时间2015/1/52015/1/62015/1/72015/1/82015/1/92015/1/122015/1/132015/1/142015/1/152015/1/162015/1/192015/1/202015/1/212015/1/222015/1/232015/1/262015/1/272015/1/282015/1/292015/1/302015/2/22015/2/32015/2/42015/2/52015/2/62015/2/92015/2/102015/2/112015/2/122015/2/132015/2/162015/2/172015/2/252015/2/262015/2/272015/3/22015/3/32015/3/42015/3/52015/3/62015/3/92015/3/102015/3/112015/3/122015/3/132015/3/16开盘价3258.633330.83326.653371.963276.973258.213223.543242.343224.073343.63189.733114.563189.093327.323357.13347.263389.853325.7232593273.753148.143156.093212.823251.213120.093063.513090.493145.773157.963186.813206.143230.883256.483222.153296.833332.723317.73264.183264.093248.043224.313289.093289.593314.813359.493391.16最高价3369.283394.223374.93381.573404.833275.193259.393268.483337.083400.323262.213190.2533373352.383406.793384.83390.223354.83286.793288.53175.133207.943238.983251.213129.543119.033142.13166.423181.773237.163228.853255.733257.223300.623324.553336.763317.73286.593266.643266.933307.73309.923325.053360.053391.263449.31最低价3253.883303.183312.213285.13267.513191.583214.413193.983207.553340.493095.073100.483178.343293.983328.293321.323290.223294.663234.243210.313122.573129.733171.143135.823052.943049.113084.253139.053134.243182.793195.883230.773215.553202.193291.013298.673260.433250.483221.673234.533198.373277.13278.473300.493352.153377.09收盘价调整后收盘价成交量（万手）3350.523350.52531.353351.453351.45501.663373.953373.95391.923293.463293.46371.133285.413285.41410.243229.323229.32322.063235.33235.30230.733222.443222.44240.193336.463336.46282.553376.53376.50339.883116.353116.35401.13173.053173.05357.083323.613323.61410.963343.343343.34353.383351.763351.76366.253383.183383.18317.543352.963352.96374.523305.743305.74301.933262.313262.31274.663210.363210.36258.313128.33128.30250.863204.913204.91248.193174.133174.13249.13136.533136.53306.143075.913075.91246.753095.123095.12206.113141.593141.59193.823157.73157.70172.843173.423173.42194.593203.833203.83261.293222.363222.36223.83246.913246.91228.333228.843228.84233.353298.363298.36301.263310.33310.30299.163336.293336.29346.453263.053263.05382.043279.533279.53293.643248.483248.48320.663241.193241.19282.923302.413302.41321.53286.073286.07285.823290.93290.90282.993349.323349.32357.33372.913372.91328.413449.313449.31399.132015/3/172015/3/182015/3/192015/3/202015/3/232015/3/242015/3/252015/3/262015/3/272015/3/302015/3/312015/4/12015/4/22015/4/32015/4/72015/4/82015/4/92015/4/102015/4/132015/4/142015/4/152015/4/162015/4/172015/4/202015/4/212015/4/222015/4/232015/4/242015/4/272015/4/282015/4/292015/4/302015/5/42015/5/52015/5/62015/5/72015/5/82015/5/112015/5/122015/5/132015/5/142015/5/152015/5/182015/5/192015/5/202015/5/212015/5/223469.63510.53576.023587.083640.13692.573680.953641.943686.133710.613822.993748.343827.693803.383899.423976.534006.133947.494072.724125.784135.654055.924254.724301.354212.194304.64414.494355.954441.934527.644446.124483.014441.344479.854311.644197.94152.984231.274342.374402.384372.824366.824277.94285.784434.984456.444584.983504.123577.663600.683632.343688.253715.873693.153707.323710.483795.943835.573817.083835.453864.413961.674000.224016.44040.354128.074168.354175.494195.314317.2243564294.384400.194444.414416.384529.744572.394499.954507.344487.574488.874376.354213.764206.864334.884402.314415.634397.754366.824324.834418.44520.544530.484658.273459.693503.853546.843569.383635.493600.73634.563615.013656.833710.613737.043742.213775.893792.213891.733903.653900.033929.324057.294091.264069.014031.244238.914190.684188.574297.954358.844318.124441.934432.94398.644441.054387.434282.244187.374108.014099.044187.824317.984342.484329.044278.554260.514285.784432.284438.264562.993502.853577.33582.273617.323687.733691.413660.733682.13691.13786.573747.93810.293825.783863.933961.383994.813957.534034.314121.724135.574084.164194.824287.34217.084293.624398.494414.514393.694527.44476.224476.624441.664480.464298.714229.274112.214205.924333.584401.224375.764378.314308.694283.494417.554446.294529.424657.63502.853577.303582