日期
昨收
开盘
收盘
最高
最低
2008-8-20
10.6
2008-8-19
10.6
10.6
10.6
10.6
10.6
2008-8-18
10.6
10.6
10.6
10.6
10.6
2008-8-17
10.6
10.6
10.6
10.6
10.6
2008-8-16
10.6
10.6
10.6
10.6
10.6
2008-8-15
10.5
10.5
10.6
10.6
10.5
2008-8-14
10.5
10.5
10.5
10.5
10.5
2008-8-13
10.5
10.5
10.5
10.5
10.5
2008-8-12
10.8
10.8
10.5
10.8
10.5
2008-8-11
10.8
10.8
10.8
10.8
10.8
2008-8-10
10.8
10.8
10.8
10.8
10.8
2008-8-9
11
11
10.8
11
10.8
2008-8-8
11
11
11
11
2008-8-7
11
11
11
11
11
2008-8-6
11.1
11.1
11
11.1
11
2008-8-5
11
11
11.1
11.1
11
2008-8-4
11
11
11
11
11
2008-8-3
11
11
11
11
11
2008-8-2
10.9
10.8
11
11
10.8
2008-8-1
10.9
10.9
10.9
10.9
10.9
2008-7-31
10.9
10.9
10.9
10.9
10.9
2008-7-30
10.9
10.9
10.9
10.9
10.9
2008-7-29
10.9
10.9
10.9
10.9
10.9
2008-7-28
10.8
10.8
10.9
10.9
10.8
2008-7-27
10.8
10.8
10.8
10.8
10.8
2008-7-26
10.8
10.8
10.8
10.8
10.8
2008-7-25
10.8
10.8
10.8
10.8
10.8
2008-7-24
11
10.8
10.8
10.8
10.8
2008-7-23
11.1
11
11
11
11
2008-7-22
11.1
11.1
11.1
11.1
11.1
2008-7-21
11
11.1
11.1
11.1
11.1
2008-7-20
11.2
11.2
11
11.2
11
2008-7-19
11.3
11.2
11.2
11.2
11.2
2008-7-18
11.5
11.3
11.3
11.3
11.3
2008-7-17
12
11.5
11.5
11.5
11.5
2008-7-16
12
12
12
12
12
2008-7-15
12
12
12
12
12
2008-7-14
12
12
12
12
12
2008-7-13
12
12
12
12
12
2008-7-12
12
12
12
12
12
2008-7-11
12
12
12
12
12
2008-7-10
11.8
11.8
12
12
11.8
2008-7-9
11.8
11.8
11.8
11.8
11.8
2008-7-8
11.8
11.8
11.8
11.8
11.8
2008-7-7
12
11.8
11.8
11.8
11.8
2008-7-6
12
12
12
12
12
2008-7-5
12
12
12
12
12
2008-7-4
12
12
12
12
12
2008-7-3
12.2
12
12
12
12
2008-7-2
12.3
12.3
12.2
12.3
12.2
2008-7-1
12.3
12.3
12.3
12.3
12.3
2008-6-30
12
12.3
12.3
12.3
12.3
2008-6-29
12.6
12.5
12
12.5
12
2008-6-28
12.6
12.6
12.6
12.6
12.6
2008-6-27
12.6
12.7
12.6
12.7
12.6
2008-6-26
12.6
12.6
12.6
12.6
12.6
2008-6-25
12.6
12.6
12.6
12.6
12.6
2008-6-24
12.6
12.6
12.6
12.6
12.6
2008-6-23
12.6
12.6
12.6
12.6
12.6
2008-6-22
12.3
12.5
12.6
12.6
12.5
2008-6-21
12.1
12.3
12.3
12.3
12.3
2008-6-20
12.1
12.1
12.1
12.1
12.1
2008-6-19
12.1
12.1
12.1
12.1
12.1
2008-6-18
12.2
12.1
12.1
12.1
12.1
2008-6-17
12.2
12.2
12.2
12.2
12.2
2008-6-16
12.2
12.1
12.2
12.2
12.1
2008-6-15
12.2
12.2
12.2
12.2
12.2
2008-6-14
12.5
12.5
12.2
12.5
12.2
2008-6-13
12.5
12.5
12.5
12.5
12.5
2008-6-12
12.3
12.5
12.5
12.5
12.5
2008-6-11
12.7
12.5
12.3
12.5
12.3
2008-6-10
12.5
12.7
12.7
