日期
昨收
开盘
收盘
最高
最低
2008-8-20
15
2008-8-19
15
15
15
15
15
2008-8-18
15
15
15
15
15
2008-8-17
15
15
15
15
15
2008-8-16
15
15
15
15
15
2008-8-15
15
15
15
15
15
2008-8-14
15
15
15
15
15
2008-8-13
14.3
14.3
15
15
14.3
2008-8-12
14.3
14.3
14.3
14.3
14.3
2008-8-11
14.3
14.3
14.3
14.3
14.3
2008-8-10
14.5
14.3
14.3
14.3
14.3
2008-8-9
14.5
14.5
14.5
14.5
14.5
2008-8-8
14.5
14.5
14.5
14.5
2008-8-7
14.5
14.5
14.5
14.5
14.5
2008-8-6
14.5
14.5
14.5
14.5
14.5
2008-8-5
14.5
14.5
14.5
14.5
14.5
2008-8-4
14.5
14.5
14.5
14.5
14.5
2008-8-3
14.5
14.5
14.5
14.5
14.5
2008-8-2
15
14.5
14.5
14.5
14.5
2008-8-1
14
15
15
15
15
2008-7-31
14
14
14
14
14
2008-7-30
14
14
14
14
14
2008-7-29
14
14
14
14
14
2008-7-28
14
14
14
14
14
2008-7-27
14
14
14
14
14
2008-7-26
14
14
14
14
14
2008-7-25
14
14
14
14
14
2008-7-24
14
14
14
14
14
2008-7-23
14.5
14.2
14
14.2
14
2008-7-22
14.5
14.5
14.5
14.5
14.5
2008-7-21
14.5
14.5
14.5
14.5
14.5
2008-7-20
15.5
15.5
14.5
15.5
14.5
2008-7-19
15.5
15.5
15.5
15.5
15.5
2008-7-18
15.5
15.5
15.5
15.5
15.5
2008-7-17
15.5
15.5
15.5
15.5
15.5
2008-7-16
15.5
15.5
15.5
15.5
15.5
2008-7-15
15.5
15.5
15.5
15.5
15.5
2008-7-14
15.5
15.5
15.5
15.5
15.5
2008-7-13
15.5
15.5
15.5
15.5
15.5
2008-7-12
15.5
15.5
15.5
15.5
15.5
2008-7-11
15.2
15.5
15.5
15.5
15.5
2008-7-10
15.2
15.2
15.2
15.2
15.2
2008-7-9
15.2
15.2
15.2
15.2
15.2
2008-7-8
15
15
15.2
15.2
15
2008-7-7
15.5
15
15
15
15
2008-7-6
15.8
15.5
15.5
15.5
15.5
2008-7-5
15.8
15.8
15.8
15.8
15.7
2008-7-4
15.8
15.8
15.8
15.8
15.8
2008-7-3
16
15.8
15.8
15.8
15.8
2008-7-2
16.2
16.2
16
16.2
16
2008-7-1
16.2
16.2
16.2
16.2
16.2
2008-6-30
16.2
16.2
16.2
16.2
16.2
2008-6-29
16.3
16.3
16.2
16.3
16.2
2008-6-28
16.1
16.3
16.3
16.3
16.3
2008-6-27
16
16.1
16.1
16.1
16.1
2008-6-26
15.8
16
16
16
16
2008-6-25
16.3
16
15.8
16
15.8
2008-6-24
16.3
16.3
16.3
16.3
16.3
2008-6-23
16.3
16.3
16.3
16.3
16.3
2008-6-22
16.2
16.2
16.3
16.3
16.2
2008-6-21
16
16.2
16.2
16.2
16.2
2008-6-20
16
16
16
16
16
2008-6-19
16
16
16
16
16
2008-6-18
16
16
16
16
16
2008-6-17
16
16
16
16
16
2008-6-16
16.2
16
16
16
16
2008-6-15
16.3
16.2
16.2
16.2
16.2
2008-6-14
16.5
16.3
16.3
16.3
16.3
2008-6-13
16.5
16.5
16.5
16.5
16.5
2008-6-12
16.5
16.5
16.5
16.5
