| 日期 | 收盘价 | 涨跌额 | 涨跌幅 | 开盘价 | 最高价 | 最低价 |
| 2005-12-30 | 202.9800 | -0.0100 | 0.00% | 203.1600 | 203.6400 | 201.8200 |
| 2005-12-29 | 202.9900 | 0.8300 | 0.41% | 202.3200 | 203.6000 | 202.0400 |
| 2005-12-28 | 202.1600 | -0.5700 | -0.28% | 202.8500 | 203.9200 | 201.8000 |
| 2005-12-27 | 202.7300 | 1.2300 | 0.61% | 201.4000 | 203.6000 | 201.3000 |
| 2005-12-26 | 201.5000 | -0.2000 | -0.10% | 201.7000 | 202.1400 | 201.1100 |
| 2005-12-23 | 201.7000 | -0.6900 | -0.34% | 202.7500 | 203.0100 | 201.0500 |
| 2005-12-22 | 202.3900 | -2.0100 | -0.98% | 204.5100 | 205.1900 | 202.2800 |
| 2005-12-21 | 204.4000 | -1.0100 | -0.49% | 205.3000 | 205.9900 | 204.0200 |
| 2005-12-20 | 205.4100 | 0.9400 | 0.46% | 204.4800 | 206.0400 | 204.3800 |
| 2005-12-19 | 204.4700 | -0.6900 | -0.34% | 205.0400 | 206.6000 | 204.0500 |
| 2005-12-16 | 205.1600 | -0.3800 | -0.18% | 205.2700 | 206.3800 | 203.9600 |
| 2005-12-15 | 205.5400 | -2.5900 | -1.24% | 207.9800 | 208.6600 | 205.2000 |
| 2005-12-14 | 208.1300 | -4.1500 | -1.95% | 212.4900 | 212.8000 | 206.9000 |
| 2005-12-13 | 212.2800 | -0.3100 | -0.15% | 212.5200 | 213.1000 | 211.9000 |
| 2005-12-12 | 212.5900 | 0.8900 | 0.42% | 211.7300 | 212.9400 | 211.3000 |
| 2005-12-09 | 211.7000 | 0.8400 | 0.40% | 210.8600 | 211.8500 | 210.4000 |
| 2005-12-08 | 210.8600 | 0.9900 | 0.47% | 209.9000 | 211.0300 | 208.8600 |
| 2005-12-07 | 209.8700 | -0.5300 | -0.25% | 210.4500 | 210.5400 | 209.0700 |
| 2005-12-06 | 210.4000 | -0.2000 | -0.09% | 210.5100 | 211.4300 | 209.7300 |
| 2005-12-05 | 210.6000 | 1.7400 | 0.83% | 208.9200 | 210.6500 | 208.9200 |
| 2005-12-02 | 208.8600 | 0.4100 | 0.20% | 208.4000 | 209.7100 | 207.9300 |
| 2005-12-01 | 208.4500 | 1.2400 | 0.60% | 207.2200 | 209.0400 | 206.8000 |
| 2005-11-30 | 207.2100 | 1.6800 | 0.82% | 205.6000 | 207.6000 | 205.1300 |
| 2005-11-29 | 205.5300 | -0.0100 | 0.00% | 205.6700 | 205.8100 | 204.9800 |
| 2005-11-28 | 205.5400 | 0.5600 | 0.27% | 205.0500 | 205.6900 | 204.2800 |
| 2005-11-25 | 204.9800 | 0.1300 | 0.06% | 204.9500 | 205.7100 | 204.6500 |
| 2005-11-24 | 204.8500 | 0.3300 | 0.16% | 204.7000 | 205.3000 | 204.2200 |
| 2005-11-23 | 204.5200 | -0.1000 | -0.05% | 204.5800 | 204.9000 | 203.6000 |
| 2005-11-22 | 204.6200 | 0.3300 | 0.16% | 204.3200 | 204.8000 | 203.4100 |
