2005年股票深证成指(399001)历史数据查询 2008-02-29 理财
2005年股票深证成指(399001)历史数据查询。
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 交易量 | 交易金额 |
| 20050103 | 3,122.11 | 3,132.46 | 3,062.22 | 3,067.57 | 1,407,614 | 94,142.50 |
| 20050104 | 3,051.24 | 3,051.24 | 3,016.26 | 3,025.42 | 1,385,753 | 98,046.80 |
| 20050105 | 3,020.72 | 3,067.67 | 3,017.34 | 3,052.86 | 1,233,038 | 80,772.00 |
| 20050106 | 3,054.10 | 3,054.10 | 3,016.15 | 3,028.73 | 1,088,692 | 76,225.90 |
| 20050107 | 3,028.69 | 3,065.28 | 3,019.07 | 3,035.59 | 1,177,526 | 84,316.00 |
| 20050110 | 3,032.84 | 3,063.66 | 3,018.49 | 3,062.73 | 942,986 | 73,453.40 |
| 20050111 | 3,063.83 | 3,076.83 | 3,054.44 | 3,069.57 | 894,784 | 63,661.10 |
| 20050112 | 3,068.23 | 3,068.23 | 3,044.47 | 3,064.34 | 741,904 | 48,746.80 |
| 20050113 | 3,063.39 | 3,081.87 | 3,055.24 | 3,074.36 | 984,112 | 74,013.90 |
| 20050114 | 3,067.30 | 3,105.58 | 3,052.18 | 3,055.52 | 996,042 | 67,151.40 |
| 20050117 | 3,034.49 | 3,036.59 | 2,988.16 | 2,999.02 | 1,168,350 | 78,566.00 |
| 20050118 | 3,000.60 | 3,023.65 | 2,985.70 | 3,022.41 | 880,019 | 61,995.30 |
| 20050119 | 3,022.15 | 3,022.80 | 2,997.96 | 3,001.24 | 668,182 | 48,072.40 |
| 20050120 | 2,989.73 | 2,989.73 | 2,956.14 | 2,969.12 | 1,124,308 | 77,413.80 |
| 20050121 | 2,966.22 | 3,063.36 | 2,936.37 | 3,055.81 | 2,195,016 | 140,111.70 |
| 20050124 | 3,114.30 | 3,128.70 | 3,075.84 | 3,111.40 | 2,319,190 | 165,553.50 |
| 20050125 | 3,105.48 | 3,142.80 | 3,079.69 | 3,141.86 | 1,919,097 | 162,911.80 |
| 20050126 | 3,143.45 | 3,150.22 | 3,117.27 | 3,122.62 | 1,580,890 | 118,475.30 |
| 20050127 | 3,111.84 | 3,111.84 | 3,068.36 | 3,070.58 | 1,393,741 | 105,281.10 |
| 20050128 | 3,057.25 | 3,075.13 | 3,053.04 | 3,065.61 | 998,258 | 72,225.80 |
| 20050131 | 3,058.07 | 3,066.77 | 3,033.32 | 3,045.48 | 1,322,983 | 90,782.90 |
| 20050202 | 3,070.98 | 3,221.53 | 3,070.98 | 3,221.21 | 3,533,004 | 258,163.40 |
| 20050203 | 3,224.86 | 3,249.30 | 3,186.14 | 3,196.55 | 3,597,802 | 246,715.60 |
| 20050204 | 3,192.50 | 3,282.99 | 3,184.16 | 3,266.01 | 3,158,026 | 216,324.90 |
| 20050216 | 3,285.82 | 3,315.21 | 3,266.28 | 3,283.88 | 2,444,292 | 177,996.10 |
| 20050217 | 3,291.78 | 3,291.78 | 3,236.77 | 3,264.34 | 2,033,703 | 145,467.20 |
| 20050218 | 3,263.55 | 3,271.46 | 3,231.47 | 3,233.57 | 1,405,920 | 100,309.30 |
| 20050221 | 3,231.26 | 3,299.10 | 3,231.26 | 3,298.47 | 1,730,479 | 140,401.10 |
| 20050222 | 3,303.90 | 3,386.49 | 3,299.03 | 3,382.98 | 3,503,606 | 257,422.10 |
