日期
昨收
开盘
收盘
最高
最低
2008-8-20
6.35
2008-8-19
6.5
6.35
6.35
6.35
6.35
2008-8-18
6.5
6.3
6.5
6.5
6.3
2008-8-17
6.1
6.1
6.5
6.5
6.1
2008-8-16
6.1
6.1
6.1
6.1
6.1
2008-8-15
6.3
6.1
6.1
6.1
6.1
2008-8-14
6.5
6.7
6.3
6.7
6.1
2008-8-13
6.5
6.5
6.5
6.5
6.5
2008-8-12
6.6
6.6
6.5
6.6
6.5
2008-8-11
6.6
6.6
6.6
6.6
6.6
2008-8-10
6.6
6.6
6.6
6.6
6.6
2008-8-9
6.8
6.6
6.6
6.6
6.6
2008-8-8
6.8
6.8
6.8
6.8
2008-8-7
6.6
6.8
6.6
6.8
6.6
2008-8-6
6.8
6.8
6.6
6.8
6.6
2008-8-5
6.8
6.8
6.8
6.8
6.8
2008-8-4
6.5
6.5
6.8
6.8
6.5
2008-8-3
6.5
6.5
6.5
6.5
6.5
2008-8-2
6.4
6.5
6.5
6.5
6.5
2008-8-1
6.7
6.8
6.4
6.8
6.4
2008-7-31
6.8
6.8
6.7
6.8
6.7
2008-7-30
6.8
6.8
6.8
6.8
6.8
2008-7-29
6.8
6.8
6.8
6.8
6.8
2008-7-28
6.6
6.6
6.8
6.8
6.6
2008-7-27
6.8
6.7
6.6
6.7
6.6
2008-7-26
6.6
6.8
6.8
6.8
6.8
2008-7-25
6.8
6.8
6.6
6.8
6.6
2008-7-24
7
6.8
6.8
6.8
6.8
2008-7-23
7.3
7
7
7
7
2008-7-22
7.3
7.3
7.3
7.3
7.3
2008-7-21
7.5
7.3
7.3
7.3
7.3
2008-7-20
7.5
7.5
7.5
7.5
7.5
2008-7-19
7.5
7.5
7.5
7.5
7.5
2008-7-18
7.5
7.5
7.5
7.5
7.5
2008-7-17
8.3
7.5
7.5
7.5
7.5
2008-7-16
8.3
8.3
8.3
8.3
8.3
2008-7-15
8.3
8.3
8.3
8.3
8.3
2008-7-14
8.3
8.3
8.3
8.3
8.3
2008-7-13
8.3
8.3
8.3
8.3
8.3
2008-7-12
8.3
8.3
8.3
8.3
8.3
2008-7-11
8.3
8.3
8.3
8.3
8.3
2008-7-10
8.3
8.3
8.3
8.3
8.3
2008-7-9
8.3
8.3
8.3
8.3
8.3
2008-7-8
8
8.3
8.3
8.3
8.3
2008-7-7
8.5
8.3
8
8.3
8
2008-7-6
8.5
8.5
8.5
8.5
8.5
2008-7-5
8.5
8.5
8.5
8.5
8.5
2008-7-4
8.5
8.5
8.5
8.5
8.5
2008-7-3
8.7
8.5
8.5
8.5
8.5
2008-7-2
8.7
8.7
8.7
8.7
8.7
2008-7-1
8.7
8.7
8.7
8.7
8.7
2008-6-30
8.7
8.7
8.7
8.7
8.7
2008-6-29
8.9
8.8
8.7
8.8
8.7
2008-6-28
8.9
8.9
8.9
8.9
8.9
2008-6-27
8.9
9
8.9
9
8.9
2008-6-26
8.9
8.9
8.9
8.9
8.9
2008-6-25
8.9
8.9
8.9
8.9
8.9
2008-6-24
8.9
8.9
8.9
8.9
8.9
2008-6-23
8.9
8.9
8.9
8.9
8.9
2008-6-22
8.5
8.8
8.9
8.9
8.8
2008-6-21
8.5
8.5
8.5
8.5
8.5
2008-6-20
8.3
8.5
8.5
8.5
8.5
2008-6-19
8.5
8.5
8.3
8.5
8.3
2008-6-18
8.5
8.5
8.5
8.5
8.5
2008-6-17
8.6
8.5
8.5
8.5
8.5
2008-6-16
8.6
8.5
8.6
8.6
8.5
2008-6-15
8.8
8.6
8.6
8.6
8.6
2008-6-14
8.9
8.8
8.8
8.8
8.8
2008-6-13
8.9
8.9
8.9
8.9
8.9
2008-6-12
8.9
8.9
8.9
8.9
8.9
2008-6-11
9
8.9
8.9
8.9
8.9
2008-6-10
9
9
9
9
9
2008-6-9
9
9
9
9
9
2008-6-8
9
9
9
9
9
2008-6-7
8.9
8.9
9
9
8.9
2008-6-6
8.9
8.9
8.9
8.9
8.9
2008-6-5
