日期2005010320050104200501052005010620050107200501102005011120050112200501132005011420050117200501182005011920050120200501212005012420050125200501262005012720050128200501312005020220050203200502042005021620050217200502182005022120050222200502232005022420050225200502282005030120050302200503032005030420050307200503082005030920050310200503112005031420050315开盘1,275.391,260.781,241.681,252.491,239.321,243.581,252.711,257.171,255.721,255.871,235.571,215.781,225.081,213.371,201.931,258.021,252.351,252.371,239.581,223.731,210.761,1.501,253.811,238.611,276.021,280.031,275.661,259.531,285.631,309.621,307.041,311.371,311.441,305.251,303.311,285.201,294.161,288.411,298.251,321.211,316.901,284.511,288.981,293.13最高1,280.831,260.781,258.581,252.731,256.311,252.721,260.871,257.191,259.501,268.861,236.401,226.041,225.081,213.961,237.911,265.951,2.871,2.231,241.141,226.301,210.761,253.161,269.151,274.121,291.461,280.031,278.621,284.941,312.531,316.591,310.971,328.531,315.141,308.761,316.721,295.251,299.601,296.881,318.1,326.081,316.901,292.531,304.111,293.26最低1,2.491,238.181,235.751,234.241,235.511,236.091,247.841,246.421,251.021,243.871,214.071,207.051,214.631,199.171,1.211,239.801,239.161,240.131,223.881,208.861,190.171,1.501,236.181,235.1,270.321,263.711,258.561,259.511,282.781,299.151,296.981,311.201,298.931,295.1,285.921,276.881,286.481,287.741,296.911,310.231,282.531,278.151,271.511,266.收盘1,266.501,242.771,251.941,239.431,244.751,252.401,257.461,256.921,256.311,245.621,216.651,225.451,218.111,204.391,234.481,255.781,2.231,241.961,225.1,213.671,191.821,252.501,242.311,269.001,278.881,276.131,258.971,284.481,309.281,309.471,309.951,312.441,306.001,303.411,287.451,294.341,287.711,293.741,318.271,316.791,286.231,2.941,293.501,269.14交易量8,303,9498,161,7708,678,6517,922,28,940,8717,234,6837,725,5706,769,5858,746,7079,8,32710,028,56510,190,28,377,19510,310,28416,970,08018,020,20711,813,9249,0,6919,412,8298,170,5579,078,06219,0,06220,415,22517,028,29314,445,45511,218,61210,688,05012,536,92222,602,81524,1,12720,115,81524,069,61017,651,43213,980,95218,628,63512,823,60911,049,95810,762,24617,984,39820,567,18717,7,66914,996,71418,692,50215,2,71920050316200503172005031820050321200503222005032320050324200503252005032820050329200503302005033120050401200504042005040520050406200504072005040820050411200504122005041320050414200504152005041820050419200504202005042120050422200504252005042620050427200504282005042920050509200505102005051120050512200505132005051620050517200505182005051920050520200505232005052420050525200505261,267.051,255.981,242.451,226.141,230.681,205.761,200.261,207.201,204.851,199.691,192.451,168.831,180.371,212.121,200.691,191.201,216.731,225.051,248.151,239.131,228.971,252.211,229.681,212.391,196.281,198.961,182.201,171.031,166.341,155.1,165.101,145.751,168.331,160.621,126.821,134.601,122.181,101.611,105.401,091.261,099.741,101.751,100.491,095.311,066.001,072.521,071.211,268.191,257.791,248.031,232.821,231.681,218.011,208.611,211.161,204.851,209.231,192.451,181.531,237.801,218.281,209.341,220.411,248.061,249.201,252.811,239.131,2.321,253.601,229.681,212.391,202.491,198.961,190.1,177.881,166.341,169.141,166.201,172.711,170.201,165.391,135.801,140.171,122.921,120.171,105.401,108.181,108.841,107.231,108.611,095.311,078.101,082.181,077.441,247.1,242.511,223.621,220.821,202.431,194.321,187.581,199.871,185.461,194.591,171.811,162.031,173.1,196.941,1.261,183.911,213.651,218.761,235.361,218.511,228.971,233.241,213.201,190.981,191.231,178.1,167.991,163.401,146.411,151.1,148.141,135.731,155.981,130.411,108.421,121.871,099.841,093.281,082.141,083.941,090.301