16.5
2008-6-11
16.5
16.5
16.5
16.5
16.5
2008-6-10
16.5
16.5
16.5
16.5
16.5
2008-6-9
16.2
16.5
16.5
16.5
16.5
2008-6-8
16.2
16.5
16.2
16.5
16.2
2008-6-7
16.5
16.5
16.2
16.5
16.2
2008-6-6
16.5
16.5
16.5
16.5
16.5
2008-6-5
16.5
16.5
16.5
16.5
16.5
2008-6-4
16.3
16.3
16.5
16.5
16.3
2008-6-3
16.2
16.2
16.3
16.3
16.2
2008-6-2
16
16.2
16.2
16.2
16.2
2008-6-1
16.3
16.3
16
16.3
16
2008-5-31
16.3
16.6
16.3
16.6
16.3
2008-5-30
16.5
16.3
16.3
16.3
16.3
2008-5-29
16.3
16.3
16.5
16.5
16.3
2008-5-28
16
16
16.3
16.3
16
2008-5-27
16
16
16
16
16
2008-5-26
16.2
16.2
16
16.2
16
2008-5-25
16.3
16.2
16.2
16.2
16.2
2008-5-24
16.3
16.3
16.3
16.3
16.3
2008-5-23
16.5
16.5
16.3
16.5
16.3
2008-5-22
16.3
16.5
16.5
16.5
16.5
2008-5-21
16.1
16.1
16.3
16.3
16.1
2008-5-20
16.1
16.1
16.1
16.1
16.1
2008-5-19
16.2
16.2
16.1
16.2
16.1
2008-5-18
16
16.2
16.2
16.2
16.2
2008-5-17
16.3
16.3
16
16.3
16
2008-5-16
16.3
16.3
16.3
16.3
16.3
2008-5-15
16.7
16.7
16.3
16.7
16.3
2008-5-14
16.8
16.8
16.7
16.8
16.7
2008-5-13
17.3
17.3
16.8
17.3
16.8
2008-5-12
17.3
17.3
17.3
17.3
17.3
2008-5-11
17.2
17.3
17.3
17.3
17.3
2008-5-10
16.8
17
17.2
17.2
17
2008-5-9
17
17
16.8
17
16.8
2008-5-8
17
17
17
17
17
2008-5-7
17.2
17.2
17
17.2
17
2008-5-6
17.5
17.5
17.2
17.5
17.2
2008-5-5
17.5
17.5
17.5
17.5
17.5
2008-5-4
17.8
17.7
17.5
17.7
17.5
2008-5-3
18
18
17.8
18
17.8
2008-5-2
18.3
18.3
18
18.3
18
2008-5-1
18
18.5
18.3
18.5
18.3
2008-4-30
17.5
17.6
18
18.2
17.6
2008-4-29
17.2
17.5
17.5
17.5
17.5
2008-4-28
17.3
17.5
17.2
17.5
17.2
2008-4-27
17.2
17.3
17.3
17.3
17.3
2008-4-26
17.5
17.3
17.2
17.3
17.2
2008-4-25
17.8
17.8
17.5
17.8
17.5
2008-4-24
18
17.8
17.8
17.8
17.8
2008-4-23
18.2
18
18
18
18
2008-4-22
17.2
18
18.2
18.2
18
2008-4-21
17.2
17.2
17.2
17.2
17.2
2008-4-20
17.5
17.2
17.2
17.2
17
2008-4-19
17.8
17.8
17.6
17.8
17.6
2008-4-18
17.8
17.8
17.8
17.8
17.8
2008-4-17
18.6
18.6
17.8
18.6
17.8
2008-4-16
18.8
18.6
18.6
18.6
18.6
2008-4-15
18.9
18.9
18.8
18.9
18.7
2008-4-14
19
19
18.9
19
18.9
2008-4-13
18.7
18.7
19
19
18.7
2008-4-12
18.8
18.8
18.7
18.8
18.7
2008-4-11
18.5
18.6
18.8
18.8
18.6
2008-4-10
18
18.5
18.5
18.5
18.5
2008-4-9
17.5
17.5
18
18
17.5
2008-4-8
16.8
16.8
17.5
17.5
16.8
2008-4-7
16
16.1
