2005年股票上证指数(1A0001)历史数据查询 2008-02-15 理财
2005年股票上证指数历史数据查询。
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 交易量 | 交易金额 |
| 20050103 | 1,275.39 | 1,280.83 | 1,264.49 | 1,266.50 | 8,303,949 | 469,570.10 |
| 20050104 | 1,260.78 | 1,260.78 | 1,238.18 | 1,242.77 | 8,161,770 | 441,845.20 |
| 20050105 | 1,241.68 | 1,258.58 | 1,235.75 | 1,251.94 | 8,678,651 | 491,658.90 |
| 20050106 | 1,252.49 | 1,252.73 | 1,234.24 | 1,239.43 | 7,922,254 | 438,137.00 |
| 20050107 | 1,239.32 | 1,256.31 | 1,235.51 | 1,244.75 | 8,940,871 | 504,004.10 |
| 20050110 | 1,243.58 | 1,252.72 | 1,236.09 | 1,252.40 | 7,234,683 | 411,829.10 |
| 20050111 | 1,252.71 | 1,260.87 | 1,247.84 | 1,257.46 | 7,725,570 | 436,827.60 |
| 20050112 | 1,257.17 | 1,257.19 | 1,246.42 | 1,256.92 | 6,769,585 | 379,986.20 |
| 20050113 | 1,255.72 | 1,259.50 | 1,251.02 | 1,256.31 | 8,746,707 | 500,368.00 |
| 20050114 | 1,255.87 | 1,268.86 | 1,243.87 | 1,245.62 | 9,898,327 | 527,248.70 |
| 20050117 | 1,235.57 | 1,236.40 | 1,214.07 | 1,216.65 | 10,028,565 | 543,488.60 |
| 20050118 | 1,215.78 | 1,226.04 | 1,207.05 | 1,225.45 | 10,190,288 | 529,435.50 |
| 20050119 | 1,225.08 | 1,225.08 | 1,214.64 | 1,218.11 | 9,377,195 | 467,797.40 |
| 20050120 | 1,213.37 | 1,213.96 | 1,199.17 | 1,204.39 | 10,310,284 | 538,379.40 |
| 20050121 | 1,201.93 | 1,237.91 | 1,189.21 | 1,234.48 | 16,970,080 | 900,189.10 |
| 20050124 | 1,258.02 | 1,265.95 | 1,239.80 | 1,255.78 | 18,020,207 | 978,678.20 |
| 20050125 | 1,252.35 | 1,254.87 | 1,239.16 | 1,254.23 | 11,813,924 | 643,932.90 |
| 20050126 | 1,252.37 | 1,254.23 | 1,240.13 | 1,241.96 | 9,640,691 | 535,152.10 |
| 20050127 | 1,239.58 | 1,241.14 | 1,223.88 | 1,225.89 | 9,412,829 | 495,502.70 |
| 20050128 | 1,223.73 | 1,226.30 | 1,208.86 | 1,213.67 | 8,170,557 | 419,993.70 |
| 20050131 | 1,210.76 | 1,210.76 | 1,190.17 | 1,191.82 | 9,078,062 | 466,800.90 |
| 20050202 | 1,189.50 | 1,253.16 | 1,189.50 | 1,252.50 | 19,054,062 | 1,039,726.60 |
| 20050203 | 1,253.81 | 1,269.16 | 1,236.18 | 1,242.31 | 20,415,225 | 1,089,729.00 |
| 20050204 | 1,238.61 | 1,274.12 | 1,235.64 | 1,269.00 | 17,028,293 | 966,434.40 |
| 20050216 | 1,276.02 | 1,291.47 | 1,270.32 | 1,278.88 | 14,445,455 | 798,011.30 |
| 20050217 | 1,280.03 | 1,280.03 | 1,263.71 | 1,276.13 | 11,218,612 | 610,311.10 |
| 20050218 | 1,275.66 | 1,278.62 | 1,258.56 | 1,258.97 | 10,688,050 | 578,550.10 |
| 20050221 | 1,259.53 | 1,284.94 | 1,259.51 | 1,284.48 | 12,536,922 | 693,069.10 |
| 20050222 | 1,285.63 | 1,312.53 | 1,282.78 | 1,309.28 | 22,602,815 | 1,277,351.30 |
