日期
昨收
开盘
收盘
最高
最低
2008-8-20
15.8
2008-8-19
15.8
15.8
15.8
15.8
15.8
2008-8-18
15.8
15.8
15.8
15.8
15.8
2008-8-17
15.8
15.8
15.8
15.8
15.8
2008-8-16
15.5
15.8
15.8
15.8
15.8
2008-8-15
15.5
15.5
15.5
15.5
15.5
2008-8-14
15.5
15.5
15.5
15.5
15.5
2008-8-13
15.5
15.5
15.5
15.5
15.5
2008-8-12
15.8
15.8
15.5
15.8
15.5
2008-8-11
15.8
15.8
15.8
15.8
15.8
2008-8-10
16
15.8
15.8
15.8
15.8
2008-8-9
16
16
16
16
16
2008-8-8
16
16
16
16
2008-8-7
16
16
16
16
16
2008-8-6
16
16
16
16
16
2008-8-5
16
16
16
16
16
2008-8-4
15.8
15.8
16
16
15.8
2008-8-3
15.8
15.8
15.8
15.8
15.8
2008-8-2
15.5
15.8
15.8
15.8
15.8
2008-8-1
15.8
15.8
15.5
15.8
15.5
2008-7-31
15.8
15.8
15.8
15.8
15.8
2008-7-30
15.8
15.8
15.8
15.8
15.8
2008-7-29
15.8
15.8
15.8
15.8
15.8
2008-7-28
15.5
15.5
15.8
15.8
15.5
2008-7-27
15.5
15.5
15.5
15.5
15.5
2008-7-26
15.5
15.5
15.5
15.5
15.5
2008-7-25
15.5
15.5
15.5
15.5
15.5
2008-7-24
15.7
15.5
15.5
15.5
15.5
2008-7-23
15.7
15.7
15.7
15.7
15.7
2008-7-22
15.7
15.7
15.7
15.7
15.7
2008-7-21
15.8
15.7
15.7
15.7
15.7
2008-7-20
15.8
15.8
15.8
15.8
15.8
2008-7-19
16
15.8
15.8
15.8
15.8
2008-7-18
16
16
16
16
16
2008-7-17
16
16
16
16
16
2008-7-16
16
16
16
16
16
2008-7-15
16
16
16
16
16
2008-7-14
16
16
16
16
16
2008-7-13
16
16
16
16
16
2008-7-12
16
16
16
16
16
2008-7-11
16
16
16
16
16
2008-7-10
15.8
15.8
16
16
15.8
2008-7-9
15.8
15.8
15.8
15.8
15.8
2008-7-8
15.8
15.8
15.8
15.8
15.8
2008-7-7
16
15.8
15.8
15.8
15.8
2008-7-6
16
16
16
16
16
2008-7-5
16
16
16
16
16
2008-7-4
16
16
16
16
16
2008-7-3
16.1
16
16
16
16
2008-7-2
16.2
16.2
16.1
16.2
16.1
2008-7-1
16.2
16.2
16.2
16.2
16.2
2008-6-30
16
16.2
16.2
16.2
16.2
2008-6-29
16.6
16.5
16
16.5
16
2008-6-28
16.6
16.6
16.6
16.6
16.6
2008-6-27
16.6
16.7
16.6
16.7
16.6
2008-6-26
16.6
16.6
16.6
16.6
16.6
2008-6-25
16.6
16.6
16.6
16.6
16.6
2008-6-24
16.6
16.6
16.6
16.6
16.6
2008-6-23
16.6
16.6
16.6
16.6
16.6
2008-6-22
16.5
16.5
16.6
16.6
16.5
2008-6-21
16
16.5
16.5
16.5
16.5
2008-6-20
16.2
16.2
16
16.2
16
2008-6-19
16.2
16.2
16.2
16.2
16.2
2008-6-18
16.3
16.2
16.2
16.2
16.2
2008-6-17
16.3
16.3
16.3
16.3
16.3
2008-6-16
16
16
16.3
16.3
16
2008-6-15
16
16
16
16
16
2008-6-14
16
16
16
16
16
2008-6-13
16
16
16
16
16
2008-6-12
16
16
16
16
16
2008-6-11
16.5
16
16
16
16
