| 日期 | 收盘价 | 涨跌额 | 涨跌幅 | 开盘价 | 最高价 | 最低价 |
| 2009-12-31 | 150.4200 | 0.4900 | 0.34% | 146.0400 | 150.6800 | 145.7800 |
| 2009-12-25 | 146.0700 | 0.5500 | 0.38% | 146.0500 | 147.0500 | 145.3200 |
| 2009-12-18 | 145.7500 | -0.3700 | -0.26% | 144.5100 | 146.9300 | 143.1000 |
| 2009-12-11 | 144.8400 | -1.6600 | -1.11% | 148.4600 | 148.7900 | 141.9900 |
| 2009-12-04 | 148.8800 | -0.7100 | -0.50% | 143.9500 | 149.0700 | 141.0100 |
| 2009-11-27 | 142.8700 | 1.0400 | 0.71% | 146.3400 | 148.2300 | 140.0200 |
| 2009-11-20 | 146.7800 | 0.2500 | 0.17% | 149.6300 | 150.3400 | 146.4300 |
| 2009-11-13 | 149.6400 | 1.5400 | 1.03% | 149.9100 | 151.6100 | 148.2600 |
| 2009-11-06 | 149.2200 | 0.1200 | 0.08% | 147.1300 | 151.1800 | 145.7800 |
| 2009-10-30 | 147.9200 | 0.3100 | 0.21% | 149.5800 | 151.6300 | 147.6200 |
| 2009-10-23 | 150.1500 | -0.0700 | -0.05% | 148.3000 | 153.2100 | 147.0700 |
| 2009-10-16 | 148.5300 | -0.2500 | -0.18% | 141.7300 | 149.3000 | 141.1800 |
| 2009-10-09 | 142.2100 | -0.4200 | -0.29% | 143.1800 | 143.9500 | 139.7000 |
| 2009-10-02 | 143.0800 | -0.4300 | -0.30% | 142.9600 | 144.5300 | 139.7400 |
| 2009-09-25 | 142.8500 | 0.6200 | 0.42% | 148.3700 | 150.3500 | 142.7300 |
| 2009-09-18 | 148.4800 | -0.5300 | -0.35% | 150.6800 | 151.7200 | 148.2300 |
| 2009-09-11 | 151.1300 | -0.4100 | -0.27% | 152.3900 | 153.2500 | 150.4600 |
| 2009-09-04 | 152.4300 | -0.7300 | -0.48% | 151.8400 | 152.7400 | 148.9900 |
| 2009-08-28 | 152.3100 | -0.5600 | -0.36% | 155.5400 | 156.8100 | 151.0700 |
| 2009-08-21 | 155.7000 | -2.4200 | -1.54% | 156.4400 | 157.3100 | 153.4000 |
| 2009-08-14 | 156.7900 | -2.5500 | -1.57% | 162.7000 | 162.9900 | 155.9700 |
| 2009-08-07 | 162.5900 | 3.2200 | 2.04% | 158.5800 | 163.0200 | 158.0800 |
| 2009-07-31 | 158.0900 | 1.3400 | 0.86% | 156.2500 | 158.5700 | 153.8400 |
| 2009-07-24 | 155.7000 | 1.8500 | 1.20% | 153.8500 | 157.5800 | 152.2900 |
| 2009-07-17 | 154.0200 | 0.8300 | 0.55% | 149.9000 | 155.1400 | 147.1600 |
| 2009-07-10 | 149.8400 | -1.5400 | -0.98% | 156.8600 | 157.0600 | 146.7400 |
| 2009-07-03 | 156.7000 | 1.7500 | 1.11% | 157.3200 | 160.2600 | 156.4000 |
| 2009-06-26 | 157.3100 | -2.2200 | -1.40% | 158.8400 | 158.8800 | 154.0500 |
| 2009-06-19 | 158.8000 | -2.0700 | -1.28% | 161.5500 | 161.8800 | 154.9700 |
| 2009-06-12 | 161.6400 | 0.3100 | 0.20% | 157.4200 | 162.5900 | 155.5200 |
| 2009-06-05 | 157.8400 | 4.6900 | 3.04% | 153.8300 | 160.4100 | 153.5300 |
| 2009-05-29 | 154.1300 | 0.0500 | 0.03% | 150.4900 | 155.7300 | 149.5300 |
| 2009-05-22 | 150.8400 | 3.5700 | 2.48% | 143.7600 | 151.0200 | 143.1000 |
| 2009-05-15 | 144.2200 | -2.7500 | -1.83% | 150.2800 | 150.4300 | 143.4200 |
| 2009-05-08 | 149.9500 | 0.3100 | 0.21% | 147.9100 | 150.7800 | 146.9700 |
| 2009-05-01 | 148.0700 | -0.6600 | -0.46% | 142.3700 | 148.3200 | 139.0200 |
| 2009-04-24 | 142.4500 | -4.4800 | -3.05% | 146.8000 | 147.0400 | 140.6800 |
| 2009-04-17 | 146.7300 | 1.6300 | 1.11% | 146.6000 | 149.7800 | 145.8800 |
| 2009-04-10 | 147.0700 | 0.2100 | 0.14% | 148.4800 | 151.5100 | 145.6900 |
| 2009-04-03 | 148.7600 | -1.5300 | -1.09% | 139.8900 | 148.8100 | 135.7400 |
| 2009-03-27 | 140.1000 | 3.0100 | 2.18% | 138.2500 | 145.0600 | 138.2400 |
| 2009-03-20 | 138.2800 | 1.1300 | 0.82% | 137.1200 | 139.9800 | 135.2100 |
| 2009-03-13 | 137.0700 | -2.1300 | -1.54% | 138.4200 | 139.2900 | 131.5500 |
| 2009-03-06 | 138.1900 | -2.6900 | -1.93% | 139.3900 | 141.4600 | 135.4800 |
| 2009-02-27 | 139.7400 | 2.8000 | 2.09% | 134.2500 | 141.7500 | 133.8400 |
| 2009-02-20 | 134.2100 | -1.4300 | -1.08% | 129.9400 | 136.3300 | 129.6200 |
| 2009-02-13 | 132.2800 | 0.1400 | 0.10% | 135.7800 | 137.3200 | 127.0700 |
| 2009-02-06 | 136.0500 | -1.7600 | -1.36% | 130.1100 | 136.7300 | 125.2600 |
| 2009-01-30 | 129.7500 | 2.0200 | 1.65% | 122.3500 | 130.4800 | 119.6900 |
| 2009-01-23 | 122.3300 | -2.3500 | -1.76% | 134.7700 | 135.8100 | 119.0600 |
| 2009-01-16 | 133.3600 | -4.9800 | -3.64% | 136.6100 | 136.8600 | 128.7800 |
| 2009-01-09 | 136.9500 | 3.4500 | 2.59% | 133.5900 | 141.4200 | 132.9000 |
| 2009-01-02 | 133.4600 | -0.0900 | -0.07% | 132.3300 | 134.5600 | 131.4200 |
新闻源 财富源
2024年05月19日 星期天