| 2005-11-21 | 204.2900 | -0.2900 | -0.14% | 204.6400 | 205.1100 | 203.8600 |
| 2005-11-18 | 204.5800 | 0.5100 | 0.25% | 204.0800 | 204.9000 | 203.7300 |
| 2005-11-17 | 204.0700 | -0.4900 | -0.24% | 204.5700 | 204.9000 | 203.6800 |
| 2005-11-16 | 204.5600 | -1.6800 | -0.81% | 206.3000 | 206.9800 | 204.0800 |
| 2005-11-15 | 206.2400 | -0.1100 | -0.05% | 206.3100 | 206.9000 | 206.0000 |
| 2005-11-14 | 206.3500 | 1.0200 | 0.50% | 205.3800 | 207.1900 | 205.3100 |
| 2005-11-11 | 205.3300 | -0.3900 | -0.19% | 205.7300 | 205.9000 | 204.7700 |
| 2005-11-10 | 205.7200 | 0.8900 | 0.43% | 204.9600 | 206.2900 | 204.5000 |
| 2005-11-09 | 204.8300 | 0.5300 | 0.26% | 204.3200 | 205.0800 | 203.6900 |
| 2005-11-08 | 204.3000 | -0.9300 | -0.45% | 205.1800 | 205.4600 | 203.8100 |
| 2005-11-07 | 205.2300 | -1.8700 | -0.90% | 207.2600 | 207.2600 | 204.7900 |
| 2005-11-04 | 207.1000 | -0.2700 | -0.13% | 207.3900 | 208.2000 | 206.2700 |
| 2005-11-03 | 207.3700 | -0.0900 | -0.04% | 207.5100 | 208.1000 | 207.0300 |
| 2005-11-02 | 207.4600 | 1.6300 | 0.79% | 205.9000 | 207.6000 | 205.6700 |
| 2005-11-01 | 205.8300 | -0.1900 | -0.09% | 205.9700 | 206.6400 | 205.2600 |
| 2005-10-31 | 206.0200 | 0.7900 | 0.38% | 205.1400 | 206.6500 | 204.7900 |
| 2005-10-28 | 205.2300 | -0.6400 | -0.31% | 205.8200 | 205.9500 | 204.7600 |
| 2005-10-27 | 205.8700 | 0.3100 | 0.15% | 205.6300 | 206.4300 | 205.0800 |
| 2005-10-26 | 205.5600 | 0.2600 | 0.13% | 205.2300 | 205.9000 | 204.7300 |
| 2005-10-25 | 205.3000 | 1.1000 | 0.54% | 204.2100 | 205.4300 | 203.5700 |
| 2005-10-24 | 204.2000 | -0.6700 | -0.33% | 204.9000 | 204.9000 | 203.6800 |
| 2005-10-21 | 204.8700 | 0.2200 | 0.11% | 204.5800 | 205.6100 | 204.2800 |
| 2005-10-20 | 204.6500 | 1.0900 | 0.54% | 203.7700 | 204.8000 | 203.2000 |
| 2005-10-19 | 203.5600 | 1.0200 | 0.50% | 202.6400 | 203.8000 | 201.9300 |
| 2005-10-18 | 202.5400 | 1.0000 | 0.50% | 201.6400 | 202.6000 | 201.3000 |
| 2005-10-17 | 201.5400 | -0.1900 | -0.09% | 201.7100 | 202.0600 | 200.9800 |
| 2005-10-14 | 201.7300 | 0.9500 | 0.47% | 201.1900 | 201.9200 | 200.6100 |
| 2005-10-13 | 200.7800 | 0.4800 | 0.24% | 200.3400 | 201.4500 | 200.0100 |
| 2005-10-12 | 200.3000 | 0.3200 | 0.16% | 200.0100 | 200.6100 | 199.3800 |
| 2005-10-11 | 199.9800 | -0.4100 | -0.20% | 200.3900 | 200.5400 | 199.1000 |