| 20050223 | 3,380.88 | 3,402.72 | 3,361.21 | 3,383.06 | 3,436,625 | 243,161.80 |
| 20050224 | 3,382.48 | 3,382.48 | 3,339.86 | 3,379.49 | 2,654,368 | 197,829.80 |
| 20050225 | 3,379.40 | 3,431.83 | 3,377.20 | 3,385.44 | 3,265,907 | 247,151.90 |
| 20050228 | 3,383.59 | 3,395.63 | 3,361.43 | 3,376.32 | 2,163,115 | 171,859.60 |
| 20050301 | 3,373.67 | 3,380.67 | 3,333.25 | 3,348.45 | 1,961,048 | 153,305.40 |
| 20050302 | 3,354.13 | 3,389.52 | 3,299.03 | 3,301.76 | 2,637,427 | 198,232.40 |
| 20050303 | 3,297.75 | 3,335.63 | 3,291.06 | 3,334.46 | 1,560,627 | 120,032.60 |
| 20050304 | 3,335.36 | 3,352.33 | 3,327.91 | 3,332.15 | 1,682,877 | 140,110.40 |
| 20050307 | 3,340.11 | 3,379.66 | 3,340.11 | 3,368.67 | 1,730,206 | 141,919.40 |
| 20050308 | 3,394.09 | 3,451.82 | 3,383.73 | 3,451.82 | 2,812,571 | 252,875.50 |
| 20050309 | 3,460.53 | 3,481.44 | 3,445.90 | 3,464.66 | 2,482,631 | 210,680.50 |
| 20050310 | 3,465.31 | 3,465.52 | 3,356.99 | 3,373.54 | 2,432,318 | 193,310.80 |
| 20050311 | 3,368.43 | 3,411.33 | 3,360.38 | 3,408.84 | 2,036,149 | 187,545.80 |
| 20050314 | 3,414.76 | 3,471.21 | 3,367.52 | 3,420.55 | 2,618,045 | 241,349.00 |
| 20050315 | 3,420.57 | 3,425.52 | 3,361.20 | 3,366.68 | 1,979,337 | 178,402.80 |
| 20050316 | 3,360.33 | 3,360.33 | 3,301.22 | 3,341.12 | 1,720,828 | 160,914.10 |
| 20050317 | 3,327.08 | 3,346.95 | 3,294.53 | 3,296.17 | 2,134,096 | 164,238.70 |
| 20050318 | 3,290.30 | 3,309.10 | 3,250.93 | 3,255.28 | 1,711,033 | 144,978.60 |
| 20050321 | 3,247.38 | 3,284.26 | 3,234.87 | 3,276.52 | 1,273,708 | 103,257.00 |
| 20050322 | 3,278.43 | 3,283.52 | 3,241.45 | 3,249.50 | 2,230,188 | 177,090.60 |
| 20050323 | 3,251.62 | 3,304.38 | 3,216.40 | 3,220.07 | 2,103,092 | 181,361.70 |
| 20050324 | 3,211.19 | 3,235.53 | 3,164.16 | 3,214.98 | 1,771,738 | 193,261.50 |
| 20050325 | 3,212.04 | 3,228.16 | 3,194.45 | 3,214.85 | 1,208,099 | 101,445.30 |
| 20050328 | 3,211.16 | 3,214.01 | 3,178.05 | 3,213.31 | 1,177,947 | 99,301.70 |
| 20050329 | 3,213.55 | 3,243.85 | 3,205.27 | 3,208.44 | 1,399,580 | 119,870.00 |
| 20050330 | 3,202.57 | 3,202.57 | 3,134.53 | 3,137.46 | 1,455,813 | 122,635.60 |
| 20050331 | 3,128.63 | 3,171.79 | 3,113.90 | 3,170.35 | 1,093,630 | 89,674.30 |
| 20050401 | 3,168.78 | 3,327.35 | 3,153.63 | 3,284.95 | 2,594,402 | 211,433.70 |
| 20050404 | 3,255.13 | 3,283.20 | 3,211.97 | 3,244.25 | 1,897,781 | 151,131.90 |
| 20050405 | 3,240.31 | 3,275.37 | 3,230.93 | 3,244.93 | 1,505,301 | 123,842.60 |