| 20050223 | 1,309.62 | 1,316.59 | 1,299.15 | 1,309.48 | 24,189,127 | 1,369,923.20 |
| 20050224 | 1,307.04 | 1,310.97 | 1,296.98 | 1,309.95 | 20,115,815 | 1,135,634.70 |
| 20050225 | 1,311.37 | 1,328.53 | 1,311.21 | 1,312.45 | 24,069,610 | 1,397,897.80 |
| 20050228 | 1,311.44 | 1,315.14 | 1,298.93 | 1,306.00 | 17,651,432 | 1,024,460.00 |
| 20050301 | 1,305.25 | 1,308.76 | 1,295.64 | 1,303.41 | 13,980,952 | 798,105.50 |
| 20050302 | 1,303.31 | 1,316.72 | 1,285.92 | 1,287.45 | 18,628,635 | 1,074,939.30 |
| 20050303 | 1,285.20 | 1,295.25 | 1,276.88 | 1,294.34 | 12,823,609 | 698,123.70 |
| 20050304 | 1,294.16 | 1,299.60 | 1,286.48 | 1,287.71 | 11,049,958 | 626,924.10 |
| 20050307 | 1,288.41 | 1,296.88 | 1,287.74 | 1,293.74 | 10,762,246 | 628,300.60 |
| 20050308 | 1,298.25 | 1,318.90 | 1,296.91 | 1,318.27 | 17,984,398 | 1,115,950.30 |
| 20050309 | 1,321.21 | 1,326.08 | 1,310.23 | 1,316.79 | 20,567,187 | 1,222,477.30 |
| 20050310 | 1,316.90 | 1,316.90 | 1,282.53 | 1,286.23 | 17,897,669 | 1,053,728.90 |
| 20050311 | 1,284.51 | 1,292.53 | 1,278.15 | 1,289.94 | 14,996,714 | 903,932.90 |
| 20050314 | 1,288.98 | 1,304.11 | 1,271.51 | 1,293.50 | 18,692,502 | 1,196,837.70 |
| 20050315 | 1,293.13 | 1,293.26 | 1,266.64 | 1,269.14 | 15,642,719 | 967,824.30 |
| 20050316 | 1,267.05 | 1,268.19 | 1,247.89 | 1,255.59 | 13,663,373 | 833,051.30 |
| 20050317 | 1,255.98 | 1,257.79 | 1,242.51 | 1,243.48 | 12,895,543 | 781,370.10 |
| 20050318 | 1,242.45 | 1,248.03 | 1,223.62 | 1,227.40 | 12,452,432 | 734,165.70 |
| 20050321 | 1,226.14 | 1,232.82 | 1,220.82 | 1,231.05 | 9,963,687 | 581,537.50 |
| 20050322 | 1,230.68 | 1,231.68 | 1,202.43 | 1,206.92 | 14,653,309 | 814,837.50 |
| 20050323 | 1,205.76 | 1,218.01 | 1,194.32 | 1,201.65 | 13,440,605 | 785,121.30 |
| 20050324 | 1,200.26 | 1,208.61 | 1,187.58 | 1,208.19 | 11,477,190 | 670,015.00 |
| 20050325 | 1,207.20 | 1,211.16 | 1,199.87 | 1,205.63 | 9,527,589 | 507,636.10 |
| 20050328 | 1,204.85 | 1,204.85 | 1,185.46 | 1,200.11 | 9,023,233 | 490,995.10 |
| 20050329 | 1,199.69 | 1,209.23 | 1,194.59 | 1,195.02 | 9,233,160 | 519,181.10 |
| 20050330 | 1,192.45 | 1,192.45 | 1,171.81 | 1,172.57 | 11,383,481 | 615,372.90 |
| 20050331 | 1,168.83 | 1,181.53 | 1,162.03 | 1,181.24 | 10,437,790 | 537,167.20 |
| 20050401 | 1,180.37 | 1,237.80 | 1,173.54 | 1,223.57 | 19,660,332 | 1,079,248.70 |
| 20050404 | 1,212.12 | 1,218.28 | 1,196.95 | 1,202.97 | 13,794,401 | 794,733.20 |
| 20050405 | 1,200.69 | 1,209.34 | 1,189.26 | 1,191.74 | 11,582,684 | 644,863.60 |
| 20050406 | 1,191.20 | 1,220.42 | 1,183.91 | 1,214.87 | 16,727,966 | 992,044.70 |
