日期
昨收
开盘
收盘
最高
最低
2008-8-20
10
2008-8-19
10
10
10
10
10
2008-8-18
9.6
9.6
10
10
9.6
2008-8-17
9.6
9.6
9.6
9.6
9.6
2008-8-16
9.6
9.6
9.6
9.6
9.6
2008-8-15
9.6
9.6
9.6
9.6
9.6
2008-8-14
9.6
9.6
9.6
9.6
9.6
2008-8-13
9.6
9.6
9.6
9.6
9.6
2008-8-12
9.6
9.6
9.6
9.6
9.6
2008-8-11
9.7
9.6
9.6
9.6
9.6
2008-8-10
9.8
9.7
9.7
9.7
9.7
2008-8-9
9.8
9.8
9.8
9.8
9.8
2008-8-8
9.8
9.8
9.8
9.8
2008-8-7
9.8
9.8
9.8
9.8
9.8
2008-8-6
9.8
9.8
9.8
9.8
9.8
2008-8-5
9.5
9.8
9.8
9.8
9.8
2008-8-4
9.5
9.5
9.5
9.5
9.5
2008-8-3
9.5
9.5
9.5
9.5
9.5
2008-8-2
9.8
9.5
9.5
9.5
9.5
2008-8-1
9.8
9.8
9.8
9.8
9.8
2008-7-31
9.8
9.8
9.8
9.8
9.8
2008-7-30
9.8
9.8
9.8
9.8
9.8
2008-7-29
9.8
9.8
9.8
9.8
9.8
2008-7-28
9.8
9.8
9.8
9.8
9.8
2008-7-27
9.8
9.8
9.8
9.8
9.8
2008-7-26
9.8
9.8
9.8
9.8
9.8
2008-7-25
9.8
9.8
9.8
9.8
9.8
2008-7-24
9.8
9.8
9.8
9.8
9.8
2008-7-23
10
9.8
9.8
9.8
9.8
2008-7-22
10
10
10
10
10
2008-7-21
10.2
10
10
10
10
2008-7-20
10.2
10.2
10.2
10.2
10.2
2008-7-19
10.2
10.2
10.2
10.2
10.2
2008-7-18
10.2
10.2
10.2
10.2
10.2
2008-7-17
10.2
10.2
10.2
10.2
10.2
2008-7-16
10.2
10.2
10.2
10.2
10.2
2008-7-15
10.2
10.2
10.2
10.2
10.2
2008-7-14
10.2
10.2
10.2
10.2
10.2
2008-7-13
10.2
10.2
10.2
10.2
10.2
2008-7-12
10.2
10.2
10.2
10.2
10.2
2008-7-11
10
10.2
10.2
10.2
10.2
2008-7-10
10
10
10
10
10
2008-7-9
10
10
10
10
10
2008-7-8
9.9
9.9
10
10
9.9
2008-7-7
10
9.9
9.9
9.9
9.9
2008-7-6
10.5
10.5
10
10.5
10
2008-7-5
10.5
10.5
10.5
10.5
10.5
2008-7-4
10.5
10.5
10.5
10.5
10.5
2008-7-3
10.8
10.5
10.5
10.5
10.5
2008-7-2
10.8
10.8
10.8
10.8
10.8
2008-7-1
10.8
10.8
10.8
10.8
10.8
2008-6-30
10.5
10.8
10.8
10.8
10.8
2008-6-29
11
11
10.5
11
10.5
2008-6-28
11
11
11
11
11
2008-6-27
11
11.2
11
11.2
11
2008-6-26
10.5
11
11
11
11
2008-6-25
11
10.5
10.5
10.5
10.5
2008-6-24
11
11
11
11
11
2008-6-23
11
11
11
11
11
2008-6-22
10.5
11
11
11
11
2008-6-21
10.5
10.5
10.5
10.5
10.5
2008-6-20
10.5
10.5
10.5
10.5
10.5
2008-6-19
10.5
10.5
10.5
10.5
10.5
2008-6-18
10.5
10.5
10.5
10.5
10.5
2008-6-17
11
10.5
10.5
10.5
10.5
2008-6-16
11
11
11
11
11
2008-6-15
11.1
11
11
11
11
2008-6-14
11.2
11.1
11.1
11.1
11.1
2008-6-13
11.2
11.2
11.2
11.2
11.2
2008-6-12
11.2
11.2
11.2
11.2
11.2
2008-6-11
11.2
11.2
11.2
11.2
11.2
2008-6-10
11.2
11.2
11.2
11.2
11.2
2008-6-9
11.2