8.9
8.9
8.9
8.9
8.9
2008-6-4
8.7
8.7
8.9
8.9
8.7
2008-6-3
8.6
8.6
8.7
8.7
8.6
2008-6-2
8.6
8.6
8.6
8.6
8.6
2008-6-1
8.7
8.7
8.6
8.7
8.6
2008-5-31
8.8
9
8.7
9
8.7
2008-5-30
8.8
9
8.8
9
8.8
2008-5-29
8.6
8.7
8.8
8.8
8.7
2008-5-28
8.3
8.3
8.6
8.6
8.3
2008-5-27
8.5
8.5
8.3
8.5
8.3
2008-5-26
8.7
8.7
8.5
8.7
8.5
2008-5-25
8.8
8.7
8.7
8.7
8.7
2008-5-24
8.9
8.9
8.8
8.9
8.8
2008-5-23
9
9
8.9
9
8.9
2008-5-22
8.9
9
9
9
9
2008-5-21
8.6
8.5
8.9
8.9
8.5
2008-5-20
8.6
8.6
8.6
8.6
8.6
2008-5-19
8.7
8.7
8.6
8.7
8.6
2008-5-18
8.8
8.7
8.7
8.7
8.7
2008-5-17
9.1
9.1
8.8
9.1
8.8
2008-5-16
9
9.1
9.1
9.1
9.1
2008-5-15
9.3
9.3
9
9.3
9
2008-5-14
9.5
9.5
9.3
9.5
9.3
2008-5-13
10
10
9.5
10
9.5
2008-5-12
10
10
10
10
10
2008-5-11
9.8
10
10
10
10
2008-5-10
9
9.5
9.8
9.8
9.5
2008-5-9
9.4
9.4
9
9.4
9
2008-5-8
9.4
9.4
9.4
9.4
9.4
2008-5-7
9.6
9.6
9.4
9.6
9.4
2008-5-6
9.9
9.8
9.6
9.8
9.6
2008-5-5
9.9
9.9
9.9
9.9
9.9
2008-5-4
10.4
10.4
9.9
10.4
9.9
2008-5-3
10.8
10.7
10.4
10.7
10.4
2008-5-2
11.5
11.5
10.8
11.5
10.8
2008-5-1
11.1
11.5
11.5
11.5
11.5
2008-4-30
10.2
10.3
11.1
11.1
10.3
2008-4-29
10
10.2
10.2
10.2
10.2
2008-4-28
9.3
10
10
10.3
10
2008-4-27
9.2
9.5
9.3
9.5
9.3
2008-4-26
9.5
9.3
9.2
9.3
9.2
2008-4-25
9.8
9.8
9.5
9.8
9.5
2008-4-24
9.8
9.8
9.8
9.8
9.8
2008-4-23
9.8
9.8
9.8
9.8
9.8
2008-4-22
9.8
9.8
9.8
9.8
9.8
2008-4-21
9.8
9.8
9.8
9.8
9.8
2008-4-20
9.8
9.8
9.8
9.8
9.7
2008-4-19
9.8
9.8
9.8
9.8
9.8
2008-4-18
10
10
9.8
10
9.8
2008-4-17
10
10
10
10
10
2008-4-16
10.2
10.1
10
10.1
10
2008-4-15
10
10
10.2
10.2
10
2008-4-14
10.5
10.5
10
10.5
10
2008-4-13
10.2
10.2
10.5
10.5
10.2
2008-4-12
10.2
10.2
10.2
10.2
10.2
2008-4-11
10.1
10.1
10.2
10.2
10.1
2008-4-10
9.7
10.2
10.1
10.2
10.1
2008-4-9
9.7
9.8
9.7
9.8
9.7
2008-4-8
10
9.7
9.7
9.7
9.7
2008-4-7
9.5
9.5
10
10
9.5
2008-4-6
9.8
9.5
9.5
9.5
9.5
2008-4-5
9.8
9.8
9.8
9.8
9.8
2008-4-4
9.8
9.8
9.8
9.8
9.8
2008-4-3
9.9
9.9
9.8
9.9
9.8
2008-4-2
9.5
9.5
9.9
9.9
9.5
2008-4-1
9.7
9.7
9.5
9.7
9.5
2008-3-31
9.8
9.7
9.7
9.9
9.7
2008-3-30
10.3
10.1
9.8
10.1
9.8
2008-3-29
10.3
10.3
10.3
10.3
10.3
2008-3-28
10.3
10.3
10.3
10.3
10.3
2008-3-27
10.3
10.3
10.3
10.3
10.3
2008-3-26
10.7
10.3
10.3
10.3
10.3
2008-3-25
10.7
10.7
10.7
10.7
10.7
2008-3-24
10.8
10.8
10.7
10.8
10.7
