日期
昨收
开盘
收盘
最高
最低
2008-8-20
9
2008-8-19
9.2
9.2
9
9.2
9
2008-8-18
9.1
9.1
9.2
9.2
9.1
2008-8-17
9
9
9.1
9.1
9
2008-8-16
8.8
8.8
9
9
8.8
2008-8-15
8.5
8.5
8.8
8.8
8.5
2008-8-14
8.5
8.5
8.5
8.5
8.5
2008-8-13
8.5
8.5
8.5
8.5
8.5
2008-8-12
9.4
9.4
8.5
9.4
8.5
2008-8-11
9.4
9.4
9.4
9.4
9.4
2008-8-10
9.7
9.4
9.4
9.4
9.4
2008-8-9
9.7
9.7
9.7
9.7
9.7
2008-8-8
9.7
9.7
9.7
9.7
2008-8-7
9.5
9.5
9.5
9.5
9.5
2008-8-6
9.5
9.5
9.5
9.5
9.5
2008-8-5
9.5
9.5
9.5
9.5
9.5
2008-8-4
9.3
9.3
9.5
9.5
9.3
2008-8-3
9.3
9.3
9.3
9.3
9.3
2008-8-2
9.3
9.3
9.3
9.3
9.3
2008-8-1
9.3
9.3
9.3
9.3
9.3
2008-7-31
9.3
9.3
9.3
9.3
9.3
2008-7-30
9.3
9.3
9.3
9.3
9.3
2008-7-29
9.3
9.3
9.3
9.3
9.3
2008-7-28
9.3
9.3
9.3
9.3
9.3
2008-7-27
9.5
9.3
9.3
9.3
9.3
2008-7-26
9.5
9.5
9.5
9.5
9.5
2008-7-25
9.5
9.5
9.5
9.5
9.5
2008-7-24
9.5
9.5
9.5
9.5
9.5
2008-7-23
9.5
9.5
9.5
9.5
9.5
2008-7-22
9.6
9.5
9.5
9.5
9.5
2008-7-21
9.7
9.6
9.6
9.6
9.5
2008-7-20
9.7
9.7
9.7
9.7
9.7
2008-7-19
9.7
9.7
9.7
9.7
9.7
2008-7-18
9.7
9.7
9.7
9.7
9.7
2008-7-17
9.8
9.7
9.7
9.7
9.7
2008-7-16
9.5
9.8
9.8
9.8
9.8
2008-7-15
9.7
9.7
9.5
9.7
9.5
2008-7-14
9.7
9.7
9.7
9.7
9.7
2008-7-13
9.8
9.8
9.7
9.8
9.7
2008-7-12
9.8
9.8
9.8
9.8
9.8
2008-7-11
9.4
9.8
9.8
9.8
9.8
2008-7-10
9.6
9.6
9.4
9.6
9.4
2008-7-9
9.6
9.6
9.6
9.6
9.6
2008-7-8
9.5
9.5
9.6
9.6
9.5
2008-7-7
9.5
9.5
9.5
9.5
9.5
2008-7-6
9.6
9.6
9.5
9.6
9.5
2008-7-5
9.9
9.9
9.6
9.9
9.6
2008-7-4
9.6
9.6
9.9
9.9
9.6
2008-7-3
9.8
9.6
9.6
9.6
9.6
2008-7-2
9.8
9.8
9.8
9.8
9.8
2008-7-1
9.8
9.8
9.8
9.8
9.8
2008-6-30
9.8
9.8
9.8
9.8
9.8
2008-6-29
9.8
9.8
9.8
9.8
9.8
2008-6-28
9.9
9.8
9.8
9.8
9.8
2008-6-27
9.1
9.8
9.9
9.9
9.8
2008-6-26
9.8
9.5
9.1
9.5
9.1
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
9.8
9.8
9.8
9.8
9.8
2008-6-21
9.8
9.8
9.8
9.8
9.8
2008-6-20
9.8
9.8
9.8
9.8
9.8
2008-6-19
9.8
9.8
9.8
9.8
9.8
2008-6-18
9.8
9.8
9.8
9.8
9.8
2008-6-17
9.8
9.8
9.8
9.8
9.8
2008-6-16
10.2
9.8
9.8
9.8
9.8
2008-6-15
10.3
10.2
10.2
10.2
10.2
2008-6-14
10.5
10.3
10.3
10.3
10.3
2008-6-13
10.5
10.5
10.5
10.5
10.5
2008-6-12
10.6
10.5
10.5
10.5
10.5
2008-6-11
10.2
10.6
10.6
10.6
10.6
2008-6-10
10.6
10.6
10.2
10.6
10.2
2008-6-9
10.6
10.6
10.6
10.6
10.6
2008-6-8
10.6
10.6
10.6
10.6
10.6
2008-6-7
10.8
10.6
10.6
10.6
10.6
2008-6-6
10.7
10.7
10.8
10.8
