日期20001229200101022001010320010104200101052001010820010109200101102001011120010112200101152001011620010117200101182001011920010205200102062001020720010208200102092001021220010213200102142001021520010216200102192001022020010221200102222001022320010226200102272001022820010301200103022001030520010306200103072001030820010309200103122001031320010314200103152001031620010319开盘2,055.832,077.082,108.252,125.492,117.662,128.602,099.322,102.092,129.612,116.852,097.092,018.302,046.382,033.692,046.582,069.861,999.721,995.601,977.561,935.191,958.661,962.531,962.741,963.451,942.051,942.581,969.781,948.421,901.991,906.911,940.771,956.271,964.361,959.011,969.061,991.281,986.731,991.281,990.642,003.212,013.312,012.161,996.152,019.732,023.032,019.85最高2,073.882,103.542,123.902,127.422,125.382,131.982,111.102,125.672,131.372,117.732,097.092,045.952,048.702,049.352,067.882,072.551,999.731,998.251,986.901,963.331,961.811,974.001,966.841,966.921,942.121,969.351,980.391,948.421,922.461,936.631,954.781,962.281,965.021,968.361,987.391,993.811,990.061,996.852,002.252,015.502,015.602,012.772,018.622,027.332,024.282,036.63最低2,055.512,074.882,105.502,113.182,114.062,092.102,082.842,102.072,117.032,100.272,030.292,007.712,031.762,033.582,046.542,005.681,956.181,978.601,926.401,935.191,935.591,958.991,956.421,944.561,911.871,935.651,947.261,901.211,893.781,906.551,935.551,946.981,950.931,953.721,968.961,979.651,977.111,986.041,989.871,999.482,004.961,992.171,994.942,017.592,011.992,017.49收盘2,073.482,103.472,123.902,117.412,125.302,102.062,101.142,125.612,119.142,104.752,032.442,045.892,034.582,043.112,065.612,008.031,995.321,979.941,930.141,956.971,961.221,963.531,963.201,946.481,941.961,967.551,953.221,909.331,907.261,936.351,954.691,962.041,959.181,965.121,985.111,984.201,990.061,991.182,000.902,011.662,012.551,998.702,018.622,022.602,020.242,036.62升跌 1.45%0.97%-0.31%0.37%-1.09%-0.04%1.16%-0.30%-0.68%-3.44%0.66%-0.55%0.42%1.10%-2.79%-0.63%-0.77%-2.52%1.39%0.22%0.12%-0.02%-0.85%-0.23%1.32%-0.73%-2.25%-0.11%1.53%0.95%0.38%-0.15%0.30%1.02%-0.05%0.30%0.06%0.49%0.54%0.04%-0.69%1.00%0.20%-0.12%0.81%交易量14,075,92818,650,74617,157,67213,425,04013,289,01214,787,08511,649,36812,917,02314,072,20910,660,88215,004,61811,584,2227,324,13410,341,57111,831,2645,658,9966,209,5214,228,9608,885,73711,237,5387,203,0755,403,5144,382,1534,506,7566,750,2095,846,0826,435,9347,617,8175,054,7346,209,7407,624,3477,398,5926,151,76711,667,36915,167,6666,374,03117,625,92013,893,30411,491,40615,685,55412,334,30913,878,32810,704,14813,759,71112,387,02313,956,30720010320200103212001032220010323200103262001032720010328200103292001033020010402200104032001040420010405200104062001040920010410200104112001041220010413200104162001041720010418200104192001042020010423200104242001042520010426200104272001043020010508200105092001051020010511200105142001051520010516200105172001051820010521200105222001052320010524200105252001052820010529200105302,039.552,047.632,071.202,091.182,052.052,096.502,109.762,107.222,101.102,117.452,127.782,123.892,084.812,116.382,108.972,119.542,130.902,132.812,135.672,150.292,173.302,177.992,172.432,173.962,150.342,151.342,168.052,113.392,104.032,117.172,119.902,140.552,134.192,150