日期
昨收
开盘
收盘
最高
最低
2008-8-20
9
2008-8-19
9
9
9
9
9
2008-8-18
10
10
9
10
9
2008-8-17
10
10
10
10
10
2008-8-16
10
10
10
10
10
2008-8-15
10
10
10
10
10
2008-8-14
10
10
10
10
10
2008-8-13
10.5
10.5
10
10.5
10
2008-8-12
10.5
10.5
10.5
10.5
10.5
2008-8-11
10.5
10.5
10.5
10.5
10.5
2008-8-10
10.7
10.5
10.5
10.5
10.5
2008-8-9
10.7
10.7
10.7
10.7
10.7
2008-8-8
10.7
10.7
10.7
10.7
2008-8-7
10.7
10.7
10.7
10.7
10.7
2008-8-6
10.7
10.7
10.7
10.7
10.7
2008-8-5
10.7
10.7
10.7
10.7
10.7
2008-8-4
10
10
10.7
10.7
10
2008-8-3
10
10
10
10
10
2008-8-2
10.5
10.3
10
10.3
10
2008-8-1
10.2
10.5
10.5
10.5
10.5
2008-7-31
10.2
10.2
10.2
10.2
10.2
2008-7-30
10.2
10.2
10.2
10.2
10.2
2008-7-29
10.2
10.2
10.2
10.2
10.2
2008-7-28
10
10
10.2
10.2
10
2008-7-27
10
10
10
10
10
2008-7-26
10
10
10
10
10
2008-7-25
10
10
10
10
10
2008-7-24
10
10
10
10
10
2008-7-23
10.2
10
10
10
10
2008-7-22
10.2
10.2
10.2
10.2
10.2
2008-7-21
10.5
10.2
10.2
10.2
10.2
2008-7-20
10.5
10.5
10.5
10.5
10.5
2008-7-19
10.5
10.5
10.5
10.5
10.5
2008-7-18
10.5
10.5
10.5
10.5
10.5
2008-7-17
10.5
10.5
10.5
10.5
10.5
2008-7-16
10.5
10.5
10.5
10.5
10.5
2008-7-15
10.5
10.5
10.5
10.5
10.5
2008-7-14
10.5
10.5
10.5
10.5
10.5
2008-7-13
10.5
10.5
10.5
10.5
10.5
2008-7-12
10.5
10.5
10.5
10.5
10.5
2008-7-11
10.2
10.5
10.5
10.5
10.5
2008-7-10
10.2
10.2
10.2
10.2
10.2
2008-7-9
10.2
10.2
10.2
10.2
10.2
2008-7-8
10
10
10.2
10.2
10
2008-7-7
10.5
10
10
10
10
2008-7-6
10.8
10.5
10.5
10.5
10.5
2008-7-5
10.8
10.8
10.8
10.8
10.8
2008-7-4
10.8
10.8
10.8
10.8
10.8
2008-7-3
10.9
10.8
10.8
10.8
10.8
2008-7-2
11
11
10.9
11
10.9
2008-7-1
11
11
11
11
11
2008-6-30
11
11
11
11
11
2008-6-29
11.2
11.2
11
11.2
11
2008-6-28
11.2
11.2
11.2
11.2
11.2
2008-6-27
11.1
11.5
11.2
11.5
11.2
2008-6-26
11.1
11.1
11.1
11.1
11.1
2008-6-25
11.1
11.1
11.1
11.1
11.1
2008-6-24
11.1
11.1
11.1
11.1
11.1
2008-6-23
11.1
11.1
11.1
11.1
11.1
2008-6-22
11
11.1
11.1
11.1
11.1
2008-6-21
10.8
11
11
11
11
2008-6-20
10.8
10.8
10.8
10.8
10.8
2008-6-19
10.8
10.8
10.8
10.8
10.8
2008-6-18
10.8
10.8
10.8
10.8
10.8
2008-6-17
11
10.8
10.8
10.8
10.8
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
11.2
11.2
11.2
11.2
2008-6-11
11.2
11.2
11
11.2
11
2008-6-10
11.2
11.2
11.2
11.2
11.2
2008-6-9
11.2
11.2
11.2
11.2
11.1
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
10.6
10.5
11
11
10.5
2008-5-27
10.6
10.6
10.6
10.6
10.6
2008-5-26
10.8
10.8
10.6
10.8
10.6
2008-5-25
10.9
10.8
10.8
10.8