,083.121,094.671,069.431,057.1,0.881,055.821,255.591,243.471,227.401,231.051,206.921,201.651,208.191,205.631,200.111,195.021,172.571,181.241,223.571,202.971,191.741,214.871,225.491,248.521,240.971,219.511,248.201,234.331,216.961,197.731,199.901,184.191,172.561,169.191,157.971,165.341,148.761,169.121,159.151,130.841,135.561,124.271,103.991,107.631,095.471,099.1,102.961,103.471,099.271,070.841,073.851,072.141,058.8713,663,37312,5,312,452,4329,963,68714,653,30913,440,60511,477,1909,527,59,023,2339,233,16011,383,48110,437,79019,660,33213,794,40111,582,68416,727,96624,276,81417,768,99819,300,75713,075,88119,7,07115,616,19814,262,29811,671,17610,950,12611,182,98413,266,84413,578,36313,7,813,974,14113,612,86517,419,74314,105,69610,869,35013,1,110,995,56912,355,88313,474,94710,227,75911,568,72710,378,40810,658,1669,584,0419,533,94511,029,49,807,5979,498,55620050527200505302005053120050601200506022005060320050606200506072005060820050609200506102005061320050614200506152005061620050617200506202005062120050622200506232005062420050627200506282005062920050630200507012005070420050705200507062005070720050708200507112005071220050713200507142005071520050718200507192005072020050721200507222005072520050726200507272005072820050729200508011,056.321,049.721,061.611,059.611,036.731,013.901,010.381,036.621,044.181,118.811,130.551,105.961,108.341,090.461,071.771,090.111,087.851,115.661,098.961,100.561,091.991,108.461,120.941,111.671,103.481,077.311,050.241,043.881,040.701,033.221,036.411,026.791,007.901,044.581,035.531,039.611,023.381,011.001,013.981,020.691,026.131,045.271,046.1,072.561,090.111,084.971,082.801,068.211,063.951,070.501,063.521,036.731,019.921,034.851,055.631,118.691,146.421,130.551,112.101,119.681,090.461,086.351,094.671,115.861,115.661,103.251,106.751,102.231,129.961,120.941,113.521,103.481,077.311,050.241,047.821,044.781,044.051,036.411,043.211,048.921,045.941,049.881,046.361,023.381,020.671,025.101,022.041,0.631,048.971,078.061,090.181,097.631,088.481,094.151,050.061,043.281,057.751,035.701,008.751,000.52998.231,029.1,040.161,103.681,101.831,085.871,092.401,070.071,0.031,079.081,073.411,098.901,090.741,092.481,087.691,108.461,105.341,103.911,078.101,053.631,030.181,032.521,028.221,030.501,015.401,009.041,004.081,033.811,033.161,021.991,008.521,004.661,008.681,009.991,024.001,040.591,046.1,068.501,083.361,077.121,081.121,051.951,060.161,060.741,039.191,016.061,013.1,034.381,030.941,115.581,131.051,108.291,106.291,093.461,072.841,086.011,085.611,115.621,101.491,102.031,093.701,101.881,124.1,108.591,104.991,080.941,055.591,047.281,039.041,033.551,038.601,017.981,011.501,046.161,037.391,040.411,026.121,012.101,014.361,021.051,020.631,046.321,045.401,072.811,0.911,086.551,083.031,088.9510,146,2518,599,8169,239,22410,062,49011,465,55610,016,26811,043,59915,703,05340,282,85240,690,92828,410,80119,203,77918,368,25515,267,63314,483,08316,752,56221,468,61915,478,09012,351,45311,484,88611,121,07521,842,38113,458,43113,469,37913,785,95913,597,81412,275,95810,494,8859,196,4288,570,42610,337,36711,330,36118,457,80512,821,97412,571,09312,750,51410,9,8429,882,31610,568,55911,140,36025,488,34914,134,10825,577,51023,812,34824,695,84717,683,94414,731,55120050802200508032005080420050805200508082005080920050810200508112005081220050815200508162005081720050818200508192005082220050823200508242005082520050826200508292005083020050831200509012005090220050905200509062005090720050908200509092005091220050913200509142005091520050916200509192005092020050921200509222005092320050926200509272005092820050929200509302005101020051011200510121,0.531,106.321,104.911,102.621