12.7
12.7
2008-6-9
12.7
12.7
12.5
12.7
12.5
2008-6-8
12.7
12.7
12.7
12.7
12.7
2008-6-7
12.5
12.6
12.7
12.7
12.5
2008-6-6
12.7
12.7
12.5
12.7
12.5
2008-6-5
12.7
12.7
12.7
12.7
12.7
2008-6-4
12.5
12.5
12.7
12.7
12.5
2008-6-3
12.3
12.3
12.5
12.5
12.3
2008-6-2
12.3
12.3
12.3
12.3
12.3
2008-6-1
12.6
12.6
12.3
12.6
12.3
2008-5-31
13
13
12.6
13
12.6
2008-5-30
12.8
13
13
13
13
2008-5-29
12.6
12.7
12.8
12.8
12.7
2008-5-28
12.3
12.3
12.6
12.6
12.3
2008-5-27
12.5
12.5
12.3
12.5
12.3
2008-5-26
12.7
12.7
12.5
12.7
12.5
2008-5-25
12.8
12.7
12.7
12.7
12.7
2008-5-24
12.9
12.9
12.8
12.9
12.8
2008-5-23
13
13
12.9
13
12.9
2008-5-22
12.9
13
13
13
13
2008-5-21
12.7
12.6
12.9
12.9
12.6
2008-5-20
12.7
12.7
12.7
12.7
12.7
2008-5-19
12.8
12.8
12.7
12.8
12.7
2008-5-18
12.7
12.8
12.8
12.8
12.8
2008-5-17
13
13
12.7
13
12.7
2008-5-16
13.1
13.1
13
13.1
13
2008-5-15
13.3
13.3
13.1
13.3
13.1
2008-5-14
13.5
13.5
13.3
13.5
13.3
2008-5-13
14
14
13.5
14
13.5
2008-5-12
14
14
14
14
14
2008-5-11
13.8
14
14
14
14
2008-5-10
13.2
13.5
13.8
13.8
13.5
2008-5-9
13.3
13.3
13.2
13.3
13.2
2008-5-8
13.3
13.3
13.3
13.3
13.3
2008-5-7
13.5
13.5
13.3
13.5
13.3
2008-5-6
13.5
13.7
13.5
13.7
13.5
2008-5-5
14
14
13.5
14
13.5
2008-5-4
14.8
14.8
14
14.8
14
2008-5-3
15.2
15.1
14.8
15.1
14.8
2008-5-2
15.8
15.8
15.2
15.8
15.2
2008-5-1
15.7
16
15.8
16
15.8
2008-4-30
14.2
14.5
15.7
15.7
14.5
2008-4-29
14.1
14.2
14.2
14.2
14.2
2008-4-28
13.7
14
14.1
14.3
14
2008-4-27
13.5
13.5
13.7
13.7
13.5
2008-4-26
13.7
13.5
13.5
13.5
13.5
2008-4-25
14
14
13.7
14
13.7
2008-4-24
14
14
14
14
14
2008-4-23
14
14
14
14
14
2008-4-22
14
14
14
14
14
2008-4-21
14
14
14
14
14
2008-4-20
14.1
14
14
14
13.9
2008-4-19
14.2
14.2
14.1
14.2
14.1
2008-4-18
14.2
14.2
14.2
14.2
14.2
2008-4-17
14.2
14.2
14.2
14.2
14.2
2008-4-16
14.3
14.2
14.2
14.2
14.2
2008-4-15
14.2
14.2
14.3
14.3
14.2
2008-4-14
14.5
14.5
14.2
14.5
14.2
2008-4-13
14
14.2
14.5
14.5
14.2
2008-4-12
14.2
14.2
14
14.2
14
2008-4-11
14.1
14.1
14.2
14.2
14.1
2008-4-10
14
14.2
14.1
14.2
14.1
2008-4-9
14
14
14
14
14
2008-4-8
14
14
14
14
14
2008-4-7
13.5
13.5
14
14
13.5
2008-4-6
13.5
13.5
13.5
13.5
13.5
2008-4-5
13.5
13.5
13.5
13.5
13.5
2008-4-4
14.2
14.2
13.5
14.2
13.5
2008-4-3
14.2
14.2
14.2
14.2
14.2
2008-4-2
14
13.9
14.2
14.2
13.9
2008-4-1
14
14
14
14
14
2008-3-31
14.1
13.9
14
14
13.9
2008-3-30
