日期
昨收
开盘
收盘
最高
最低
2008-8-20
6.5
2008-8-19
7
7
6.5
7
6.5
2008-8-18
6.6
6.6
7
7
6.6
2008-8-17
6.8
6.8
6.6
6.8
6.6
2008-8-16
6.8
6.8
6.8
6.8
6.8
2008-8-15
6.8
6.8
6.8
6.8
6.8
2008-8-14
6.8
6.8
6.8
6.8
6.8
2008-8-13
6.7
6.7
6.8
6.8
6.7
2008-8-12
6.7
6.7
6.7
6.7
6.7
2008-8-11
6.7
6.7
6.7
6.7
6.7
2008-8-10
6.8
6.7
6.7
6.7
6.7
2008-8-9
6.8
6.8
6.8
6.8
6.8
2008-8-8
6.8
6.8
6.8
6.8
2008-8-7
6.8
6.8
6.8
6.8
6.8
2008-8-6
6.8
6.8
6.8
6.8
6.8
2008-8-5
6.8
6.8
6.8
6.8
6.8
2008-8-4
6.7
6.7
6.8
6.8
6.7
2008-8-3
6.7
6.7
6.7
6.7
6.7
2008-8-2
6.8
6.7
6.7
6.7
6.7
2008-8-1
6.8
6.8
6.8
6.8
6.8
2008-7-31
6.8
6.8
6.8
6.8
6.8
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
6.7
6.7
6.8
6.8
6.7
2008-7-27
6.7
6.7
6.7
6.7
6.7
2008-7-26
6.7
6.7
6.7
6.7
6.7
2008-7-25
6.7
6.7
6.7
6.7
6.7
2008-7-24
6.8
6.7
6.7
6.7
6.7
2008-7-23
7
6.8
6.8
6.8
6.8
2008-7-22
7
7
7
7
7
2008-7-21
7.5
7
7
7
7
2008-7-20
7.2
7.5
7.5
7.5
7.5
2008-7-19
7.2
7.2
7.2
7.2
7.2
2008-7-18
7
7.2
7.2
7.2
7.2
2008-7-17
7.2
7
7
7
7
2008-7-16
7.2
7.2
7.2
7.2
7.2
2008-7-15
7.2
7.2
7.2
7.2
7.2
2008-7-14
7.2
7.2
7.2
7.2
7.2
2008-7-13
7.2
7.2
7.2
7.2
7.2
2008-7-12
7.2
7.2
7.2
7.2
7.2
2008-7-11
7.1
7.2
7.2
7.2
7.2
2008-7-10
7.1
7.1
7.1
7.1
7.1
2008-7-9
7
7.1
7.1
7.1
7.1
2008-7-8
7
7
7
7
7
2008-7-7
7.1
7
7
7
7
2008-7-6
7.2
7.1
7.1
7.1
7.1
2008-7-5
7.2
7.2
7.2
7.2
7.2
2008-7-4
7.2
7.2
7.2
7.2
7.2
2008-7-3
7.2
7.2
7.2
7.2
7.2
2008-7-2
7.3
7.3
7.2
7.3
7.2
2008-7-1
7.3
7.3
7.3
7.3
7.3
2008-6-30
7.3
7.3
7.3
7.3
7.3
2008-6-29
7.5
7.5
7.3
7.5
7.3
2008-6-28
7.5
7.5
7.5
7.5
7.5
2008-6-27
7.3
7.5
7.5
7.5
7.5
2008-6-26
7.3
7.3
7.3
7.3
7.3
2008-6-25
7.3
7.3
7.3
7.3
7.3
2008-6-24
7.3
7.3
7.3
7.3
7.3
2008-6-23
7.3
7.3
7.3
7.3
7.3
2008-6-22
7.3
7.3
7.3
7.3
7.3
2008-6-21
7.2
7.2
7.3
7.3
7.2
2008-6-20
7.2
7.2
7.2
7.2
7.2
2008-6-19
7.2
7.2
7.2
7.2
7.2
2008-6-18
7.2
7.2
7.2
7.2
7.2
2008-6-17
7.5
7.5
7.2
7.5
7.2
2008-6-16
7.6
7.5
7.5
7.5
7.5
2008-6-15
7.5
7.6
7.6
7.6
7.6
2008-6-14
7.8
7.7
7.5
7.7
7.5
2008-6-13
7.8
