日期
昨收
开盘
收盘
最高
最低
2008-8-20
8
2008-8-19
8
8
8
8
8
2008-8-18
7
7
8
8
7
2008-8-17
7.5
7.5
7
7.5
7
2008-8-16
8
8.5
7.5
8.5
7
2008-8-15
8
8
8
8
8
2008-8-14
8
8
8
8
8
2008-8-13
8
8
8
8
8
2008-8-12
8
8
8
8
8
2008-8-11
8
8
8
8
8
2008-8-10
8.5
8.5
8
8.5
8
2008-8-9
8.5
8.5
8.5
8.5
8.5
2008-8-8
8.5
8.5
8.5
8.5
2008-8-7
8.5
8.5
8.5
8.5
8.5
2008-8-6
8.5
8.5
8.5
8.5
8.5
2008-8-5
8.3
8.5
8.5
8.5
8.5
2008-8-4
8.2
8.3
8.3
8.3
8.3
2008-8-3
8.2
8.2
8.2
8.2
8.2
2008-8-2
8.2
8.2
8.2
8.2
8.2
2008-8-1
8.8
8.6
8.2
8.6
8.2
2008-7-31
8.8
8.8
8.8
8.8
8.8
2008-7-30
8.8
8.8
8.8
8.8
8.8
2008-7-29
8.8
8.8
8.8
8.8
8.8
2008-7-28
8.8
8.8
8.8
8.8
8.8
2008-7-27
8.8
8.8
8.8
8.8
8.8
2008-7-26
8.8
8.8
8.8
8.8
8.8
2008-7-25
8.8
8.8
8.8
8.8
8.8
2008-7-24
8.8
8.8
8.8
8.8
8.8
2008-7-23
9
8.8
8.8
8.8
8.8
2008-7-22
9.2
9.2
9
9.2
9
2008-7-21
9.3
9.2
9.2
9.2
9.2
2008-7-20
9.3
9.3
9.3
9.3
9.3
2008-7-19
9.3
9.3
9.3
9.3
9.3
2008-7-18
9.3
9.3
9.3
9.3
9.3
2008-7-17
9.5
9.3
9.3
9.3
9.3
2008-7-16
9.5
9.5
9.5
9.5
9.5
2008-7-15
9.5
9.5
9.5
9.5
9.5
2008-7-14
9.5
9.5
9.5
9.5
9.5
2008-7-13
9.6
9.6
9.5
9.6
9.5
2008-7-12
9.6
9.6
9.6
9.6
9.6
2008-7-11
9.5
9.6
9.6
9.6
9.6
2008-7-10
9.5
9.5
9.5
9.5
9.5
2008-7-9
9.5
9.5
9.5
9.5
9.5
2008-7-8
9.4
9.4
9.5
9.5
9.4
2008-7-7
9.5
9.4
9.4
9.4
9.4
2008-7-6
9.6
9.5
9.5
9.5
9.5
2008-7-5
9.6
9.6
9.6
9.6
9.6
2008-7-4
9.6
9.6
9.6
9.6
9.6
2008-7-3
9.7
9.6
9.6
9.6
9.6
2008-7-2
9.7
9.7
9.7
9.7
9.7
2008-7-1
9.7
9.7
9.7
9.7
9.7
2008-6-30
9.7
9.7
9.7
9.7
9.7
2008-6-29
9.8
9.8
9.7
9.8
9.7
2008-6-28
9.9
9.8
9.8
9.8
9.8
2008-6-27
9.8
10
9.9
10
9.9
2008-6-26
9.8
9.8
9.8
9.8
9.8
2008-6-25
9.8
9.8
9.8
9.8
9.8
2008-6-24
9.8
9.8
9.8
9.8
9.8
2008-6-23
9.8
9.8
9.8
9.8
9.8
2008-6-22
9.6
9.8
9.8
9.8
9.8
2008-6-21
9.5
9.6
9.6
9.6
9.6
2008-6-20
9.5
9.5
9.5
9.5
9.5
2008-6-19
9.5
9.5
9.5
9.5
9.5
2008-6-18
9.5
9.5
9.5
9.5
9.3
2008-6-17
9.8
9.8
9.5
9.8
9.5
2008-6-16
9.8
9.8
9.8
9.8
9.8
2008-6-15
9.8
9.8
9.8
9.8
9.8
2008-6-14
10.3
10.3
9.8
10.3
9.8
2008-6-13
10.3
10.3
10.3
10.3
10.3
2008-6-12
10.5
10.5
10.3
10.5
10.3
2008-6-11
11
11
10.5
11
10.5
2008-6-10
11
11
11
11
11
2008-6-9
11
11
11
11
11
2008-6-8
11
11
11
11
11
2008-6-7
11
11
11
11
11
2008-6-6
11
11
11
11
11
2008-6-5
11
11
11
11
11
2008-6-4
10.8
10.8
11
11
10.8
2008-6-3