| 2005-10-10 | 200.3900 | 0.1200 | 0.06% | 200.5300 | 200.6300 | 199.7300 |
| 2005-10-07 | 200.2700 | -1.1800 | -0.59% | 201.6000 | 201.6500 | 200.1000 |
| 2005-10-06 | 201.4500 | 0.7100 | 0.35% | 200.8400 | 202.0900 | 200.5000 |
| 2005-10-05 | 200.7400 | -0.3700 | -0.18% | 200.8100 | 201.2300 | 200.1700 |
| 2005-10-04 | 201.1100 | 0.8600 | 0.43% | 200.3100 | 201.2400 | 199.8900 |
| 2005-10-03 | 200.2500 | 0.1200 | 0.06% | 200.2100 | 200.8600 | 199.6200 |
| 2005-09-30 | 200.1300 | 1.0500 | 0.53% | 199.0500 | 200.7200 | 198.8600 |
| 2005-09-29 | 199.0800 | -0.8700 | -0.44% | 199.9300 | 200.0600 | 198.8100 |
| 2005-09-28 | 199.9500 | -0.1300 | -0.06% | 200.1400 | 200.4100 | 199.3400 |
| 2005-09-27 | 200.0800 | 0.5300 | 0.27% | 199.5200 | 200.5100 | 199.1700 |
| 2005-09-26 | 199.5500 | -0.1300 | -0.07% | 199.7300 | 199.8000 | 198.8800 |
| 2005-09-23 | 199.6800 | -0.3900 | -0.19% | 199.8900 | 200.2000 | 198.7900 |
| 2005-09-22 | 200.0700 | -1.2300 | -0.61% | 201.4200 | 202.0400 | 199.4600 |
| 2005-09-21 | 201.3000 | -0.0900 | -0.04% | 201.3500 | 201.9000 | 200.8800 |
| 2005-09-20 | 201.3900 | 0.3500 | 0.17% | 200.9700 | 201.6500 | 200.4100 |
| 2005-09-19 | 201.0400 | -0.2600 | -0.13% | 201.3800 | 201.3800 | 200.3500 |
| 2005-09-16 | 201.3000 | 1.5200 | 0.76% | 199.8600 | 201.9300 | 199.4400 |
| 2005-09-15 | 199.7800 | -1.4200 | -0.71% | 201.2200 | 201.6800 | 199.0100 |
| 2005-09-14 | 201.2000 | -0.4100 | -0.20% | 201.6400 | 202.2100 | 200.9000 |
| 2005-09-13 | 201.6100 | 0.9100 | 0.45% | 200.7000 | 202.3000 | 200.4300 |
| 2005-09-12 | 200.7000 | -1.0900 | -0.54% | 201.6900 | 201.6900 | 199.7700 |
| 2005-09-09 | 201.7900 | -1.0300 | -0.51% | 202.8600 | 203.4500 | 201.4400 |
| 2005-09-08 | 202.8200 | 0.6200 | 0.31% | 202.1700 | 203.5100 | 201.9900 |
| 2005-09-07 | 202.2000 | 0.1300 | 0.06% | 202.0300 | 202.7100 | 201.1000 |
| 2005-09-06 | 202.0700 | 0.8000 | 0.40% | 201.2300 | 202.4300 | 200.9000 |
| 2005-09-05 | 201.2700 | -0.7200 | -0.36% | 202.3500 | 202.3500 | 200.9900 |
| 2005-09-02 | 201.9900 | 0.6800 | 0.34% | 201.4100 | 202.4200 | 200.7400 |
| 2005-09-01 | 201.3100 | 1.7800 | 0.89% | 199.4400 | 201.6100 | 199.3200 |
| 2005-08-31 | 199.5300 | 0.9200 | 0.46% | 198.6900 | 200.0100 | 198.3900 |
| 2005-08-30 | 198.6100 | -0.0500 | -0.03% | 198.6500 | 199.2600 | 198.3500 |