2008-3-23
10.8
10.8
10.8
10.8
10.8
2008-3-22
11.2
11.2
10.8
11.2
10.8
2008-3-21
11
11
11.2
11.2
11
2008-3-20
10.8
10.8
11
11
10.8
2008-3-19
11
11
10.8
11
10.8
2008-3-18
11
11
11
11
11
2008-3-17
11.5
11.2
11
11.2
11
2008-3-16
11.5
11.5
11.5
11.5
11.5
2008-3-15
11.5
11.5
11.5
11.5
11.5
2008-3-14
11.3
11.3
11.5
11.5
11.3
2008-3-13
11.5
11.4
11.3
11.4
11.3
2008-3-12
11.4
11.4
11.5
11.5
11.2
2008-3-11
11.4
11.4
11.4
11.4
11.4
2008-3-10
11.4
11.4
11.4
11.4
11.4
2008-3-9
11.5
11.4
11.4
11.4
11.4
2008-3-8
11.5
11.5
11.5
11.5
11.5
2008-3-7
11.5
11.5
11.5
11.5
11.5
2008-3-6
11
11.3
11.5
11.5
11.3
2008-3-5
11
11
11
11
11
2008-3-4
11
11
11
11
11
2008-3-3
11
11
11
11
11
2008-3-2
11.3
11.3
11
11.3
11
2008-3-1
11.2
11.2
11.3
11.3
11.2
2008-2-29
11.2
11.2
11.2
11.2
11.2
2008-2-28
11.3
11.3
11.2
11.3
11.2
2008-2-27
11.2
11.2
11.3
11.3
11.2
2008-2-26
11.2
11.2
11.2
11.4
11
2008-2-25
11.5
11.5
11.2
11.5
11.2
2008-2-24
12
11.8
11.5
11.8
11.5
2008-2-23
12
12
12
12
12
2008-2-22
11.9
12
12
12
12
2008-2-21
11.8
11.8
11.9
11.9
11.8
2008-2-20
11.8
11.8
11.8
11.8
11.8
2008-2-19
11.5
11.8
11.8
11.8
11.8
2008-2-18
11.6
11.5
11.5
11.5
11.5
2008-2-17
11.5
11.6
11.6
11.6
11.6
2008-2-16
11.5
11.8
11.5
11.8
11.5
2008-2-15
11.8
11.8
11.5
11.8
11.5
2008-2-14
11.8
11.8
11.8
11.8
11.8
2008-2-13
11.8
11.8
11.8
11.8
2008-2-3
11.4
11.4
11.4
11.4
11.4
2008-2-2
11
11
11.4
11.4
11
2008-2-1
11
11
11
11
11
2008-1-31
11
11
11
11
11
2008-1-30
11
11
11
11
11
2008-1-29
11
11
11
11
11
2008-1-28
11
11
11
11
11
2008-1-27
11
11
11
11
11
2008-1-26
11.2
11.2
11
11.2
11
2008-1-25
11.5
11.5
11.2
11.5
11.2
2008-1-24
11.5
11.5
11.5
11.5
11.5
2008-1-23
11.5
11.5
11.5
11.5
11.5
2008-1-22
12
12
11.5
12
11.5
2008-1-21
12
12
12
12
12
2008-1-20
11.8
11.8
12
12
11.8
2008-1-19
11.8
11.8
11.8
11.8
11.8
2008-1-18
11.8
11.8
11.8
11.8
11.8
2008-1-17
12.8
12
11.8
12
11.8
2008-1-16
12.8
12.8
12.8
12.8
12.8
2008-1-15
13
13
12.8
13
12.8
2008-1-14
13
13
13
13
13
2008-1-13
12.8
12.8
13
13
12.8
2008-1-12
12.8
12.8
12.8
12.8
12.8
2008-1-11
12.5
12.5
12.8
12.8
12.5
2008-1-10
12
12
12.5
12.5
12
2008-1-9
12
12
12
12
12
2008-1-8
12
12
12
12
12
2008-1-7
11.7
11.7
12
12
11.7
2008-1-6
11.7
11.7
11.7
11.7
11.7
2008-1-5
11.7
11.7
11.7
11.7
11.7
2008-1-4
11.7