| 20050406 | 3,245.13 | 3,330.30 | 3,232.30 | 3,312.64 | 2,829,303 | 264,868.80 |
| 20050407 | 3,321.91 | 3,401.23 | 3,321.91 | 3,343.77 | 3,798,534 | 312,388.00 |
| 20050408 | 3,345.33 | 3,398.61 | 3,325.61 | 3,397.32 | 2,779,998 | 214,390.00 |
| 20050411 | 3,400.94 | 3,422.68 | 3,354.43 | 3,357.03 | 3,350,809 | 295,655.40 |
| 20050412 | 3,351.14 | 3,351.40 | 3,307.01 | 3,310.81 | 2,199,346 | 188,865.30 |
| 20050413 | 3,337.92 | 3,396.33 | 3,337.92 | 3,371.49 | 3,336,433 | 264,382.70 |
| 20050414 | 3,382.68 | 3,392.92 | 3,315.57 | 3,324.93 | 2,545,010 | 195,376.80 |
| 20050415 | 3,309.69 | 3,318.95 | 3,278.48 | 3,304.30 | 1,991,437 | 165,368.30 |
| 20050418 | 3,296.73 | 3,296.73 | 3,243.39 | 3,261.32 | 1,354,846 | 116,779.30 |
| 20050419 | 3,260.77 | 3,283.49 | 3,238.58 | 3,267.54 | 1,693,620 | 131,202.80 |
| 20050420 | 3,257.50 | 3,257.64 | 3,209.03 | 3,222.53 | 1,726,430 | 135,331.10 |
| 20050421 | 3,220.64 | 3,233.20 | 3,190.92 | 3,207.56 | 1,762,668 | 151,721.10 |
| 20050422 | 3,212.85 | 3,216.51 | 3,167.07 | 3,176.92 | 2,100,135 | 160,520.60 |
| 20050425 | 3,164.38 | 3,164.38 | 3,127.75 | 3,160.62 | 2,460,538 | 187,787.60 |
| 20050426 | 3,156.17 | 3,196.47 | 3,135.91 | 3,180.18 | 2,417,410 | 199,606.60 |
| 20050427 | 3,189.91 | 3,189.91 | 3,157.49 | 3,163.01 | 2,028,688 | 161,297.30 |
| 20050428 | 3,158.74 | 3,213.96 | 3,127.79 | 3,204.73 | 2,707,730 | 204,120.50 |
| 20050429 | 3,200.18 | 3,202.43 | 3,149.08 | 3,156.67 | 1,884,017 | 161,220.80 |
| 20050509 | 3,159.35 | 3,168.84 | 3,030.65 | 3,031.49 | 1,608,610 | 129,667.10 |
| 20050510 | 3,017.39 | 3,068.53 | 2,981.44 | 3,067.98 | 1,801,028 | 126,056.20 |
| 20050511 | 3,064.15 | 3,073.13 | 2,994.42 | 3,000.60 | 1,525,426 | 117,345.80 |
| 20050512 | 2,994.32 | 2,994.32 | 2,927.81 | 2,930.79 | 1,853,886 | 141,407.20 |
| 20050513 | 2,921.60 | 2,963.44 | 2,866.19 | 2,921.50 | 2,073,064 | 152,011.60 |
| 20050516 | 2,914.45 | 2,914.45 | 2,865.38 | 2,889.01 | 1,337,088 | 95,006.70 |
| 20050517 | 2,884.18 | 2,935.14 | 2,866.13 | 2,903.99 | 1,667,515 | 112,333.00 |
| 20050518 | 2,900.75 | 2,932.20 | 2,847.26 | 2,883.77 | 1,595,353 | 122,418.90 |
| 20050519 | 2,881.01 | 2,909.42 | 2,845.66 | 2,898.29 | 1,396,566 | 90,843.60 |
| 20050520 | 2,897.76 | 2,932.57 | 2,879.07 | 2,900.83 | 1,216,592 | 81,727.40 |
| 20050523 | 2,895.79 | 2,895.79 | 2,832.57 | 2,840.97 | 1,255,693 | 86,067.20 |
| 20050524 | 2,833.55 | 2,880.53 | 2,815.96 | 2,869.58 | 1,745,806 | 119,859.30 |
| 20050525 | 2,866.51 | 2,891.18 | 2,840.85 | 2,869.65 | 1,457,794 | 97,005.60 |