.322,161.612,184.792,195.362,201.982,194.622,207.782,215.782,210.852,198.012,199.662,194.452,177.652,180.622,045.942,066.392,087.532,093.952,089.992,107.302,112.882,111.732,112.832,126.972,129.832,128.162,112.622,122.222,117.412,128.552,134.512,141.922,145.442,168.082,177.162,179.742,175.572,179.572,157.512,166.192,170.392,125.792,120.842,122.502,138.042,142.382,147.342,155.422,178.702,191.072,199.542,205.012,203.372,213.752,218.452,213.402,202.842,204.242,194.832,188.762,211.212,037.172,046.432,068.142,052.552,052.052,090.902,096.922,096.932,096.282,114.782,109.252,084.932,081.642,103.262,100.972,119.362,121.162,124.822,130.592,150.292,163.192,167.592,148.312,152.012,132.552,151.342,115.262,102.822,104.032,111.952,119.892,127.322,134.192,144.762,160.122,176.792,187.412,187.842,186.652,202.742,205.252,175.282,192.172,181.252,171.682,176.562,180.532,045.792,066.392,087.532,053.542,089.882,107.262,106.872,101.662,112.782,125.082,123.052,090.722,112.602,108.612,117.372,128.482,131.402,134.802,145.402,168.062,176.682,172.562,172.872,152.342,150.432,166.172,119.182,105.062,115.112,119.182,137.992,132.892,147.282,155.412,178.472,191.062,199.512,194.652,203.372,213.592,210.342,197.592,198.302,193.582,179.702,180.282,211.200.45%1.01%1.02%-1.63%1.77%0.83%-0.02%-0.25%0.53%0.58%-0.10%-1.52%1.05%-0.19%0.42%0.52%0.14%0.16%0.50%1.06%0.40%-0.19%0.01%-0.94%-0.09%0.73%-2.17%-0.67%0.48%0.19%0.89%-0.24%0.67%0.38%1.07%0.58%0.39%-0.22%0.40%0.46%-0.15%-0.58%0.03%-0.21%-0.63%0.03%1.42%12,480,76319,648,24023,622,30124,304,58921,317,90917,985,19512,521,39115,537,79324,400,99123,739,35720,608,55520,813,70023,061,04237,416,48825,882,37820,762,45115,323,66219,399,51318,747,17331,511,84728,552,57722,129,48024,546,31522,812,70321,829,38313,520,67218,195,35413,291,1838,533,7367,636,5576,647,5159,721,5339,850,55813,810,96325,253,69924,658,60118,947,89027,912,96932,001,45233,665,82315,255,23020,263,18714,334,56013,581,74914,947,15112,072,88919,030,12820010531200106012001060420010605200106062001060720010608200106112001061220010613200106142001061520010618200106192001062020010621200106222001062520010626200106272001062820010629200107022001070320010704200107052001070620010709200107102001071120010712200107132001071620010717200107182001071920010720200107232001072420010725200107262001072720010730200107312001080120010802200108032,217.872,216.562,223.912,229.252,237.992,241.012,229.212,223.802,213.552,227.072,243.302,196.692,211.892,163.322,171.012,164.122,191.362,210.072,234.072,234.712,231.372,218.572,220.422,206.852,212.972,202.302,179.812,169.472,172.612,190.982,164.922,167.702,176.342,145.492,142.012,146.512,153.242,183.742,162.752,130.452,109.922,093.872,056.761,939.261,925.241,989.641,956.542,222.652,223.262,229.052,235.502,241.092,242.692,229.412,226.612,223.302,242.422,245.442,212.092,214.112,174.212,180.732,189.232,206.512,230.222,236.782,237.522,237.492,225.352,223.212,211.862,216.222,204.262,187.242,175.172,189.802,192.522,168.402,178.022,183.522,146.032,147.842,150.272,179.772,185.862,162.752,140.502,116.562,101.152,056.771,978.101,986.941,990.701,965.322,208.882,212.162,222.232,226.822,224.302,223.412,211.752,206.642,211.862,226.882,201.012,188.252,157.122