10.7
10.7
10.8
10.8
10.7
2008-6-2
10.7
10.7
10.7
10.7
10.7
2008-6-1
10.7
10.7
10.7
10.7
10.7
2008-5-31
11.3
11
10.7
11
10.7
2008-5-30
11.3
11.3
11.3
11.3
11.3
2008-5-29
11.2
11.2
11.3
11.3
11.2
2008-5-28
11
11
11.2
11.2
11
2008-5-27
11.1
11.1
11
11.1
11
2008-5-26
11.3
11.3
11.1
11.3
11.1
2008-5-25
11.5
11.3
11.3
11.3
11.3
2008-5-24
11.5
11.5
11.5
11.5
11.5
2008-5-23
11.6
11.6
11.5
11.6
11.5
2008-5-22
11.5
11.6
11.6
11.6
11.5
2008-5-21
11
11.3
11.5
11.5
11.3
2008-5-20
11
11
11
11.5
11
2008-5-19
11
11
11
11
11
2008-5-18
10.9
11
11
11
11
2008-5-17
11
11
10.9
11
10.9
2008-5-16
11
11
11
11
11
2008-5-15
11.5
11.5
11
11.5
11
2008-5-14
11.5
11.5
11.5
11.5
11.2
2008-5-13
11.8
11.8
11.5
11.8
11.5
2008-5-12
11.8
11.8
11.8
11.8
11.8
2008-5-11
11.7
11.9
11.8
11.9
11.8
2008-5-10
11.3
11.5
11.7
11.7
11.5
2008-5-9
11.5
11.5
11.3
11.5
11.3
2008-5-8
11.5
11.5
11.5
11.5
11.5
2008-5-7
11.5
11.5
11.5
11.5
11.5
2008-5-6
11.6
11.6
11.5
11.6
11.5
2008-5-5
11.7
11.7
11.6
11.7
11.6
2008-5-4
11.9
11.8
11.7
11.8
11.7
2008-5-3
12.3
12.2
11.9
12.2
11.9
2008-5-2
12.8
12.8
12.3
12.8
12.3
2008-5-1
12.8
13
12.8
13
12.8
2008-4-30
12.3
12.5
12.8
12.8
12.5
2008-4-29
12.2
12.3
12.3
12.3
12.3
2008-4-28
12.2
12.5
12.2
12.5
12.2
2008-4-27
12
12
12.2
12.2
12
2008-4-26
13
12.5
12
12.5
12
2008-4-25
13.3
13.3
13
13.3
13
2008-4-24
13.3
13.3
13.3
13.3
13.3
2008-4-23
13.8
13.6
13.3
13.6
13.3
2008-4-22
13.5
13.5
13.8
13.8
13.5
2008-4-21
13.8
13.6
13.5
13.6
13.5
2008-4-20
13.8
13.6
13.8
13.8
13.5
2008-4-19
14
14
13.8
14
13.8
2008-4-18
14
14
14
14
14
2008-4-17
14
14
14
14
14
2008-4-16
14.2
14
14
14
14
2008-4-15
14.2
14.2
14.2
14.2
14.1
2008-4-14
14.3
14.3
14.2
14.3
14.2
2008-4-13
14
14
14.3
14.3
14
2008-4-12
14.1
14.2
14
14.2
14
2008-4-11
14.1
14.1
14.1
14.1
14.1
2008-4-10
14.3
14.5
14.1
14.5
14.1
2008-4-9
14.3
14.3
14.3
14.3
14.3
2008-4-8
14.3
14.3
14.3
14.3
14.3
2008-4-7
13.3
13.6
14.3
14.3
13.6
2008-4-6
13.8
13.5
13.3
13.5
13.3
2008-4-5
13.8
13.8
13.8
13.8
13.8
2008-4-4
13.5
13.5
13.8
13.8
13.5
2008-4-3
14
14
13.5
14
13.5
2008-4-2
15
14
14
14
14
2008-4-1
15
15
15
15
15
2008-3-31
15.1
15
15
15
15
2008-3-30
15.7
15.5
15.1
15.5
15.1
2008-3-29
15.7
15.7
15.7
15.7
15.7
2008-3-28
15.8
15.8
15.7
15.8
15.7
2008-3-27
15.5
15.5
