斯里兰卡科伦坡指数历史行情(2010年09月20日-2025年3月28日)

序号,日期,代码,名称,今开,最新价,最高,最低,涨跌,涨跌幅,振幅%,上一日收盘价

1,2010/09/20,CSEALL,斯里兰卡科伦坡,6458.55,6537.65,6589.21,6458.55,,,0.00,

2,2010/09/21,CSEALL,斯里兰卡科伦坡,6522.28,6684.79,6689.55,6494.67,147.14,2.25%,2.98,6537.65

3,2010/09/22,CSEALL,斯里兰卡科伦坡,6522.28,6684.79,6689.55,6494.67,0.00,0.00%,2.92,6684.79

4,2010/09/23,CSEALL,斯里兰卡科伦坡,6703.46,6779.04,6801.46,6703.46,94.25,1.41%,1.47,6684.79

5,2010/09/24,CSEALL,斯里兰卡科伦坡,6768.14,6890.90,6905.76,6768.14,111.86,1.65%,2.03,6779.04

6,2010/09/26,CSEALL,斯里兰卡科伦坡,6768.14,6890.90,6905.76,6768.14,0.00,0.00%,2.00,6890.90

7,2010/09/27,CSEALL,斯里兰卡科伦坡,6888.96,6881.54,7008.15,6826.78,-9.36,-0.14%,2.63,6890.90

8,2010/09/28,CSEALL,斯里兰卡科伦坡,6880.81,6845.77,6905.50,6798.43,-35.77,-0.52%,1.56,6881.54

9,2010/09/29,CSEALL,斯里兰卡科伦坡,6845.80,6930.90,6943.78,6844.74,85.13,1.24%,1.45,6845.77

10,2010/09/30,CSEALL,斯里兰卡科伦坡,6929.90,6997.22,7015.67,6929.90,66.32,0.96%,1.24,6930.90

11,2010/10/01,CSEALL,斯里兰卡科伦坡,6997.25,7147.77,7166.75,6997.25,150.55,2.15%,2.42,6997.22

12,2010/10/04,CSEALL,斯里兰卡科伦坡,7147.86,7089.69,7207.75,7077.87,-58.08,-0.81%,1.82,7147.77

13,2010/10/05,CSEALL,斯里兰卡科伦坡,7089.52,6991.06,7114.20,6958.77,-98.63,-1.39%,2.19,7089.69

14,2010/10/06,CSEALL,斯里兰卡科伦坡,6991.06,6862.67,7040.29,6861.29,-128.39,-1.84%,2.56,6991.06

15,2010/10/07,CSEALL,斯里兰卡科伦坡,6863.13,6770.74,6877.28,6698.32,-91.93,-1.34%,2.61,6862.67

16,2010/10/08,CSEALL,斯里兰卡科伦坡,6770.74,6833.61,6852.91,6660.76,62.87,0.93%,2.84,6770.74

17,2010/10/11,CSEALL,斯里兰卡科伦坡,6833.73,6834.61,6948.64,6826.80,1.00,0.01%,1.78,6833.61

18,2010/10/12,CSEALL,斯里兰卡科伦坡,6834.61,6534.02,6841.45,6517.91,-300.59,-4.40%,4.73,6834.61

19,2010/10/13,CSEALL,斯里兰卡科伦坡,6533.60,6628.83,6683.00,6159.33,94.81,1.45%,8.01,6534.02

20,2010/10/14,CSEALL,斯里兰卡科伦坡,6630.15,6622.08,6822.99,6615.23,-6.75,-0.10%,3.13,6628.83

21,2010/10/15,CSEALL,斯里兰卡科伦坡,6622.08,6626.86,6655.68,6565.77,4.78,0.07%,1.36,6622.08

22,2010/10/18,CSEALL,斯里兰卡科伦坡,6626.67,6622.59,6677.80,6603.95,-4.27,-0.06%,1.11,6626.86

23,2010/10/19,CSEALL,斯里兰卡科伦坡,6624.47,6703.61,6720.42,6623.53,81.02,1.22%,1.46,6622.59

24,2010/10/20,CSEALL,斯里兰卡科伦坡,6706.78,6664.22,6732.85,6652.21,-39.39,-0.59%,1.20,6703.61

25,2010/10/21,CSEALL,斯里兰卡科伦坡,6664.60,6685.99,6708.93,6664.60,21.77,0.33%,0.67,6664.22

26,2010/10/22,CSEALL,斯里兰卡科伦坡,6664.60,6685.99,6708.93,6664.60,0.00,0.00%,0.66,6685.99

27,2010/10/25,CSEALL,斯里兰卡科伦坡,6686.02,6633.33,6696.34,6618.65,-52.66,-0.79%,1.16,6685.99

28,2010/10/26,CSEALL,斯里兰卡科伦坡,6629.56,6546.16,6642.83,6534.26,-87.17,-1.31%,1.64,6633.33

29,2010/10/27,CSEALL,斯里兰卡科伦坡,6546.19,6557.00,6567.27,6507.90,10.84,0.17%,0.91,6546.16

30,2010/10/28,CSEALL,斯里兰卡科伦坡,6566.04,6575.74,6598.92,6559.83,18.74,0.29%,0.60,6557.00

31,2010/10/29,CSEALL,斯里兰卡科伦坡,6575.74,6678.05,6711.58,6575.59,102.31,1.56%,2.07,6575.74

32,2010/11/01,CSEALL,斯里兰卡科伦坡,6678.10,6752.43,6755.85,6678.10,74.38,1.11%,1.16,6678.05

33,2010/11/02,CSEALL,斯里兰卡科伦坡,6752.57,6710.64,6960.61,6700.41,-41.79,-0.62%,3.85,6752.43

34,2010/11/03,CSEALL,斯里兰卡科伦坡,6714.78,6674.91,6742.94,6657.76,-35.73,-0.53%,1.27,6710.64

35,2010/11/04,CSEALL,斯里兰卡科伦坡,6678.49,6658.45,6683.97,6650.17,-16.46,-0.25%,0.51,6674.91

