 日期 | 收盘价 | 涨跌额 | 涨跌幅 | 开盘价 | 最高价 | 最低价 |
| 1999-12-30 | 7.8410 | 0.0310 | 0.40% | 7.8120 | 7.8430 | 7.7790 |
| 1999-12-29 | 7.8070 | -0.0080 | -0.10% | 7.8170 | 7.8520 | 7.7920 |
| 1999-12-28 | 7.8180 | -0.0540 | -0.69% | 7.8720 | 7.8830 | 7.7940 |
| 1999-12-27 | 7.8690 | -0.0040 | -0.05% | 7.8680 | 7.8930 | 7.8550 |
| 1999-12-24 | 7.8730 | -0.0100 | -0.13% | 7.8840 | 7.9020 | 7.8570 |
| 1999-12-23 | 7.8810 | 0.0440 | 0.56% | 7.8330 | 7.9050 | 7.8240 |
| 1999-12-22 | 7.8390 | -0.0190 | -0.24% | 7.8350 | 7.8550 | 7.8110 |
| 1999-12-20 | 7.8590 | 0.0270 | 0.34% | 7.8290 | 7.8700 | 7.8010 |
| 1999-12-17 | 7.8330 | -0.0660 | -0.84% | 7.8990 | 7.9620 | 7.8160 |
| 1999-12-16 | 7.8990 | 0.0750 | 0.96% | 7.8240 | 7.9200 | 7.8190 |
| 1999-12-15 | 7.8260 | 0.0130 | 0.17% | 7.8140 | 7.8360 | 7.7810 |
| 1999-12-14 | 7.8130 | -0.0680 | -0.86% | 7.8810 | 7.8880 | 7.7940 |
| 1999-12-13 | 7.8810 | 0.0150 | 0.19% | 7.8780 | 7.8980 | 7.8550 |
| 1999-12-10 | 7.8660 | -0.0710 | -0.89% | 7.9370 | 7.9480 | 7.8560 |
| 1999-12-09 | 7.9380 | -0.0540 | -0.68% | 7.9850 | 7.9970 | 7.8890 |
| 1999-12-08 | 7.9910 | 0.0250 | 0.31% | 7.9630 | 7.9990 | 7.9430 |
| 1999-12-07 | 7.9650 | 0.0220 | 0.28% | 7.9410 | 8.0060 | 7.9230 |
| 1999-12-06 | 7.9430 | 0.1560 | 2.00% | 7.7960 | 7.9770 | 7.7620 |
| 1999-12-03 | 7.7860 | -0.0050 | -0.06% | 7.7950 | 7.8050 | 7.7620 |
| 1999-12-02 | 7.7900 | -0.0450 | -0.57% | 7.8350 | 7.8560 | 7.7730 |
| 1999-12-01 | 7.8330 | 0.0000 | 0.00% | 7.8330 | 7.8690 | 7.8030 |
| 1999-11-30 | 7.8300 | -0.0140 | -0.18% | 7.8490 | 7.8780 | 7.7970 |
| 1999-11-29 | 7.8480 | -0.0420 | -0.53% | 7.8910 | 7.9260 | 7.7950 |
| 1999-11-26 | 7.8900 | -0.0230 | -0.29% | 7.9130 | 7.9230 | 7.8290 |
| 1999-11-25 | 7.9140 | 0.0070 | 0.09% | 7.9070 | 7.9370 | 7.8970 |
| 1999-11-24 | 7.9070 | -0.0730 | -0.91% | 7.9810 | 7.9930 | 7.8870 |
| 1999-11-23 | 7.9800 | -0.0360 | -0.45% | 8.0170 | 8.0340 | 7.9690 |
| 1999-11-22 | 8.0160 | 0.0040 | 0.05% | 8.0080 | 8.0400 | 7.9920 |
| 1999-11-19 | 8.0120 | 0.0140 | 0.18% | 8.0030 | 8.0330 | 7.9600 |