10.7
2008-6-5
10.7
10.7
10.7
10.7
10.7
2008-6-4
10.6
10.6
10.7
10.7
10.6
2008-6-3
10.3
10.5
10.6
10.6
10.5
2008-6-2
10.8
10.5
10.3
10.5
10.3
2008-6-1
11
11
10.8
11
10.8
2008-5-31
11.3
11.2
11
11.2
11
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
11.1
11.2
11.1
11.2
11.1
2008-5-25
11.2
11.1
11.1
11.1
11.1
2008-5-24
11.2
11.2
11.2
11.2
11.2
2008-5-23
11.2
11.2
11.2
11.2
11.1
2008-5-22
11.1
11.2
11.2
11.2
11.2
2008-5-21
11
11
11.1
11.1
11
2008-5-20
11
11
11
11
11
2008-5-19
11
11
11
11
11
2008-5-18
11
11
11
11
11
2008-5-17
11.1
11.1
11
11.1
11
2008-5-16
11.1
11.1
11.1
11.1
11.1
2008-5-15
11.3
11.5
11.1
11.5
11.1
2008-5-14
11.2
11.3
11.3
11.3
11.3
2008-5-13
11.5
11.5
11.2
11.5
11.2
2008-5-12
11.5
11.5
11.5
11.5
11.5
2008-5-11
11.3
11.3
11.5
11.5
11.3
2008-5-10
11
11.2
11.3
11.3
11.2
2008-5-9
11
11
11
11
11
2008-5-8
11.1
11.1
11
11.1
11
2008-5-7
11.2
11.2
11.1
11.2
11.1
2008-5-6
11.3
11.3
11.2
11.3
11.2
2008-5-5
11.3
11.3
11.3
11.3
11.3
2008-5-4
11.5
11.5
11.3
11.5
11.2
2008-5-3
11.8
11.7
11.5
11.7
11.5
2008-5-2
11.7
12.2
11.8
12.2
11.8
2008-5-1
12.1
12.3
11.7
12.3
11.7
2008-4-30
11.6
11.7
12.1
12.1
11.7
2008-4-29
11.5
11.6
11.6
11.6
11.6
2008-4-28
11.3
11.5
11.5
11.6
11.5
2008-4-27
11.3
11.2
11.3
11.3
11.2
2008-4-26
11.5
11.3
11.3
11.3
11.3
2008-4-25
11.8
11.8
11.5
11.8
11.5
2008-4-24
11.8
11.8
11.8
11.8
11.8
2008-4-23
11.9
11.8
11.8
11.8
11.8
2008-4-22
11.2
11.7
11.9
11.9
11.7
2008-4-21
11.7
11.9
11.2
11.9
11.2
2008-4-20
12.2
12.1
11.7
12.1
11.7
2008-4-19
12.5
12.5
12.2
12.5
12.2
2008-4-18
12.5
12.5
12.5
12.5
12.5
2008-4-17
12.2
12.5
12.5
12.5
12.5
2008-4-16
12.5
12.5
12.2
12.5
12.2
2008-4-15
12.8
12.8
12.5
12.8
12.5
2008-4-14
13.2
13.2
12.8
13.2
12.8
2008-4-13
13.1
13.1
13.2
13.2
13.1
2008-4-12
13.2
13.2
13.1
13.2
13.1
2008-4-11
13.2
13.2
13.2
13.2
13.2
2008-4-10
13.5
13.5
13.2
13.5
13.2
2008-4-9
13.5
13.5
13.5
13.5
13.5
2008-4-8
13.5
13.5
13.5
13.5
13.5
2008-4-7
13
13.2
13.5
13.5
13.2
2008-4-6
13.2
13
13
13
13
2008-4-5
13.1
13.1
13.2
13.2
13.1
2008-4-4
13.3
13.3
13.1
13.3
13.1
2008-4-3
13.5
13.3
13.3
13.3
13.3
2008-4-2
13.5
13.5
13.5
13.5
13.5
2008-4-1
13.8
13.8
13.5
13.8
13.5
2008-3-31
13.9
14.3
13.8
14.3
13.8
2008-3-30
14.3
14
13.9
14
13.9
2008-3-29
14.3
14.3
14.3
14.3
14.3
2008-3-28
14.7
14.7