| 20050526 | 2,866.32 | 2,882.05 | 2,831.76 | 2,839.55 | 1,102,288 | 69,678.90 |
| 20050527 | 2,834.63 | 2,866.36 | 2,803.27 | 2,806.11 | 1,344,245 | 89,817.00 |
| 20050530 | 2,802.39 | 2,810.64 | 2,756.21 | 2,794.20 | 1,445,020 | 100,160.00 |
| 20050531 | 2,797.39 | 2,805.97 | 2,779.14 | 2,801.66 | 1,297,265 | 88,799.20 |
| 20050601 | 2,801.11 | 2,801.11 | 2,713.62 | 2,716.78 | 1,702,838 | 116,399.70 |
| 20050602 | 2,710.26 | 2,710.26 | 2,602.00 | 2,630.61 | 2,342,961 | 160,858.00 |
| 20050603 | 2,622.80 | 2,645.68 | 2,590.53 | 2,627.02 | 1,823,794 | 124,476.80 |
| 20050606 | 2,621.89 | 2,730.26 | 2,604.23 | 2,729.20 | 2,160,454 | 143,565.00 |
| 20050607 | 2,740.10 | 2,812.88 | 2,706.14 | 2,709.48 | 3,248,897 | 245,238.20 |
| 20050608 | 2,738.33 | 2,951.07 | 2,738.33 | 2,936.57 | 6,407,787 | 443,618.60 |
| 20050609 | 2,945.77 | 2,989.12 | 2,898.81 | 2,951.14 | 6,096,726 | 442,565.60 |
| 20050610 | 2,949.50 | 2,949.50 | 2,861.27 | 2,882.27 | 4,263,600 | 286,759.00 |
| 20050613 | 2,880.49 | 2,900.82 | 2,823.35 | 2,879.77 | 2,950,213 | 194,861.80 |
| 20050614 | 2,890.27 | 2,917.39 | 2,850.15 | 2,853.52 | 2,903,609 | 185,841.10 |
| 20050615 | 2,848.42 | 2,848.42 | 2,786.32 | 2,795.06 | 2,357,610 | 156,903.50 |
| 20050616 | 2,795.76 | 2,824.38 | 2,772.06 | 2,823.81 | 2,080,393 | 139,880.80 |
| 20050617 | 2,834.47 | 2,845.82 | 2,778.91 | 2,790.64 | 3,276,399 | 216,042.70 |
| 20050620 | 2,788.93 | 2,881.73 | 2,734.92 | 2,868.04 | 4,567,498 | 331,658.10 |
| 20050621 | 2,870.59 | 2,876.90 | 2,824.28 | 2,829.62 | 2,927,092 | 204,947.30 |
| 20050622 | 2,823.87 | 2,845.36 | 2,807.80 | 2,842.46 | 2,382,721 | 165,816.30 |
| 20050623 | 2,838.29 | 2,880.37 | 2,834.52 | 2,839.51 | 2,498,484 | 187,361.70 |
| 20050624 | 2,833.36 | 2,849.97 | 2,815.14 | 2,848.34 | 1,733,935 | 121,158.60 |
| 20050627 | 2,872.15 | 2,940.33 | 2,872.15 | 2,914.97 | 3,767,148 | 264,071.00 |
| 20050628 | 2,909.20 | 2,909.20 | 2,859.74 | 2,870.24 | 2,342,801 | 160,030.90 |
| 20050629 | 2,876.96 | 2,882.29 | 2,846.32 | 2,847.80 | 1,797,713 | 123,065.30 |
| 20050630 | 2,841.84 | 2,841.84 | 2,756.91 | 2,760.23 | 2,267,096 | 150,843.90 |
| 20050701 | 2,749.93 | 2,762.56 | 2,720.20 | 2,728.72 | 1,866,724 | 118,897.90 |
| 20050704 | 2,714.26 | 2,737.81 | 2,693.57 | 2,737.22 | 1,729,445 | 100,080.40 |
| 20050705 | 2,732.37 | 2,744.67 | 2,713.01 | 2,716.56 | 1,273,476 | 82,795.00 |
| 20050706 | 2,716.40 | 2,739.01 | 2,680.83 | 2,696.50 | 1,220,604 | 78,045.10 |