,158.762,157.402,164.092,188.942,210.042,223.502,223.812,213.582,214.162,201.592,191.682,199.632,176.752,168.782,164.012,172.592,167.672,153.682,158.852,142.082,121.282,137.412,135.242,153.142,166.332,129.182,108.762,086.082,063.891,955.971,909.301,925.241,912.731,948.902,213.182,219.592,226.782,229.652,238.502,229.812,223.072,214.622,222.962,242.422,202.402,210.972,167.652,170.452,163.122,189.152,206.072,230.202,233.592,229.832,219.252,218.032,205.992,211.832,202.062,181.662,170.522,169.662,189.782,168.742,165.492,161.342,146.242,140.982,146.542,150.262,179.622,169.012,136.452,112.262,094.012,065.731,956.821,920.321,986.931,957.021,958.690.09%0.29%0.32%0.13%0.40%-0.39%-0.30%-0.38%0.38%0.88%-1.78%0.39%-1.96%0.13%-0.34%1.20%0.77%1.09%0.15%-0.17%-0.47%-0.05%-0.54%0.26%-0.44%-0.93%-0.51%-0.04%0.93%-0.96%-0.15%-0.19%-0.70%-0.25%0.26%0.17%1.37%-0.49%-1.50%-1.13%-0.86%-1.35%-5.27%-1.87%3.47%-1.51%0.09%16,248,83712,952,86825,640,95017,292,07916,878,37815,404,89815,120,62415,323,69713,827,17513,948,55417,901,19614,649,23417,264,3379,162,3368,067,51910,926,85412,275,33014,715,50616,020,82612,351,56113,364,73317,230,35112,083,40720,364,18414,379,27412,834,70810,699,9158,908,8267,291,7467,252,0677,461,7898,061,42511,126,1879,228,2285,200,8708,541,00212,949,5969,736,24111,106,1869,075,8199,157,14710,545,58612,318,09611,772,34711,570,92711,394,4687,348,47120010806200108072001080820010809200108102001081320010814200108152001081620010817200108202001082120010822200108232001082420010827200108282001082920010830200108312001090320010904200109052001090620010907200109102001091120010912200109132001091420010917200109182001091920010920200109212001092420010925200109262001092720010928200110082001100920011010200110112001101220011015200110161,953.411,872.671,902.871,894.691,929.961,956.931,955.511,938.541,948.271,916.841,923.101,936.061,935.541,892.371,903.391,881.311,816.661,846.821,846.191,838.211,831.701,815.271,868.361,867.631,858.241,790.211,859.971,822.131,851.621,838.671,811.901,784.591,800.241,826.421,815.561,804.891,799.981,793.651,765.621,766.131,766.131,724.171,744.041,682.321,637.751,692.171,689.191,953.451,911.211,907.951,924.651,956.401,963.141,960.951,949.161,950.461,928.141,937.161,947.401,935.561,903.471,912.191,881.311,843.441,865.481,846.541,846.941,831.801,862.401,888.901,876.471,858.241,858.201,871.131,858.691,857.861,846.021,816.261,817.561,822.971,836.791,821.341,808.701,813.311,793.671,779.131,774.301,773.801,751.071,744.641,693.221,700.711,703.591,691.651,867.861,861.781,885.421,894.051,929.691,942.071,924.271,935.391,918.491,909.671,917.101,935.771,891.351,869.491,883.241,824.881,795.571,837.941,831.021,831.521,813.371,814.921,863.831,853.291,807.141,774.831,849.611,815.591,837.821,814.741,782.501,780.051,784.911,814.461,803.801,791.621,788.401,765.171,750.761,751.721,723.041,722.221,683.711,634.211,598.791,670.271,649.201,882.131,903.931,895.171,924.591,955.041,955.101,939.541,947.361,919.651,924.001,934.491,938.871,903.451,902.991,886.801,827.251,843.391,847.541,839.631,834.141,817.191,862.361,868.271,861.561,808.841,856.531,863.781,852.601,839.911,818.381,784.611,798.621,822.701,818.421,807.021,794.961,793.881,767.811,764.931,764.