14.3
14.7
14.3
2008-3-27
14.7
14.7
14.7
14.7
14.7
2008-3-26
14.7
14.7
14.7
14.7
14.7
2008-3-25
15
15
14.7
15
14.7
2008-3-24
15
15
15
15
15
2008-3-23
15
15
15
15
14.8
2008-3-22
15
15
15
15
15
2008-3-21
15
15
15
15
15
2008-3-20
15
15
15
15
15
2008-3-19
15.2
15.2
15
15.2
15
2008-3-18
15.2
15.2
15.2
15.2
15.2
2008-3-17
15
15.2
15.2
15.2
15.2
2008-3-16
15
15
15
15
15
2008-3-15
15.4
15.4
15
15.4
15
2008-3-14
15.5
15.5
15.4
15.5
15.4
2008-3-13
15.5
15.5
15.5
15.5
15.5
2008-3-12
15.5
15.5
15.5
15.5
15.5
2008-3-11
15.4
15.4
15.5
15.5
15.4
2008-3-10
15.4
15.4
15.4
15.4
15.4
2008-3-9
15.5
15.5
15.4
15.5
15.4
2008-3-8
15.5
15.5
15.5
15.5
15.5
2008-3-7
15.5
15.5
15.5
15.5
15.5
2008-3-6
15.2
15.5
15.5
15.5
15.5
2008-3-5
15
15
15.2
15.2
15
2008-3-4
15.2
15.2
15
15.2
15
2008-3-3
15.2
15.2
15.2
15.2
15.2
2008-3-2
15.2
15.2
15.2
15.2
15.2
2008-3-1
15.2
15.2
15.2
15.2
15.2
2008-2-29
15.5
15.5
15.2
15.5
15.2
2008-2-28
15.5
15.5
15.5
15.5
15.5
2008-2-27
15.7
15.7
15.5
15.7
15.5
2008-2-26
15.5
15.5
15.7
15.7
15.5
2008-2-25
16
16
15.5
16
15.5
2008-2-24
16
16
16
16
16
2008-2-23
16
16
16
16
16
2008-2-22
16
16
16
16
16
2008-2-21
16
16
16
16
16
2008-2-20
15.8
16
16
16
16
2008-2-19
15.6
15.8
15.8
15.8
15.8
2008-2-18
15.9
15.9
15.6
15.9
15.6
2008-2-17
16
15.9
15.9
15.9
15.9
2008-2-16
16
16
16
16
16
2008-2-15
16
16
16
16
16
2008-2-14
16
16
16
16
16
2008-2-13
16
16
16
16
2008-2-3
15.5
15.5
15.5
15.5
15.5
2008-2-2
15.5
15.5
15.5
15.5
15.5
2008-2-1
15.5
15.5
15.5
15.5
15.5
2008-1-31
15.3
15.5
15.5
15.5
15.5
2008-1-30
15.6
15.3
15.3
15.3
15.3
2008-1-29
15.6
15.6
15.6
15.6
15.6
2008-1-28
15.6
15.6
15.6
15.6
15.6
2008-1-27
15.7
15.7
15.6
15.7
15.6
2008-1-26
15.7
15.7
15.7
15.7
15.7
2008-1-25
15.7
15.7
15.7
15.7
15.7
2008-1-24
15.5
15.5
15.7
15.7
15.5
2008-1-23
15.8
15.8
15.5
15.8
15.5
2008-1-22
15.8
15.8
15.8
15.8
15.8
2008-1-21
15.9
15.9
15.8
15.9
15.8
2008-1-20
15.8
15.8
15.9
15.9
15.8
2008-1-19
15.8
15.8
15.8
15.8
15.8
2008-1-18
16
16
15.8
16
15.8
2008-1-17
16
16
16
16
16
2008-1-16
16.3
16.3
16
16.3
16
2008-1-15
16.5
16.5
16.3
16.5
16.2
2008-1-14
16.5
16.5
16.5
16.5
16.5
2008-1-13
16.1
16.1
16.5
16.5
16.1
2008-1-12
16.1
16.1
16.1
16.1
16.1
2008-1-11
16.1
16.1
16.1
16.1
16.1
2008-1-10
16
16
16.1
16.1
16
2008-1-9
16
16
16
16
16
2008-1-8
16