| 20050707 | 2,695.09 | 2,711.27 | 2,683.80 | 2,697.94 | 1,034,513 | 65,363.50 |
| 20050708 | 2,687.53 | 2,688.50 | 2,636.26 | 2,650.61 | 1,375,106 | 83,781.90 |
| 20050711 | 2,676.92 | 2,722.62 | 2,645.96 | 2,651.80 | 1,598,764 | 105,438.60 |
| 20050712 | 2,648.94 | 2,750.99 | 2,637.24 | 2,742.86 | 2,572,898 | 165,388.00 |
| 20050713 | 2,739.51 | 2,751.20 | 2,709.52 | 2,734.37 | 1,706,148 | 111,271.20 |
| 20050714 | 2,731.50 | 2,761.96 | 2,726.34 | 2,738.00 | 1,811,358 | 113,975.70 |
| 20050715 | 2,738.49 | 2,754.28 | 2,706.54 | 2,716.67 | 1,536,396 | 97,977.60 |
| 20050718 | 2,711.63 | 2,714.46 | 2,657.80 | 2,676.39 | 1,666,268 | 94,471.10 |
| 20050719 | 2,674.43 | 2,716.58 | 2,669.96 | 2,684.76 | 1,385,832 | 83,538.30 |
| 20050720 | 2,689.94 | 2,724.49 | 2,678.35 | 2,716.51 | 1,626,512 | 93,443.20 |
| 20050721 | 2,722.67 | 2,725.37 | 2,694.73 | 2,724.26 | 1,621,263 | 96,145.00 |
| 20050722 | 2,733.89 | 2,807.59 | 2,722.79 | 2,782.89 | 4,177,735 | 237,030.20 |
| 20050725 | 2,781.57 | 2,790.32 | 2,748.12 | 2,758.67 | 2,661,425 | 149,058.00 |
| 20050726 | 2,757.37 | 2,842.17 | 2,754.86 | 2,831.56 | 4,058,895 | 241,924.60 |
| 20050727 | 2,832.08 | 2,886.52 | 2,828.05 | 2,886.52 | 3,750,982 | 219,133.00 |
| 20050728 | 2,884.09 | 2,929.16 | 2,876.40 | 2,893.59 | 3,998,405 | 263,537.10 |
| 20050729 | 2,887.08 | 2,900.05 | 2,871.08 | 2,887.57 | 2,659,203 | 165,307.60 |
| 20050801 | 2,886.74 | 2,921.75 | 2,869.94 | 2,890.82 | 2,356,645 | 135,511.20 |
| 20050802 | 2,894.42 | 2,941.50 | 2,878.86 | 2,940.23 | 2,705,498 | 152,252.30 |
| 20050803 | 2,946.37 | 3,026.06 | 2,945.01 | 2,989.40 | 5,507,994 | 319,828.50 |
| 20050804 | 2,986.73 | 2,997.89 | 2,959.16 | 2,969.31 | 2,646,702 | 167,608.50 |
| 20050805 | 2,970.58 | 3,047.33 | 2,970.00 | 3,047.33 | 3,778,612 | 237,059.20 |
| 20050808 | 3,063.76 | 3,089.86 | 3,051.42 | 3,061.79 | 4,454,170 | 288,205.10 |
| 20050809 | 3,061.32 | 3,063.24 | 3,021.64 | 3,062.84 | 3,738,706 | 237,880.30 |
| 20050810 | 3,060.24 | 3,074.41 | 3,017.88 | 3,062.94 | 3,581,525 | 220,253.70 |
| 20050811 | 3,063.67 | 3,130.11 | 3,053.79 | 3,128.42 | 4,985,414 | 335,491.40 |
| 20050812 | 3,131.72 | 3,147.57 | 3,046.84 | 3,065.73 | 6,028,222 | 362,305.50 |
| 20050815 | 3,061.88 | 3,121.88 | 3,057.76 | 3,119.15 | 3,891,633 | 255,325.70 |
| 20050816 | 3,118.69 | 3,132.91 | 3,073.84 | 3,085.49 | 4,436,171 | 278,255.20 |
| 20050817 | 3,081.01 | 3,099.98 | 3,025.94 | 3,097.03 | 3,893,163 | 248,424.10 |
| 20050818 | 3,100.96 | 3,110.88 | 2,989.91 | 3,001.40 | 6,001,428 | 378,751.70 |