15.8
15.8
15.5
2008-3-26
16
16
15.5
16
15.5
2008-3-25
16.8
16.8
16
16.8
16
2008-3-24
17
17
16.8
17
16.8
2008-3-23
16.8
16.8
17
17
16.8
2008-3-22
17.2
17
16.8
17
16.8
2008-3-21
17.2
17.2
17.2
17.2
17.2
2008-3-20
16.8
17
17.2
17.2
17
2008-3-19
17
17
16.8
17
16.8
2008-3-18
16.8
16.8
17
17
16.5
2008-3-17
16.8
17
16.8
17.2
16.8
2008-3-16
17.5
17.4
16.8
17.4
16.8
2008-3-15
18.8
19.2
17.5
19.2
17.5
2008-3-14
14.2
15.5
18.8
18.8
15.5
2008-3-13
14
14
14.2
14.2
14
2008-3-12
13.8
13.8
14
14
13.8
2008-3-11
14
14
13.8
14
13.8
2008-3-10
14
14
14
14
14
2008-3-9
14
14
14
14
14
2008-3-8
14
14
14
14
14
2008-3-7
14
14
14
14
14
2008-3-6
14
14
14
14
14
2008-3-5
14.1
14.1
14
14.1
14
2008-3-4
14.1
14.1
14.1
14.1
14.1
2008-3-3
14.1
14.1
14.1
14.1
14.1
2008-3-2
14.1
14.1
14.1
14.1
14.1
2008-3-1
14.1
14.1
14.1
14.1
14.1
2008-2-29
14.1
14.1
14.1
14.1
14.1
2008-2-28
14.3
14.3
14.1
14.3
14.1
2008-2-27
14.3
14.3
14.3
14.3
14.3
2008-2-26
14.3
14.3
14.3
14.3
14.3
2008-2-25
14.3
14.3
14.3
14.3
14.3
2008-2-24
14.6
14.6
14.3
14.6
14.3
2008-2-23
14.6
14.6
14.6
14.6
14.6
2008-2-22
14.6
14.6
14.6
14.6
14.6
2008-2-21
14.6
14.6
14.6
14.6
14.6
2008-2-20
14.6
14.6
14.6
14.6
14.6
2008-2-19
14.5
14.6
14.6
14.6
14.6
2008-2-18
14.5
14.5
14.5
14.5
14.5
2008-2-17
14
14.5
14.5
14.5
14.5
2008-2-16
14
14
14
14
14
2008-2-15
14.6
14.6
14
14.6
14
2008-2-14
14.6
14.6
14.6
14.6
14.6
2008-2-13
14.6
14.6
14.6
14.6
2008-2-3
14
14
14
14
14
2008-2-2
14
14
14
14
14
2008-2-1
14
14
14
14
14
2008-1-31
14
14
14
14
14
2008-1-30
14
14
14
14
14
2008-1-29
14
14
14
14
14
2008-1-28
14
14
14
14
14
2008-1-27
14.2
14.2
14
14.2
14
2008-1-26
14.2
14.2
14.2
14.2
14.2
2008-1-25
14.5
14.5
14.2
14.5
14.2
2008-1-24
14.6
14.5
14.5
14.5
14.5
2008-1-23
15.3
15.3
14.6
15.3
14.6
2008-1-22
15
15
15.3
15.3
15
2008-1-21
15.4
15.4
15
15.4
15
2008-1-20
15
15
15.4
15.4
15
2008-1-19
15
15
15
15
15
2008-1-18
15
15
15
15
15
2008-1-17
15.6
15.6
15
15.6
15
2008-1-16
15.6
15.6
15.6
15.6
15.6
2008-1-15
15.6
15.6
15.6
15.6
15.6
2008-1-14
15.6
15.6
15.6
15.6
15.6
2008-1-13
15.6
15.6
15.6
15.6
15.6
2008-1-12
15.5
15.5
15.6
15.6
15.5
2008-1-11
14.8
14.8
15.5
15.5
14.8
2008-1-10
14.5
14.5
14.8
14.8
14.5
2008-1-9
14.5
14.5
14.5
14.5
14.5
2008-1-8
14.5
14.5
14.5
14.5
14.5
2008-1-7