| 1999-11-18 | 7.9980 | -0.0890 | -1.10% | 8.0860 | 8.1110 | 7.9720 |
| 1999-11-17 | 8.0870 | 0.0660 | 0.82% | 8.0240 | 8.1090 | 7.9960 |
| 1999-11-16 | 8.0210 | 0.0060 | 0.07% | 8.0180 | 8.0480 | 8.0010 |
| 1999-11-15 | 8.0150 | -0.0040 | -0.05% | 8.0210 | 8.0380 | 8.0000 |
| 1999-11-12 | 8.0180 | -0.0750 | -0.93% | 8.0920 | 8.0930 | 7.9900 |
| 1999-11-11 | 8.0930 | -0.0300 | -0.37% | 8.1180 | 8.1240 | 8.0730 |
| 1999-11-10 | 8.1230 | 0.0490 | 0.61% | 8.0740 | 8.1230 | 8.0690 |
| 1999-11-09 | 8.0750 | 0.0030 | 0.04% | 8.0720 | 8.1100 | 8.0530 |
| 1999-11-08 | 8.0710 | -0.0260 | -0.32% | 8.1190 | 8.1290 | 8.0380 |
| 1999-11-05 | 8.0960 | 0.0470 | 0.58% | 8.0500 | 8.1100 | 8.0450 |
| 1999-11-04 | 8.0490 | -0.0950 | -1.17% | 8.1440 | 8.1900 | 8.0360 |
| 1999-11-03 | 8.1440 | -0.0250 | -0.31% | 8.1740 | 8.1820 | 8.1200 |
| 1999-11-02 | 8.1670 | 0.0070 | 0.09% | 8.1610 | 8.2010 | 8.1410 |
| 1999-11-01 | 8.1600 | -0.0310 | -0.38% | 8.1960 | 8.2290 | 8.1410 |
| 1999-10-29 | 8.1900 | 0.0180 | 0.22% | 8.1720 | 8.2000 | 8.1020 |
| 1999-10-28 | 8.1760 | 0.0150 | 0.18% | 8.1620 | 8.1950 | 8.1330 |
| 1999-10-27 | 8.1610 | -0.0640 | -0.78% | 8.2220 | 8.2670 | 8.1430 |
| 1999-10-26 | 8.2230 | -0.0600 | -0.72% | 8.2830 | 8.3090 | 8.2030 |
| 1999-10-25 | 8.2840 | -0.0050 | -0.06% | 8.3040 | 8.3160 | 8.2590 |
| 1999-10-22 | 8.2880 | -0.1160 | -1.38% | 8.4030 | 8.4060 | 8.2730 |
| 1999-10-21 | 8.4040 | 0.0590 | 0.71% | 8.3480 | 8.4130 | 8.3420 |
| 1999-10-20 | 8.3450 | -0.0730 | -0.87% | 8.4200 | 8.4250 | 8.3330 |
| 1999-10-19 | 8.4180 | -0.0040 | -0.05% | 8.4200 | 8.4310 | 8.3700 |
| 1999-10-18 | 8.4220 | -0.0430 | -0.51% | 8.4640 | 8.4710 | 8.4100 |
| 1999-10-15 | 8.4650 | 0.0870 | 1.04% | 8.3780 | 8.4780 | 8.3620 |
| 1999-10-14 | 8.3760 | -0.0010 | -0.01% | 8.3780 | 8.4120 | 8.3450 |
| 1999-10-13 | 8.3800 | 0.0270 | 0.32% | 8.3560 | 8.3910 | 8.3360 |
| 1999-10-12 | 8.3530 | 0.0810 | 0.98% | 8.2740 | 8.3600 | 8.2570 |
| 1999-10-11 | 8.2700 | 0.0210 | 0.25% | 8.2450 | 8.2760 | 8.2370 |
| 1999-10-08 | 8.2500 | -0.0710 | -0.85% | 8.3180 | 8.3260 | 8.2340 |