.273617.323687.733691.413660.733682.103691.103786.573747.903810.293825.783863.933961.383994.813957.534034.314121.724135.574084.164194.824287.304217.084293.624398.494414.514393.694527.404476.224476.624441.664480.464298.714229.274112.214205.924333.584401.224375.764378.314308.694283.494417.554446.294529.424657.60520.94545.22537.35516.66536.06639.55521.89488.65408.95564.7561.68447.46479.3473.03570.45618.09585.18484.28589.81610.68613.01551.24701.71857.13634.47680.31667.34628.55671.09767.68519.83526.73494.17572.86481.73394.57397.43488.75521.87510.49449.08439.71380.06436.74514.11465655.592015/5/252015/5/262015/5/272015/5/282015/5/292015/6/12015/6/22015/6/32015/6/42015/6/52015/6/82015/6/92015/6/102015/6/112015/6/122015/6/152015/6/162015/6/172015/6/182015/6/192015/6/232015/6/242015/6/252015/6/262015/6/292015/6/302015/7/12015/7/22015/7/32015/7/62015/7/72015/7/82015/7/92015/7/102015/7/132015/7/142015/7/152015/7/162015/7/172015/7/202015/7/212015/7/222015/7/232015/7/242015/7/272015/7/282015/7/294660.084854.854932.854943.744603.474633.14844.74924.384912.955016.095045.695145.985049.25101.445143.345174.425004.414890.554942.524689.934471.614604.584711.764399.934289.774006.754214.154058.623793.713975.213654.783467.43432.453707.463918.993958.373874.973758.53831.423948.423939.93996.434022.274124.753985.573573.143689.824814.674911.694958.164986.54698.194829.54911.574942.074947.975051.635146.955147.455164.165122.465178.195176.795029.684983.664966.774744.084577.944691.774720.74456.94297.474279.974317.054080.393927.133975.213750.573599.253748.483959.224030.194035.433914.273877.513994.484021.334041.824042.344132.614184.454051.163762.533792.074656.834779.084857.064614.244431.564615.234797.554822.444647.414898.074997.485042.965001.495050.765103.45048.744842.14767.224780.874476.54264.774552.134483.554139.533875.053847.884043.373795.253629.563653.043585.43421.533373.543677.433858.643855.563741.253688.443814.153927.123912.83960.864019.044044.833720.443537.363612.064813.84910.94941.714620.274611.744828.744910.534909.984947.15023.15131.885113.535106.045121.595166.355062.994887.434967.94785.364478.364576.494690.154527.784192.874053.034277.224053.73912.773686.923775.913727.123507.193709.333877.83970.393924.493805.73823.183957.353992.114017.674026.054123.924070.913725.5636633789.174813.804910.904941.714620.274611.744828.744910.534909.984947.105023.105131.885113.535106.045121.595166.355062.994887.434967.904785.364478.364576.494690.154527.784192.874053.034277.224053.703912.773686.923775.913727.123507.193709.333877.803970.393924.493805.703823.183957.353992.114017.674026.054123.924070.913725.563663.003789.17682.46704.89681.17782.96611.26593.39623.75611.45674.95772.24855.04729.89596.97563.99625.63637.8550.8537.1507.44452.69473.53543572.8565.22673.79709.18598.77586.02548.16831.14698.82680.36656.91586.36643.49670.56601.3492.26481.73539.11504.29520.73563.59627.42556563.33434.352015/7/302015/7/312015/8/32015/8/42015/8/52015/8/62015/8/72015/8/102015/8/112015/8/122015/8/132015/8/142015/8/172015/8/182015/8/192015/8/202015/8/212015/8/242015/8/252015/8/262015/8/272015/8/282015/8/312015/9/12015/9/22015/9/72015/9/82015/9/92015/9/102015/9/112015/9/142015/9/152015/9/162015/9/172015/9/182015/9/212015/9/222015/9/232015/9/242015/9/252015/9/282015/9/292015/9/302015/10/82015/10/92015/10/122015/10/133773.793655.673614.993621.853745.653625.53692.613786.033928.813881.233869.913976.413947.843999.133646.83754.573609.963373.483004.132980.792978.033125.263203.563157.833027.683149.383054.443182.553190.553189.483221.173043.82998.043131.983100.283072.093161.323137.723126.493130.853085.573055.223052.843156.073146.643193.543262.163844.373729.513648.943757.033782.353710.573756.743943.623970.343937.773955.794000.683994.544006.343811.433788.013652.843388.363123.033092.043085.423235.843207.863180.333194.483217.583174.713256.743243.283223.763229.483081.73182.933204.73122.053159.883213.483164.043151.163149.953103.073068.33073.33172.283192.723318.713298.633685.963620.173549.53601.293676.393614.743686.33775