36,2010/11/08,CSEALL,斯里兰卡科伦坡,6658.45,6640.19,6683.07,6635.76,-18.26,-0.27%,0.71,6658.45

37,2010/11/09,CSEALL,斯里兰卡科伦坡,6640.43,6592.38,6655.57,6577.29,-47.81,-0.72%,1.18,6640.19

38,2010/11/10,CSEALL,斯里兰卡科伦坡,6592.06,6535.09,6597.30,6524.95,-57.29,-0.87%,1.10,6592.38

39,2010/11/11,CSEALL,斯里兰卡科伦坡,6535.94,6569.61,6577.80,6515.08,34.52,0.53%,0.96,6535.09

40,2010/11/12,CSEALL,斯里兰卡科伦坡,6569.65,6600.06,6607.99,6569.65,30.45,0.46%,0.58,6569.61

41,2010/11/15,CSEALL,斯里兰卡科伦坡,6600.32,6507.21,6634.86,6496.88,-92.85,-1.41%,2.09,6600.06

42,2010/11/16,CSEALL,斯里兰卡科伦坡,6507.22,6472.42,6523.71,6451.55,-34.79,-0.53%,1.11,6507.21

43,2010/11/18,CSEALL,斯里兰卡科伦坡,6472.01,6565.00,6580.44,6471.34,92.58,1.43%,1.69,6472.42

44,2010/11/22,CSEALL,斯里兰卡科伦坡,6564.02,6515.80,6614.25,6515.80,-49.20,-0.75%,1.50,6565.00

45,2010/11/23,CSEALL,斯里兰卡科伦坡,6517.68,6454.18,6555.99,6423.35,-61.62,-0.95%,2.04,6515.80

46,2010/11/24,CSEALL,斯里兰卡科伦坡,6453.94,6462.12,6502.88,6453.94,7.94,0.12%,0.76,6454.18

47,2010/11/25,CSEALL,斯里兰卡科伦坡,6462.41,6413.32,6603.04,6407.01,-48.80,-0.76%,3.03,6462.12

48,2010/11/26,CSEALL,斯里兰卡科伦坡,6412.83,6381.07,6416.53,6376.38,-32.25,-0.50%,0.63,6413.32

49,2010/11/29,CSEALL,斯里兰卡科伦坡,6390.04,6257.01,6400.09,6247.29,-124.06,-1.94%,2.39,6381.07

50,2010/11/30,CSEALL,斯里兰卡科伦坡,6258.06,6434.85,6497.74,6258.06,177.84,2.84%,3.83,6257.01

51,2010/12/01,CSEALL,斯里兰卡科伦坡,6434.86,6553.53,6553.53,6434.86,118.68,1.84%,1.84,6434.85

52,2010/12/03,CSEALL,斯里兰卡科伦坡,6538.83,6547.68,6556.37,6515.64,-5.85,-0.09%,0.62,6553.53

53,2010/12/06,CSEALL,斯里兰卡科伦坡,6548.24,6506.30,6568.22,6496.03,-41.38,-0.63%,1.10,6547.68

54,2010/12/07,CSEALL,斯里兰卡科伦坡,6505.78,6469.08,6529.07,6467.00,-37.22,-0.57%,0.95,6506.30

55,2010/12/08,CSEALL,斯里兰卡科伦坡,6469.08,6454.31,6484.33,6444.26,-14.77,-0.23%,0.62,6469.08

56,2010/12/09,CSEALL,斯里兰卡科伦坡,6454.31,6445.77,6477.08,6444.84,-8.54,-0.13%,0.50,6454.31

57,2010/12/10,CSEALL,斯里兰卡科伦坡,6445.77,6432.75,6462.60,6432.34,-13.02,-0.20%,0.47,6445.77

58,2010/12/13,CSEALL,斯里兰卡科伦坡,6432.81,6436.82,6461.45,6432.19,4.07,0.06%,0.45,6432.75

59,2010/12/14,CSEALL,斯里兰卡科伦坡,6436.82,6385.60,6441.67,6383.00,-51.22,-0.80%,0.91,6436.82

60,2010/12/31,CSEALL,斯里兰卡科伦坡,6614.57,6635.87,6660.36,6614.57,250.27,3.92%,0.72,6385.60

61,2011/01/03,CSEALL,斯里兰卡科伦坡,6635.87,6657.96,6668.01,6635.87,22.09,0.33%,0.48,6635.87

62,2011/01/04,CSEALL,斯里兰卡科伦坡,6658.00,6701.85,6712.23,6653.85,43.89,0.66%,0.88,6657.96

63,2011/01/05,CSEALL,斯里兰卡科伦坡,6702.20,6758.95,6775.35,6701.26,57.10,0.85%,1.11,6701.85

64,2011/01/06,CSEALL,斯里兰卡科伦坡,6754.65,6809.73,6820.79,6754.60,50.78,0.75%,0.98,6758.95

65,2011/01/07,CSEALL,斯里兰卡科伦坡,6809.73,6891.96,6903.30,6809.73,82.23,1.21%,1.37,6809.73

66,2011/01/10,CSEALL,斯里兰卡科伦坡,6892.53,6916.85,6958.23,6891.93,24.89,0.36%,0.96,6891.96

67,2011/01/11,CSEALL,斯里兰卡科伦坡,6916.88,6992.71,6997.88,6916.78,75.86,1.10%,1.17,6916.85

68,2011/01/12,CSEALL,斯里兰卡科伦坡,6992.71,7014.91,7053.13,6992.71,22.20,0.32%,0.86,6992.71

69,2011/01/17,CSEALL,斯里兰卡科伦坡,7033.12,7008.06,7068.84,7008.06,-6.85,-0.10%,0.87,7014.91

70,2011/01/18,CSEALL,斯里兰卡科伦坡,7008.10,7058.33,7073.29,6993.56,50.27,0.72%,1.14,7008.06

71,2011/01/20,CSEALL,斯里兰卡科伦坡,7058.30,7193.10,7204.23,7058.26,134.77,1.91%,2.07,7058.33