16.8
16.8
16
2008-4-6
16
16
16
16
15.8
2008-4-5
19.5
19
16
19
16
2008-4-4
19.5
19.5
19.5
19.5
19.5
2008-4-3
19
20
19.5
20
19.5
2008-4-2
20
20
19
20
19
2008-4-1
20.5
20.5
20
20.5
20
2008-3-31
20.8
20.3
20.5
20.5
20.3
2008-3-30
21
21
20.8
21
20.8
2008-3-29
21.5
21.5
21
21.5
21
2008-3-28
21.5
21.5
21.5
21.5
21.5
2008-3-27
21.5
21.5
21.5
21.5
21.5
2008-3-26
21.5
21.5
21.5
21.5
21.5
2008-3-25
22.8
22.8
21.5
22.8
21.5
2008-3-24
22.8
23
22.8
23
22.8
2008-3-23
23.5
23.5
22.8
23.5
22.8
2008-3-22
23.5
23.5
23.5
23.5
23.5
2008-3-21
23.5
23.5
23.5
23.5
23.5
2008-3-20
23.5
23.5
23.5
23.5
23.5
2008-3-19
23.5
23.5
23.5
23.5
23.5
2008-3-18
23.5
23.5
23.5
23.5
23.5
2008-3-17
23.5
23.5
23.5
23.5
23.5
2008-3-16
23.5
23.5
23.5
23.5
23.5
2008-3-15
23.5
23.5
23.5
23.5
23.5
2008-3-14
23.5
23.5
23.5
23.5
23.5
2008-3-13
25
24
23.5
24
23.5
2008-3-12
25
25
25
25
25
2008-3-11
25
25
25
25
25
2008-3-10
25
25
25
25
25
2008-3-9
25
25
25
25
25
2008-3-8
25
25
25
25
25
2008-3-7
25
25
25
25
25
2008-3-6
23
25
25
25
25
2008-3-5
23
23
23
23
23
2008-3-4
23.5
23.5
23
23.5
23
2008-3-3
24.5
24.5
23.5
24.5
23.5
2008-3-2
24.5
24.5
24.5
24.5
24.5
2008-3-1
24.5
24.5
24.5
24.5
24.5
2008-2-29
24.5
24.5
24.5
24.5
24.5
2008-2-28
25.5
25.5
24.5
25.5
24.5
2008-2-27
25.2
25.5
25.5
25.5
25.5
2008-2-26
25.2
25.2
25.2
25.2
25.2
2008-2-25
25.5
25.5
25.2
25.5
25.2
2008-2-24
25.5
25.5
25.5
25.5
25.5
2008-2-23
26.8
26.5
25.5
26.5
25.5
2008-2-22
26.5
26.5
26.8
26.8
26.5
2008-2-21
25.5
26
26.5
26.5
26
2008-2-20
25
25
25.5
25.5
25
2008-2-19
25
25
25
25
25
2008-2-18
25
25
25
25
25
2008-2-17
25
25
25
25
25
2008-2-16
25
25
25
25
25
2008-2-15
25
25
25
25
25
2008-2-14
24.6
24.6
25
25
24.6
2008-2-13
24.6
24.6
24.6
24.6
2008-2-3
25
25
25
25
25
2008-2-2
25
25
25
25
25
2008-2-1
25
25
25
25
25
2008-1-31
25
25
25
25
25
2008-1-30
25
25
25
25
25
2008-1-29
25
25
25
25
25
2008-1-28
25
25
25
25
25
2008-1-27
25
25
25
25
25
2008-1-26
25
25
25
25
25
2008-1-25
25.5
25.5
25
25.5
25
2008-1-24
25.5
25.5
25.5
25.5
25.5
2008-1-23
26
25.5
25.5
25.5
25.5
2008-1-22
26
26
26
26
26
2008-1-21
26
26
26
26
26
2008-1-20
26
26
26
26
26
2008-1-19
26
26
26
26
26
2008-1-18
26
26
26
26
26
2008-1-17
26
26
26
26
26
2008-1-16
26.5
26
26