.853891.183871.143838.163939.843907.43743.393558.383663.613490.543191.882947.942850.712906.493102.953109.163053.743019.093066.33011.123165.73178.93163.453049.232983.922983.543085.313070.343060.863152.483104.743109.6930633042.313021.163039.743133.133137.793188.413253.253705.773663.733622.913756.543694.573661.543744.23928.423927.913886.323954.563965.333993.673748.163794.113664.293507.743209.912964.972927.293083.593232.353205.993166.623160.173080.423170.453243.093197.893200.233114.83005.173152.263086.063097.923156.543185.623115.893142.693092.353100.763038.143052.783143.363183.153287.663293.233705.773663.733622.913756.543694.573661.543744.203928.423927.913886.323954.563965.333993.673748.163794.113664.293507.743209.912964.972927.293083.593232.353205.993166.623160.173080.423170.453243.093197.893200.233114.803005.173152.263086.063097.923156.543185.623115.893142.693092.353100.763038.143052.783143.363183.153287.663293.23457.94350.96363.97362.9366.42274.07340.76497.3538.92442.69430.07467.99460.43543.77475.4390.06369.92334.67352.33466.7400.31443.14397.43432.43438.17296.47255.42375.33273.26224.56346.63249.19277.52317.6209.18239.9274.79236.32212.89236.26156.73163.22146.64234.28234.85386.29297.152015/10/142015/10/162015/10/192015/10/202015/10/212015/10/222015/10/232015/10/262015/10/272015/10/282015/10/292015/10/302015/11/22015/11/32015/11/42015/11/52015/11/62015/11/92015/11/102015/11/112015/11/122015/11/132015/11/162015/11/172015/11/182015/11/192015/11/202015/11/232015/11/242015/11/252015/11/262015/11/272015/11/302015/12/12015/12/22015/12/32015/12/42015/12/72015/12/82015/12/92015/12/102015/12/112015/12/142015/12/152015/12/162015/12/172015/12/183280.023358.33401.633377.553428.563292.293377.553448.653409.143417.013387.773380.283337.583330.323325.623459.223514.443588.53617.436353656.823600.763522.463629.983605.063573.783620.793630.873602.893614.073659.573616.543433.863442.443450.283525.733558.153529.813518.653462.583469.813441.63403.513518.133522.093533.633574.943307.323393.023423.43425.523447.263373.783422.023457.523441.573439.763411.713417.23391.063346.273459.653585.663596.383673.763669.533654.883659.313632.563607.613678.273617.073618.213640.533654.753616.483648.373668.383621.93470.373483.413538.853591.733568.973543.953518.653495.73503.653455.553521.783529.963538.693583.413614.73256.253334.853355.573357.863265.443282.993360.2234023332.623367.233362.513346.593322.313302.183325.623455.533508.833588.53607.893605.623603.233564.813519.423598.073558.73561.043607.923598.873563.13607.523629.863412.433327.813417.553427.663517.233510.413506.623466.793454.883446.273410.923399.283496.853506.293533.633568.163262.443391.353386.73425.333320.683368.743412.433429.583434.343375.23387.323382.563325.083316.73459.643522.823590.033646.883640.493650.253632.93580.843606.963604.83568.473617.063630.53610.313616.113647.933635.553436.33445.43456.313536.913584.823524.993536.933470.073472.443455.53434.583520.673510.353516.1935803578.963262.443391.353386.703425.333320.683368.743412.433429.583434.343375.203387.323382.563325.083316.703459.643522.823590.033646.883640.493650.253632.903580.843606.963604.803568.473617.063630.503610.313616.113647.933635.553436.303445.403456.313536.913584.823524.993536.933470.073472.443455.503434.583520.673510.353516.193580.003578.96295.08395.46378.11318.97458.46323.74347.37365.56328.17293.52235.68243.6230.95192.9339.08553.25429.17503.02429.75360.97361.72345.87276.19383.58297.58247.92310.8316248.81273.02306.76354.29304.2252.39301.49281.11251.74208.3224.37195.7200.43182.91215.37200.47193.48283.86273.712015/12/212015/12/222015/12/232015/12/242015/12/252015/12/282015/12/292015/12/302015/12/313568.583645.993653.283631.313614.053635.773528.43566.733570.473651.063652.633684.573640.223635.263641.593564.173573.683580.63565.753616.873633.033572.283601.743533.783515.523538.113538.353642.473651.773636.093612.493627.913533.783563.743572.883539.183642.473651.773636.093612.493627.913533.783563.743572.883539.18299.85261.18298.2227.79198.45269.98182.55187.89176.96