,131.801,139.121,153.211,165.441,185.271,167.031,188.021,175.181,194.441,144.461,148.971,158.831,151.451,168.001,173.011,172.001,151.621,145.811,163.701,187.061,1.071,197.231,170.771,196.271,194.491,1.751,188.251,209.271,217.521,217.421,213.491,222.261,210.851,185.691,157.301,150.931,155.051,131.321,134.441,156.771,153.671,137.951,157.481,104.041,120.681,108.161,129.071,146.731,152.941,165.131,184.261,192.051,187.801,192.921,193.571,201.761,157.371,162.041,159.631,171.431,172.691,174.1,172.011,153.771,163.521,185.761,188.911,196.871,201.821,194.591,201.461,204.461,191.931,207.401,217.411,218.941,217.761,220.971,223.571,210.851,185.691,1.601,155.601,157.801,142.491,155.781,158.701,153.671,157.301,165.671,084.801,103.901,099.131,102.601,131.801,130.591,144.951,1.101,161.791,163.851,170.111,160.081,146.561,132.871,142.681,139.241,151.451,157.181,163.991,147.931,145.271,140.101,160.051,179.111,184.011,172.061,168.581,184.791,184.421,181.431,186.221,204.551,210.721,208.561,210.191,204.871,186.981,147.191,149.741,147.271,132.531,129.051,134.441,150.631,137.291,133.1,152.251,104.041,107.701,102.591,128.741,138.881,152.531,165.031,183.581,167.911,187.011,177.281,192.831,148.041,150.181,158.601,149.961,167.141,172.471,171.861,1.431,146.381,162.801,184.931,188.851,196.221,173.321,194.311,194.411,1.631,188.211,207.161,217.261,217.281,212.951,220.631,212.621,187.991,159.961,151.981,155.041,133.241,131.771,155.481,155.611,138.951,157.191,161.8519,015,01931,436,419,436,79827,096,06930,237,52627,1,09131,427,11536,967,03740,478,75530,319,51933,155,37932,307,34149,201,49631,501,18524,033,19821,840,70822,674,10924,232,09824,296,35624,333,19518,551,86221,676,09933,830,47528,920,49026,700,06633,685,27328,602,85130,528,05622,155,74617,096,625,913,70532,243,76127,217,49222,397,22524,656,332,300,69231,799,428,602,27418,774,39414,538,13318,093,62914,751,318,536,99214,493,48111,720,06513,426,56018,467,23120051013200510142005101720051018200510192005102020051021200510242005102520051026200510272005102820051031200511012005110220051103200511042005110720051108200511092005111020051111200511142005111520051116200511172005111820051121200511222005112320051124200511252005112820051129200511302005120120051202200512052005120620051207200512082005120920051212200512132005121420051215200512161,162.021,152.371,138.381,131.261,141.051,133.451,135.611,141.331,140.171,119.431,093.931,097.591,079.041,091.681,090.001,104.591,094.261,099.531,099.941,110.551,106.941,085.691,0.561,088.511,086.831,094.881,095.521,117.781,119.691,096.561,105.341,113.281,113.831,109.571,095.301,098.781,099.761,093.101,077.581,087.741,100.681,097.521,115.751,115.771,117.471,125.671,122.731,165.361,1.321,138.381,142.041,150.591,136.311,145.991,143.461,140.171,119.431,101.271,102.021,096.151,094.151,108.881,111.441,100.431,100.951,111.121,117.061,106.941,094.311,0.711,099.031,096.301,098.671,122.611,122.881,119.691,106.481,117.941,115.081,119.351,110.311,099.581,104.561,102.761,093.101,0.591,100.051,106.341,114.581,118.531,119.421,127.631,134.851,127.941,152.091,135.511,121.971,129.671,132.481,119.381,132.361,133.921,121.291,094.571,087.481,067.411,078.291,074.301,090.001,090.821,087.851,0.831,092.1,107.1,086.101,078.581,083.021,082.511,075.431,090.361,093.531,114.241,098.491,093.951,103.761,107.211,106.941,095.341,090.721,094.441,0.561,077.401,074.011,086.731,092.991,094.741,109.081,106.751,110.211,121.561,118.941,152.611,139.551,131.381,141.201,134.611,135.951,141.321,141.171,121.921,097.161,097.781,080.871,092.821,0.951,104.791,095.271,100.051,100.651,110.151,108.151,088.301,090.191,088.651,087.511,095