72,2011/01/21,CSEALL,斯里兰卡科伦坡,7193.10,7254.01,7275.79,7193.10,60.91,0.85%,1.15,7193.10

73,2011/01/24,CSEALL,斯里兰卡科伦坡,7254.03,7261.37,7320.22,7248.15,7.36,0.10%,0.99,7254.01

74,2011/01/25,CSEALL,斯里兰卡科伦坡,7261.37,7225.24,7284.59,7187.21,-36.13,-0.50%,1.34,7261.37

75,2011/01/26,CSEALL,斯里兰卡科伦坡,7225.26,7241.87,7264.86,7194.72,16.63,0.23%,0.97,7225.24

76,2011/01/27,CSEALL,斯里兰卡科伦坡,7241.92,7211.11,7287.80,7199.25,-30.76,-0.42%,1.22,7241.87

77,2011/01/28,CSEALL,斯里兰卡科伦坡,7211.14,7192.49,7233.70,7180.87,-18.62,-0.26%,0.73,7211.11

78,2011/01/30,CSEALL,斯里兰卡科伦坡,7211.14,7192.49,7233.70,7180.87,0.00,0.00%,0.73,7192.49

79,2011/01/31,CSEALL,斯里兰卡科伦坡,7192.46,7174.87,7229.78,7173.54,-17.62,-0.24%,0.78,7192.49

80,2011/02/01,CSEALL,斯里兰卡科伦坡,7174.37,7190.77,7209.28,7174.24,15.90,0.22%,0.49,7174.87

81,2011/02/02,CSEALL,斯里兰卡科伦坡,7190.77,7262.26,7278.86,7190.77,71.49,0.99%,1.23,7190.77

82,2011/02/03,CSEALL,斯里兰卡科伦坡,7264.28,7346.81,7367.41,7264.28,84.55,1.16%,1.42,7262.26

83,2011/02/04,CSEALL,斯里兰卡科伦坡,7264.28,7346.81,7367.41,7264.28,0.00,0.00%,1.40,7346.81

84,2011/02/09,CSEALL,斯里兰卡科伦坡,7385.17,7377.44,7410.99,7356.23,30.63,0.42%,0.75,7346.81

85,2011/02/10,CSEALL,斯里兰卡科伦坡,7377.52,7493.62,7508.29,7377.52,116.18,1.57%,1.77,7377.44

86,2011/02/11,CSEALL,斯里兰卡科伦坡,7493.54,7586.63,7656.90,7493.54,93.01,1.24%,2.18,7493.62

87,2011/02/14,CSEALL,斯里兰卡科伦坡,7586.93,7811.82,7847.32,7586.78,225.19,2.97%,3.43,7586.63

88,2011/02/15,CSEALL,斯里兰卡科伦坡,7811.82,7607.79,7863.74,7587.17,-204.03,-2.61%,3.54,7811.82

89,2011/02/18,CSEALL,斯里兰卡科伦坡,7607.82,7672.49,7690.89,7586.46,64.70,0.85%,1.37,7607.79

90,2011/02/21,CSEALL,斯里兰卡科伦坡,7672.57,7617.19,7720.79,7610.16,-55.30,-0.72%,1.44,7672.49

91,2011/02/22,CSEALL,斯里兰卡科伦坡,7617.08,7558.00,7627.36,7550.85,-59.19,-0.78%,1.00,7617.19

92,2011/02/23,CSEALL,斯里兰卡科伦坡,7514.74,7548.86,7577.94,7501.45,-9.14,-0.12%,1.01,7558.00

93,2011/02/24,CSEALL,斯里兰卡科伦坡,7548.92,7583.42,7633.26,7548.92,34.56,0.46%,1.12,7548.86

94,2011/02/25,CSEALL,斯里兰卡科伦坡,7583.42,7711.62,7788.93,7583.27,128.20,1.69%,2.71,7583.42

95,2011/02/28,CSEALL,斯里兰卡科伦坡,7711.60,7797.96,7823.26,7711.60,86.34,1.12%,1.45,7711.62

96,2011/03/01,CSEALL,斯里兰卡科伦坡,7797.96,7701.19,7817.82,7667.13,-96.77,-1.24%,1.93,7797.96

97,2011/03/04,CSEALL,斯里兰卡科伦坡,7520.73,7664.72,7693.76,7520.47,-36.47,-0.47%,2.25,7701.19

98,2011/03/07,CSEALL,斯里兰卡科伦坡,7664.72,7582.55,7699.72,7577.49,-82.17,-1.07%,1.59,7664.72

99,2011/03/08,CSEALL,斯里兰卡科伦坡,7582.55,7445.90,7590.15,7434.78,-136.65,-1.80%,2.05,7582.55

100,2011/03/10,CSEALL,斯里兰卡科伦坡,7343.49,7383.92,7422.48,7302.49,-61.98,-0.83%,1.61,7445.90

101,2011/03/11,CSEALL,斯里兰卡科伦坡,7383.92,7313.02,7393.26,7313.02,-70.90,-0.96%,1.09,7383.92

102,2011/03/14,CSEALL,斯里兰卡科伦坡,7313.32,7169.76,7346.21,7158.72,-143.26,-1.96%,2.56,7313.02

103,2011/03/15,CSEALL,斯里兰卡科伦坡,7169.76,7029.02,7192.37,7023.11,-140.74,-1.96%,2.36,7169.76

104,2011/03/16,CSEALL,斯里兰卡科伦坡,7028.99,7115.62,7170.55,7028.79,86.60,1.23%,2.02,7029.02

105,2011/03/17,CSEALL,斯里兰卡科伦坡,7115.95,7269.59,7290.49,7115.95,153.97,2.16%,2.45,7115.62

106,2011/03/18,CSEALL,斯里兰卡科伦坡,7270.05,7184.94,7312.95,7178.86,-84.65,-1.16%,1.84,7269.59