2008-6-10
16.5
16.5
16.5
16.5
16.5
2008-6-9
16.5
16.5
16.5
16.5
16.5
2008-6-8
16.5
16.5
16.5
16.5
16.5
2008-6-7
16
16.5
16.5
16.5
16.5
2008-6-6
16.5
16.5
16
16.5
16
2008-6-5
16.5
16.5
16.5
16.5
16.5
2008-6-4
16.5
16.5
16.5
16.5
16.3
2008-6-3
16.3
16.3
16.5
16.5
16.3
2008-6-2
16.3
16.3
16.3
16.3
16.3
2008-6-1
16.6
16.6
16.3
16.6
16.3
2008-5-31
17
17
16.6
17
16.6
2008-5-30
16.8
17
17
17
17
2008-5-29
16.6
16.7
16.8
16.8
16.7
2008-5-28
16.3
16.3
16.6
16.6
16.3
2008-5-27
16.5
16.5
16.3
16.5
16.3
2008-5-26
16.5
16.5
16.5
16.5
16.5
2008-5-25
16.8
16.7
16.5
16.7
16.5
2008-5-24
16.8
16.8
16.8
16.8
16.8
2008-5-23
17
17
16.8
17
16.8
2008-5-22
16.9
17
17
17
17
2008-5-21
16.7
16.5
16.9
16.9
16.5
2008-5-20
16.7
16.7
16.7
16.7
16.7
2008-5-19
16.8
16.8
16.7
16.8
16.7
2008-5-18
16.7
16.8
16.8
16.8
16.8
2008-5-17
17
17
16.7
17
16.7
2008-5-16
17.1
17.1
17
17.1
17
2008-5-15
17.3
17.3
17.1
17.3
17.1
2008-5-14
17.6
17.6
17.3
17.6
17.3
2008-5-13
18
18
17.6
18
17.6
2008-5-12
18
18
18
18
18
2008-5-11
17.8
18
18
18
18
2008-5-10
17.2
17.3
17.8
17.8
17.3
2008-5-9
17.3
17.3
17.2
17.3
17.2
2008-5-8
17.3
17.3
17.3
17.3
17.3
2008-5-7
17.6
17.6
17.3
17.6
17.3
2008-5-6
17.8
17.8
17.6
17.8
17.6
2008-5-5
17.9
17.9
17.8
17.9
17.8
2008-5-4
18.3
18.3
17.9
18.3
17.9
2008-5-3
18.8
18.7
18.3
18.7
18.3
2008-5-2
19.3
19.3
18.8
19.3
18.8
2008-5-1
19.1
19.5
19.3
19.5
19.3
2008-4-30
18.2
18.5
19.1
19.1
18.5
2008-4-29
18.1
18.2
18.2
18.2
18.2
2008-4-28
17.8
18
18.1
18.3
18
2008-4-27
17.6
17.6
17.8
17.8
17.6
2008-4-26
17.7
17.6
17.6
17.6
17.6
2008-4-25
17.8
17.8
17.7
17.8
17.7
2008-4-24
17.8
17.8
17.8
17.8
17.8
2008-4-23
17.8
17.8
17.8
17.8
17.8
2008-4-22
17.7
17.7
17.8
17.8
17.7
2008-4-21
17.9
17.9
17.7
17.9
17.7
2008-4-20
17.9
17.8
17.9
17.9
17.7
2008-4-19
18
18
17.9
18
17.9
2008-4-18
18
18
18
18
18
2008-4-17
18
18
18
18
18
2008-4-16
18.1
18
18
18
18
2008-4-15
18.1
18.1
18.1
18.1
18
2008-4-14
18.2
18.2
18.1
18.2
18.1
2008-4-13
18
18
18.2
18.2
18
2008-4-12
18
18
18
18
18
2008-4-11
18
18
18
18
18
2008-4-10
18
18.2
18
18.2
18
2008-4-9
17.5
18
18
18
18
2008-4-8
18.3
18
17.5
18
17.5
2008-4-7
17.5
18
18.3
18.3
17.5
2008-4-6
18.5
18.5
17.5
18.5
17.5
2008-4-5
18.5
18.5
18.5
18.5
18.5
2008-4-4
18.5
18.5
18.5
18.5
18.5
2008-4-3
19