11.2
11.2
11.2
11.2
2008-6-8
11.1
11.2
11.2
11.2
11.2
2008-6-7
11
11
11.1
11.1
11
2008-6-6
11
11
11
11
11
2008-6-5
11
11
11
11
11
2008-6-4
10.9
10.9
11
11
10.9
2008-6-3
10.8
10.8
10.9
10.9
10.8
2008-6-2
10.8
10.8
10.8
10.8
10.8
2008-6-1
10.9
10.9
10.8
10.9
10.8
2008-5-31
11.3
11.3
10.9
11.3
10.9
2008-5-30
11.2
11.3
11.3
11.3
11.3
2008-5-29
11
11
11.2
11.2
11
2008-5-28
10.5
10.5
11
11
10.5
2008-5-27
10.6
10.6
10.5
10.6
10.5
2008-5-26
10.8
10.8
10.6
10.8
10.6
2008-5-25
10.9
10.9
10.8
10.9
10.8
2008-5-24
10.9
10.9
10.9
10.9
10.9
2008-5-23
11
11
10.9
11
10.9
2008-5-22
10.9
11
11
11
11
2008-5-21
10.7
10.7
10.9
10.9
10.6
2008-5-20
10.7
10.7
10.7
10.7
10.7
2008-5-19
10.8
10.8
10.7
10.8
10.7
2008-5-18
10.6
10.8
10.8
10.8
10.8
2008-5-17
10.9
10.9
10.6
10.9
10.6
2008-5-16
10.9
10.9
10.9
10.9
10.9
2008-5-15
11.2
11.2
10.9
11.2
10.9
2008-5-14
11.3
11.3
11.2
11.3
11.2
2008-5-13
11.7
11.7
11.3
11.7
11.3
2008-5-12
11.7
11.7
11.7
11.7
11.7
2008-5-11
11.5
11.7
11.7
11.7
11.7
2008-5-10
11
11.1
11.5
11.5
11.1
2008-5-9
11.2
11.2
11
11.2
11
2008-5-8
11.2
11.2
11.2
11.2
11.2
2008-5-7
11.2
11.2
11.2
11.2
11.2
2008-5-6
11.5
11.5
11.2
11.5
11.2
2008-5-5
11.5
11.5
11.5
11.5
11.5
2008-5-4
11.8
11.7
11.5
11.7
11.5
2008-5-3
12.3
12.1
11.8
12.1
11.8
2008-5-2
12.9
12.9
12.3
12.9
12.3
2008-5-1
12.7
13
12.9
13
12.9
2008-4-30
11.8
12
12.7
12.7
12
2008-4-29
11.6
11.8
11.8
11.8
11.8
2008-4-28
11.7
11.8
11.6
11.8
11.6
2008-4-27
11.5
11.6
11.7
11.7
11.6
2008-4-26
11.7
11.7
11.5
11.7
11.5
2008-4-25
12
12
11.7
12
11.7
2008-4-24
12
12
12
12
12
2008-4-23
12.5
12
12
12
12
2008-4-22
11.7
12
12.5
12.5
12
2008-4-21
11.7
11.7
11.7
11.7
11.7
2008-4-20
12
11.8
11.7
11.8
11.6
2008-4-19
12
12
12
12
12
2008-4-18
12
12
12
12
12
2008-4-17
12.1
12.1
12
12.1
12
2008-4-16
12.3
12.1
12.1
12.1
12.1
2008-4-15
12.7
12.1
12.3
12.3
12.1
2008-4-14
12.8
12.8
12.7
12.8
12.7
2008-4-13
12.5
12.5
12.8
12.8
12.5
2008-4-12
12.8
12.8
12.5
12.8
12.5
2008-4-11
13
12.8
12.8
12.8
12.8
2008-4-10
13
13.3
13
13.3
13
2008-4-9
12.5
12.8
13
13
12.8
2008-4-8
12.8
12.8
12.5
12.8
12.5
2008-4-7
12
12.1
12.8
12.8
12.1
2008-4-6
12
12
12
12
11.8
2008-4-5
13
13
12
13
12
2008-4-4
14
14
13
14
13
2008-4-3
14
14
14
14
14
2008-4-2
14
14
14
14
14
2008-4-1
14
14
14
14
14
2008-3-31