| 2005-08-29 | 198.6600 | 0.2600 | 0.13% | 198.3700 | 199.4900 | 198.2400 |
| 2005-08-26 | 198.4000 | -0.0600 | -0.03% | 198.2800 | 198.7700 | 197.5300 |
| 2005-08-25 | 198.4600 | -0.0200 | -0.01% | 198.5000 | 198.8000 | 197.6900 |
| 2005-08-24 | 198.4800 | 0.5200 | 0.26% | 197.9400 | 198.7900 | 197.6900 |
| 2005-08-23 | 197.9600 | 0.4100 | 0.21% | 197.7900 | 198.1300 | 197.1800 |
| 2005-08-22 | 197.5500 | -0.7900 | -0.40% | 198.2400 | 198.6000 | 196.7200 |
| 2005-08-19 | 198.3400 | -0.0200 | -0.01% | 198.4200 | 198.8000 | 197.7300 |
| 2005-08-18 | 198.3600 | -0.1600 | -0.08% | 198.5100 | 199.4000 | 198.1300 |
| 2005-08-17 | 198.5200 | 0.2600 | 0.13% | 198.4000 | 198.8000 | 197.5900 |
| 2005-08-16 | 198.2600 | 0.4200 | 0.21% | 197.8900 | 198.4200 | 197.2800 |
| 2005-08-15 | 197.8400 | -0.7100 | -0.36% | 198.4800 | 199.1000 | 197.5200 |
| 2005-08-12 | 198.5500 | -0.0300 | -0.02% | 198.6700 | 199.1000 | 198.4000 |
| 2005-08-11 | 198.5800 | -0.0800 | -0.04% | 198.6600 | 199.1300 | 198.1000 |
| 2005-08-10 | 198.6600 | -1.4300 | -0.71% | 199.9700 | 200.1900 | 198.1900 |
| 2005-08-09 | 200.0900 | -0.0200 | -0.01% | 200.1400 | 200.3100 | 200.0800 |
| 2005-08-08 | 200.1100 | 1.6000 | 0.81% | 199.1000 | 200.1100 | 199.1000 |
| 2005-08-01 | 198.5100 | 0.8600 | 0.44% | 197.7300 | 198.8700 | 197.2400 |
| 2005-07-29 | 197.6500 | 0.9300 | 0.47% | 196.8000 | 197.8500 | 196.4000 |
| 2005-07-28 | 196.7200 | 0.7700 | 0.39% | 196.2200 | 197.3200 | 195.4600 |
| 2005-07-27 | 195.9500 | 1.2800 | 0.66% | 195.5100 | 196.3400 | 195.5000 |
| 2005-07-25 | 194.6700 | 1.1900 | 0.62% | 193.5300 | 194.8600 | 193.1100 |
| 2005-07-22 | 193.4800 | -2.5600 | -1.31% | 193.6600 | 194.9900 | 193.6500 |
| 2005-07-19 | 196.0400 | 0.3900 | 0.20% | 195.7800 | 196.1400 | 195.7400 |
| 2005-07-18 | 195.6500 | -0.9500 | -0.48% | 196.4200 | 196.9900 | 195.2400 |
| 2005-07-15 | 196.6000 | -0.6600 | -0.33% | 197.3300 | 197.3400 | 196.6000 |
| 2005-07-14 | 197.2600 | 0.0700 | 0.04% | 197.3700 | 197.7200 | 196.6900 |
| 2005-07-13 | 197.1900 | 0.1200 | 0.06% | 196.9300 | 197.4400 | 196.9200 |
| 2005-07-12 | 197.0700 | 0.7000 | 0.36% | 196.6100 | 197.0900 | 197.0600 |
| 2005-07-11 | 196.3700 | 1.5000 | 0.77% | 194.9400 | 196.7200 | 194.4900 |
| 2005-07-08 | 194.8700 | -0.5800 | -0.30% | 195.4900 | 195.4900 | 194.8600 |