| 1999-10-07 | 8.3200 | 0.0170 | 0.20% | 8.3030 | 8.3460 | 8.2770 |
| 1999-10-06 | 8.3040 | -0.0480 | -0.57% | 8.3470 | 8.3720 | 8.2960 |
| 1999-10-05 | 8.3520 | 0.0140 | 0.17% | 8.3390 | 8.3540 | 8.2850 |
| 1999-10-04 | 8.3370 | -0.0010 | -0.01% | 8.3180 | 8.3670 | 8.3000 |
| 1999-10-01 | 8.3380 | 0.0530 | 0.64% | 8.2840 | 8.3600 | 8.2810 |
| 1999-09-30 | 8.2860 | 0.0280 | 0.34% | 8.2580 | 8.3050 | 8.2390 |
| 1999-09-29 | 8.2570 | 0.0660 | 0.81% | 8.1900 | 8.2770 | 8.1650 |
| 1999-09-28 | 8.1920 | 0.0570 | 0.70% | 8.1320 | 8.2100 | 8.1080 |
| 1999-09-27 | 8.1330 | 0.0300 | 0.37% | 8.1010 | 8.1370 | 8.0700 |
| 1999-09-23 | 8.1030 | -0.0060 | -0.07% | 8.1120 | 8.1340 | 8.0700 |
| 1999-09-22 | 8.1090 | -0.0320 | -0.39% | 8.1360 | 8.1860 | 8.0810 |
| 1999-09-21 | 8.1410 | 0.0780 | 0.97% | 8.0630 | 8.1540 | 8.0340 |
| 1999-09-20 | 8.0630 | -0.0220 | -0.27% | 8.0810 | 8.1150 | 8.0610 |
| 1999-09-17 | 8.0830 | 0.0070 | 0.09% | 8.0740 | 8.0860 | 8.0420 |
| 1999-09-16 | 8.0760 | 0.0000 | 0.00% | 8.0780 | 8.1280 | 8.0340 |
| 1999-09-15 | 8.0750 | 0.0380 | 0.47% | 8.0380 | 8.0890 | 7.9830 |
| 1999-09-14 | 8.0390 | -0.0450 | -0.56% | 8.0860 | 8.1030 | 8.0100 |
| 1999-09-13 | 8.0840 | 0.0470 | 0.58% | 8.0500 | 8.0920 | 7.9960 |
| 1999-09-10 | 8.0370 | -0.1440 | -1.76% | 8.1810 | 8.1980 | 8.0340 |
| 1999-09-09 | 8.1810 | -0.0430 | -0.52% | 8.2250 | 8.2570 | 8.1700 |
| 1999-09-08 | 8.2240 | 0.0030 | 0.04% | 8.2200 | 8.2640 | 8.2010 |
| 1999-09-07 | 8.2210 | 0.0030 | 0.04% | 8.2150 | 8.2310 | 8.1660 |
| 1999-09-06 | 8.2180 | -0.0180 | -0.22% | 8.2270 | 8.2460 | 8.2010 |
| 1999-09-03 | 8.2360 | -0.0650 | -0.78% | 8.2990 | 8.3240 | 8.2190 |
| 1999-09-02 | 8.3000 | 0.0720 | 0.88% | 8.2260 | 8.3280 | 8.1930 |
| 1999-09-01 | 8.2280 | 0.0160 | 0.19% | 8.2100 | 8.2590 | 8.1950 |
| 1999-08-31 | 8.2120 | 0.0900 | 1.11% | 8.1220 | 8.2340 | 8.1200 |
| 1999-08-30 | 8.1230 | 0.0020 | 0.02% | 8.1240 | 8.1410 | 8.1010 |
| 1999-08-27 | 8.1190 | 0.0110 | 0.14% | 8.1110 | 8.1400 | 8.0920 |
| 1999-08-26 | 8.1080 | 0.0170 | 0.21% | 8.0900 | 8.1280 | 8.0790 |