107,2011/03/21,CSEALL,斯里兰卡科伦坡,7185.01,7156.33,7223.70,7147.00,-28.61,-0.40%,1.07,7184.94

108,2011/03/22,CSEALL,斯里兰卡科伦坡,7157.12,7220.26,7245.18,7157.12,63.93,0.89%,1.23,7156.33

109,2011/03/23,CSEALL,斯里兰卡科伦坡,7228.46,7207.10,7281.30,7181.71,-13.16,-0.18%,1.38,7220.26

110,2011/03/24,CSEALL,斯里兰卡科伦坡,7207.13,7216.75,7251.57,7202.79,9.65,0.13%,0.68,7207.10

111,2011/03/25,CSEALL,斯里兰卡科伦坡,7216.54,7240.27,7248.78,7216.22,23.52,0.33%,0.45,7216.75

112,2011/03/28,CSEALL,斯里兰卡科伦坡,7240.27,7210.09,7260.44,7189.79,-30.18,-0.42%,0.98,7240.27

113,2011/03/29,CSEALL,斯里兰卡科伦坡,7211.26,7207.86,7250.85,7201.58,-2.23,-0.03%,0.68,7210.09

114,2011/03/30,CSEALL,斯里兰卡科伦坡,7207.89,7192.72,7220.35,7150.70,-15.14,-0.21%,0.97,7207.86

115,2011/03/31,CSEALL,斯里兰卡科伦坡,7192.78,7226.12,7245.67,7169.65,33.40,0.46%,1.06,7192.72

116,2011/04/01,CSEALL,斯里兰卡科伦坡,7226.81,7377.22,7396.59,7226.81,151.10,2.09%,2.35,7226.12

117,2011/04/04,CSEALL,斯里兰卡科伦坡,7379.83,7373.14,7417.24,7373.14,-4.08,-0.06%,0.60,7377.22

118,2011/04/05,CSEALL,斯里兰卡科伦坡,7375.58,7370.02,7408.49,7363.42,-3.12,-0.04%,0.61,7373.14

119,2011/04/06,CSEALL,斯里兰卡科伦坡,7371.40,7359.90,7470.41,7347.97,-10.12,-0.14%,1.66,7370.02

120,2011/04/07,CSEALL,斯里兰卡科伦坡,7359.86,7378.73,7440.68,7359.85,18.83,0.26%,1.10,7359.90

121,2011/04/08,CSEALL,斯里兰卡科伦坡,7378.88,7413.87,7435.19,7378.57,35.14,0.48%,0.77,7378.73

122,2011/04/11,CSEALL,斯里兰卡科伦坡,7413.87,7454.22,7470.33,7403.86,40.35,0.54%,0.90,7413.87

123,2011/04/12,CSEALL,斯里兰卡科伦坡,7454.37,7574.86,7609.86,7454.37,120.64,1.62%,2.09,7454.22

124,2011/04/13,CSEALL,斯里兰卡科伦坡,7454.37,7574.86,7609.86,7454.37,0.00,0.00%,2.05,7574.86

125,2011/04/14,CSEALL,斯里兰卡科伦坡,7454.37,7574.86,7609.86,7454.37,0.00,0.00%,2.05,7574.86

126,2011/04/15,CSEALL,斯里兰卡科伦坡,7454.37,7574.86,7609.86,7454.37,0.00,0.00%,2.05,7574.86

127,2011/04/18,CSEALL,斯里兰卡科伦坡,7574.89,7547.79,7609.97,7531.51,-27.07,-0.36%,1.04,7574.86

128,2011/04/19,CSEALL,斯里兰卡科伦坡,7547.44,7475.16,7559.34,7468.46,-72.63,-0.96%,1.20,7547.79

129,2011/04/20,CSEALL,斯里兰卡科伦坡,7475.26,7474.50,7513.54,7465.76,-0.66,-0.01%,0.64,7475.16

130,2011/04/21,CSEALL,斯里兰卡科伦坡,7474.93,7456.82,7511.16,7442.02,-17.68,-0.24%,0.93,7474.50

131,2011/04/22,CSEALL,斯里兰卡科伦坡,7474.93,7456.82,7511.16,7442.02,0.00,0.00%,0.93,7456.82

132,2011/04/25,CSEALL,斯里兰卡科伦坡,7456.73,7345.48,7486.13,7322.34,-111.34,-1.49%,2.20,7456.82

133,2011/04/26,CSEALL,斯里兰卡科伦坡,7345.48,7349.17,7389.59,7329.05,3.69,0.05%,0.82,7345.48

134,2011/04/27,CSEALL,斯里兰卡科伦坡,7349.17,7363.78,7398.39,7348.93,14.61,0.20%,0.67,7349.17

135,2011/04/28,CSEALL,斯里兰卡科伦坡,7363.78,7377.65,7420.54,7363.78,13.87,0.19%,0.77,7363.78

136,2011/04/29,CSEALL,斯里兰卡科伦坡,7378.02,7356.97,7439.08,7349.56,-20.68,-0.28%,1.21,7377.65

137,2011/05/03,CSEALL,斯里兰卡科伦坡,7356.74,7270.67,7364.05,7262.27,-86.30,-1.17%,1.38,7356.97

138,2011/05/04,CSEALL,斯里兰卡科伦坡,7270.49,7213.33,7273.57,7201.12,-57.34,-0.79%,1.00,7270.67

139,2011/05/05,CSEALL,斯里兰卡科伦坡,7213.67,7317.17,7352.94,7213.67,103.84,1.44%,1.93,7213.33

140,2011/05/06,CSEALL,斯里兰卡科伦坡,7317.17,7319.15,7367.23,7308.64,1.98,0.03%,0.80,7317.17

141,2011/05/09,CSEALL,斯里兰卡科伦坡,7319.15,7377.86,7400.32,7319.15,58.71,0.80%,1.11,7319.15

142,2011/05/10,CSEALL,斯里兰卡科伦坡,7377.93,7339.65,7429.75,7335.04,-38.21,-0.52%,1.28,7377.86