15
14.2
14.1
14.2
14.1
2008-3-29
14.5
14.5
15
15
14.5
2008-3-28
14.7
14.7
14.5
14.7
14.5
2008-3-27
14.7
14.7
14.7
14.7
14.7
2008-3-26
15
15
14.7
15
14.7
2008-3-25
15.1
15
15
15
15
2008-3-24
15
15
15.1
15.1
15
2008-3-23
15.1
15.1
15
15.1
15
2008-3-22
15.2
15.2
15.1
15.2
15.1
2008-3-21
15.1
15.1
15.2
15.3
15.1
2008-3-20
15.2
15.2
15.1
15.2
15
2008-3-19
15.1
15.1
15.2
15.2
15.1
2008-3-18
15.2
15.2
15.1
15.2
15.1
2008-3-17
15.5
15.5
15.2
15.5
15.2
2008-3-16
15.5
15.5
15.5
15.5
15.5
2008-3-15
15.5
15.5
15.5
15.5
15.5
2008-3-14
15.5
15.5
15.5
15.5
15.5
2008-3-13
15.5
15.5
15.5
15.5
15.5
2008-3-12
15.8
15.8
15.5
15.8
15.5
2008-3-11
15.8
15.8
15.8
15.8
15.8
2008-3-10
16.3
16
15.8
16
15.8
2008-3-9
16.3
16.3
16.3
16.3
16.3
2008-3-8
16.3
16.3
16.3
16.3
16.3
2008-3-7
16.3
16.3
16.3
16.3
16.3
2008-3-6
15.5
16
16.3
16.3
16
2008-3-5
15.5
15.5
15.5
15.5
15.5
2008-3-4
15.5
15.5
15.5
15.5
15.5
2008-3-3
15.5
15.5
15.5
15.5
15.5
2008-3-2
15.5
15.5
15.5
15.5
15.5
2008-3-1
15.5
15.5
15.5
15.5
15.5
2008-2-29
15.5
15.5
15.5
15.5
15.5
2008-2-28
15.5
15.5
15.5
15.5
15.5
2008-2-27
15.5
15.5
15.5
15.5
15.5
2008-2-26
15.6
15.6
15.5
15.6
15.5
2008-2-25
15.6
15.6
15.6
15.6
15.6
2008-2-24
15.6
15.6
15.6
15.6
15.6
2008-2-23
15.6
15.8
15.6
15.8
15.6
2008-2-22
15.6
15.8
15.6
15.8
15.6
2008-2-21
15.5
15.5
15.6
15.6
15.5
2008-2-20
15.5
15.5
15.5
15.5
15.5
2008-2-19
15.5
15.5
15.5
15.5
15.5
2008-2-18
15.5
15.5
15.5
15.5
15.5
2008-2-17
15.5
15.5
15.5
15.5
15.5
2008-2-16
15.5
15.5
15.5
15.5
15.5
2008-2-15
15.5
15.5
15.5
15.5
15
2008-2-14
15.6
15.6
15.5
15.6
15.5
2008-2-13
15.6
15.6
15.6
15.6
2008-2-3
15
15
15
15
15
2008-2-2
16
15
15
15
15
2008-2-1
16
16
16
16
16
2008-1-31
16.5
16.5
16
16.5
16
2008-1-30
16.5
16.5
16.5
16.5
16.5
2008-1-29
16.5
16.5
16.5
16.5
16.5
2008-1-28
16.5
16.5
16.5
16.5
16.5
2008-1-27
16.5
16.5
16.5
16.5
16.5
2008-1-26
16.5
16.5
16.5
16.5
16.5
2008-1-25
16.5
16.5
16.5
16.5
16.5
2008-1-24
16.5
16.5
16.5
16.5
16.5
2008-1-23
16.8
16.8
16.5
16.8
16.5
2008-1-22
16.8
16.8
16.8
16.8
16.8
2008-1-21
16.8
16.8
16.8
16.8
16.8
2008-1-20
17.5
17
16.8
17
16.8
2008-1-19
17.8
17.8
17.5
17.8
17.5
2008-1-18
17.8
17.8
17.8
17.8
17.8
2008-1-17
17.8
17.8
17.8
17.8
17.8
2008-1-16
17.8
17.8
17.8
17.8
17.8
2008-1-15
18
18
17.8
18
17.8
2008-1-14
18
18
18
18
18
2008-1-13
18.5
18.5
18
18.5
18
2008-1-12