| 20050407 | 1,216.73 | 1,248.06 | 1,213.65 | 1,225.49 | 24,276,814 | 1,412,036.20 |
| 20050408 | 1,225.05 | 1,249.20 | 1,218.76 | 1,248.52 | 17,768,998 | 1,008,495.00 |
| 20050411 | 1,248.15 | 1,252.81 | 1,235.36 | 1,240.97 | 19,300,757 | 1,103,246.40 |
| 20050412 | 1,239.13 | 1,239.13 | 1,218.51 | 1,219.51 | 13,075,881 | 760,058.50 |
| 20050413 | 1,228.97 | 1,254.32 | 1,228.97 | 1,248.20 | 19,547,071 | 1,106,420.80 |
| 20050414 | 1,252.21 | 1,253.60 | 1,233.24 | 1,234.33 | 15,616,198 | 861,431.70 |
| 20050415 | 1,229.68 | 1,229.68 | 1,213.20 | 1,216.96 | 14,262,298 | 780,130.50 |
| 20050418 | 1,212.39 | 1,212.39 | 1,190.98 | 1,197.73 | 11,671,176 | 629,626.20 |
| 20050419 | 1,196.28 | 1,202.49 | 1,191.23 | 1,199.90 | 10,950,126 | 610,877.20 |
| 20050420 | 1,198.96 | 1,198.96 | 1,178.64 | 1,184.19 | 11,182,984 | 593,890.50 |
| 20050421 | 1,182.21 | 1,190.54 | 1,167.99 | 1,172.56 | 13,266,844 | 707,008.60 |
| 20050422 | 1,171.03 | 1,177.89 | 1,163.40 | 1,169.19 | 13,578,363 | 726,651.00 |
| 20050425 | 1,166.34 | 1,166.34 | 1,146.41 | 1,157.97 | 13,547,648 | 690,859.80 |
| 20050426 | 1,155.64 | 1,169.15 | 1,151.64 | 1,165.34 | 13,974,141 | 720,742.50 |
| 20050427 | 1,165.10 | 1,166.20 | 1,148.14 | 1,148.76 | 13,612,865 | 708,258.50 |
| 20050428 | 1,145.75 | 1,172.71 | 1,135.73 | 1,169.12 | 17,419,743 | 904,419.20 |
| 20050429 | 1,168.33 | 1,170.20 | 1,155.98 | 1,159.15 | 14,105,696 | 735,228.50 |
| 20050509 | 1,160.62 | 1,165.39 | 1,130.41 | 1,130.84 | 10,869,350 | 555,148.00 |
| 20050510 | 1,126.82 | 1,135.80 | 1,108.42 | 1,135.56 | 13,164,154 | 676,836.10 |
| 20050511 | 1,134.60 | 1,140.17 | 1,121.87 | 1,124.27 | 10,995,569 | 563,326.10 |
| 20050512 | 1,122.18 | 1,122.92 | 1,099.84 | 1,103.99 | 12,355,883 | 650,623.20 |
| 20050513 | 1,101.61 | 1,120.17 | 1,093.28 | 1,107.63 | 13,474,947 | 656,786.40 |
| 20050516 | 1,105.40 | 1,105.40 | 1,082.14 | 1,095.47 | 10,227,759 | 505,819.50 |
| 20050517 | 1,091.26 | 1,108.18 | 1,083.94 | 1,099.64 | 11,568,727 | 535,371.20 |
| 20050518 | 1,099.74 | 1,108.84 | 1,090.30 | 1,102.97 | 10,378,408 | 506,136.90 |
| 20050519 | 1,101.75 | 1,107.23 | 1,083.12 | 1,103.48 | 10,658,166 | 512,049.10 |
| 20050520 | 1,100.49 | 1,108.61 | 1,094.67 | 1,099.27 | 9,584,041 | 452,042.40 |
| 20050523 | 1,095.31 | 1,095.31 | 1,069.44 | 1,070.84 | 9,533,945 | 430,563.90 |
| 20050524 | 1,066.00 | 1,078.10 | 1,057.54 | 1,073.85 | 11,029,454 | 506,524.60 |
| 20050525 | 1,072.52 | 1,082.18 | 1,064.88 | 1,072.14 | 9,807,597 | 448,915.20 |