| 1999-08-25 | 8.0910 | -0.0820 | -1.00% | 8.1720 | 8.1890 | 8.0770 |
| 1999-08-24 | 8.1730 | 0.0230 | 0.28% | 8.1530 | 8.1870 | 8.0700 |
| 1999-08-23 | 8.1500 | -0.1300 | -1.57% | 8.2840 | 8.2890 | 8.1160 |
| 1999-08-20 | 8.2800 | 0.0300 | 0.36% | 8.2500 | 8.2980 | 8.2470 |
| 1999-08-19 | 8.2510 | 0.0800 | 0.98% | 8.1720 | 8.2650 | 8.1130 |
| 1999-08-18 | 8.1710 | 0.0110 | 0.13% | 8.1610 | 8.1970 | 8.1430 |
| 1999-08-17 | 8.1600 | -0.0430 | -0.52% | 8.2030 | 8.2160 | 8.1420 |
| 1999-08-16 | 8.2030 | -0.0060 | -0.07% | 8.2050 | 8.2280 | 8.1830 |
| 1999-08-13 | 8.2090 | -0.0690 | -0.83% | 8.2800 | 8.3030 | 8.1930 |
| 1999-08-12 | 8.2770 | 0.0050 | 0.06% | 8.2690 | 8.2840 | 8.2430 |
| 1999-08-11 | 8.2710 | -0.0440 | -0.53% | 8.3120 | 8.3240 | 8.2570 |
| 1999-08-10 | 8.3160 | 0.0060 | 0.07% | 8.3080 | 8.3550 | 8.3030 |
| 1999-08-09 | 8.3100 | -0.0360 | -0.43% | 8.3360 | 8.3360 | 8.2880 |
| 1999-08-06 | 8.3460 | -0.0040 | -0.05% | 8.3490 | 8.3750 | 8.3190 |
| 1999-08-05 | 8.3500 | -0.0110 | -0.13% | 8.3620 | 8.4020 | 8.3360 |
| 1999-08-04 | 8.3610 | 0.0700 | 0.84% | 8.2920 | 8.3780 | 8.2800 |
| 1999-08-03 | 8.2900 | -0.0040 | -0.05% | 8.2970 | 8.3070 | 8.2460 |
| 1999-08-02 | 8.2940 | -0.0150 | -0.18% | 8.3040 | 8.3120 | 8.2450 |
| 1999-07-30 | 8.3090 | -0.0120 | -0.14% | 8.3240 | 8.3380 | 8.2730 |
| 1999-07-29 | 8.3210 | 0.0490 | 0.59% | 8.2760 | 8.3360 | 8.2640 |
| 1999-07-28 | 8.2720 | 0.0310 | 0.38% | 8.2440 | 8.2970 | 8.2170 |
| 1999-07-27 | 8.2410 | -0.0300 | -0.36% | 8.2780 | 8.3030 | 8.2310 |
| 1999-07-26 | 8.2700 | 0.1130 | 1.39% | 8.1590 | 8.3190 | 8.1570 |
| 1999-07-23 | 8.1570 | -0.0040 | -0.05% | 8.1640 | 8.2230 | 8.1120 |
| 1999-07-22 | 8.1610 | -0.0020 | -0.02% | 8.1640 | 8.2010 | 8.1250 |
| 1999-07-21 | 8.1620 | 0.0860 | 1.06% | 8.0780 | 8.1830 | 8.0630 |
| 1999-07-20 | 8.0760 | 0.0900 | 1.13% | 7.9860 | 8.0970 | 7.9740 |
| 1999-07-19 | 7.9850 | 0.0760 | 0.96% | 7.9220 | 8.0150 | 7.8510 |
| 1999-07-16 | 7.9100 | -0.0060 | -0.08% | 7.9170 | 7.9450 | 7.8990 |
| 1999-07-15 | 7.9160 | -0.0080 | -0.10% | 7.9220 | 7.9540 | 7.9000 |