26
26
2008-1-15
26.5
26.5
26.5
26.5
26.5
2008-1-14
27
26.5
26.5
26.5
26.5
2008-1-13
27
27
27
27
27
2008-1-12
27
27
27
27
27
2008-1-11
27
27
27
27
27
2008-1-10
25.5
25.5
26
26
25.5
2008-1-9
25
25.5
25.5
25.5
25.5
2008-1-8
25
25
25
25
25
2008-1-7
25
25
25
25
25
2008-1-6
25
25
25
25
25
2008-1-5
25.5
25.5
25
25.5
25
2008-1-4
25.5
25.5
25.5
25.5
25.5
2008-1-3
25.5
25.5
25.5
25.5
25.5
2008-1-2
26
26
25.5
26
25.5
2008-1-1
26
26
26
26
26
2007-12-31
26
26
26
26
26
2007-12-30
26
26
26
26
26
2007-12-29
26.5
26.5
26
26.5
26
2007-12-28
26.5
26.5
26.5
26.5
26.5
2007-12-27
26.5
26.5
26.5
26.5
26.5
2007-12-26
26
26
26.5
26.5
26
2007-12-25
26
26
26
26
26
2007-12-24
26
26
26
26
26
2007-12-23
26
26
26
26
26
2007-12-22
26
26
26
26
26
2007-12-21
26
26
26
26
26
2007-12-20
27
27
26
27
26
2007-12-19
27
27
27
27
27
2007-12-18
27
27
27
27
27
2007-12-17
27
27
27
27
27
2007-12-16
27
27
27
27
27
2007-12-15
27
27
27
27
27
2007-12-14
27
27
27
27
27
2007-12-13
27
27
27
27
27
2007-12-12
27
27
27
27
27
2007-12-11
27
27
27
27
27
2007-12-10
27
27
27
27
27
2007-12-9
27
27
27
27
27
2007-12-8
27
27
27
27
27
2007-12-7
26.6
27
27
27
27
2007-12-6
26.6
26.6
26.6
26.6
26.6
2007-12-5
26.6
26.6
26.6
26.6
26.6
2007-12-4
26.6
26.6
26.6
26.6
26.6
2007-12-3
27
27
26.6
27
26.6
2007-12-2
27
27
27
27
27
2007-12-1
27
27
27
27
27
2007-11-30
27
27
27
27
27
2007-11-29
27
27
27
27
27
2007-11-28
27
27
27
27
27
2007-11-27
27
27
27
27
27
2007-11-26
27
27
27
27
27
2007-11-25
27
27
27
27
27
2007-11-24
27
27
27
27
27
2007-11-23
27
27
27
27
27
2007-11-22
27
27
27
27
27
2007-11-21
27
27
27
27
27
2007-11-20
27
27
27
27
27
2007-11-19
27
27
27
27
27
2007-11-18
28.5
28.5
27
28.5
27
2007-11-17
29.5
29.5
28.5
29.5
28.5
2007-11-16
30
29.5
29.5
29.5
29.5
2007-11-15
30
30
30
30
30
2007-11-14
28
30
30
30
30
2007-11-13
30
30
28
30
28
2007-11-12
30
30
30
30
30
2007-11-11
30
30
30
30
30
2007-11-10
30
30
30
30
30
2007-11-9
30
30
30
30
30
2007-11-8
30
30
30
30
30
2007-11-7
30
30
30
30
30
2007-11-6
30
30
30
30
30
2007-11-5
30
30
30
30
30
2007-11-4
30
30
30
30
30
2007-11-3
30
30
30
31
30
2007-11-2
30.5
30.5
30
31
30
2007-11-1
31
31
30.5
31
30.5
2007-10-31
31
31
31
31
31
2007-10-30
31
31
31
31
31
2007-10-29
30
30
31
31