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
10.7
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
10.8
10.8
10.6
10.8
10.6
2008-5-16
10.8
10.9
10.8
10.9
10.8
2008-5-15
11.2
11.2
10.8
11.2
10.8
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
11.5
11.7
11.7
11.5
2008-4-26
11.7
11.6
11.5
11.6
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
11.6
11.7
11.7
11.7
11.7
2008-4-20
11.8
11.6
11.6
11.6
11.5
2008-4-19
12
12
11.8
12
11.8
2008-4-18
12
12
12
12
12
2008-4-17
12
12
12
12
12
2008-4-16
12.3
12.2
12
12.2
12
2008-4-15
12.8
12.8
12.3
12.8
12.1
2008-4-14
12.8
12.8
12.8
12.8
12.8
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
12.8
12.8
13
13
12.8
2008-4-8
12.8
12.8
12.8
12.8
12.8
2008-4-7
12
12.1
12.8
12.8
12.1
2008-4-6
12.5
12
12
12
11.8
2008-4-5
13
13
12.5
13
12.5
2008-4-4
14
14
13
14
13
2008-4-3
14
14
14
14
14
2008-4-2
14.3
14
14
14
14
2008-4-1
14.3
14.3
14.3
14.3
14.3
2008-3-31
14.8
14.3
14.3
14.3
14.3
2008-3-30
15
15
14.8
15
14.8
2008-3-29
15.5
15.5
15
15.5
15
2008-3-28
17.5
16.5
15.5
17.5
15.5
2008-3-27
17.5
17.5
17.5
17.5
17.5
2008-3-26
17.5
17.5
17.5
17.5
17.5
2008-3-25
17.5
17.5
17.5
17.5
17.5
2008-3-24
17.5
17.5
17.5
17.5
17.5
2008-3-23
17.5
17.5
17.5
17.5
17.5
2008-3-22
17.5
17.5
17.5
17.5
17.5
2008-3-21
17.5
17.5
17.5
17.5
17.5
2008-3-20
17.5
17.5
17.5
17.5
17.5
2008-3-19
17.5
17.5
17.5
17.5
17.5
2008-3-18
17.5
17.5
17.5
17.5
17.5
2008-3-17
17.5
17.5
17.5
17.5
17.5
2008-3-16
17.5
17.5
17.5
17.5
17.5
2008-3-15
17.5
17.5
17.5
17.5
17.5
2008-3-14
17.5
17.5
17.5
17.5
17.5
2008-3-13
17.8
17.8
17.5
17.8
17.5
2008-3-12
17.8
17.8
17.8
17.8
17.8
2008-3-11
17.8
17.8
17.8
17.8
17.8
2008-3-10
17.8
17.8
17.8
17.8
17.8
2008-3-9
17.8
17.8
17.8
17.8
17.8
2008-3-8
17.8
17.8
17.8
17.8
17.8
2008-3-7
17.8
17.8
17.8
17.8
17.8
2008-3-6
17
17.8
17.8
17.8
17.8
2008-3-5
17
17
17
17
17
2008-3-4
18
17.5
17
17.5
17
2008-3-3
18
18
18
18
18
2008-3-2
18
18
18
18
18
2008-3-1
18
18
18
18
18
2008-2-29
18
18
18
18
18
2008-2-28
18
18
18
18
18
2008-2-27
18
18
18
18
18
2008-2-26
18
18
18
18
18
2008-2-25
18
18
18
18
18
2008-2-24
18.8
18.5
18
18.5
18
2008-2-23
18.5
18.8
18.8
18.8
18.8
2008-2-22
18.5
18.5
18.5
18.5
18.5
2008-2-21
18.5
18.5
18.5
18.5
18.5
2008-2-20
18.5
18.5
18.5
18.5
18.5
2008-2-19
17.5
18
18.5
18.5
18
2008-2-18
17.5
17.5
17.5
17.5
17.5
2008-2-17
18.2
17.5
17.5
17.8
17.5
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
18
18
18
18
2008-1-28
18
18
18
18
18
2008-1-27
18
18
18
18
18