| 20050819 | 2,993.70 | 3,017.61 | 2,963.32 | 3,002.14 | 3,643,523 | 254,767.00 |
| 20050822 | 3,004.46 | 3,039.39 | 2,988.55 | 3,030.41 | 2,438,837 | 160,146.00 |
| 20050823 | 3,032.69 | 3,032.69 | 2,973.00 | 2,992.37 | 2,188,431 | 144,542.70 |
| 20050824 | 2,989.25 | 3,023.56 | 2,979.44 | 2,996.65 | 2,002,082 | 126,726.20 |
| 20050825 | 2,997.59 | 3,001.58 | 2,945.07 | 2,973.82 | 1,956,538 | 121,402.80 |
| 20050826 | 2,974.16 | 2,975.88 | 2,926.91 | 2,952.73 | 2,480,667 | 139,919.40 |
| 20050829 | 2,948.38 | 2,949.47 | 2,904.30 | 2,912.06 | 2,151,218 | 122,826.10 |
| 20050830 | 2,908.67 | 2,925.84 | 2,894.84 | 2,909.81 | 1,935,795 | 109,743.90 |
| 20050831 | 2,908.68 | 2,950.56 | 2,902.34 | 2,950.43 | 2,311,135 | 127,587.30 |
| 20050901 | 2,957.54 | 3,004.37 | 2,942.72 | 3,003.87 | 2,824,305 | 154,590.30 |
| 20050902 | 3,009.99 | 3,015.32 | 2,992.06 | 3,012.15 | 2,830,370 | 161,379.90 |
| 20050905 | 3,018.84 | 3,022.36 | 3,000.89 | 3,016.22 | 2,387,963 | 137,491.70 |
| 20050906 | 3,019.77 | 3,036.98 | 2,971.90 | 2,978.17 | 3,200,395 | 198,400.80 |
| 20050907 | 2,971.74 | 3,026.12 | 2,963.69 | 3,025.69 | 3,519,265 | 214,015.10 |
| 20050908 | 3,028.02 | 3,045.80 | 3,012.48 | 3,035.28 | 3,928,809 | 255,315.00 |
| 20050909 | 3,033.45 | 3,047.90 | 3,004.83 | 3,009.36 | 2,356,097 | 147,357.90 |
| 20050912 | 3,006.46 | 3,014.50 | 2,990.86 | 2,999.22 | 1,673,666 | 93,547.90 |
| 20050913 | 3,002.46 | 3,041.68 | 2,994.28 | 3,041.64 | 2,444,967 | 139,952.60 |
| 20050914 | 3,043.74 | 3,075.08 | 3,036.24 | 3,073.57 | 2,922,856 | 179,041.40 |
| 20050915 | 3,075.03 | 3,075.03 | 3,053.51 | 3,068.95 | 2,290,394 | 136,380.30 |
| 20050916 | 3,069.26 | 3,071.60 | 3,052.67 | 3,061.06 | 2,094,181 | 123,124.10 |
| 20050919 | 3,060.16 | 3,068.43 | 3,043.30 | 3,064.07 | 2,346,620 | 134,203.40 |
| 20050920 | 3,065.23 | 3,066.58 | 3,008.97 | 3,019.92 | 3,016,412 | 184,491.10 |
| 20050921 | 3,017.32 | 3,017.32 | 2,964.48 | 2,965.56 | 2,445,853 | 150,908.90 |
| 20050922 | 2,961.97 | 2,961.97 | 2,881.58 | 2,905.68 | 2,480,925 | 150,098.80 |
| 20050923 | 2,903.93 | 2,925.60 | 2,888.48 | 2,892.85 | 1,659,630 | 103,138.50 |
| 20050926 | 2,893.28 | 2,906.57 | 2,882.55 | 2,895.72 | 1,455,521 | 88,595.80 |
| 20050927 | 2,899.01 | 2,900.03 | 2,843.23 | 2,844.83 | 1,634,506 | 107,702.80 |
| 20050928 | 2,844.34 | 2,864.44 | 2,841.20 | 2,847.56 | 1,279,086 | 79,554.60 |
| 20050929 | 2,849.34 | 2,885.08 | 2,849.34 | 2,884.65 | 1,790,924 | 106,012.70 |