16
16
16
16
2008-1-7
16
16
16
16
16
2008-1-6
16
16
16
16
16
2008-1-5
16
16
16
16
16
2008-1-4
15.8
15.8
16
16
15.8
2008-1-3
15.8
15.8
15.8
15.8
15.8
2008-1-2
15.8
15.8
15.8
15.8
15.8
2008-1-1
15.8
15.8
15.8
15.8
15.8
2007-12-31
15.7
15.8
15.8
15.8
15.8
2007-12-30
16.4
16
15.7
16
15.7
2007-12-29
16.4
16.4
16.4
16.4
16.4
2007-12-28
16.4
16.4
16.4
16.4
16.4
2007-12-27
16.3
16.3
16.4
16.4
16.3
2007-12-26
16.3
16.3
16.3
16.3
16.3
2007-12-25
16
16
16.3
16.3
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
16.3
16
16
16
16
2007-12-17
16.1
16.1
16.3
16.3
16.1
2007-12-16
16
16
16.1
16.1
16
2007-12-15
16.2
16.2
16
16.3
16
2007-12-14
16.2
16.2
16.2
16.2
16.2
2007-12-13
16
16.2
16.2
16.2
16.2
2007-12-12
16.3
16.3
16
16.3
16
2007-12-11
16.3
16.3
16.3
16.4
16.3
2007-12-10
16.5
16.5
16.3
16.5
16.3
2007-12-9
16.5
16.5
16.5
16.5
16.5
2007-12-8
16.5
16.5
16.5
16.5
16.5
2007-12-7
16.4
16.4
16.5
16.5
16.3
2007-12-6
16.5
16.5
16.4
16.5
16.3
2007-12-5
16
16.2
16.5
16.5
16.2
2007-12-4
16.2
16
16
16
16
2007-12-3
16.2
16.2
16.2
16.2
16.2
2007-12-2
16.1
16.1
16.2
16.2
16.1
2007-12-1
16.2
16.2
16.1
16.2
16.1
2007-11-30
16.2
16.2
16.2
16.2
16.2
2007-11-29
16.2
16.2
16.2
16.2
16.2
2007-11-28
16.5
16.5
16.2
16.5
16.2
2007-11-27
16.5
16.2
16.5
16.5
16.2
2007-11-26
16.5
16.5
16.5
16.5
16.3
2007-11-25
16.5
16.5
16.5
16.5
16.5
2007-11-24
16.3
16.3
16.5
16.5
16.3
2007-11-23
16
16
16.3
16.3
16
2007-11-22
16
16
16
16.5
16
2007-11-21
16.3
16.3
16
16.5
16
2007-11-20
16.2
16.2
16.3
16.5
16.2
2007-11-19
16.5
16.5
16.2
16.5
16.2
2007-11-18
16.8
16.5
16.5
16.5
16.5
2007-11-17
16.8
16.8
16.8
16.8
16.8
2007-11-16
17
16.8
16.8
16.8
16.7
2007-11-15
17.1
17.1
17
17.1
16.8
2007-11-14
17.1
17.1
17.1
17.1
17.1
2007-11-13
17.1
17.1
17.1
17.1
17
2007-11-12
17.1
17.1
17.1
17.1
17
2007-11-11
17.1
17.1
17.1
17.1
17.1
2007-11-10
17
17.1
17.1
17.1
17
2007-11-9
16.5
16.5
17
17
16.5
2007-11-8
16.3
16
16.5
16.5
16
2007-11-7
16.3
16.3
16.3
16.3
16.3
2007-11-6
16.5
16.5
16.3
16.5
16.3
2007-11-5
16.3
16.5
16.5
16.5
16.5
2007-11-4
16.3
16.3
16.3
16.3
16.3
2007-11-3
16.5
16.5
16.3
16.5
16.3
2007-11-2
16.3
16.3
16.5
16.5
16.3
2007-11-1
16.5
16.3
16.3
16.6
16.3
2007-10-31
16.5
16.5
16.5
16.5
16.5
2007-10-30
16.5
16.5
16.5
16.5
16.5
2007-10-29
17
16.5
16.5
16.5
16.5