| 1999-07-14 | 7.9240 | 0.0340 | 0.43% | 7.8920 | 7.9330 | 7.8530 |
| 1999-07-13 | 7.8900 | 0.0120 | 0.15% | 7.8780 | 7.9210 | 7.8370 |
| 1999-07-12 | 7.8780 | -0.0140 | -0.18% | 7.8960 | 7.9130 | 7.8440 |
| 1999-07-09 | 7.8920 | -0.0300 | -0.38% | 7.9200 | 7.9470 | 7.8830 |
| 1999-07-08 | 7.9220 | -0.0120 | -0.15% | 7.9330 | 7.9360 | 7.8710 |
| 1999-07-07 | 7.9330 | -0.0070 | -0.09% | 7.9390 | 7.9670 | 7.9100 |
| 1999-07-06 | 7.9400 | 0.0100 | 0.13% | 7.9290 | 7.9580 | 7.8980 |
| 1999-07-05 | 7.9300 | -0.0110 | -0.14% | 7.9440 | 7.9570 | 7.9220 |
| 1999-07-02 | 7.9410 | 0.0040 | 0.05% | 7.9400 | 7.9540 | 7.9190 |
| 1999-07-01 | 7.9360 | -0.0850 | -1.06% | 8.0220 | 8.0630 | 7.9110 |
| 1999-06-30 | 8.0220 | 0.0060 | 0.07% | 8.0160 | 8.0420 | 7.9810 |
| 1999-06-29 | 8.0150 | -0.0200 | -0.25% | 8.0360 | 8.0530 | 7.9990 |
| 1999-06-28 | 8.0350 | -0.0530 | -0.66% | 8.0850 | 8.1120 | 8.0210 |
| 1999-06-25 | 8.0870 | 0.0180 | 0.22% | 8.0690 | 8.1260 | 8.0590 |
| 1999-06-24 | 8.0700 | 0.0660 | 0.82% | 8.0090 | 8.0790 | 7.9900 |
| 1999-06-23 | 8.0030 | 0.0000 | 0.00% | 8.0030 | 8.0270 | 7.9650 |
| 1999-06-22 | 8.0040 | -0.0200 | -0.25% | 8.0230 | 8.0330 | 7.9820 |
| 1999-06-21 | 8.0230 | -0.0320 | -0.40% | 8.0650 | 8.0790 | 7.9930 |
| 1999-06-18 | 8.0550 | 0.0350 | 0.44% | 8.0220 | 8.0860 | 7.9810 |
| 1999-06-17 | 8.0220 | 0.0200 | 0.25% | 8.0040 | 8.0340 | 7.9800 |
| 1999-06-16 | 8.0010 | -0.0810 | -1.00% | 8.0810 | 8.0960 | 7.9770 |
| 1999-06-15 | 8.0820 | 0.0020 | 0.02% | 8.0800 | 8.0940 | 8.0480 |
| 1999-06-14 | 8.0800 | -0.0960 | -1.17% | 8.1480 | 8.1520 | 8.0680 |
| 1999-06-11 | 8.1760 | 0.0480 | 0.59% | 8.1310 | 8.1870 | 8.1170 |
| 1999-06-10 | 8.1280 | 0.0110 | 0.14% | 8.1230 | 8.1610 | 8.0920 |
| 1999-06-09 | 8.1170 | 0.0070 | 0.09% | 8.1090 | 8.1330 | 8.0830 |
| 1999-06-08 | 8.1100 | 0.1300 | 1.63% | 7.9840 | 8.1130 | 7.9580 |
| 1999-06-07 | 7.9790 | -0.0640 | -0.80% | 8.0370 | 8.0380 | 7.9540 |
| 1999-06-04 | 8.0430 | 0.0370 | 0.46% | 8.0010 | 8.0490 | 7.9610 |
| 1999-06-03 | 8.0060 | -0.0180 | -0.22% | 8.0270 | 8.0770 | 7.9890 |