14.8
14.3
14
14.3
14
2008-3-30
15
15
14.8
15
14.8
2008-3-29
15.5
15.5
15
15.5
15
2008-3-28
16
16
15.5
16
15.5
2008-3-27
16
16
16
16
16
2008-3-26
16
16
16
16
16
2008-3-25
16.7
16.7
16
16.7
16
2008-3-24
16.2
16.2
16.7
16.7
16.2
2008-3-23
17
17
16.2
17
16.2
2008-3-22
17
17
17
17
17
2008-3-21
17
17
17
17
17
2008-3-20
17
17
17
17
17
2008-3-19
17
17
17
17
17
2008-3-18
17
17
17
17
17
2008-3-17
17
17
17
17
17
2008-3-16
17
17
17
17
17
2008-3-15
17
17
17
17
17
2008-3-14
17
17
17
17
17
2008-3-13
17
17
17
17
17
2008-3-12
17
17
17
17
17
2008-3-11
17
17
17
17
17
2008-3-10
17.5
17.5
17
17.5
17
2008-3-9
17.4
17.5
17.5
17.5
17.5
2008-3-8
17
17.4
17.4
17.4
17.4
2008-3-7
17
17
17
17
17
2008-3-6
17
17
17
17
17
2008-3-5
17
17
17
17
17
2008-3-4
17.5
17.5
17
17.5
17
2008-3-3
17.5
17.5
17.5
17.5
17.5
2008-3-2
17.5
17.5
17.5
17.5
17.5
2008-3-1
17.5
17.5
17.5
17.5
17.5
2008-2-29
17.5
17.5
17.5
17.5
17.5
2008-2-28
17.5
17.5
17.5
17.5
17.5
2008-2-27
17.5
17.5
17.5
17.5
17.5
2008-2-26
17.5
17.5
17.5
17.5
17.5
2008-2-25
17.5
17.5
17.5
17.5
17.5
2008-2-24
18.8
18.5
17.5
18.5
17.5
2008-2-23
18.8
18.8
18.8
18.8
18.8
2008-2-22
18.8
18.8
18.8
18.8
18.8
2008-2-21
18.5
18.5
18.8
18.8
18.5
2008-2-20
18.5
18.5
18.5
18.5
18.5
2008-2-19
17.3
18
18.5
18.5
18
2008-2-18
17.3
17.3
17.3
17.3
17.3
2008-2-17
18.2
17.5
17.3
17.5
17
2008-2-16
18
18.2
18.2
18.2
18.2
2008-2-15
18.3
18.3
18
18.3
18
2008-2-14
18.2
18.2
18.3
18.3
18.2
2008-2-13
18.2
18.2
18.2
18.2
2008-2-3
18
18
18
18
18
2008-2-2
18
18
18
18
18
2008-2-1
18
18
18
18
18
2008-1-31
18
18
18
18
18
2008-1-30
18
18
18
18
18
2008-1-29
18.5
18
18
18
18
2008-1-28
18.5
18.5
18.5
18.5
18.5
2008-1-27
18.5
18.5
18.5
18.5
18.5
2008-1-26
18.5
18.5
18.5
18.5
18.5
2008-1-25
18.5
18.5
18.5
18.5
18.5
2008-1-24
18.5
18.5
18.5
18.5
18.5
2008-1-23
18.5
18.5
18.5
18.5
18.5
2008-1-22
18.5
18.5
18.5
18.5
18.5
2008-1-21
18.5
18.5
18.5
18.5
18.5
2008-1-20
18.5
18.5
18.5
18.5
18.5
2008-1-19
18.5
18.5
18.5
18.5
18.5
2008-1-18
18.5
18.5
18.5
18.5
18.5
2008-1-17
18.5
18.5
18.5
18.5
18.5
2008-1-16
18.5
18.5
18.5
18.5
18.5
2008-1-15
19.2
18.5
18.5
18.5
18.5
2008-1-14
19.5
19.3
19.2
19.3
19.2
2008-1-13
19.5
19.5
19.5
19.5
19.5
2008-1-12
19.5
19.5
19.5
19.5
19.5
2008-1-11
18.5
19
19.5
19.5
19
2008-1-10