19
18.5
19
18.5
2008-4-2
18.7
18.7
19
19
18.7
2008-4-1
18.7
18.7
18.7
18.7
18.7
2008-3-31
18.9
18.7
18.7
18.7
18.7
2008-3-30
19.5
19.2
18.9
19.2
18.9
2008-3-29
19.5
19.5
19.5
19.5
19.5
2008-3-28
19.3
19.3
19.5
19.5
19.3
2008-3-27
19.3
19.3
19.3
19.3
19.3
2008-3-26
20
19.5
19.3
19.5
19.3
2008-3-25
20
20
20
20
20
2008-3-24
20
20
20
20
20
2008-3-23
20
20
20
20
20
2008-3-22
20
20
20
20
20
2008-3-21
20
20
20
20
20
2008-3-20
20
20
20
20
20
2008-3-19
20
20
20
20
20
2008-3-18
20
20
20
20
20
2008-3-17
20.8
20.8
20
20.8
20
2008-3-16
20.8
20.8
20.8
20.8
20.8
2008-3-15
20.8
20.8
20.8
20.8
20.8
2008-3-14
20.8
20.8
20.8
20.8
20.8
2008-3-13
21.3
21
20.8
21
20.8
2008-3-12
21.3
21.3
21.3
21.3
21.3
2008-3-11
21.3
21.3
21.3
21.3
21.3
2008-3-10
21.3
21.3
21.3
21.3
21.3
2008-3-9
21.2
21.3
21.3
21.3
21.3
2008-3-8
21.6
21.6
21.2
21.6
21.2
2008-3-7
21.6
21.6
21.6
21.6
21.6
2008-3-6
21
21.5
21.6
21.6
21.5
2008-3-5
21
21
21
21
21
2008-3-4
21
21
21
21
21
2008-3-3
20.5
20.5
21
21
20.5
2008-3-2
20.5
20.5
20.5
20.5
20.5
2008-3-1
21
21
20.5
21
20.5
2008-2-29
21.5
21.5
21
21.5
21
2008-2-28
21.3
21.5
21.5
21.5
21.5
2008-2-27
21.3
21.3
21.3
21.3
21.3
2008-2-26
21.3
21.3
21.3
21.3
21.3
2008-2-25
21.5
21.5
21.3
21.5
21.3
2008-2-24
21.5
21.5
21.5
21.5
21.5
2008-2-23
22
22
21.5
22
21.5
2008-2-22
22.5
22.5
22
22.8
22
2008-2-21
22
22
22.5
22.5
22
2008-2-20
22
22
22
22
22
2008-2-19
21.5
22
22
22
22
2008-2-18
21.5
21.5
21.5
21.5
21.5
2008-2-17
21.8
21.5
21.5
21.5
21.5
2008-2-16
21.8
21.8
21.8
21.8
21.8
2008-2-15
21.8
21.8
21.8
21.8
21.8
2008-2-14
21.8
21.8
21.8
21.8
21.8
2008-2-13
21.8
21.8
21.8
21.8
2008-2-3
21.5
21.5
21.5
21.5
21.5
2008-2-2
21.5
21.5
21.5
21.5
21.5
2008-2-1
21.5
21.5
21.5
21.5
21.5
2008-1-31
21.5
21.5
21.5
21.5
21.5
2008-1-30
21.5
21.5
21.5
21.5
21.5
2008-1-29
21.5
21.5
21.5
21.5
21.5
2008-1-28
21.5
21.5
21.5
21.5
21.5
2008-1-27
21.8
21.8
21.5
21.8
21.5
2008-1-26
21.8
21.8
21.8
21.8
21.8
2008-1-25
22
22
21.8
22
21.8
2008-1-24
23
23
22
23
22
2008-1-23
23
23
23
23
23
2008-1-22
23
23
23
23
23
2008-1-21
23.5
23.5
23
23.5
23
2008-1-20
24.8
24.8
23.5
24.8
23.5
2008-1-19
24.8
24.8
24.8
24.8
24.8
2008-1-18
24.8
24.8
24.8
24.8
24.8
2008-1-17
24.8
24.8
24.8
24.8
24.8
2008-1-16
24.8
24.8
24.8
24.8
24.8