| 20050526 | 1,071.21 | 1,077.44 | 1,055.82 | 1,058.87 | 9,498,556 | 445,477.90 |
| 20050527 | 1,056.32 | 1,068.21 | 1,050.06 | 1,051.95 | 10,146,251 | 490,291.30 |
| 20050530 | 1,049.72 | 1,063.95 | 1,043.28 | 1,060.16 | 8,599,816 | 408,324.40 |
| 20050531 | 1,061.61 | 1,070.50 | 1,057.75 | 1,060.74 | 9,239,224 | 424,195.60 |
| 20050601 | 1,059.61 | 1,063.52 | 1,035.71 | 1,039.19 | 10,062,490 | 469,564.80 |
| 20050602 | 1,036.73 | 1,036.73 | 1,008.75 | 1,016.06 | 11,465,556 | 555,780.70 |
| 20050603 | 1,013.90 | 1,019.92 | 1,000.52 | 1,013.64 | 10,016,268 | 450,221.80 |
| 20050606 | 1,010.38 | 1,034.85 | 998.23 | 1,034.38 | 11,043,599 | 502,726.20 |
| 20050607 | 1,036.62 | 1,055.63 | 1,029.54 | 1,030.94 | 15,703,053 | 746,601.50 |
| 20050608 | 1,044.18 | 1,118.69 | 1,040.16 | 1,115.58 | 40,282,852 | 1,901,190.90 |
| 20050609 | 1,118.81 | 1,146.42 | 1,103.68 | 1,131.05 | 40,690,928 | 1,959,525.20 |
| 20050610 | 1,130.55 | 1,130.55 | 1,101.83 | 1,108.29 | 28,410,801 | 1,361,318.50 |
| 20050613 | 1,105.96 | 1,112.10 | 1,085.87 | 1,106.29 | 19,203,779 | 893,548.80 |
| 20050614 | 1,108.34 | 1,119.68 | 1,092.40 | 1,093.46 | 18,368,255 | 874,540.80 |
| 20050615 | 1,090.46 | 1,090.46 | 1,070.07 | 1,072.84 | 15,267,633 | 735,376.50 |
| 20050616 | 1,071.77 | 1,086.35 | 1,064.03 | 1,086.01 | 14,483,083 | 702,849.20 |
| 20050617 | 1,090.11 | 1,094.67 | 1,079.08 | 1,085.61 | 16,752,562 | 842,084.80 |
| 20050620 | 1,087.85 | 1,115.86 | 1,073.41 | 1,115.62 | 21,468,619 | 1,014,873.30 |
| 20050621 | 1,115.67 | 1,115.67 | 1,098.90 | 1,101.49 | 15,478,090 | 733,578.20 |
| 20050622 | 1,098.96 | 1,103.25 | 1,090.74 | 1,102.03 | 12,351,453 | 590,187.90 |
| 20050623 | 1,100.56 | 1,106.75 | 1,092.48 | 1,093.70 | 11,484,886 | 547,268.70 |
| 20050624 | 1,091.99 | 1,102.23 | 1,087.69 | 1,101.88 | 11,121,075 | 508,483.10 |
| 20050627 | 1,108.47 | 1,129.96 | 1,108.47 | 1,124.64 | 21,842,381 | 1,053,016.00 |
| 20050628 | 1,120.95 | 1,120.95 | 1,105.34 | 1,108.59 | 13,458,431 | 631,179.70 |
| 20050629 | 1,111.67 | 1,113.52 | 1,103.91 | 1,104.99 | 13,469,379 | 654,225.30 |
| 20050630 | 1,103.48 | 1,103.48 | 1,078.10 | 1,080.94 | 13,785,959 | 640,696.30 |
| 20050701 | 1,077.31 | 1,077.31 | 1,053.63 | 1,055.59 | 13,597,814 | 613,789.30 |
| 20050704 | 1,050.24 | 1,050.24 | 1,030.18 | 1,047.28 | 12,275,958 | 509,203.10 |
| 20050705 | 1,043.88 | 1,047.82 | 1,032.52 | 1,039.04 | 10,494,885 | 514,690.20 |
| 20050706 | 1,040.70 | 1,044.78 | 1,028.22 | 1,033.55 | 9,196,428 | 425,954.80 |
| 20050707 | 1,033.22 | 1,044.05 | 1,030.50 | 1,038.60 | 8,570,426 | 367,544.70 |