143,2011/05/11,CSEALL,斯里兰卡科伦坡,7341.81,7280.66,7364.11,7270.02,-58.99,-0.80%,1.28,7339.65

144,2011/05/12,CSEALL,斯里兰卡科伦坡,7280.87,7300.82,7322.62,7266.30,20.16,0.28%,0.77,7280.66

145,2011/05/13,CSEALL,斯里兰卡科伦坡,7300.82,7319.94,7375.61,7300.82,19.12,0.26%,1.02,7300.82

146,2011/05/16,CSEALL,斯里兰卡科伦坡,7319.94,7358.69,7366.42,7319.94,38.75,0.53%,0.63,7319.94

147,2011/05/17,CSEALL,斯里兰卡科伦坡,7319.94,7358.69,7366.42,7319.94,0.00,0.00%,0.63,7358.69

148,2011/05/18,CSEALL,斯里兰卡科伦坡,7319.94,7358.69,7366.42,7319.94,0.00,0.00%,0.63,7358.69

149,2011/05/19,CSEALL,斯里兰卡科伦坡,7359.27,7498.98,7505.52,7359.27,140.29,1.91%,1.99,7358.69

150,2011/05/20,CSEALL,斯里兰卡科伦坡,7489.09,7483.28,7532.76,7478.12,-15.70,-0.21%,0.73,7498.98

151,2011/05/23,CSEALL,斯里兰卡科伦坡,7479.65,7439.15,7510.87,7436.09,-44.13,-0.59%,1.00,7483.28

152,2011/05/24,CSEALL,斯里兰卡科伦坡,7439.26,7431.97,7462.87,7429.88,-7.18,-0.10%,0.44,7439.15

153,2011/05/25,CSEALL,斯里兰卡科伦坡,7432.03,7446.69,7455.43,7426.40,14.72,0.20%,0.39,7431.97

154,2011/05/26,CSEALL,斯里兰卡科伦坡,7446.63,7419.44,7493.33,7409.95,-27.25,-0.37%,1.12,7446.69

155,2011/05/27,CSEALL,斯里兰卡科伦坡,7419.44,7471.62,7471.69,7419.44,52.18,0.70%,0.70,7419.44

156,2011/05/30,CSEALL,斯里兰卡科伦坡,7459.66,7468.41,7513.65,7459.66,-3.21,-0.04%,0.72,7471.62

157,2011/05/31,CSEALL,斯里兰卡科伦坡,7468.67,7418.07,7515.88,7416.89,-50.34,-0.67%,1.33,7468.41

158,2011/06/01,CSEALL,斯里兰卡科伦坡,7418.11,7387.15,7460.98,7382.30,-30.92,-0.42%,1.06,7418.07

159,2011/06/02,CSEALL,斯里兰卡科伦坡,7387.15,7375.90,7410.80,7358.51,-11.25,-0.15%,0.71,7387.15

160,2011/06/03,CSEALL,斯里兰卡科伦坡,7375.96,7401.04,7432.44,7375.94,25.14,0.34%,0.77,7375.90

161,2011/06/06,CSEALL,斯里兰卡科伦坡,7404.35,7353.59,7418.27,7347.46,-47.45,-0.64%,0.96,7401.04

162,2011/06/07,CSEALL,斯里兰卡科伦坡,7355.39,7294.54,7416.63,7292.73,-59.05,-0.80%,1.68,7353.59

163,2011/06/08,CSEALL,斯里兰卡科伦坡,7294.53,7257.70,7321.41,7254.51,-36.84,-0.51%,0.92,7294.54

164,2011/06/09,CSEALL,斯里兰卡科伦坡,7257.85,7279.62,7296.45,7254.98,21.92,0.30%,0.57,7257.70

165,2011/06/10,CSEALL,斯里兰卡科伦坡,7279.54,7231.92,7295.67,7227.60,-47.70,-0.66%,0.94,7279.62

166,2011/06/13,CSEALL,斯里兰卡科伦坡,7233.15,7186.86,7246.71,7181.79,-45.06,-0.62%,0.90,7231.92

167,2011/06/14,CSEALL,斯里兰卡科伦坡,7186.92,7083.05,7199.63,7074.35,-103.81,-1.44%,1.74,7186.86

168,2011/06/16,CSEALL,斯里兰卡科伦坡,7083.05,7015.71,7101.24,6982.63,-67.34,-0.95%,1.67,7083.05

169,2011/06/17,CSEALL,斯里兰卡科伦坡,7015.85,7050.03,7086.81,7015.83,34.32,0.49%,1.01,7015.71

170,2011/06/20,CSEALL,斯里兰卡科伦坡,7050.10,7040.68,7132.39,7039.46,-9.35,-0.13%,1.32,7050.03

171,2011/06/21,CSEALL,斯里兰卡科伦坡,7040.68,6996.64,7066.17,6991.64,-44.04,-0.63%,1.06,7040.68

172,2011/06/22,CSEALL,斯里兰卡科伦坡,6996.79,6997.80,6998.36,6996.79,1.16,0.02%,0.02,6996.64

173,2011/06/23,CSEALL,斯里兰卡科伦坡,6927.82,6871.68,7019.10,6861.18,-126.12,-1.80%,2.26,6997.80

174,2011/06/24,CSEALL,斯里兰卡科伦坡,6871.68,6892.56,6922.14,6870.82,20.88,0.30%,0.75,6871.68

175,2011/06/27,CSEALL,斯里兰卡科伦坡,6897.02,6894.26,6916.01,6886.43,1.70,0.02%,0.43,6892.56

176,2011/06/28,CSEALL,斯里兰卡科伦坡,6895.30,6862.83,6922.94,6862.81,-31.43,-0.46%,0.87,6894.26

177,2011/06/29,CSEALL,斯里兰卡科伦坡,6866.52,6878.15,6897.08,6842.07,15.32,0.22%,0.80,6862.83

178,2011/06/30,CSEALL,斯里兰卡科伦坡,6879.00,6825.94,6912.12,6818.38,-52.21,-0.76%,1.36,6878.15