18.5
18.5
18.5
18.5
18.5
2008-1-9
18
18
18.5
18.5
18
2008-1-8
18
18
18
18
18
2008-1-7
18
18
18
18
18
2008-1-6
18
18
18
18
18
2008-1-5
18
18
18
18
18
2008-1-4
18
18
18
18
18
2008-1-3
18
18
18
18
18
2008-1-2
18
18
18
18
18
2008-1-1
18
18
18
18
18
2007-12-31
18
18
18
18
18
2007-12-30
18.5
18.5
18
18.5
18
2007-12-29
18.5
18.5
18.5
18.5
18.5
2007-12-28
18.5
18.5
18.5
18.5
18.5
2007-12-27
18.5
18.5
18.5
18.5
18.5
2007-12-26
18.5
18.5
18.5
18.5
18.5
2007-12-25
18.5
18.5
18.5
18.5
18.5
2007-12-24
18
18
18.5
18.5
18
2007-12-23
18.2
18
18
18
18
2007-12-22
18.5
18.2
18.2
18.2
18.2
2007-12-21
18.5
18.5
18.5
18.5
18.5
2007-12-20
18.5
18.5
18.5
18.5
18.5
2007-12-19
18.5
18.5
18.5
18.5
18.5
2007-12-18
18.5
18.5
18.5
18.5
18.5
2007-12-17
18.5
18.5
18.5
18.5
18.5
2007-12-16
18.5
18.5
18.5
18.5
18.5
2007-12-15
18.5
18.5
18.5
18.5
18.5
2007-12-14
18.5
18.5
18.5
18.5
18.5
2007-12-13
18.5
18.5
18.5
18.5
18.5
2007-12-12
18.5
18.5
18.5
18.5
18.5
2007-12-11
18.5
18.5
18.5
18.5
18.5
2007-12-10
18.5
18.5
18.5
18.5
18.5
2007-12-9
19
18.5
18.5
18.5
18.5
2007-12-8
19
19
19
19
19
2007-12-7
19
19
19
19
19
2007-12-6
18.6
18.6
19
19
18.6
2007-12-5
18.6
18.6
18.6
18.6
18.6
2007-12-4
18.6
18.6
18.6
18.6
18.6
2007-12-3
18.5
18.5
18.6
18.6
18.5
2007-12-2
18.7
18.7
18.5
18.7
18.5
2007-12-1
19
19
18.7
19
18.7
2007-11-30
19
19
19
19
19
2007-11-29
19
19
19
19
19
2007-11-28
19
19
19
19
19
2007-11-27
19
19
19
19
19
2007-11-26
19
19
19
19
19
2007-11-25
19
19
19
19
19
2007-11-24
18.5
18.5
19
19
18.5
2007-11-23
18.5
18.5
18.5
18.5
18.5
2007-11-22
18
18
18.5
18.5
18
2007-11-21
18
18
18
18
18
2007-11-20
18
18
18
18
18
2007-11-19
19
19
18
19
18
2007-11-18
20
20
19
20
19
2007-11-17
20.5
20.5
20
20.5
20
2007-11-16
20.5
20.5
20.5
20.5
20.5
2007-11-15
20
20
20.5
20.5
20
2007-11-14
20
20.5
20
20.5
20
2007-11-13
20.5
20.5
20
20.5
20
2007-11-12
21
21
20.5
21
20.5
2007-11-11
21
21
21
21
21
2007-11-10
21
21
21
21
21
2007-11-9
20.5
20.5
21
21
20.5
2007-11-8
20.5
20.5
20.5
20.5
20.5
2007-11-7
20.5
20.5
20.5
20.5
20.5
2007-11-6
20.5
20.5
20.5
20.5
20.5
2007-11-5
20.5
20.5
20.5
20.5
20.5
2007-11-4
22
22
20.5
22
20.5
2007-11-3
22
22
22
22
22
2007-11-2
22
22
22
22
22
2007-11-1
22
22
22
22
22
2007-10-31
22
22
22
22
22
2007-10-30
22
22
22
22
22