871,726.531,744.641,686.611,638.331,691.331,687.281,655.90-3.91%1.16%-0.46%1.55%1.58%0.00%-0.80%0.40%-1.42%0.23%0.55%0.23%-1.83%-0.02%-0.85%-3.16%0.88%0.23%-0.43%-0.30%-0.92%2.49%0.32%-0.36%-2.83%2.64%0.39%-0.60%-0.68%-1.17%-1.86%0.79%1.34%-0.23%-0.63%-0.67%-0.06%-1.45%-0.16%0.00%-2.17%1.05%-3.33%-2.86%3.24%-0.24%-1.86%12,329,30911,860,23013,127,59610,716,93414,706,1399,958,0718,851,2965,434,3466,582,6177,105,4658,064,5808,402,5809,922,7887,772,7297,783,6699,766,3649,173,7348,495,2236,463,7758,066,4036,931,6939,964,3045,767,5784,010,22614,013,2876,135,4675,186,9009,590,5153,884,5128,465,1858,260,9046,175,0737,292,6698,715,1963,570,6537,794,2297,074,2266,762,1343,172,5013,421,1792,718,5232,720,9763,931,3514,370,3087,239,2564,588,7583,381,67620011017200110182001101920011022200110232001102420011025200110262001102920011030200110312001110120011102200111052001110620011107200111082001110920011112200111132001111420011115200111162001111920011120200111212001112220011123200111262001112720011128200111292001113020011203200112042001120520011206200112072001121020011211200112122001121320011214200112172001121820011219200112201,654.931,642.011,610.451,558.471,642.221,733.641,708.031,669.161,678.731,702.861,678.931,692.351,703.921,687.841,678.171,669.431,566.521,605.081,631.801,609.951,615.751,619.261,725.451,645.091,672.211,700.661,705.921,715.651,710.131,705.511,725.541,735.381,732.131,751.051,763.791,765.561,740.081,752.021,743.631,748.021,724.881,713.781,683.731,673.241,666.511,688.921,669.481,661.881,651.111,610.451,563.401,670.741,744.921,708.031,681.901,701.121,704.481,689.171,717.741,711.741,688.311,685.521,669.461,605.901,637.901,637.331,623.451,627.971,624.811,734.671,669.991,703.741,707.931,715.931,721.971,710.131,722.621,741.671,741.741,748.001,767.441,770.361,776.021,754.771,756.471,748.971,748.981,728.831,720.551,692.911,680.841,687.771,693.181,669.481,635.921,609.381,550.911,514.861,625.151,685.721,673.051,651.521,678.731,680.441,655.891,688.101,688.571,671.231,668.661,591.771,550.471,582.851,619.111,598.111,614.591,612.911,644.611,644.821,670.801,690.231,700.511,704.141,696.001,704.851,725.161,728.891,731.961,750.921,754.871,745.111,737.061,743.331,730.811,726.691,714.181,687.091,673.321,662.681,660.501,671.941,628.471,643.071,615.581,572.451,520.671,670.561,718.061,676.501,677.881,700.481,682.771,689.171,707.751,691.351,679.571,671.281,594.051,605.871,630.361,621.201,615.931,617.101,621.341,646.761,669.891,699.731,705.661,715.811,712.561,705.891,722.591,735.001,732.301,747.991,762.561,769.681,745.231,751.181,745.411,748.681,728.881,715.171,688.011,675.511,665.941,687.291,672.701,631.54-0.77%-1.67%-2.67%-3.29%9.86%2.84%-2.42%0.08%1.35%-1.04%0.38%1.10%-0.96%-0.70%-0.49%-4.62%0.74%1.53%-0.56%-0.33%0.07%0.26%1.57%1.40%1.79%0.35%0.60%-0.19%-0.39%0.98%0.72%-0.16%0.91%0.83%0.40%-1.38%0.34%-0.33%0.19%-1.13%-0.79%-1.58%-0.74%-0.57%1.28%-0.86%-2.46%2,743,6003,295,8685,930,1274,230,59814,219,37920,347,1019,725,3316,488,6515,488,7563,996,7234,051,3656,319,8494,295,0893,474,6803,827,6835,945,8935,239,3125,797,5884,038,5823,440,4962,773,9742,518,38711,031,0804,574,4609,175,3876,764,5026,950,1346,370,8184,690,3504,991,5017,538,5016,752,9697,312,