| 20050708 | 1,036.41 | 1,036.41 | 1,015.40 | 1,017.98 | 10,337,367 | 433,992.40 |
| 20050711 | 1,026.79 | 1,043.21 | 1,009.04 | 1,011.50 | 11,330,361 | 478,390.90 |
| 20050712 | 1,007.90 | 1,048.92 | 1,004.08 | 1,046.16 | 18,457,805 | 818,299.70 |
| 20050713 | 1,044.58 | 1,045.94 | 1,033.81 | 1,037.39 | 12,821,974 | 562,298.80 |
| 20050714 | 1,035.53 | 1,049.88 | 1,033.17 | 1,040.42 | 12,571,093 | 553,186.40 |
| 20050715 | 1,039.61 | 1,046.36 | 1,021.99 | 1,026.12 | 12,750,514 | 523,835.80 |
| 20050718 | 1,023.38 | 1,023.38 | 1,008.52 | 1,012.10 | 10,964,842 | 426,392.30 |
| 20050719 | 1,011.01 | 1,020.68 | 1,004.66 | 1,014.36 | 9,882,316 | 398,735.70 |
| 20050720 | 1,013.98 | 1,025.10 | 1,008.68 | 1,021.05 | 10,568,559 | 444,360.60 |
| 20050721 | 1,020.69 | 1,022.04 | 1,009.99 | 1,020.63 | 11,140,360 | 482,859.70 |
| 20050722 | 1,026.13 | 1,054.64 | 1,024.00 | 1,046.32 | 25,488,349 | 1,098,826.90 |
| 20050725 | 1,045.27 | 1,048.97 | 1,040.59 | 1,045.40 | 14,134,108 | 613,357.60 |
| 20050726 | 1,046.54 | 1,078.06 | 1,046.54 | 1,072.81 | 25,577,510 | 1,098,861.30 |
| 20050727 | 1,072.56 | 1,090.19 | 1,068.50 | 1,089.91 | 23,812,348 | 1,015,104.80 |
| 20050728 | 1,090.11 | 1,097.63 | 1,083.36 | 1,086.55 | 24,695,847 | 1,064,464.00 |
| 20050729 | 1,084.97 | 1,088.48 | 1,077.12 | 1,083.03 | 17,683,944 | 721,453.30 |
| 20050801 | 1,082.80 | 1,094.15 | 1,081.12 | 1,088.95 | 14,731,551 | 615,719.00 |
| 20050802 | 1,089.53 | 1,104.04 | 1,084.80 | 1,104.04 | 19,015,019 | 769,284.40 |
| 20050803 | 1,106.32 | 1,120.68 | 1,103.90 | 1,107.70 | 31,436,454 | 1,277,647.90 |
| 20050804 | 1,104.91 | 1,108.16 | 1,099.13 | 1,102.59 | 19,436,798 | 786,861.90 |
| 20050805 | 1,102.62 | 1,129.07 | 1,102.60 | 1,128.74 | 27,096,069 | 1,242,079.20 |
| 20050808 | 1,131.80 | 1,146.73 | 1,131.80 | 1,138.88 | 30,237,526 | 1,380,287.60 |
| 20050809 | 1,139.12 | 1,152.94 | 1,130.59 | 1,152.53 | 27,154,091 | 1,204,649.80 |
| 20050810 | 1,153.21 | 1,165.13 | 1,144.95 | 1,165.03 | 31,427,115 | 1,353,419.10 |
| 20050811 | 1,165.44 | 1,184.26 | 1,164.10 | 1,183.58 | 36,967,037 | 1,688,707.90 |
| 20050812 | 1,185.27 | 1,192.05 | 1,161.79 | 1,167.92 | 40,478,755 | 1,805,044.80 |
| 20050815 | 1,167.03 | 1,187.80 | 1,163.85 | 1,187.01 | 30,319,519 | 1,478,932.90 |
| 20050816 | 1,188.02 | 1,192.92 | 1,170.11 | 1,177.28 | 33,155,379 | 1,590,567.30 |
| 20050817 | 1,175.18 | 1,193.57 | 1,160.08 | 1,192.83 | 32,307,341 | 1,475,015.90 |
| 20050818 | 1,194.44 | 1,201.76 | 1,146.56 | 1,148.04 | 49,201,496 | 2,215,749.40 |