11.7
11.7
11.7
11.7
2008-1-3
11.7
11.7
11.7
11.7
11.7
2008-1-2
11.7
11.7
11.7
11.7
11.7
2008-1-1
11.7
11.7
11.7
11.7
11.7
2007-12-31
11.7
11.7
11.7
11.7
11.7
2007-12-30
11.7
11.7
11.7
11.7
11.7
2007-12-29
11.6
11.7
11.7
11.7
11.5
2007-12-28
11.6
11.6
11.6
11.6
11.6
2007-12-27
11.8
11.8
11.6
11.8
11.6
2007-12-26
11.8
11.8
11.8
11.8
11.8
2007-12-25
11.8
11.8
11.8
11.8
11.8
2007-12-24
11.8
11.8
11.8
11.8
11.8
2007-12-23
11.8
11.8
11.8
11.8
11.8
2007-12-22
12
11.8
11.8
11.8
11.8
2007-12-21
12
12
12
12
12
2007-12-20
12
12
12
12
12
2007-12-19
11.7
11.7
12
12
11.7
2007-12-18
11.7
11.7
11.7
11.7
11.7
2007-12-17
12
12
11.7
12
11.7
2007-12-16
12
12
12
12
12
2007-12-15
12
12
12
12
12
2007-12-14
12
12
12
12
12
2007-12-13
12
12
12
12
12
2007-12-12
12.2
12.2
12
12.2
12
2007-12-11
12.2
12.2
12.2
12.2
12.2
2007-12-10
12.2
12.2
12.2
12.2
12.2
2007-12-9
12.2
12.2
12.2
12.2
12.2
2007-12-8
12
12.2
12.2
12.2
12.2
2007-12-7
12.5
12.5
12
12.5
12
2007-12-6
12.5
12.5
12.5
12.5
12.5
2007-12-5
12
12
12.5
12.5
12
2007-12-4
12
12
12
12
12
2007-12-3
11.7
11.7
12
12
11.7
2007-12-2
12
11.7
11.7
11.7
11.7
2007-12-1
12
12
12
12
12
2007-11-30
12
12
12
12
12
2007-11-29
12
12
12
12
12
2007-11-28
12.3
12.3
12
12.3
12
2007-11-27
12.3
12.3
12.3
12.3
12.3
2007-11-26
12.3
12.3
12.3
12.3
12.3
2007-11-25
12.3
12.3
12.3
12.3
12.3
2007-11-24
12
12
12.3
12.3
12
2007-11-23
12
12
12
12
12
2007-11-22
12
12
12
12
12
2007-11-21
12
12
12
12
12
2007-11-20
12
12
12
12
12
2007-11-19
12
12
12
12
12
2007-11-18
12
12
12
12
12
2007-11-17
12
12
12
12
12
2007-11-16
12
12
12
12
12
2007-11-15
12
12
12
12
12
2007-11-14
12
12
12
12
12
2007-11-13
12.2
12.2
12
12.5
12
2007-11-12
12
12
12.2
12.2
12
2007-11-11
12
12
12
12
12
2007-11-10
12
12
12
12
12
2007-11-9
12
12
12
12
12
2007-11-8
11.9
11.9
12
12
11.9
2007-11-7
12
12
11.9
12
11.9
2007-11-6
11.9
11.9
12
12
11.9
2007-11-5
12
12
11.9
12
11.9
2007-11-4
12
11.9
12
12
11.9
2007-11-3
11.8
11.8
12
12
11.8
2007-11-2
11.7
11.7
11.8
11.8
11.7
2007-11-1
11.8
11.8
11.7
11.8
11.7
2007-10-31
12
12
11.8
12
11.8
2007-10-30
12
12
12
12
11.8
2007-10-29
12
12
12
12
12
2007-10-28
12
12
12
12
11.8
2007-10-27
12.3
12.3
12
12.3
12
2007-10-26
12.5
12.5
12.3
12.5
12.2
2007-10-25
12.5
12.5
12.5
12.5
12.5
2007-10-24