7.8
7.8
7.8
7.8
2008-6-12
7.8
7.8
7.8
7.8
7.8
2008-6-11
7.8
7.8
7.8
7.8
7.8
2008-6-10
7.8
7.8
7.8
7.8
7.8
2008-6-9
7.9
7.8
7.8
7.8
7.7
2008-6-8
7.9
7.9
7.9
7.9
7.9
2008-6-7
7.9
7.9
7.9
7.9
7.9
2008-6-6
7.9
7.9
7.9
7.9
7.9
2008-6-5
7.9
7.9
7.9
7.9
7.9
2008-6-4
7.8
7.8
7.9
7.9
7.8
2008-6-3
7.7
7.7
7.8
7.8
7.7
2008-6-2
7.7
7.7
7.7
7.7
7.7
2008-6-1
7.8
7.8
7.7
7.8
7.7
2008-5-31
8.1
8.1
7.8
8.1
7.8
2008-5-30
8
8.1
8.1
8.1
8.1
2008-5-29
7.8
7.9
8
8
7.9
2008-5-28
7.3
7.3
7.8
7.8
7.3
2008-5-27
7.6
7.5
7.3
7.5
7.3
2008-5-26
7.7
7.7
7.6
7.7
7.6
2008-5-25
7.8
7.7
7.7
7.7
7.7
2008-5-24
7.8
7.8
7.8
7.8
7.8
2008-5-23
8
8
7.8
8
7.8
2008-5-22
7.8
8
8
8
8
2008-5-21
7.7
7.6
7.8
7.8
7.6
2008-5-20
7.7
7.7
7.7
7.7
7.7
2008-5-19
7.8
7.8
7.7
7.8
7.7
2008-5-18
7.7
7.8
7.8
7.8
7.8
2008-5-17
8
8
7.7
8
7.7
2008-5-16
8
8
8
8
8
2008-5-15
8.1
8.1
8
8.1
8
2008-5-14
8.2
8.2
8.1
8.2
8.1
2008-5-13
8.5
8.5
8.2
8.5
8.2
2008-5-12
8.5
8.5
8.5
8.5
8.5
2008-5-11
8.2
8.5
8.5
8.5
8.5
2008-5-10
7.8
8
8.2
8.2
8
2008-5-9
8.2
8
7.8
8
7.8
2008-5-8
8.2
8.2
8.2
8.2
8.2
2008-5-7
8.2
8.2
8.2
8.2
8.2
2008-5-6
8.5
8.5
8.2
8.5
8.2
2008-5-5
8.6
8.6
8.5
8.6
8.5
2008-5-4
9
8.9
8.6
8.9
8.6
2008-5-3
9.5
9.3
9
9.3
9
2008-5-2
9.9
9.9
9.5
9.9
9.5
2008-5-1
9.7
10
9.9
10
9.9
2008-4-30
9
9.1
9.7
9.7
9.1
2008-4-29
8.8
9
9
9
9
2008-4-28
8.9
8.9
8.8
8.9
8.8
2008-4-27
8.9
8.9
8.9
8.9
8.9
2008-4-26
9.2
9
8.9
9
8.9
2008-4-25
9.5
9.5
9.2
9.5
9.2
2008-4-24
9.5
9.5
9.5
9.5
9.5
2008-4-23
9.5
9.5
9.5
9.5
9.5
2008-4-22
9.2
9.2
9.5
9.5
9.2
2008-4-21
9.2
9.2
9.2
9.2
9.2
2008-4-20
9.7
9.5
9.2
9.5
9.1
2008-4-19
9.8
9.8
9.7
9.8
9.7
2008-4-18
9.8
9.8
9.8
9.8
9.8
2008-4-17
9.8
9.8
9.8
9.8
9.8
2008-4-16
10
9.8
9.8
9.8
9.8
2008-4-15
10.1
10.1
10
10.1
9.9
2008-4-14
10.1
10.1
10.1
10.1
10.1
2008-4-13
10
10
10.1
10.1
10
2008-4-12
10
10
10
10
10
2008-4-11
9.8
10
10
10
10
2008-4-10
9.8
9.8
9.8
9.8
9.8
2008-4-9
9.8
9.8
9.8
9.8
9.8
2008-4-8
9.8
9.8
9.8
9.8
9.8
2008-4-7
9.1
9.2
9.8
9.8
9.2
2008-4-6
9.5
9.1
9.1
9.1
9