| 20050819 | 1,144.46 | 1,157.37 | 1,132.87 | 1,150.18 | 31,501,185 | 1,364,329.10 |
| 20050822 | 1,148.97 | 1,162.04 | 1,142.68 | 1,158.60 | 24,033,198 | 1,054,183.30 |
| 20050823 | 1,158.83 | 1,159.63 | 1,139.24 | 1,149.96 | 21,840,708 | 954,176.20 |
| 20050824 | 1,151.45 | 1,171.43 | 1,151.45 | 1,167.14 | 22,674,109 | 998,817.10 |
| 20050825 | 1,168.00 | 1,172.69 | 1,157.18 | 1,172.48 | 24,232,098 | 1,052,423.80 |
| 20050826 | 1,173.01 | 1,174.54 | 1,163.99 | 1,171.86 | 24,296,356 | 1,043,581.60 |
| 20050829 | 1,172.00 | 1,172.01 | 1,147.93 | 1,154.43 | 24,333,195 | 1,003,864.80 |
| 20050830 | 1,151.62 | 1,153.77 | 1,145.27 | 1,146.39 | 18,551,862 | 814,398.90 |
| 20050831 | 1,145.81 | 1,163.52 | 1,140.10 | 1,162.80 | 21,676,099 | 960,270.00 |
| 20050901 | 1,163.70 | 1,185.76 | 1,160.05 | 1,184.93 | 33,830,475 | 1,506,185.40 |
| 20050902 | 1,187.06 | 1,188.91 | 1,179.11 | 1,188.85 | 28,920,490 | 1,285,954.70 |
| 20050905 | 1,189.07 | 1,196.87 | 1,184.01 | 1,196.22 | 26,700,066 | 1,174,862.70 |
| 20050906 | 1,197.23 | 1,201.82 | 1,172.06 | 1,173.32 | 33,685,273 | 1,530,513.20 |
| 20050907 | 1,170.77 | 1,194.59 | 1,168.58 | 1,194.31 | 28,602,851 | 1,319,605.70 |
| 20050908 | 1,196.27 | 1,201.46 | 1,184.79 | 1,194.41 | 30,528,056 | 1,450,946.00 |
| 20050909 | 1,194.49 | 1,204.46 | 1,184.42 | 1,189.63 | 22,155,746 | 1,014,567.60 |
| 20050912 | 1,189.75 | 1,191.93 | 1,181.43 | 1,188.21 | 17,096,689 | 774,056.30 |
| 20050913 | 1,188.25 | 1,207.40 | 1,186.22 | 1,207.16 | 25,913,705 | 1,171,791.20 |
| 20050914 | 1,209.27 | 1,217.41 | 1,204.55 | 1,217.26 | 32,243,761 | 1,498,176.60 |
| 20050915 | 1,217.52 | 1,218.94 | 1,210.72 | 1,217.28 | 27,217,492 | 1,289,708.00 |
| 20050916 | 1,217.42 | 1,217.76 | 1,208.56 | 1,212.95 | 22,397,225 | 1,046,280.60 |
| 20050919 | 1,213.49 | 1,220.97 | 1,210.19 | 1,220.63 | 24,656,893 | 1,163,569.20 |
| 20050920 | 1,222.26 | 1,223.57 | 1,204.87 | 1,212.62 | 32,300,692 | 1,513,001.20 |
| 20050921 | 1,210.85 | 1,210.85 | 1,186.98 | 1,187.99 | 31,799,464 | 1,425,699.20 |
| 20050922 | 1,185.69 | 1,185.69 | 1,147.19 | 1,159.96 | 28,602,274 | 1,318,453.60 |
| 20050923 | 1,157.30 | 1,164.60 | 1,149.74 | 1,151.98 | 18,774,394 | 858,225.20 |
| 20050926 | 1,150.93 | 1,155.60 | 1,147.27 | 1,155.04 | 14,538,133 | 686,323.30 |
| 20050927 | 1,155.05 | 1,157.80 | 1,132.53 | 1,133.24 | 18,093,629 | 853,086.30 |
| 20050928 | 1,131.32 | 1,142.49 | 1,129.05 | 1,131.77 | 14,751,543 | 683,065.00 |
| 20050929 | 1,134.44 | 1,155.78 | 1,134.44 | 1,155.48 | 18,536,992 | 863,359.30 |