.1,095.311,117.001,119.941,098.651,105.751,113.371,114.921,110.821,096.991,099.261,098.751,094.291,079.201,087.791,099.621,098.321,113.481,116.371,117.851,125.391,123.561,127.5116,905,23915,145,99915,135,23818,928,09018,908,39917,371,81718,011,117,275,91316,929,91419,211,83517,203,74217,973,92914,835,14213,985,50118,7,77916,862,69412,783,13812,082,27915,311,116,725,45316,155,98512,560,0329,202,68812,215,75312,608,611,961,80222,480,62915,3,90614,6,80512,601,91917,140,95815,509,15012,852,40811,879,93810,875,9758,932,11910,636,97411,224,96511,052,74510,3,38310,398,70913,487,01011,944,63711,376,09215,022,12416,824,25912,610,777200512192005122020051221200512222005122320051226200512272005122820051229200512301,127.841,131.801,135.981,129.561,135.701,145.771,157.491,155.121,157.511,171.581,134.501,136.391,142.391,136.001,144.941,159.781,158.161,157.201,169.871,173.061,123.501,126.991,128.941,125.951,135.071,145.341,149.851,149.271,157.511,158.971,131.751,136.341,130.761,135.241,144.871,156.821,1.291,157.031,169.861,161.0612,228,67811,712,71012,292,32211,121,53914,472,55318,653,13315,673,88314,680,28621,803,39920,027,934交易金额469,570.10441,845.20491,658.90438,137.00504,004.10411,829.10436,827.60379,986.20500,368.00527,248.703,488.60529,435.50467,797.40538,379.40900,1.10978,678.203,932.90535,152.10495,502.70419,993.70466,800.901,039,726.601,0,729.00966,434.40798,011.30610,311.10578,550.10693,069.101,277,351.301,369,923.201,135,634.701,397,7.801,024,460.00798,105.501,074,939.30698,123.70626,924.10628,300.601,115,950.301,222,477.301,053,728.90903,932.901,196,837.70967,824.30833,051.30781,370.10734,165.70581,537.50814,837.50785,121.30670,015.00507,636.10490,995.10519,181.10615,372.90537,167.201,079,248.70794,733.204,863.60992,044.701,412,036.201,008,495.001,103,246.40760,058.501,106,420.80861,431.70780,130.50629,626.20610,877.20593,0.50707,008.60726,651.00690,859.80720,742.50708,258.50904,419.20735,228.50555,148.00676,836.10563,326.10650,623.20656,786.40505,819.50535,371.20506,136.90512,049.10452,042.40430,563.90506,524.60448,915.20445,477.90490,291.30408,324.40424,195.60469,5.80555,780.70450,221.80502,726.20746,601.501,901,190.901,959,525.201,361,318.503,8.80874,0.80735,376.50702,849.20842,084.801,014,873.30733,578.20590,187.907,268.70508,483.101,053,016.00631,179.706,225.300,696.30613,7.30509,203.10514,690.20425,9.80367,4.70433,992.40478,390.90818,299.70562,298.80553,186.40523,835.80426,392.30398,735.70444,360.60482,859.701,098,826.90613,357.601,098,861.301,015,104.801,0,4.00721,453.30615,719.00769,284.401,277,7.90786,861.901,242,079.201,380,287.601,204,9.801,353,419.101,688,707.901,805,044.801,478,932.901,590,567.301,475,015.902,215,749.401,3,329.101,0,183.309,176.20998,817.101,052,423.801,043,581.601,003,8.80814,398.90960,270.001,506,185.401,285,9.701,174,862.701,530,513.201,319,605.701,450,946.001,014,567.60774,056.301,171,791.201,498,176.601,2,708.001,046,280.601,163,569.201,513,001.201,425,699.201,318,453.60858,225.20686,323.30853,086.30683,065.00863,359.30695,950.606,139.70639,925.30933,520.70860,049.30774,077.80742,197.10926,463.90908,838.10849,7.90865,362.70811,882.80805,006.70870,626.50808,197.10801,887.50651,7.90632,552.50815,775.70751,088.80595,085.006,493.50672,329.60750,373.50711,232.30537,845.503,457.20535,184.20536,315.80513,6.20976,097.909,617.10595,4.10498,873.90705,404.20619,205.101,084.60485,038.00461,759.90405,047.10467,279.60481,778.00487,715.70459,416.30467,167.10607,1.706,202.70519,294.00702,288.60760,6.30581,002.50521,481.60522,416.60555,011.20518,795.50662,014.30858,310.50709,174.20658,502.701,068,122.401,019,671.30