17.2
18
18.5
18.5
18
2008-1-11
17
17
17.2
17.2
17
2008-1-10
16.6
17
17
17
17
2008-1-9
16.8
16.8
16.6
16.8
16.6
2008-1-8
16.5
16.5
16.8
16.8
16.5
2008-1-7
16.5
16.5
16.5
16.5
16.5
2008-1-6
16
16
16.5
16.5
16
2008-1-5
16
16
16
16
16
2008-1-4
16
16
16
16
16
2008-1-3
16
16
16
16
16
2008-1-2
16
16
16
16
16
2008-1-1
16
16
16
16
16
2007-12-31
16
16
16
16
16
2007-12-30
16
16
16
16
16
2007-12-29
16
16
16
16
16
2007-12-28
16
16
16
16
16
2007-12-27
16
16
16
16
16
2007-12-26
16
16
16
16
16
2007-12-25
16
16
16
16
16
2007-12-24
16
16
16
16
16
2007-12-23
16
16
16
16
16
2007-12-22
16
16
16
16
16
2007-12-21
16
16
16
16
16
2007-12-20
16
16
16
16
16
2007-12-19
16
16
16
16
16
2007-12-18
16
16
16
16
16
2007-12-17
16.3
16
16
16
16
2007-12-16
16
16
16.3
16.3
16
2007-12-15
16
16
16
16
16
2007-12-14
16.1
16.1
16
16.1
16
2007-12-13
16.2
16.2
16.1
16.2
16.1
2007-12-12
16.3
16.3
16.2
16.3
16
2007-12-11
16.3
16.2
16.3
16.3
16.2
2007-12-10
16.3
16.3
16.3
16.3
16.3
2007-12-9
16.3
16.3
16.3
16.3
16.3
2007-12-8
16.5
16.5
16.3
16.5
16.3
2007-12-7
16
16.5
16.5
16.5
16.5
2007-12-6
16
16
16
16
16
2007-12-5
16
16
16
16
16
2007-12-4
16.5
16.5
16
16.5
16
2007-12-3
16
16
16.5
16.5
16
2007-12-2
16
16
16
16
16
2007-12-1
15.8
15.8
16
16
15.8
2007-11-30
16
16
15.8
16
15.8
2007-11-29
16
16
16
16
16
2007-11-28
16
16
16
16
16
2007-11-27
16.5
16.5
16
16.5
16
2007-11-26
16
16
16.5
16.5
16
2007-11-25
16
16
16
16
16
2007-11-24
15.8
15.8
16
16
15.8
2007-11-23
15.8
15.8
15.8
15.8
15.8
2007-11-22
15.5
15.5
15.8
15.8
15.5
2007-11-21
15.5
15.5
15.5
15.8
15.5
2007-11-20
16.1
16.1
15.5
16.1
15.5
2007-11-19
15.8
15.8
16.1
16.1
15.8
2007-11-18
15.8
15.8
15.8
15.8
15.8
2007-11-17
16
15.8
15.8
16
15.8
2007-11-16
16
16
16
16
16
2007-11-15
16.2
16.2
16
16.2
16
2007-11-14
16.5
15.8
16.2
16.5
15.8
2007-11-13
16.5
16.5
16.5
16.5
16.5
2007-11-12
16.5
16.5
16.5
16.5
16.5
2007-11-11
16.6
16.6
16.5
16.6
16.5
2007-11-10
16.3
16.3
16.6
16.6
16.3
2007-11-9
16.7
16.3
16.3
16.3
16.3
2007-11-8
16.7
16.7
16.7
16.7
16.7
2007-11-7
16.5
16.5
16.7
16.7
16.5
2007-11-6
16.9
16.9
16.5
16.9
16.5
2007-11-5
16.9
16.9
16.9
16.9
16.9
2007-11-4
16.9
16.9
16.9
16.9
16.7
2007-11-3
16.9
16.9
16.9
16.9
16.9
2007-11-2
16.9
16.9
16.9
16.9
16.9
2007-11-1
16.5
16.9
16.9
16.9
16.9
2007-10-31
17
17
16.5
17
16.5
2007-10-30
16.9
16.9
17
17
16.5
2007-10-29
16.9