| 20050930 | 1,156.77 | 1,158.70 | 1,150.63 | 1,155.61 | 14,493,481 | 695,950.60 |
| 20051010 | 1,153.67 | 1,153.67 | 1,137.29 | 1,138.95 | 11,720,065 | 546,139.70 |
| 20051011 | 1,137.95 | 1,157.30 | 1,133.90 | 1,157.19 | 13,426,560 | 639,925.30 |
| 20051012 | 1,157.48 | 1,165.67 | 1,152.25 | 1,161.85 | 18,467,231 | 933,520.70 |
| 20051013 | 1,162.02 | 1,165.36 | 1,152.09 | 1,152.61 | 16,905,239 | 860,049.30 |
| 20051014 | 1,152.37 | 1,154.32 | 1,135.51 | 1,139.55 | 15,145,999 | 774,077.80 |
| 20051017 | 1,138.38 | 1,138.38 | 1,121.97 | 1,131.38 | 15,135,238 | 742,197.10 |
| 20051018 | 1,131.26 | 1,142.04 | 1,129.67 | 1,141.20 | 18,928,090 | 926,463.90 |
| 20051019 | 1,141.05 | 1,150.59 | 1,132.48 | 1,134.61 | 18,908,399 | 908,838.10 |
| 20051020 | 1,133.45 | 1,136.31 | 1,119.38 | 1,135.95 | 17,371,817 | 849,897.90 |
| 20051021 | 1,135.61 | 1,145.99 | 1,132.36 | 1,141.32 | 18,011,154 | 865,362.70 |
| 20051024 | 1,141.33 | 1,143.46 | 1,133.92 | 1,141.17 | 17,275,913 | 811,882.80 |
| 20051025 | 1,140.17 | 1,140.17 | 1,121.29 | 1,121.92 | 16,929,914 | 805,006.70 |
| 20051026 | 1,119.43 | 1,119.43 | 1,094.57 | 1,097.16 | 19,211,835 | 870,626.50 |
| 20051027 | 1,093.93 | 1,101.27 | 1,087.48 | 1,097.78 | 17,203,742 | 808,197.10 |
| 20051028 | 1,097.59 | 1,102.02 | 1,067.41 | 1,080.87 | 17,973,929 | 801,887.50 |
| 20051031 | 1,079.04 | 1,096.15 | 1,078.29 | 1,092.82 | 14,835,142 | 651,647.90 |
| 20051101 | 1,091.68 | 1,094.15 | 1,074.30 | 1,089.95 | 13,985,501 | 632,552.50 |
| 20051102 | 1,090.00 | 1,108.88 | 1,090.00 | 1,104.79 | 18,764,779 | 815,775.70 |
| 20051103 | 1,104.59 | 1,111.44 | 1,090.82 | 1,095.27 | 16,862,694 | 751,088.80 |
| 20051104 | 1,094.26 | 1,100.43 | 1,087.85 | 1,100.05 | 12,783,138 | 595,085.00 |
| 20051107 | 1,099.53 | 1,100.95 | 1,089.83 | 1,100.65 | 12,082,279 | 546,493.50 |
| 20051108 | 1,099.94 | 1,111.12 | 1,092.54 | 1,110.15 | 15,311,164 | 672,329.60 |
| 20051109 | 1,110.55 | 1,117.06 | 1,107.64 | 1,108.15 | 16,725,453 | 750,373.50 |
| 20051110 | 1,106.94 | 1,106.94 | 1,086.10 | 1,088.30 | 16,155,985 | 711,232.30 |
| 20051111 | 1,085.69 | 1,094.31 | 1,078.58 | 1,090.20 | 12,560,032 | 537,845.50 |
| 20051114 | 1,089.56 | 1,089.71 | 1,083.02 | 1,088.65 | 9,202,688 | 389,457.20 |
| 20051115 | 1,088.51 | 1,099.03 | 1,082.51 | 1,087.51 | 12,215,753 | 535,184.20 |
| 20051116 | 1,086.83 | 1,096.30 | 1,075.43 | 1,095.89 | 12,608,646 | 536,315.80 |
| 20051117 | 1,094.88 | 1,098.68 | 1,090.36 | 1,095.31 | 11,961,802 | 513,546.20 |
| 20051118 | 1,095.52 | 1,122.61 | 1,093.53 | 1,117.00 | 22,480,629 | 976,097.90 |