| 20050930 | 2,888.40 | 2,903.11 | 2,883.97 | 2,903.11 | 1,536,603 | 89,398.50 |
| 20051010 | 2,902.21 | 2,902.21 | 2,856.51 | 2,858.60 | 1,129,980 | 72,896.90 |
| 20051011 | 2,857.47 | 2,887.64 | 2,847.69 | 2,886.97 | 1,137,415 | 78,849.30 |
| 20051012 | 2,893.26 | 2,895.67 | 2,879.34 | 2,891.21 | 1,990,283 | 127,845.90 |
| 20051013 | 2,891.99 | 2,902.74 | 2,865.08 | 2,870.32 | 1,662,380 | 113,609.20 |
| 20051014 | 2,872.67 | 2,872.67 | 2,825.34 | 2,830.76 | 1,911,320 | 127,597.80 |
| 20051017 | 2,830.26 | 2,830.26 | 2,787.91 | 2,798.98 | 1,756,579 | 118,033.40 |
| 20051018 | 2,798.01 | 2,811.83 | 2,784.82 | 2,794.71 | 1,399,958 | 95,033.10 |
| 20051019 | 2,795.18 | 2,807.18 | 2,764.34 | 2,770.63 | 1,434,617 | 97,051.90 |
| 20051020 | 2,768.35 | 2,768.35 | 2,741.28 | 2,762.11 | 3,535,108 | 180,738.70 |
| 20051021 | 2,763.54 | 2,787.18 | 2,752.55 | 2,775.82 | 1,949,112 | 126,388.30 |
| 20051024 | 2,784.28 | 2,797.78 | 2,772.07 | 2,789.18 | 2,101,316 | 132,729.90 |
| 20051025 | 2,786.28 | 2,786.28 | 2,742.42 | 2,744.98 | 2,003,937 | 131,174.30 |
| 20051026 | 2,741.05 | 2,741.05 | 2,659.16 | 2,662.79 | 2,316,059 | 156,165.60 |
| 20051027 | 2,652.69 | 2,681.15 | 2,642.22 | 2,667.63 | 1,897,873 | 123,722.50 |
| 20051028 | 2,669.47 | 2,671.89 | 2,610.00 | 2,631.52 | 2,079,305 | 126,171.30 |
| 20051031 | 2,633.37 | 2,669.29 | 2,631.60 | 2,662.29 | 2,227,128 | 127,556.90 |
| 20051101 | 2,667.55 | 2,667.55 | 2,630.75 | 2,661.61 | 1,686,991 | 94,070.00 |
| 20051102 | 2,665.18 | 2,702.31 | 2,664.96 | 2,691.82 | 2,488,941 | 158,209.40 |
| 20051103 | 2,690.81 | 2,705.58 | 2,666.14 | 2,675.57 | 2,152,377 | 141,657.00 |
| 20051104 | 2,670.09 | 2,687.02 | 2,655.73 | 2,687.02 | 2,166,505 | 117,425.60 |
| 20051107 | 2,683.85 | 2,686.91 | 2,664.71 | 2,686.28 | 1,353,695 | 79,355.00 |
| 20051108 | 2,683.84 | 2,694.49 | 2,669.50 | 2,693.30 | 1,371,786 | 76,660.80 |
| 20051109 | 2,693.33 | 2,709.19 | 2,686.37 | 2,703.11 | 1,690,677 | 102,892.10 |
| 20051110 | 2,703.66 | 2,703.66 | 2,657.00 | 2,660.33 | 1,786,221 | 107,006.10 |
| 20051111 | 2,657.34 | 2,668.50 | 2,647.34 | 2,664.05 | 1,456,630 | 86,159.00 |
| 20051114 | 2,657.79 | 2,661.30 | 2,624.17 | 2,633.66 | 1,205,957 | 72,064.60 |
| 20051115 | 2,629.43 | 2,654.23 | 2,614.60 | 2,622.03 | 1,692,726 | 114,368.10 |
| 20051116 | 2,619.78 | 2,639.50 | 2,593.32 | 2,639.50 | 1,503,377 | 87,721.10 |
| 20051117 | 2,635.37 | 2,648.53 | 2,625.28 | 2,643.05 | 1,523,503 | 95,372.40 |
| 20051118 | 2,643.49 | 2,739.19 | 2,641.97 | 2,721.87 | 3,378,597 | 215,946.10 |