2008-1-15
25
25
24.8
25
24.8
2008-1-14
25.5
25.5
25
25.5
25
2008-1-13
25.5
25.5
25.5
25.5
25.2
2008-1-12
25.5
25.5
25.5
25.5
25.5
2008-1-11
23.5
23.5
25.5
25.5
23.5
2008-1-10
23.5
23.5
23.5
23.5
23.5
2008-1-9
23
23
23.5
23.5
23
2008-1-8
22.5
22.5
23
23
22.5
2008-1-7
22.5
22.5
22.5
22.5
22.5
2008-1-6
22.5
22.5
22.5
22.5
22.5
2008-1-5
22.5
22.5
22.5
22.5
22.5
2008-1-4
22.5
22.5
22.5
22.5
22.5
2008-1-3
22.5
22.5
22.5
22.5
22.5
2008-1-2
22
22
22.5
22.5
22
2008-1-1
22
22
22
22
22
2007-12-31
21.8
21.8
22
22
21.8
2007-12-30
21.8
21.8
21.8
21.8
21.8
2007-12-29
22
22
21.8
22
21.8
2007-12-28
22
22
22
22
22
2007-12-27
22
22
22
22
22
2007-12-26
21.8
21.8
22
22
21.8
2007-12-25
22
22
21.8
22
21.8
2007-12-24
22
22
22
22
22
2007-12-23
22
22
22
22
22
2007-12-22
22.2
22.2
22
22.2
22
2007-12-21
22
22
22.2
22.2
22
2007-12-20
22
22
22
22
22
2007-12-19
22
22
22
22
22
2007-12-18
21.8
22
22
22
21.5
2007-12-17
21
21
21.8
22
21
2007-12-16
22
22
21
22.5
21
2007-12-15
22
22
22
22
22
2007-12-14
22
22
22
22
22
2007-12-13
22
22.5
22
22.5
22
2007-12-12
22
22
22
22.5
22
2007-12-11
22
22
22
22
22
2007-12-10
22.2
22
22
22
22
2007-12-9
22.2
22.2
22.2
22.2
22.2
2007-12-8
22
22
22.2
22.2
22
2007-12-7
22
22
22
22
22
2007-12-6
22
22
22
22
22
2007-12-5
22
22
22
22
22
2007-12-4
22
22
22
22
22
2007-12-3
21
21
22
22
21
2007-12-2
21.5
21.5
21
21.5
21
2007-12-1
22
21.5
21.5
21.5
21.5
2007-11-30
21.5
21.5
22
22
21.5
2007-11-29
22
22
21.5
22
21.5
2007-11-28
22
22
22
22
22
2007-11-27
22
22
22
22
22
2007-11-26
22
22
22
22
22
2007-11-25
22
22
22
22
22
2007-11-24
21
21
22
22
21
2007-11-23
21
21
21
21
21
2007-11-22
21
21
21
21
21
2007-11-21
21
21
21
21
21
2007-11-20
21
21
21
21
21
2007-11-19
21.5
21.5
21
21.5
21
2007-11-18
21.5
21.5
21.5
21.5
21.5
2007-11-17
21.5
21.5
21.5
21.5
21.5
2007-11-16
22.5
22.5
21.5
22.5
21.5
2007-11-15
22.5
22.5
22.5
22.5
22.5
2007-11-14
22.5
22.5
22.5
22.5
22.5
2007-11-13
23
23
22.5
23
22.5
2007-11-12
23
23
23
23
23
2007-11-11
23
23
23
23
23
2007-11-10
23
23
23
23
23
2007-11-9
21.5
21.5
23
23
21.5
2007-11-8
21.5
21.5
21.5
21.5
21.5
2007-11-7
21.5
21.5
21.5
21.5
21.5
2007-11-6
23
23
21.5
23
21.5
2007-11-5
23
23
23
23
21.2
2007-11-4
23
23
23
23
23
2007-11-3
23
23
23
23
23
2007-11-2
23
23
23
23
23
2007-11-1