30
2007-10-28
30
30
30
30
30
2007-10-27
30
30
30
30
30
2007-10-26
30
30
30
30
30
2007-10-25
30.5
30.5
30
30.5
30
2007-10-24
30.5
30
30.5
31
30
2007-10-23
31
31
30.5
31
30.5
2007-10-22
33
33
31
33
31
2007-10-21
32.5
32.5
33
33
32.5
2007-10-20
31
31
32.5
32.5
30.5
2007-10-19
31
31
31
31
31
2007-10-18
32
32
31
32
31
2007-10-17
32
32
32
32
32
2007-10-16
32.5
32
32
32
32
2007-10-15
32.5
32.5
32.5
32.5
32.5
2007-10-14
32.5
32.5
32.5
32.5
32
2007-10-13
33
33
32.5
33
32.5
2007-10-12
33
33
33
33
33
2007-10-11
33.5
33.5
33
33.5
33
2007-10-10
35
35
33.5
35
33.5
2007-10-9
35
35
35
35
35
2007-10-8
35.5
35.5
35
35.5
35
2007-10-7
35.5
35.5
35.5
35.5
2007-10-6
35
35
35.5
35
2007-10-5
35.5
35.5
35.5
35
2007-10-4
35.3
35.3
35.5
35.3
2007-10-3
35.3
35.3
35.3
35.3
35.3
2007-10-2
35.5
35.5
35.5
35.5
2007-10-1
35.5
35.5
35.5
35.5
35.5
2007-9-30
35.8
35.5
35.5
35.5
2007-9-29
36
35.8
35.8
35.8
35.5
2007-9-28
35.5
35.5
36
36
35.5
2007-9-27
35.5
35.5
34.5
35.5
34.5
2007-9-26
35.5
35.5
35.5
35.5
35.5
2007-9-25
35.5
35.5
35.5
35.5
35.5
2007-9-24
35.5
35.5
35.5
35.5
35.5
2007-9-23
35.5
35.5
35.5
35.5
35.5
2007-9-22
36.5
36
35.5
36
35.5
2007-9-21
36.5
36.5
36.5
36.5
36.5
2007-9-20
36.5
36.5
36.5
36.5
36.5
2007-9-19
37
37
36.5
37
36.5
2007-9-18
37
37
37
37
37
2007-9-17
36
36
37
37
36
2007-9-16
36.8
36.8
36
36.8
36
2007-9-15
36.5
36.8
36.8
37
36.5
2007-9-14
37
37
36.5
37
36.5
2007-9-13
38.5
38.5
37
38.5
37
2007-9-12
38.5
38.5
38.5
38.5
38.5
2007-9-11
38.5
38.5
38.5
38.5
38.5
2007-9-10
38.5
38
38.5
39
38
2007-9-9
38.5
38.5
38.5
38.5
38.5
2007-9-8
39
39.5
39.5
39.5
39
2007-9-7
37
37
39
39
37
2007-9-6
36.5
36.5
37
37
36.5
2007-9-5
35.5
35.5
35.5
35.5
35.5
2007-9-4
35.5
35.5
35.5
35.5
35.5
2007-9-3
38
38
36
38
36
2007-9-2
35
35.5
38
38
35.5
2007-9-1
37.8
37.8
38
38
37.8
2007-8-31
38
38
38
38
38
2007-8-30
38
38
38
38
38
2007-8-29
38
38
38
38
38
2007-8-28
38
38.5
38
38.5
38
2007-8-27
38.5
37.8
37.6
37.8
37.6
2007-8-26
36
36
38.5
41
36
2007-8-25
40
40
39.5
40
39.5
2007-8-24
32
32
35
35
32
2007-8-23
32
32
32
32
32
2007-8-22
30
30
32
32
30
2007-8-20
27.2
27.2
28.5
28.5
27.2
2007-8-19
27.5
27.5
27.2
27.5
27.2
2007-8-18
27.5
27.5
27.5
27.5
27.5
2007-8-17
27.5
27.5
27.4
27.5
27.3