12.2
12.2
12.5
12.5
12.2
2007-10-23
12.1
12.1
12.2
12.5
12.1
2007-10-22
12.5
12.5
12.1
12.5
12
2007-10-21
12.5
12.5
12.5
12.8
12.5
2007-10-20
12
12
12.5
12.5
12
2007-10-19
12
12
12
12
12
2007-10-18
11.5
11.8
11.8
11.8
11.8
2007-10-17
11.8
11.5
11.5
11.5
11.5
2007-10-16
11.9
11.8
11.8
11.8
11.8
2007-10-15
12
12
11.9
12
11.9
2007-10-14
12
12
12
12
12
2007-10-13
12
12
12
12
12
2007-10-12
12.2
12.2
12
12.2
12
2007-10-11
12.2
12.2
12.2
12.2
12.2
2007-10-10
12.2
12.2
12.2
12.2
12.2
2007-10-9
12.2
12.2
12.2
12.2
12.2
2007-10-8
12.2
12.2
12.2
12.2
12.2
2007-10-7
12.3
12.3
12.3
12.2
2007-10-6
12.3
12.3
12.3
12.3
2007-10-5
12.3
12.3
12.3
12.3
2007-10-4
12.1
12.1
12.3
12.1
2007-10-3
12.2
12.2
12.1
12.2
12.1
2007-10-2
12
12
12.2
12
2007-10-1
12.3
12
12
12
12
2007-9-30
12.3
12.3
12.3
12.3
2007-9-29
12.2
12.3
12.3
12.3
12.3
2007-9-28
12.1
12.2
12.2
12.2
12.2
2007-9-27
12.1
12.1
12.1
12.1
12.1
2007-9-26
12.2
12.1
12.1
12.1
12.1
2007-9-25
12
12
12.2
12.2
12
2007-9-24
11.8
11.8
12
12
11.8
2007-9-23
12
11.8
11.8
11.8
11.8
2007-9-22
12.2
12
12
12
12
2007-9-21
12.3
12.2
12.2
12.2
12.2
2007-9-20
12.5
12.5
12.3
12.5
12.3
2007-9-19
12.8
12.8
12.5
12.8
12.5
2007-9-18
12.8
12.8
12.8
12.8
12.8
2007-9-17
13
12.8
12.8
13
12.8
2007-9-16
13
13
13
13
13
2007-9-15
13
13
13
13
13
2007-9-14
13
13
13
13
13
2007-9-13
13
13
13
13
13
2007-9-12
13
13
13
13
13
2007-9-11
13.5
13.5
13
13.5
13
2007-9-10
13.5
13.5
13.5
13.5
13.5
2007-9-9
13.5
13.5
13.5
13.5
13.5
2007-9-8
13.5
13.5
13.5
13.5
13.5
2007-9-7
13.5
13.5
13.5
13.5
13.5
2007-9-6
13.5
13.5
13.5
13.5
13.5
2007-9-5
13.5
13.5
13.5
13.5
13.5
2007-9-4
13.5
13.5
13.5
13.8
13.5
2007-9-3
13.8
13.8
13.8
13.8
13.8
2007-9-2
14.5
14.3
13.5
14.3
13.5
2007-9-1
14.5
14.5
14.5
14.5
14.5
2007-8-31
14.3
14.3
14.5
14.5
14.3
2007-8-30
14.3
14.3
14.3
14.3
14.3
2007-8-29
14.8
14.8
14.3
14.8
14.3
2007-8-28
15
15
14.8
15
14.8
2007-8-27
15
15
15
15
15
2007-8-26
15.2
15.2
15
15.3
15
2007-8-25
14
15
15
15
15
2007-8-24
13.9
15.2
15.2
15.5
15.2
2007-8-23
13.9
13.9
13.9
13.9
13.9
2007-8-22
13.9
13.9
13.9
13.9
13.9
2007-8-21
13.3
13.3
13.4
13.4
13.3
2007-8-20
13.2
13.2
13.3
13.3
13.2
2007-8-19
13.5
13.5
13.2
13.5
13.2
2007-8-18
13.5
13.5
13.5
13.5
13.5
2007-8-17
13.5
13.5
13.5
13.5
13.5