5078,639,1587,373,7169,651,8837,793,9946,596,5715,903,5955,774,5655,637,9086,040,6164,788,5383,619,4175,108,1274,618,1595,780,25220011221200112242001122520011226200112272001122820011231200201041,627.441,639.521,604.671,610.651,635.461,626.961,641.431,643.491,640.791,640.141,613.601,634.331,644.411,639.851,649.801,643.501,624.501,601.241,593.031,605.151,625.461,619.531,638.321,608.831,640.141,606.101,611.171,633.641,627.921,639.481,645.971,611.390.53%-2.08%0.32%1.39%-0.35%0.71%0.40%-2.10% 3,783,2644,228,6584,507,7444,793,9355,569,1665,126,9945,169,1583,028,482交易金额1,239,161.001,459,954.001,819,916.001,470,476.001,527,954.001,632,228.001,196,094.001,346,654.001,510,479.001,140,431.001,411,497.001,080,333.00688,367.00891,346.00931,790.00740,029.00797,371.00517,153.00795,644.00840,531.00680,247.00531,868.00432,312.00439,721.00634,696.00543,894.00658,074.00765,437.00533,666.00581,582.00716,329.00687,591.00686,523.00840,377.00904,770.00740,865.001,407,909.001,069,248.00940,026.001,323,248.001,087,285.001,094,546.00935,852.001,194,602.001,073,986.001,211,121.001,183,292.001,401,451.001,859,105.001,936,327.001,544,224.001,648,920.001,520,966.001,569,795.001,543,473.001,693,572.001,418,982.001,592,278.001,317,120.001,397,522.001,358,378.001,214,718.001,216,828.001,830,907.001,465,577.002,144,505.002,212,304.001,939,433.002,092,578.002,264,357.001,952,116.001,457,469.001,819,536.001,383,640.001,102,967.001,049,714.00870,344.001,065,613.001,133,905.001,158,123.001,772,959.001,866,435.001,836,123.001,871,529.002,001,079.002,168,081.001,523,909.001,827,587.001,591,403.001,423,315.001,574,323.001,345,809.001,535,355.001,517,997.001,753,778.001,976,686.001,436,798.001,770,282.001,502,575.001,487,845.001,424,329.001,491,537.001,618,026.001,860,187.001,608,807.001,678,538.001,058,933.00890,109.00868,434.001,101,892.001,489,115.001,670,306.001,347,349.001,355,994.001,093,704.001,042,169.00991,735.00826,433.00977,126.00919,956.00780,903.00776,430.00726,539.00715,562.00778,541.001,116,851.00881,368.00580,090.00725,096.001,215,084.001,074,769.001,069,285.00878,290.00807,841.00844,171.001,026,442.00929,740.00952,585.00847,590.00579,331.00862,429.00895,891.00825,157.00808,178.001,134,106.00802,044.00720,353.00516,614.00565,651.00536,467.00661,073.00622,454.00791,676.00732,859.00696,243.00890,128.00756,639.00681,446.00454,160.00429,873.00498,654.00772,185.00734,231.00523,703.00770,336.00757,042.00656,493.00985,069.00473,088.00597,902.00603,189.00474,658.00521,667.00627,040.00404,855.00386,603.00387,930.00372,025.00377,056.00408,615.00308,193.00315,131.00467,575.00493,763.00815,762.00514,945.00376,938.00308,126.00353,147.00621,253.00428,226.001,510,863.002,341,328.001,193,846.00748,775.00632,698.00457,087.00452,188.00695,026.00465,774.00375,023.00387,154.00624,701.00518,476.00606,079.00426,596.00350,787.00294,979.00272,678.001,275,762.00506,176.001,001,417.00749,987.00760,964.00687,768.00509,897.00550,931.00847,495.00771,460.00789,277.00957,521.00811,858.001,056,474.00883,867.00689,743.00584,379.00595,529.00630,542.00619,952.00496,422.00394,956.00542,769.00507,722.00623,001.00410,105.00467,412.00449,036.00507,711.00594,620.00559,059.00579,100.00325,158.00