23
23
23
23
23
2007-10-31
23
23
23
23.5
23
2007-10-30
24
24
23
24
23
2007-10-29
24
24
24
24
24
2007-10-28
24
24
24
24
24
2007-10-27
24
24
24
24
24
2007-10-26
24.5
24.5
24
24.5
24
2007-10-25
24.5
24.5
24.5
24.5
24.5
2007-10-24
25
24.5
24.5
24.5
24
2007-10-23
25
25
25
25
24
2007-10-22
24.5
24.5
25
25
24
2007-10-21
25.5
25.5
24.5
25.5
24.5
2007-10-20
25
25
25.5
25.5
25
2007-10-19
25
25
25
25
25
2007-10-18
23
23
25
25
23
2007-10-17
23
23
23
23
23
2007-10-16
23
23
23
23
23
2007-10-15
25
25
23
25
23
2007-10-14
25
25
25
25
25
2007-10-13
25
25
25
25
25
2007-10-12
25
25
25
25
25
2007-10-11
25
25
25
25
25
2007-10-10
25
25
25
25
25
2007-10-9
25
25
25
25
25
2007-10-8
25.5
25.5
25
25.5
25
2007-10-7
25
25.5
25.5
25.5
2007-10-6
25.5
25.5
25.5
25.5
2007-10-5
25.5
25.5
25.5
25.5
2007-10-4
25.5
25.5
25.5
25.5
2007-10-3
25.3
25.3
25.5
25.5
25
2007-10-2
25
25
25.3
25
2007-10-1
25
25
25
25
25
2007-9-30
25
25
25
25
2007-9-29
25
25
25
25
25
2007-9-28
25
25
25
25
25
2007-9-27
25
25
25
25
25
2007-9-26
25
25
25
25
25
2007-9-25
24.5
24.5
25
25
24.5
2007-9-24
24
24
24.5
24.5
24
2007-9-23
24
24
24
24
24
2007-9-22
24
24
24
24
24
2007-9-21
24
24
24
24
24
2007-9-20
24.5
24
24
24
24
2007-9-19
24.5
24.6
24.5
24.6
24.5
2007-9-18
24.5
24.5
24.5
24.5
24.5
2007-9-17
24.5
24.5
24.5
24.5
24.5
2007-9-16
25
25
24.5
25
24.5
2007-9-15
24.5
24.5
25
25
24.5
2007-9-14
25
24.5
24.5
24.5
24.5
2007-9-13
25.5
25.5
25
25.5
25
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
25.5
25.5
25.5
25.5
25.5
2007-9-9
25.2
25.2
25.5
25.5
25.2
2007-9-8
25
26
25.2
26
25.2
2007-9-7
25
25
25
25
25
2007-9-6
25.6
25.6
25
25.6
25
2007-9-5
25.6
25.6
25.6
25.6
25.6
2007-9-4
25.6
25.6
25.6
25.6
25.6
2007-9-3
26
25
25
25
25
2007-9-2
26.3
26.8
26.2
26.8
26.2
2007-9-1
26.3
26.3
26.3
26.3
26.3
2007-8-31
27
27
27
27
27
2007-8-30
27
27
27
27
27
2007-8-29
27.3
27.3
27
27.3
27
2007-8-28
27.3
27.3
27.3
27.3
27.3
2007-8-27
27.3
27.3
27.3
27.3
27.3
2007-8-26
27.3
27.3
27.3
27.3
27.3
2007-8-25
26.5
27
27.3
27.3
27
2007-8-24
26.5
26.5
27.3
27.3
26.5
2007-8-23
26.5
26.5
26.5
26.5
26.5
2007-8-22
25
25
26.5
26.5
25
2007-8-21
25
25
25
25
25
2007-8-20
25.5
25.5
25
25.5
25
2007-8-19
27
27
25.5
27
25.5
2007-8-18
27
27
27
27
27
2007-8-17
26.2
26.2
26.1
26.2
26.1