2008-1-26
19
18
18
18
18
2008-1-25
19
19
19
19
19
2008-1-24
19
19
19
19
19
2008-1-23
19
19
19
19
19
2008-1-22
19
19
19
19
19
2008-1-21
19
19
19
19
19
2008-1-20
19
19
19
19
19
2008-1-19
19
19
19
19
19
2008-1-18
19
19
19
19
19
2008-1-17
19
19
19
19
19
2008-1-16
19
19
19
19
19
2008-1-15
19
19
19
19
19
2008-1-14
19
19
19
19
19
2008-1-13
19.5
19.5
19
19.5
19
2008-1-12
19
19
19
19
19
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
18
18
18
18
2007-12-29
18.5
18.5
18
18.5
18
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
18.5
18.5
18.5
18.5
18.5
2007-12-23
18.5
18.5
18.5
18.5
18.5
2007-12-22
18.5
18.5
18.5
18.5
18.5
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
19
18.6
2007-12-3
18.7
18.6
18.6
18.6
18.6
2007-12-2
18.7
18.7
18.7
18.7
18.7
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
19
19
18.5
19
18.5
2007-11-21
19
19
19
19
19
2007-11-20
19
19
19
19
19
2007-11-19
19
19
19
19
19
2007-11-18
20
20
19
20
19
2007-11-17
22
22
20
22
20
2007-11-16
22
22
22
22
22
2007-11-15
22
22
22
22
22
2007-11-14
22
22
22
22
22
2007-11-13
22
22
22
22
22
2007-11-12
22
22
22
22
22
2007-11-11
22
22
22
22
22
2007-11-10
22
22
22
22
22
2007-11-9
20.5
20.5
22
22
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
22.5
22.5
22
22.5
22
2007-10-26
23
23
22.5
23
22.5
2007-10-25
23
23
23
23
23
2007-10-24
22
22
23
23
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
23.3
23.3
23.5
23.5
23.3
2007-10-10
23.5
23.5
23.3
23.5
23.3
2007-10-9
23.5
23.5
23.5
23.5
23.5
2007-10-8
23.5
23.5
23.5
23.5
23.5
2007-10-7
23.5
23.5
23.5
23.5
2007-10-6
24.6
23.5
23.5
23.5
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
37
37
36.5
37
36.5
2007-9-18
27
27
27
27
27
2007-9-17
25
25
27
27
25
2007-9-16
25
25
25
25
25
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
25.5
25
25
25
25
2007-9-7
26.5
26.5
25.5
26.5
25.5
2007-9-6
26.5
26.5
26.5
26.5
26.5
2007-9-5
26.5
26.5
26.5
26.5
26.5
2007-9-4
26.5
26.5
26.5
26.5
26.5
2007-9-3
26.5
26.5
26.5
26.5
26.5
2007-9-2
27
27
26.5
27
26.5
2007-9-1
27
27
27
27
27
2007-8-31
27
27
27
27
27
2007-8-30
27
27
27
27
27
2007-8-29
27
27
27
27
27
2007-8-28
28.5
27.2
27
27.2
27
2007-8-27
28
28
28
28
28
2007-8-26
26
26
28
28
26
2007-8-25
23
23
25
25
23
2007-8-24
23
23
26
26
23
2007-8-23
23
23
23
23
23
2007-8-22
22.5
22.5
23
23
22.5
2007-8-21
22.5
22.5
22.5
22.5
22.5
2007-8-20
23
23
23.5
23.5
23
2007-8-19
23
23
23
23
23
2007-8-18
23
23
23
23
23
2007-8-17
21.5
21.5
21.3
21.5
21.3