| 1999-06-02 | 8.0230 | -0.0800 | -0.99% | 8.0930 | 8.1150 | 8.0040 |
| 1999-06-01 | 8.1040 | 0.0280 | 0.35% | 8.0760 | 8.1220 | 8.0730 |
| 1999-05-31 | 8.0750 | 0.0050 | 0.06% | 8.0850 | 8.1290 | 8.0640 |
| 1999-05-28 | 8.0700 | -0.0250 | -0.31% | 8.0970 | 8.1470 | 8.0600 |
| 1999-05-27 | 8.0950 | -0.0180 | -0.22% | 8.1140 | 8.1330 | 8.0680 |
| 1999-05-26 | 8.1120 | -0.1000 | -1.22% | 8.2140 | 8.2380 | 8.1070 |
| 1999-05-25 | 8.2120 | 0.0020 | 0.02% | 8.2120 | 8.2530 | 8.1860 |
| 1999-05-24 | 8.2110 | 0.0110 | 0.13% | 8.1990 | 8.2250 | 8.1780 |
| 1999-05-21 | 8.1990 | -0.0390 | -0.47% | 8.2380 | 8.2450 | 8.1730 |
| 1999-05-20 | 8.2380 | -0.0240 | -0.29% | 8.2620 | 8.3050 | 8.2260 |
| 1999-05-19 | 8.2620 | -0.0200 | -0.24% | 8.2830 | 8.2880 | 8.2320 |
| 1999-05-18 | 8.2820 | 0.0140 | 0.17% | 8.2690 | 8.3020 | 8.2580 |
| 1999-05-17 | 8.2660 | 0.0130 | 0.16% | 8.2630 | 8.2830 | 8.2460 |
| 1999-05-14 | 8.2530 | -0.0080 | -0.10% | 8.2590 | 8.3260 | 8.2390 |
| 1999-05-13 | 8.2610 | 0.0100 | 0.12% | 8.2540 | 8.2730 | 8.2150 |
| 1999-05-12 | 8.2500 | -0.0520 | -0.63% | 8.3010 | 8.3180 | 8.2400 |
| 1999-05-11 | 8.3020 | -0.0640 | -0.77% | 8.3630 | 8.3740 | 8.2930 |
| 1999-05-10 | 8.3660 | 0.0400 | 0.48% | 8.3310 | 8.4010 | 8.2960 |
| 1999-05-07 | 8.3260 | -0.0530 | -0.63% | 8.3780 | 8.3820 | 8.3260 |
| 1999-05-06 | 8.3790 | 0.0550 | 0.66% | 8.3240 | 8.3890 | 8.3010 |
| 1999-05-05 | 8.3240 | 0.0870 | 1.06% | 8.2370 | 8.3480 | 8.2050 |
| 1999-05-04 | 8.2360 | 0.0460 | 0.56% | 8.1930 | 8.2420 | 8.1790 |
| 1999-05-03 | 8.1910 | -0.0090 | -0.11% | 8.2070 | 8.2160 | 8.1740 |
| 1999-04-30 | 8.2000 | -0.0100 | -0.12% | 8.2090 | 8.2440 | 8.1760 |
| 1999-04-29 | 8.2100 | -0.0190 | -0.23% | 8.2330 | 8.2440 | 8.1930 |
| 1999-04-28 | 8.2290 | -0.0340 | -0.41% | 8.2640 | 8.2890 | 8.2160 |
| 1999-04-27 | 8.2620 | 0.0600 | 0.73% | 8.2000 | 8.2680 | 8.1960 |
| 1999-04-26 | 8.2020 | -0.0170 | -0.21% | 8.2230 | 8.2600 | 8.1910 |
| 1999-04-23 | 8.2190 | -0.0010 | -0.01% | 8.2230 | 8.2780 | 8.2070 |
| 1999-04-22 | 8.2180 | -0.0070 | -0.09% | 8.2230 | 8.2750 | 8.1790 |
新闻源 财富源
2024年05月19日 星期天