2007-10-29
22
22
22
22
22
2007-10-28
22
22
22
22
22
2007-10-27
22
22
22
22
22
2007-10-26
22
22
22
22
22
2007-10-25
22
22
22
22
22
2007-10-24
22
22
22
22
22
2007-10-23
23
23
22
23
22
2007-10-22
23
23
23
23
23
2007-10-21
23
23
23
23
23
2007-10-20
22.5
22.5
23
23
22.5
2007-10-19
22
22
22.5
22.5
22
2007-10-18
22
22
22
22
22
2007-10-17
22
22
22
22
22
2007-10-16
22
22
22
22
22
2007-10-15
22
22
22
22
22
2007-10-14
23
23
22
23
22
2007-10-13
23.5
23.5
23
23.5
23
2007-10-12
23.5
23.5
23.5
23.5
23.5
2007-10-11
24
24
23.5
24
23.5
2007-10-10
24.6
24.6
24.6
24.6
24.6
2007-10-9
24.6
24.6
24.6
24.6
24.6
2007-10-8
24.6
24.6
24.6
24.6
24.6
2007-10-7
24.6
24.6
24.6
24.6
2007-10-6
24.6
24.6
24.6
24.6
2007-10-5
24.6
24.6
24.6
24.6
2007-10-4
24.5
24.5
24.6
24.5
2007-10-3
24.5
24.5
24.5
24.5
24.5
2007-10-2
24
24
24.5
24
2007-10-1
24
24
24
24
24
2007-9-30
24
24
24
24
2007-9-29
24.5
24
24
24
24
2007-9-28
24.5
24.5
24.5
24.5
24.5
2007-9-27
24.5
24.5
24.5
24.5
24.5
2007-9-26
24.5
24.5
24.5
24.5
24.5
2007-9-25
24.5
24.5
24.5
24.5
24.5
2007-9-24
24.5
24.5
24.5
24.5
24.5
2007-9-23
24.5
24.5
24.5
24.5
24.5
2007-9-22
24.5
24.5
24.5
24.5
24.5
2007-9-21
24.5
24.5
24.5
24.5
24.5
2007-9-20
24.5
24.5
24.5
24.5
24.5
2007-9-19
25
25
24.5
25
24.5
2007-9-18
25
25
25
25
25
2007-9-17
24
24
25
25
24
2007-9-16
25
25
24
25
24
2007-9-15
25
25
25
25
25
2007-9-14
25.5
25.5
25
25.5
25
2007-9-13
25.5
25.5
25.5
25.5
25.5
2007-9-12
25.5
25.5
25.5
25.5
25.5
2007-9-11
25.5
25.5
25.5
25.5
25.5
2007-9-10
25
25
25.5
25.5
25
2007-9-9
25
25
25
25
25
2007-9-8
25
25
25
25
25
2007-9-7
25.5
25.5
25
25.5
25
2007-9-6
25.5
25.5
25.5
25.5
25.5
2007-9-5
25.5
25.5
25.5
25.5
25.5
2007-9-4
25.5
25.5
25.5
25.5
25.5
2007-9-3
26.5
26.5
26.5
26.5
26.5
2007-9-2
28
26.5
26.5
26.5
26.5
2007-9-1
26.5
26.5
26.5
26.5
26.5
2007-8-31
27.3
27.3
26.5
27.3
26.5
2007-8-30
27.3
27.3
27.3
27.3
27.3
2007-8-29
27.3
27.3
27.3
27.3
27.3
2007-8-28
27.3
27.3
27.3
27.3
27.3
2007-8-27
26.5
27.3
27.3
27.3
27.3
2007-8-26
25
25
26.5
27
25
2007-8-25
23
24
26
26
24
2007-8-24
23
23
25
25
23
2007-8-23
23
23
23
23
23
2007-8-22
22.5
22.5
23
23
22.5
2007-8-21
22.8
22.8
22.5
22.8
22.5
2007-8-20
22
22
22.8
22.8
22
2007-8-19
22
22
22
22
22
2007-8-18
22
22
22
22
22
2007-8-17
22.3
22.3
22.2
22.3
22.2