179,2011/07/01,CSEALL,斯里兰卡科伦坡,6826.15,6844.71,6867.63,6826.15,18.77,0.27%,0.61,6825.94

180,2011/07/04,CSEALL,斯里兰卡科伦坡,6845.53,6816.74,6954.32,6813.32,-27.97,-0.41%,2.06,6844.71

181,2011/07/05,CSEALL,斯里兰卡科伦坡,6816.86,6862.79,6878.23,6803.62,46.05,0.68%,1.09,6816.74

182,2011/07/06,CSEALL,斯里兰卡科伦坡,6862.82,6884.06,6896.25,6862.82,21.27,0.31%,0.49,6862.79

183,2011/07/07,CSEALL,斯里兰卡科伦坡,6884.06,6918.41,7029.11,6884.06,34.35,0.50%,2.11,6884.06

184,2011/07/08,CSEALL,斯里兰卡科伦坡,6918.41,6911.98,7041.72,6898.58,-6.43,-0.09%,2.07,6918.41

185,2011/07/11,CSEALL,斯里兰卡科伦坡,6911.98,6771.53,6916.69,6762.03,-140.45,-2.03%,2.24,6911.98

186,2011/07/12,CSEALL,斯里兰卡科伦坡,6767.59,6663.64,6788.68,6641.51,-107.89,-1.59%,2.17,6771.53

187,2011/07/13,CSEALL,斯里兰卡科伦坡,6663.27,6715.67,6743.19,6661.86,52.03,0.78%,1.22,6663.64

188,2011/07/14,CSEALL,斯里兰卡科伦坡,6663.27,6715.67,6743.19,6661.86,0.00,0.00%,1.21,6715.67

189,2011/07/15,CSEALL,斯里兰卡科伦坡,6715.81,6777.03,6788.83,6715.65,61.36,0.91%,1.09,6715.67

190,2011/07/18,CSEALL,斯里兰卡科伦坡,6778.34,6744.19,6825.80,6738.98,-32.84,-0.48%,1.28,6777.03

191,2011/07/19,CSEALL,斯里兰卡科伦坡,6743.94,6675.70,6759.24,6666.85,-68.49,-1.02%,1.37,6744.19

192,2011/07/20,CSEALL,斯里兰卡科伦坡,6675.41,6682.46,6715.69,6665.15,6.76,0.10%,0.76,6675.70

193,2011/07/21,CSEALL,斯里兰卡科伦坡,6682.50,6598.97,6717.53,6592.60,-83.49,-1.25%,1.87,6682.46

194,2011/07/22,CSEALL,斯里兰卡科伦坡,6600.46,6537.25,6642.65,6467.29,-61.72,-0.94%,2.66,6598.97

195,2011/07/25,CSEALL,斯里兰卡科伦坡,6537.25,6434.34,6585.28,6434.34,-102.91,-1.57%,2.31,6537.25

196,2011/07/26,CSEALL,斯里兰卡科伦坡,6434.34,6493.58,6537.91,6413.11,59.24,0.92%,1.94,6434.34

197,2011/07/27,CSEALL,斯里兰卡科伦坡,6493.58,6505.56,6519.16,6483.60,11.98,0.18%,0.55,6493.58

198,2011/07/28,CSEALL,斯里兰卡科伦坡,6505.59,6653.57,6682.06,6505.59,148.01,2.28%,2.71,6505.56

199,2011/07/29,CSEALL,斯里兰卡科伦坡,6653.69,6845.38,6860.02,6653.69,191.81,2.88%,3.10,6653.57

200,2011/08/01,CSEALL,斯里兰卡科伦坡,6845.41,6854.14,6934.25,6801.97,8.76,0.13%,1.93,6845.38

201,2011/08/02,CSEALL,斯里兰卡科伦坡,6854.14,6819.58,6906.67,6808.84,-34.56,-0.50%,1.43,6854.14

202,2011/08/03,CSEALL,斯里兰卡科伦坡,6820.33,6812.59,6836.08,6796.55,-6.99,-0.10%,0.58,6819.58

203,2011/08/04,CSEALL,斯里兰卡科伦坡,6812.59,6809.78,6819.82,6788.30,-2.81,-0.04%,0.46,6812.59

204,2011/08/05,CSEALL,斯里兰卡科伦坡,6805.78,6751.29,6805.92,6729.17,-58.49,-0.86%,1.13,6809.78

205,2011/08/08,CSEALL,斯里兰卡科伦坡,6751.29,6806.97,6815.77,6631.78,55.68,0.82%,2.73,6751.29

206,2011/08/09,CSEALL,斯里兰卡科伦坡,6806.97,6750.19,6818.76,6746.41,-56.78,-0.83%,1.06,6806.97

207,2011/08/10,CSEALL,斯里兰卡科伦坡,6751.32,6819.89,6823.71,6751.32,69.70,1.03%,1.07,6750.19

208,2011/08/11,CSEALL,斯里兰卡科伦坡,6819.94,6767.09,6822.75,6760.81,-52.80,-0.77%,0.91,6819.89

209,2011/08/12,CSEALL,斯里兰卡科伦坡,6767.09,6833.06,6851.07,6767.09,65.97,0.97%,1.24,6767.09

210,2011/08/15,CSEALL,斯里兰卡科伦坡,6833.17,6836.53,6872.84,6825.57,3.47,0.05%,0.69,6833.06

211,2011/08/16,CSEALL,斯里兰卡科伦坡,6837.08,7050.74,7072.53,6837.08,214.21,3.13%,3.44,6836.53

212,2011/08/17,CSEALL,斯里兰卡科伦坡,7050.75,7014.11,7142.95,7001.84,-36.63,-0.52%,2.00,7050.74

213,2011/08/18,CSEALL,斯里兰卡科伦坡,7014.16,7030.85,7063.92,7011.80,16.74,0.24%,0.74,7014.11

214,2011/08/19,CSEALL,斯里兰卡科伦坡,7030.96,6951.64,7033.85,6943.59,-79.21,-1.13%,1.28,7030.85