| 20051121 | 2,722.62 | 2,752.14 | 2,718.05 | 2,732.76 | 2,082,276 | 132,118.90 |
| 20051122 | 2,734.75 | 2,734.75 | 2,683.86 | 2,687.24 | 1,432,355 | 88,563.70 |
| 20051123 | 2,680.13 | 2,709.47 | 2,673.57 | 2,706.08 | 1,196,534 | 67,203.70 |
| 20051124 | 2,702.68 | 2,733.63 | 2,698.40 | 2,716.80 | 2,154,507 | 113,609.00 |
| 20051125 | 2,709.76 | 2,726.35 | 2,703.65 | 2,725.06 | 1,562,315 | 82,816.10 |
| 20051128 | 2,719.08 | 2,729.71 | 2,706.97 | 2,713.49 | 1,211,587 | 68,333.70 |
| 20051129 | 2,704.23 | 2,710.49 | 2,679.83 | 2,682.11 | 926,201 | 56,322.90 |
| 20051130 | 2,677.85 | 2,681.41 | 2,657.94 | 2,676.85 | 1,108,847 | 70,673.30 |
| 20051201 | 2,675.23 | 2,693.30 | 2,670.10 | 2,684.56 | 1,192,044 | 62,961.20 |
| 20051202 | 2,678.70 | 2,696.03 | 2,668.15 | 2,680.64 | 4,048,589 | 182,007.20 |
| 20051205 | 2,677.19 | 2,677.19 | 2,638.57 | 2,643.93 | 2,572,179 | 128,139.40 |
| 20051206 | 2,635.57 | 2,664.52 | 2,634.68 | 2,659.02 | 2,115,944 | 105,720.40 |
| 20051207 | 2,657.81 | 2,679.85 | 2,652.95 | 2,676.86 | 1,953,230 | 98,544.70 |
| 20051208 | 2,676.34 | 2,695.70 | 2,670.34 | 2,691.45 | 2,319,270 | 143,272.20 |
| 20051209 | 2,687.02 | 2,728.57 | 2,678.78 | 2,724.19 | 2,485,232 | 135,996.40 |
| 20051212 | 2,720.05 | 2,742.93 | 2,718.82 | 2,736.92 | 2,094,942 | 112,896.20 |
| 20051213 | 2,736.33 | 2,758.77 | 2,725.88 | 2,758.77 | 2,223,921 | 129,717.30 |
| 20051214 | 2,756.68 | 2,794.16 | 2,740.68 | 2,789.99 | 2,784,759 | 151,109.50 |
| 20051215 | 2,791.07 | 2,807.29 | 2,771.85 | 2,777.91 | 3,320,135 | 180,135.50 |
| 20051216 | 2,774.06 | 2,803.65 | 2,770.64 | 2,801.64 | 2,446,315 | 138,542.70 |
| 20051219 | 2,793.52 | 2,801.88 | 2,787.07 | 2,793.76 | 1,982,787 | 102,363.00 |
| 20051220 | 2,790.53 | 2,805.80 | 2,783.90 | 2,804.80 | 2,317,061 | 114,805.00 |
| 20051221 | 2,804.07 | 2,818.20 | 2,787.15 | 2,788.67 | 2,105,833 | 105,352.20 |
| 20051222 | 2,781.46 | 2,806.29 | 2,779.93 | 2,805.38 | 1,735,794 | 96,142.30 |
| 20051223 | 2,805.36 | 2,829.50 | 2,805.12 | 2,827.19 | 2,270,727 | 121,745.10 |
| 20051226 | 2,828.53 | 2,860.06 | 2,827.84 | 2,848.30 | 2,726,639 | 155,550.40 |
| 20051227 | 2,847.36 | 2,848.18 | 2,825.71 | 2,834.22 | 1,861,165 | 100,664.60 |
| 20051228 | 2,829.39 | 2,839.41 | 2,819.12 | 2,834.60 | 1,762,661 | 105,656.10 |
| 20051229 | 2,835.50 | 2,880.40 | 2,835.08 | 2,879.97 | 3,007,220 | 232,953.60 |
| 20051230 | 2,886.20 | 2,898.16 | 2,861.22 | 2,863.61 | 2,976,405 | 203,538.00 |
标签: 股票