14.5
14.5
14.5
14.5
14.5
2008-1-6
14.5
14.5
14.5
14.5
14.5
2008-1-5
14.5
14.5
14.5
14.5
14.5
2008-1-4
14.5
14.5
14.5
14.5
14.5
2008-1-3
14.5
14.5
14.5
14.5
14.5
2008-1-2
14.5
14.5
14.5
14.5
14.5
2008-1-1
14.5
14.5
14.5
14.5
14.5
2007-12-31
14
14
14.5
14.5
14
2007-12-30
14.5
14.5
14
14.5
14
2007-12-29
14.5
14.5
14.5
14.5
14.5
2007-12-28
14.5
14.5
14.5
14.5
14.5
2007-12-27
14.5
14.5
14.5
14.5
14.5
2007-12-26
14.5
14.5
14.5
14.5
14.5
2007-12-25
14.5
14.5
14.5
14.5
14.5
2007-12-24
14.5
14.5
14.5
14.5
14.5
2007-12-23
14.5
14.5
14.5
14.5
14.5
2007-12-22
14.5
14.5
14.5
14.5
14.5
2007-12-21
14.5
14.5
14.5
14.5
14.5
2007-12-20
14.5
14.5
14.5
14.5
14.5
2007-12-19
14.5
14.5
14.5
14.5
14.5
2007-12-18
14.5
14.8
14.5
14.8
14.5
2007-12-17
14.3
14.8
14.5
14.8
14.5
2007-12-16
14.3
14.3
14.3
14.3
14.3
2007-12-15
14.3
14.3
14.3
14.3
14.3
2007-12-14
14.5
14.5
14.3
14.5
14.3
2007-12-13
15
14.5
14.5
14.5
14.5
2007-12-12
15.3
15.3
15
15.3
15
2007-12-11
15.3
15.3
15.3
15.3
15.3
2007-12-10
15.3
15.3
15.3
15.3
15.3
2007-12-9
15.3
15.3
15.3
15.3
15.3
2007-12-8
15.5
15.5
15.3
15.5
15.3
2007-12-7
15.5
15.5
15.5
15.5
15.5
2007-12-6
15.5
15.5
15.5
15.5
15.5
2007-12-5
15.5
15.5
15.5
15.5
15.5
2007-12-4
15.3
15.3
15.5
15.5
15.3
2007-12-3
15.3
15.3
15.3
15.3
15.3
2007-12-2
15.5
15.5
15.3
15.5
15.3
2007-12-1
15
15
15.5
15.5
15
2007-11-30
15
15
15
15
15
2007-11-29
15
15
15
15
15
2007-11-28
15.5
15
15
15
15
2007-11-27
15.5
15.5
15.5
15.5
15.5
2007-11-26
15.5
15.5
15.5
15.5
15.5
2007-11-25
15.5
15.5
15.5
15.5
15.5
2007-11-24
15
15
15.5
15.5
15
2007-11-23
15
15
15
15
15
2007-11-22
15
15
15
15
15
2007-11-21
15
15
15
15
15
2007-11-20
15
15
15
15
15
2007-11-19
15.3
15
15
15
15
2007-11-18
15
15
15.3
15.3
15
2007-11-17
15
15
15
15
15
2007-11-16
15.8
15.8
15
15.8
15
2007-11-15
15.8
15.8
15.8
15.8
15.5
2007-11-14
16.1
16.1
15.8
16.1
15.8
2007-11-13
15.5
15.5
16.1
16.1
15.5
2007-11-12
15.5
15.5
15.5
15.5
15.5
2007-11-11
15.3
15.3
15.5
15.7
15.2
2007-11-10
15.5
15.5
15.3
15.5
15.3
2007-11-9
15.5
15.5
15.5
15.5
15
2007-11-8
15
15
15.5
15.5
15
2007-11-7
15
15
15
15
15
2007-11-6
15
15
15
15
15
2007-11-5
15
14.5
15
15
14.5
2007-11-4
15
15
15
15
15
2007-11-3
15
15
15
15
15
2007-11-2
14.8
15
15
15
15
2007-11-1
15
15
14.8
15
14.8