2007-10-28
14
14
17
17.2
14
2007-10-27
17
17
14
17
14
2007-10-26
18
18
17
18
17
2007-10-25
18
18
18
18
18
2007-10-24
18
18
18
18
18
2007-10-23
18.1
18.1
18
18.1
18
2007-10-22
18.5
18.2
18.1
18.2
18
2007-10-21
18.3
18.1
18.5
18.5
18.1
2007-10-20
18
18.5
18.3
18.5
18.3
2007-10-19
17.5
17.5
18
18
17.5
2007-10-18
17
17
17.5
17.5
17
2007-10-17
17
17
17
17
17
2007-10-16
17.5
17.5
17
17.5
17
2007-10-15
17.5
17.5
17.5
17.5
17.5
2007-10-14
17.7
17.7
17.5
17.7
17.5
2007-10-13
17.9
17.9
17.7
17.9
17.7
2007-10-12
17.9
17.9
17.9
17.9
17.9
2007-10-11
17.9
17.9
17.9
17.9
17.9
2007-10-10
17.9
17.9
17.9
17.9
17.9
2007-10-9
17.9
17.9
17.9
17.9
17.9
2007-10-8
17.9
17.9
17.9
17.9
17.9
2007-10-7
18
18
18
17.9
2007-10-6
18
18
18
18
2007-10-5
18
18
18
18
2007-10-4
18
18
18
18
2007-10-3
18.2
18.2
18
18.3
18
2007-10-2
18
18.6
18.6
18.2
2007-10-1
18
18
18
18
18
2007-9-30
18
18
18
18
2007-9-29
18
18
18
18
18
2007-9-28
18
18
18
18
18
2007-9-27
18.2
18
18
18
18
2007-9-26
18.2
18.2
18.2
18.2
18.2
2007-9-25
18
18
18
18
18
2007-9-24
17.8
17.8
18
18
17.8
2007-9-23
17.8
17.8
17.8
17.8
17.8
2007-9-22
18.2
17.8
17.8
17.8
17.8
2007-9-21
18.5
18.2
18.2
18.2
18.2
2007-9-20
18.6
18.6
18.5
18.6
18.5
2007-9-19
18.6
18.6
18.6
18.6
18.6
2007-9-18
18.7
18.5
18.6
18.6
18.5
2007-9-17
18
18.5
18.7
18.7
18.5
2007-9-16
19
19
19
19
19
2007-9-15
19
19
19
19
19
2007-9-14
19.3
19.3
19
19.3
19
2007-9-13
19.3
19.3
19.3
19.3
19.3
2007-9-12
19.3
19.3
19.3
19.3
19.3
2007-9-11
19.3
19.3
19.3
19.3
19.3
2007-9-10
19.3
19.3
19.3
19.3
19.3
2007-9-9
19
19
19.3
19.3
19
2007-9-8
19.3
19
19
19
19
2007-9-7
19
19
19.3
19.3
19
2007-9-6
19
19
19
19
19
2007-9-5
19
19
19
19
19
2007-9-4
19.3
19.3
19
19.3
19
2007-9-3
19.3
19.5
19.3
19.5
19.3
2007-9-2
20.3
20.8
19.5
21
19.5
2007-9-1
20.8
20.8
20.3
20.8
20.3
2007-8-31
20.8
20.8
20.8
20.8
20.8
2007-8-30
20.8
20.8
20.5
20.8
20.5
2007-8-29
20.8
20.8
20.8
20.8
20.8
2007-8-28
20.8
20.8
20.8
20.8
20.8
2007-8-27
21.2
21.2
20.8
21.2
20.8
2007-8-26
21
21.2
21.2
21.2
21.2
2007-8-25
21
21
21
21
21
2007-8-24
21
21
21
21
21
2007-8-23
20
20
21
21
20
2007-8-22
20
20
20
20
20
2007-8-21
19.4
19.4
20
20
19.4
2007-8-20
19.3
19.3
19.4
19.4
19.3
2007-8-19
19.5
19.3
19.3
19.3
19.3
2007-8-18
19.5
19.5
19.5
19.5
19.5
2007-8-17
19.5
19.5
19.5
19.5
19.5