215,2011/08/22,CSEALL,斯里兰卡科伦坡,6951.76,6928.03,6985.12,6913.71,-23.61,-0.34%,1.03,6951.64

216,2011/08/23,CSEALL,斯里兰卡科伦坡,6928.01,6861.73,6940.78,6849.63,-66.30,-0.96%,1.32,6928.03

217,2011/08/24,CSEALL,斯里兰卡科伦坡,6861.75,6812.71,6875.66,6812.71,-49.02,-0.71%,0.92,6861.73

218,2011/08/25,CSEALL,斯里兰卡科伦坡,6812.81,6839.20,6880.07,6812.81,26.49,0.39%,0.99,6812.71

219,2011/08/26,CSEALL,斯里兰卡科伦坡,6839.22,6852.96,6898.97,6839.22,13.76,0.20%,0.87,6839.20

220,2011/08/29,CSEALL,斯里兰卡科伦坡,6852.96,6837.35,6899.31,6831.03,-15.61,-0.23%,1.00,6852.96

221,2011/08/30,CSEALL,斯里兰卡科伦坡,6838.81,6879.29,6893.34,6838.46,41.94,0.61%,0.80,6837.35

222,2011/09/01,CSEALL,斯里兰卡科伦坡,6879.92,6951.50,6971.41,6879.26,72.21,1.05%,1.34,6879.29

223,2011/09/02,CSEALL,斯里兰卡科伦坡,6953.85,6950.61,6982.75,6947.03,-0.89,-0.01%,0.51,6951.50

224,2011/09/05,CSEALL,斯里兰卡科伦坡,6950.64,6998.03,7007.88,6950.42,47.42,0.68%,0.83,6950.61

225,2011/09/06,CSEALL,斯里兰卡科伦坡,6997.87,6956.21,7015.23,6944.12,-41.82,-0.60%,1.02,6998.03

226,2011/09/07,CSEALL,斯里兰卡科伦坡,6956.33,6997.86,7001.68,6955.83,41.65,0.60%,0.66,6956.21

227,2011/09/08,CSEALL,斯里兰卡科伦坡,6997.96,6991.60,7017.89,6989.59,-6.26,-0.09%,0.40,6997.86

228,2011/09/09,CSEALL,斯里兰卡科伦坡,6991.72,6990.33,7016.52,6979.02,-1.27,-0.02%,0.54,6991.60

229,2011/09/12,CSEALL,斯里兰卡科伦坡,6990.33,6967.62,7019.49,6954.61,-22.71,-0.32%,0.93,6990.33

230,2011/09/13,CSEALL,斯里兰卡科伦坡,6967.63,6930.04,6981.89,6928.01,-37.58,-0.54%,0.77,6967.62

231,2011/09/14,CSEALL,斯里兰卡科伦坡,6930.06,6895.61,6949.13,6870.44,-34.43,-0.50%,1.14,6930.04

232,2011/09/15,CSEALL,斯里兰卡科伦坡,6895.66,6850.93,6904.77,6846.85,-44.68,-0.65%,0.84,6895.61

233,2011/09/16,CSEALL,斯里兰卡科伦坡,6850.88,6870.92,6887.94,6850.19,19.99,0.29%,0.55,6850.93

234,2011/09/19,CSEALL,斯里兰卡科伦坡,6871.97,6886.88,6887.00,6871.90,15.96,0.23%,0.22,6870.92

235,2011/09/20,CSEALL,斯里兰卡科伦坡,6870.92,6828.57,6886.61,6819.82,-58.31,-0.85%,0.97,6886.88

236,2011/09/21,CSEALL,斯里兰卡科伦坡,6828.57,6792.88,6839.87,6780.84,-35.69,-0.52%,0.86,6828.57

237,2011/09/22,CSEALL,斯里兰卡科伦坡,6792.84,6762.38,6822.96,6759.24,-30.50,-0.45%,0.94,6792.88

238,2011/09/23,CSEALL,斯里兰卡科伦坡,6762.70,6734.60,6766.36,6729.85,-27.78,-0.41%,0.54,6762.38

239,2011/09/26,CSEALL,斯里兰卡科伦坡,6734.46,6736.02,6780.75,6728.05,1.42,0.02%,0.78,6734.60

240,2011/09/27,CSEALL,斯里兰卡科伦坡,6735.81,6737.68,6772.44,6727.53,1.66,0.02%,0.67,6736.02

241,2011/09/28,CSEALL,斯里兰卡科伦坡,6737.77,6710.67,6751.75,6710.67,-27.01,-0.40%,0.61,6737.68

242,2011/09/29,CSEALL,斯里兰卡科伦坡,6710.83,6747.91,6754.36,6705.87,37.24,0.55%,0.72,6710.67

243,2011/09/30,CSEALL,斯里兰卡科伦坡,6748.10,6783.55,6792.99,6748.10,35.64,0.53%,0.67,6747.91

244,2011/10/03,CSEALL,斯里兰卡科伦坡,6783.64,6783.39,6807.61,6782.92,-0.16,0.00%,0.36,6783.55

245,2011/10/04,CSEALL,斯里兰卡科伦坡,6783.42,6721.54,6800.24,6721.54,-61.85,-0.91%,1.16,6783.39

246,2011/10/05,CSEALL,斯里兰卡科伦坡,6721.45,6706.48,6745.23,6693.89,-15.06,-0.22%,0.76,6721.54

247,2011/10/06,CSEALL,斯里兰卡科伦坡,6706.46,6677.84,6722.77,6672.99,-28.64,-0.43%,0.74,6706.48

248,2011/10/07,CSEALL,斯里兰卡科伦坡,6677.84,6698.83,6721.03,6677.63,20.99,0.31%,0.65,6677.84

249,2011/10/10,CSEALL,斯里兰卡科伦坡,6698.83,6691.09,6719.85,6679.32,-7.74,-0.12%,0.61,6698.83