16.9
16.9
16.9
16.9
2007-10-28
16.9
16.9
16.9
16.9
16.8
2007-10-27
16.8
16.8
16.9
16.9
16.8
2007-10-26
16.8
16.8
16.8
16.8
16.8
2007-10-25
17.2
17.2
16.8
17.2
16.8
2007-10-24
17.2
17.2
17.2
17.2
17
2007-10-23
17
17
17.2
17.2
17
2007-10-22
17.8
17.8
17
17.8
17
2007-10-21
17.5
17.5
17.8
17.8
17.5
2007-10-20
17
17
17.5
17.9
17
2007-10-19
17
17
17
17
17
2007-10-18
17
17
17
17
16.8
2007-10-17
17.5
17.5
17.5
17.5
17.5
2007-10-16
17.5
17.5
17.5
17.5
17.5
2007-10-15
17.5
17.5
17.5
17.5
17.5
2007-10-14
17.5
17.5
17.5
17.5
17.5
2007-10-13
17.6
17.6
17.5
17.6
17.5
2007-10-12
18.2
18
17.6
18
17.6
2007-10-11
18.2
18.2
18.2
18.2
18.2
2007-10-10
18.2
18.2
18.2
18.2
18.2
2007-10-9
18.8
18.8
18.2
18.8
18.2
2007-10-8
18.8
18.8
18.8
18.8
18.8
2007-10-7
18.5
18.8
18.8
18.8
2007-10-6
18.5
18.5
18.5
18.5
2007-10-5
18.8
18.5
18.5
18.5
2007-10-4
18
18
18.8
18
2007-10-3
18.8
18.8
18
18.8
18
2007-10-2
18.8
18.8
18.8
18.8
2007-10-1
19
19
18.8
19
18.8
2007-9-30
19
19
19
19
2007-9-29
18.9
18.9
19
19
18.9
2007-9-28
19
18.9
18.9
18.9
18.9
2007-9-27
19
19
19
19
19
2007-9-26
19
19
19
19
19
2007-9-25
19
19
19
19
19
2007-9-24
19
19
19
19
19
2007-9-23
19
19
19
19
19
2007-9-22
19
19
19
19
19
2007-9-21
19
19
19
19
19
2007-9-20
19.2
19
19
19
19
2007-9-19
19.2
19.2
19.2
19.5
19.2
2007-9-18
18.8
19.2
19.2
19.2
19.2
2007-9-17
18.8
18.8
18.8
18.8
18.8
2007-9-16
18.8
18.8
18.8
18.8
18.8
2007-9-15
19.5
16.8
18.8
19
16.8
2007-9-14
19.5
19.5
19.5
19.5
19.5
2007-9-13
19.5
19.5
19.5
19.5
19.5
2007-9-12
19.5
19.5
19.5
19.5
19.5
2007-9-11
19.5
19.5
19.5
19.5
19.5
2007-9-10
19.5
19.5
19.5
19.5
19.5
2007-9-9
19.5
19.5
19.5
19.5
19.5
2007-9-8
20
19.5
19.5
19.5
19.5
2007-9-7
19.5
20
20
20
20
2007-9-6
20
20
19.5
20
19.5
2007-9-5
20
20
20
20
20
2007-9-4
20
20
20
20
20
2007-9-3
20
20
20.3
20.3
20
2007-9-2
20.8
20.8
20
20.8
20
2007-9-1
20.8
20.8
20.8
20.8
20.8
2007-8-31
20.5
20.5
20.5
20.5
20.5
2007-8-30
20.5
20.5
20.5
20.5
20.5
2007-8-29
21
21
20.5
21
20.5
2007-8-28
21
21.5
21.1
21.5
21.1
2007-8-27
20.7
20.7
21
21
20.7
2007-8-26
21
21
20.7
21
20.7
2007-8-25
20
20
21
21
20
2007-8-24
20
20.5
21
21
20.5
2007-8-23
20
20
20
20
20
2007-8-22
19
19
20
20
19
2007-8-21
18.8
18.8
19
19
18.8
2007-8-20
18.8
18.8
18.8
18.8
18.8
2007-8-19
19
19.2
18.8
19.2
18.8
2007-8-18
19.3
19.3
19.3
19.3
19.3
2007-8-17
19.3
19.3
19.2
19.3
19.2