| 20051121 | 1,117.78 | 1,122.88 | 1,114.24 | 1,119.94 | 15,543,906 | 649,617.10 |
| 20051122 | 1,119.69 | 1,119.69 | 1,098.49 | 1,098.66 | 14,646,805 | 595,894.10 |
| 20051123 | 1,096.56 | 1,106.48 | 1,093.95 | 1,105.75 | 12,601,919 | 498,873.90 |
| 20051124 | 1,105.34 | 1,117.94 | 1,103.76 | 1,113.37 | 17,140,958 | 705,404.20 |
| 20051125 | 1,113.28 | 1,115.08 | 1,107.21 | 1,114.92 | 15,509,150 | 619,205.10 |
| 20051128 | 1,113.83 | 1,119.35 | 1,106.94 | 1,110.82 | 12,852,408 | 541,084.60 |
| 20051129 | 1,109.57 | 1,110.31 | 1,095.34 | 1,096.99 | 11,879,938 | 485,038.00 |
| 20051130 | 1,095.30 | 1,099.58 | 1,090.72 | 1,099.26 | 10,875,975 | 461,759.90 |
| 20051201 | 1,098.78 | 1,104.56 | 1,094.44 | 1,098.75 | 8,932,119 | 405,047.10 |
| 20051202 | 1,099.76 | 1,102.76 | 1,089.56 | 1,094.29 | 10,636,974 | 467,279.60 |
| 20051205 | 1,093.10 | 1,093.10 | 1,077.41 | 1,079.20 | 11,224,965 | 481,778.00 |
| 20051206 | 1,077.58 | 1,089.59 | 1,074.01 | 1,087.79 | 11,052,745 | 487,715.70 |
| 20051207 | 1,087.74 | 1,100.05 | 1,086.73 | 1,099.62 | 10,389,383 | 459,416.30 |
| 20051208 | 1,100.69 | 1,106.34 | 1,092.99 | 1,098.32 | 10,398,709 | 467,167.10 |
| 20051209 | 1,097.52 | 1,114.58 | 1,094.74 | 1,113.48 | 13,487,010 | 607,154.70 |
| 20051212 | 1,115.75 | 1,118.53 | 1,109.08 | 1,116.37 | 11,944,637 | 546,202.70 |
| 20051213 | 1,115.77 | 1,119.42 | 1,106.75 | 1,117.85 | 11,376,092 | 519,294.00 |
| 20051214 | 1,117.47 | 1,127.63 | 1,110.21 | 1,125.39 | 15,022,124 | 702,288.60 |
| 20051215 | 1,125.67 | 1,134.85 | 1,121.56 | 1,123.56 | 16,824,259 | 760,654.30 |
| 20051216 | 1,122.73 | 1,127.94 | 1,118.94 | 1,127.51 | 12,610,777 | 581,002.50 |
| 20051219 | 1,127.84 | 1,134.50 | 1,123.50 | 1,131.75 | 12,228,678 | 521,481.60 |
| 20051220 | 1,131.80 | 1,136.39 | 1,126.99 | 1,136.34 | 11,712,710 | 522,416.60 |
| 20051221 | 1,135.98 | 1,142.39 | 1,128.94 | 1,130.76 | 12,292,322 | 555,011.20 |
| 20051222 | 1,129.56 | 1,136.00 | 1,125.95 | 1,135.24 | 11,121,539 | 518,795.50 |
| 20051223 | 1,135.71 | 1,144.94 | 1,135.07 | 1,144.87 | 14,472,553 | 662,014.30 |
| 20051226 | 1,145.77 | 1,159.78 | 1,145.34 | 1,156.82 | 18,653,133 | 858,310.50 |
| 20051227 | 1,157.49 | 1,158.16 | 1,149.85 | 1,154.29 | 15,673,883 | 709,174.20 |
| 20051228 | 1,155.12 | 1,157.20 | 1,149.27 | 1,157.03 | 14,680,286 | 658,502.70 |
| 20051229 | 1,157.51 | 1,169.87 | 1,157.51 | 1,169.86 | 21,803,399 | 1,068,122.40 |
| 20051230 | 1,171.58 | 1,173.06 | 1,158.97 | 1,161.06 | 20,027,934 | 1,019,671.30 |
标签: 股票