2007-10-31
15
15
15
15
15
2007-10-30
15
15
15
15
15
2007-10-29
15
15
15
15
15
2007-10-28
15
15
15
15
15
2007-10-27
15
15
15
15
15
2007-10-26
15
15
15
15
15
2007-10-25
15.2
15.2
15
15.2
15
2007-10-24
15
15
15.2
15.2
15
2007-10-23
15
15
15
15
15
2007-10-22
15.8
15.8
15
15.8
15
2007-10-21
15
15
15.8
15.8
15
2007-10-20
14.5
15.7
15
15.7
15
2007-10-19
14.5
14.5
14.5
14.5
14.5
2007-10-18
14.5
14.5
14.5
14.5
14.5
2007-10-17
14.5
14.5
14.5
14.5
14.5
2007-10-16
15
15
14.5
15
14.5
2007-10-15
15.2
15.2
15
15.2
15
2007-10-14
15
15
15.2
15.2
15
2007-10-13
15
15
15
15
15
2007-10-12
15
15
15
15
15
2007-10-11
15
15
15
15
15
2007-10-10
15.3
15
15
15
15
2007-10-9
15.5
15.3
15.3
15.3
15.3
2007-10-8
15.5
15.5
15.5
15.5
15.5
2007-10-7
15.8
15.8
15.9
15.5
2007-10-6
15.8
15.8
15.8
15.8
2007-10-5
15.8
15.8
15.8
15.8
2007-10-4
15.5
15.5
15.8
15.5
2007-10-3
16
16
15.5
16
15.5
2007-10-2
16
16
16
16
2007-10-1
16
16
16
16
16
2007-9-30
16
15.8
16
15.8
2007-9-29
16
16
16
16
16
2007-9-28
16
16
16
16
16
2007-9-27
16
16
16
16
16
2007-9-26
16
16
16
16
16
2007-9-25
16
16
16
16
16
2007-9-24
15.8
16
16
16
16
2007-9-23
15.8
15.8
15.8
15.8
15.8
2007-9-22
16.3
16.2
16.3
16.3
16.2
2007-9-21
17
16.8
16.3
16.8
16.3
2007-9-20
17
17
17
17
17
2007-9-18
17
17
17
17
17
2007-9-17
17
17
17
17
17
2007-9-16
17
17
17
17
17
2007-9-15
16.8
16.8
17
17
16.8
2007-9-14
16.8
16.8
16.8
16.8
16.8
2007-9-13
16.8
16.8
16.8
16.8
16.8
2007-9-12
16.8
16.8
16.8
16.8
16.8
2007-9-11
16.8
16.8
16.8
16.8
16.8
2007-9-10
16.8
16.8
16.8
16.8
16.8
2007-9-9
16.8
16.8
16.8
16.8
16.8
2007-9-8
17.5
17
16.8
17
16.8
2007-9-7
17.5
17.5
17.5
17.5
17.5
2007-9-6
17
17
17.5
17.5
17
2007-9-5
17
17
17
17
17
2007-9-4
18
18
17
18
17
2007-9-3
18
18
18
18
18
2007-9-2
18
18
18
18
18
2007-9-1
18
18
18
18
18
2007-8-31
18
18
18
18
18
2007-8-30
18
18
18
18
18
2007-8-29
18
18
18
18
18
2007-8-28
18.3
18.2
18
18.2
18
2007-8-27
18.5
18.5
18.3
18.5
18.3
2007-8-26
18
18
18.5
18.5
18
2007-8-25
17.8
17.8
18.5
18.5
17.8
2007-8-24
17.8
17.8
18
18
17.8
2007-8-23
17.8
17.8
17.8
17.8
17.8
2007-8-22
17.8
17.8
17.8
17.8
17.8
2007-8-21
17.8
17.8
17.8
17.8
17.8
2007-8-20
17
17.3
17.8
17.8
17.3
2007-8-19
17.5
17.5
17
17.5
17
2007-8-18
18
18
17.8
18
17.8
2007-8-17
18.3
18.3
18.3
18.3
18.3