250,2011/10/11,CSEALL,斯里兰卡科伦坡,6698.83,6669.04,6719.85,6664.45,-22.05,-0.33%,0.83,6691.09

251,2011/10/12,CSEALL,斯里兰卡科伦坡,6669.04,6607.99,6682.29,6599.76,-61.05,-0.92%,1.24,6669.04

252,2011/10/13,CSEALL,斯里兰卡科伦坡,6604.26,6585.99,6615.49,6567.95,-22.00,-0.33%,0.72,6607.99

253,2011/10/14,CSEALL,斯里兰卡科伦坡,6586.13,6549.91,6599.22,6549.91,-36.08,-0.55%,0.75,6585.99

254,2011/10/17,CSEALL,斯里兰卡科伦坡,6549.90,6457.51,6603.20,6447.00,-92.40,-1.41%,2.38,6549.91

255,2011/10/18,CSEALL,斯里兰卡科伦坡,6457.65,6388.52,6465.49,6352.80,-68.99,-1.07%,1.75,6457.51

256,2011/10/19,CSEALL,斯里兰卡科伦坡,6388.52,6347.72,6433.13,6347.72,-40.80,-0.64%,1.34,6388.52

257,2011/10/20,CSEALL,斯里兰卡科伦坡,6348.66,6282.00,6363.00,6260.29,-65.72,-1.04%,1.62,6347.72

258,2011/10/21,CSEALL,斯里兰卡科伦坡,6282.01,6356.94,6391.72,6282.01,74.94,1.19%,1.75,6282.00

259,2011/10/24,CSEALL,斯里兰卡科伦坡,6357.08,6424.36,6443.60,6357.08,67.42,1.06%,1.36,6356.94

260,2011/10/25,CSEALL,斯里兰卡科伦坡,6424.39,6346.05,6443.36,6346.05,-78.31,-1.22%,1.51,6424.36

261,2011/10/27,CSEALL,斯里兰卡科伦坡,6346.14,6323.59,6371.93,6312.76,-22.46,-0.35%,0.93,6346.05

262,2011/10/28,CSEALL,斯里兰卡科伦坡,6323.59,6348.44,6368.35,6322.57,24.85,0.39%,0.72,6323.59

263,2011/10/31,CSEALL,斯里兰卡科伦坡,6348.44,6319.25,6365.81,6309.29,-29.19,-0.46%,0.89,6348.44

264,2011/11/01,CSEALL,斯里兰卡科伦坡,6319.40,6281.85,6334.91,6275.41,-37.40,-0.59%,0.94,6319.25

265,2011/11/02,CSEALL,斯里兰卡科伦坡,6281.85,6452.28,6490.91,6281.85,170.43,2.71%,3.33,6281.85

266,2011/11/03,CSEALL,斯里兰卡科伦坡,6452.32,6397.44,6489.56,6396.45,-54.84,-0.85%,1.44,6452.28

267,2011/11/04,CSEALL,斯里兰卡科伦坡,6397.44,6406.52,6427.98,6390.36,9.08,0.14%,0.59,6397.44

268,2011/11/08,CSEALL,斯里兰卡科伦坡,6406.63,6322.01,6413.49,6312.85,-84.51,-1.32%,1.57,6406.52

269,2011/11/09,CSEALL,斯里兰卡科伦坡,6322.03,6316.87,6345.47,6268.09,-5.14,-0.08%,1.22,6322.01

270,2011/11/11,CSEALL,斯里兰卡科伦坡,6316.87,6332.47,6339.75,6307.42,15.60,0.25%,0.51,6316.87

271,2011/11/14,CSEALL,斯里兰卡科伦坡,6332.89,6239.52,6352.80,6224.48,-92.95,-1.47%,2.03,6332.47

272,2011/11/15,CSEALL,斯里兰卡科伦坡,6239.97,6092.30,6249.97,6072.32,-147.22,-2.36%,2.85,6239.52

273,2011/11/16,CSEALL,斯里兰卡科伦坡,6092.29,6022.88,6134.19,6011.85,-69.42,-1.14%,2.01,6092.30

274,2011/11/17,CSEALL,斯里兰卡科伦坡,6022.88,6092.56,6113.56,6019.73,69.68,1.16%,1.56,6022.88

275,2011/11/18,CSEALL,斯里兰卡科伦坡,6092.52,6140.52,6173.56,6092.51,47.96,0.79%,1.33,6092.56

276,2011/11/21,CSEALL,斯里兰卡科伦坡,6140.49,6119.86,6172.21,6118.12,-20.66,-0.34%,0.88,6140.52

277,2011/11/22,CSEALL,斯里兰卡科伦坡,6120.16,6060.95,6138.41,6051.04,-58.91,-0.96%,1.43,6119.86

278,2011/11/23,CSEALL,斯里兰卡科伦坡,6060.84,6035.36,6075.51,6035.36,-25.59,-0.42%,0.66,6060.95

279,2011/11/24,CSEALL,斯里兰卡科伦坡,6035.36,5866.75,6052.81,5863.12,-168.61,-2.79%,3.14,6035.36

280,2011/11/25,CSEALL,斯里兰卡科伦坡,5866.28,5805.76,5882.41,5686.14,-60.99,-1.04%,3.35,5866.75

281,2011/11/28,CSEALL,斯里兰卡科伦坡,5807.15,6022.24,6046.30,5806.65,216.48,3.73%,4.13,5805.76

282,2011/11/29,CSEALL,斯里兰卡科伦坡,6022.26,6020.08,6178.24,6020.08,-2.16,-0.04%,2.63,6022.24

283,2011/11/30,CSEALL,斯里兰卡科伦坡,6019.98,6087.40,6106.94,5975.51,67.32,1.12%,2.18,6020.08

284,2011/12/01,CSEALL,斯里兰卡科伦坡,6087.45,6144.67,6158.54,6087.36,57.27,0.94%,1.17,6087.40

285,2011/12/02,CSEALL,斯里兰卡科伦坡,6144.81,6087.86,6167.17,6083.23,-56.81,-0.92%,1.37,6144.67

286,201