| 2005-07-07 | 195.4500 | -1.3800 | -0.70% | 196.7700 | 196.8000 | 195.4400 |
| 2005-07-06 | 196.8300 | 0.6900 | 0.35% | 196.2300 | 196.9300 | 196.2000 |
| 2005-07-05 | 196.1400 | -0.0700 | -0.04% | 196.3000 | 196.7300 | 196.1400 |
| 2005-07-04 | 196.2100 | -1.3600 | -0.69% | 197.4600 | 197.4700 | 196.2000 |
| 2005-07-01 | 197.5700 | -1.0400 | -0.52% | 198.5500 | 198.5600 | 197.5600 |
| 2005-06-30 | 198.6100 | -0.8200 | -0.41% | 199.4400 | 199.7000 | 198.6000 |
| 2005-06-29 | 199.4300 | -0.2200 | -0.11% | 199.5700 | 199.5800 | 198.8100 |
| 2005-06-28 | 199.6500 | -0.1600 | -0.08% | 199.8300 | 199.8400 | 199.6400 |
| 2005-06-27 | 199.8100 | 0.8400 | 0.42% | 199.1100 | 199.8200 | 199.8100 |
| 2005-06-24 | 198.9700 | 1.4300 | 0.72% | 197.6900 | 199.3000 | 197.6900 |
| 2005-06-23 | 197.5400 | -0.7000 | -0.35% | 198.2800 | 198.2900 | 197.5300 |
| 2005-06-22 | 198.2400 | 0.3100 | 0.16% | 197.8900 | 198.8300 | 197.5700 |
| 2005-06-21 | 197.9300 | -1.5400 | -0.77% | 199.2700 | 199.6500 | 197.6600 |
| 2005-06-20 | 199.4700 | 0.7900 | 0.40% | 198.8000 | 199.8000 | 198.3700 |
| 2005-06-17 | 198.6800 | 0.2500 | 0.13% | 198.3900 | 199.1600 | 197.9800 |
| 2005-06-16 | 198.4300 | -0.5100 | -0.26% | 199.0000 | 199.0000 | 198.2600 |
| 2005-06-15 | 198.9400 | 1.0500 | 0.53% | 197.6600 | 199.3000 | 197.2600 |
| 2005-06-13 | 197.8900 | 1.1000 | 0.56% | 196.8700 | 198.1100 | 196.8700 |
| 2005-06-10 | 196.7900 | 1.2700 | 0.65% | 195.5500 | 196.9700 | 195.1700 |
| 2005-06-09 | 195.5200 | -0.3000 | -0.15% | 195.5200 | 195.5300 | 195.5000 |
| 2005-06-08 | 195.8200 | 0.2900 | 0.15% | 195.6000 | 196.6000 | 195.6000 |
| 2005-06-07 | 195.5300 | 0.7000 | 0.36% | 195.0400 | 195.7200 | 195.5300 |
| 2005-06-06 | 194.8300 | -0.4800 | -0.25% | 195.4400 | 195.6000 | 193.9700 |
| 2005-06-03 | 195.3100 | -1.2000 | -0.61% | 196.5500 | 196.6600 | 195.3100 |
| 2005-06-02 | 196.5100 | -0.2000 | -0.10% | 196.7500 | 197.0800 | 196.5000 |
| 2005-06-01 | 196.7100 | -0.4900 | -0.25% | 197.2400 | 197.4300 | 196.7000 |
| 2005-05-31 | 197.2000 | 0.3900 | 0.20% | 196.8600 | 197.4000 | 195.8200 |
| 2005-05-30 | 196.8100 | -0.1000 | -0.05% | 196.8000 | 196.8200 | 196.7900 |
| 2005-05-27 | 196.9100 | 0.5200 | 0.26% | 196.4400 | 197.1100 | 196.1900 |
| 2005-05-26 | 196.3900 | 196.3900 | 0.00% | 197.2200 | 197.7600 | 196.2900 |
新闻源 财富源
2024年05月19日 星期天