| 日期 | 收盘价 | 涨跌额 | 涨跌幅 | 开盘价 | 最高价 | 最低价 |
| 2012-12-31 | 30.5560 | 30.5560 | 0.00% | 30.5610 | 30.5640 | 30.5550 |
| 2012-12-28 | 30.3514 | -0.0156 | -0.05% | 30.3545 | 30.5940 | 30.2550 |
| 2012-12-27 | 30.3645 | 30.3645 | 0.00% | 30.3895 | 30.4530 | 30.3200 |
| 2012-12-26 | 30.5775 | 30.5775 | 0.00% | 30.4610 | 30.5930 | 30.4590 |
| 2012-12-25 | 30.7090 | 30.7090 | 0.00% | 30.6930 | 30.7360 | 30.6900 |
| 2012-12-24 | 30.6270 | 30.6270 | 0.00% | 30.5905 | 30.6420 | 30.5810 |
| 2012-12-21 | 30.8250 | 0.1505 | 0.49% | 30.6920 | 30.8720 | 30.6500 |
| 2012-12-20 | 30.6765 | 30.6765 | 0.00% | 30.6635 | 30.7030 | 30.6500 |
| 2012-12-19 | 30.7407 | 30.7407 | 0.00% | 30.7370 | 30.7580 | 30.7362 |
| 2012-12-18 | 30.7420 | 30.7420 | 0.00% | 30.7257 | 30.7480 | 30.7120 |
| 2012-12-17 | 30.9710 | 30.9710 | 0.00% | 30.9650 | 30.9840 | 30.9420 |
| 2012-12-14 | 30.7990 | 0.0730 | 0.24% | 30.8180 | 30.8550 | 30.6425 |
| 2012-12-13 | 30.7340 | 30.7340 | 0.00% | 30.7260 | 30.8240 | 30.6500 |
| 2012-12-12 | 30.5420 | 30.5420 | 0.00% | 30.5455 | 30.6050 | 30.5232 |
| 2012-12-11 | 30.6908 | 30.6908 | 0.00% | 30.6920 | 30.7110 | 30.6862 |
| 2012-12-10 | 30.8730 | 30.8730 | 0.00% | 30.7630 | 30.8730 | 30.7565 |
| 2012-12-07 | 30.8160 | -0.0930 | -0.30% | 30.9140 | 31.1100 | 30.7672 |
| 2012-12-06 | 30.9470 | 30.9470 | 0.00% | 30.9440 | 30.9520 | 30.8500 |
| 2012-12-05 | 30.7920 | 30.7920 | 0.00% | 30.7500 | 30.8040 | 30.7460 |
| 2012-12-04 | 30.9907 | 0.1186 | 0.38% | 30.9070 | 31.0281 | 30.8590 |
| 2012-12-03 | 30.8870 | 30.8870 | 0.00% | 30.8962 | 30.9150 | 30.8587 |
| 2012-11-30 | 30.8305 | -0.0180 | -0.06% | 30.8615 | 31.0210 | 30.7742 |
| 2012-11-29 | 30.8600 | 30.8600 | 0.00% | 30.8385 | 30.8700 | 30.8335 |
| 2012-11-28 | 31.0730 | 31.0730 | 0.00% | 31.0585 | 31.0900 | 31.0490 |
| 2012-11-27 | 31.0410 | 31.0410 | 0.00% | 31.0420 | 31.0640 | 31.0280 |
| 2012-11-26 | 30.9986 | 30.9986 | 0.00% | 31.0055 | 31.0245 | 30.9930 |
| 2012-11-23 | 31.1600 | -0.0015 | -0.00% | 31.1745 | 31.3060 | 30.9955 |
| 2012-11-22 | 31.1670 | 31.1670 | 0.00% | 31.1695 | 31.3070 | 31.1396 |
| 2012-11-21 | 31.1515 | 31.1515 | 0.00% | 31.1500 | 31.1890 | 31.1475 |
| 2012-11-20 | 31.2965 | 31.2965 | 0.00% | 31.2858 | 31.3110 | 31.2845 |
| 2012-11-19 | 31.4140 | 31.4140 | 0.00% | 31.4220 | 31.6110 | 31.3920 |
| 2012-11-16 | 31.7290 | 0.0710 | 0.22% | 31.6650 | 31.9300 | 31.6535 |
| 2012-11-15 | 31.6580 | 31.6580 | 0.00% | 31.6730 | 31.6730 | 31.6550 |
| 2012-11-14 | 31.6980 | 31.6980 | 0.00% | 31.6920 | 31.7110 | 31.6500 |
| 2012-11-13 | 31.7900 | 31.7900 | 0.00% | 31.7420 | 31.7900 | 31.7395 |
| 2012-11-12 | 31.6245 | 0.0515 | 0.16% | 31.5760 | 31.6570 | 31.5585 |
| 2012-11-09 | 31.5780 | 0.0785 | 0.25% | 31.5090 | 31.7050 | 31.4570 |
| 2012-11-08 | 31.5020 | 31.5020 | 0.00% | 31.4815 | 31.5450 | 31.4760 |
| 2012-11-07 | 31.6530 | 31.6530 | 0.00% | 31.5050 | 31.6570 | 31.5050 |
| 2012-11-06 | 31.4520 | 31.4520 | 0.00% | 31.3435 | 31.4520 | 31.3425 |
| 2012-11-05 | 31.5970 | 31.5970 | 0.00% | 31.6020 | 31.6120 | 31.5820 |
| 2012-11-02 | 31.4710 | 0.1919 | 0.61% | 31.2785 | 31.5520 | 31.2674 |
| 2012-11-01 | 31.2822 | 31.2822 | 0.00% | 31.2820 | 31.2945 | 31.2582 |
| 2012-10-31 | 31.5140 | 31.5140 | 0.00% | 31.5170 | 31.5250 | 31.3370 |
| 2012-10-30 | 31.3650 | 31.3650 | 0.00% | 31.3765 | 31.5070 | 31.3650 |
| 2012-10-29 | 31.4700 | 31.4700 | 0.00% | 31.4930 | 31.6700 | 31.4700 |
| 2012-10-26 | 31.5700 | 0.2255 | 0.72% | 31.3420 | 31.6170 | 31.2800 |
| 2012-10-25 | 31.3445 | 31.3445 | 0.00% | 31.3395 | 31.3445 | 31.3395 |
| 2012-10-24 | 31.3950 | 31.3950 | 0.00% | 31.4135 | 31.4190 | 31.3500 |
| 2012-10-23 | 31.3750 | 31.3750 | 0.00% | 31.3726 | 31.3870 | 31.3200 |
| 2012-10-22 | 31.0887 | 31.0887 | 0.00% | 31.0967 | 31.2300 | 31.0350 |
| 2012-10-19 | 30.7600 | -0.0263 | -0.09% | 30.7850 | 31.0370 | 30.7375 |
| 2012-10-18 | 30.7869 | 30.7869 | 0.00% | 30.7881 | 30.7990 | 30.7869 |
| 2012-10-17 | 30.7545 | 30.7545 | 0.00% | 30.7430 | 30.9010 | 30.7350 |
| 2012-10-16 | 30.7720 | 30.7720 | 0.00% | 30.8479 | 31.0040 | 30.7645 |
新闻源 财富源
2024年05月18日 星期六