2008-4-5
10
10
9.5
10
9.5
2008-4-4
10.7
10.7
10
10.7
10
2008-4-3
10.7
10.7
10.7
10.7
10.7
2008-4-2
10.5
10.5
10.7
10.7
10.5
2008-4-1
10.5
10.5
10.5
10.5
10.5
2008-3-31
10.8
10.7
10.5
10.7
10.5
2008-3-30
11
11
10.8
11
10.8
2008-3-29
11.5
11.5
11
11.5
11
2008-3-28
11.1
11.1
11.5
11.5
11.1
2008-3-27
11.1
11.1
11.1
11.1
11.1
2008-3-26
11.1
11.1
11.1
11.1
11.1
2008-3-25
11.5
11.5
11.1
11.5
11.1
2008-3-24
11.5
11.5
11.5
11.5
11.5
2008-3-23
12.8
12.8
11.5
12.8
11.5
2008-3-22
12.8
12.8
12.8
12.8
12.8
2008-3-21
12.8
12.8
12.8
12.8
12.8
2008-3-20
12.8
12.8
12.8
12.8
12.8
2008-3-19
12.8
12.8
12.8
12.8
12.8
2008-3-18
12.8
12.8
12.8
12.8
12.8
2008-3-17
12.8
12.8
12.8
12.8
12.8
2008-3-16
13.1
12.8
12.8
12.8
12.8
2008-3-15
13.1
13.1
13.1
13.1
13.1
2008-3-14
13.1
13.1
13.1
13.1
13.1
2008-3-13
13.1
13.1
13.1
13.1
13.1
2008-3-12
13.1
13.1
13.1
13.1
13.1
2008-3-11
13.1
13.1
13.1
13.1
13.1
2008-3-10
13.1
13.1
13.1
13.1
13.1
2008-3-9
13.1
13.1
13.1
13.1
13.1
2008-3-8
13.1
13.1
13.1
13.1
13.1
2008-3-7
13.1
13.1
13.1
13.1
13.1
2008-3-6
12.8
13
13.1
13.1
13
2008-3-5
12.8
12.8
12.8
12.8
12.8
2008-3-4
13.7
13.7
12.8
13.7
12.8
2008-3-3
13.7
13.7
13.7
13.7
13.7
2008-3-2
13.7
13.7
13.7
13.7
13.7
2008-3-1
13.7
13.7
13.7
13.7
13.7
2008-2-29
13.7
13.7
13.7
13.7
13.7
2008-2-28
13.8
13.8
13.7
13.8
13.7
2008-2-27
13.8
13.8
13.8
13.8
13.8
2008-2-26
13.8
13.8
13.8
13.8
13.8
2008-2-25
13.8
13.8
13.8
13.8
13.8
2008-2-24
13.8
13.8
13.8
13.8
13.8
2008-2-23
13.8
13.8
13.8
13.8
13.8
2008-2-22
13.5
13.6
13.8
13.8
13.6
2008-2-21
13.5
13.5
13.5
13.5
13.5
2008-2-20
13.5
13.5
13.5
13.5
13.5
2008-2-19
13
13.5
13.5
13.5
13.5
2008-2-18
13
13
13
13
13
2008-2-17
13.3
13.3
13
13.3
13
2008-2-16
13.3
13.3
13.3
13.3
13.3
2008-2-15
13.3
13.3
13.3
13.3
13.3
2008-2-14
13.3
13.3
13.3
13.3
13.3
2008-2-13
13.3
13.3
13.3
13.3
2008-2-3
13.5
13.5
13.5
13.5
13.5
2008-2-2
13.5
13.5
13.5
13.5
13.5
2008-2-1
13.5
13.5
13.5
13.5
13.5
2008-1-31
13.5
13.5
13.5
13.5
13.5
2008-1-30
13.5
13.5
13.5
13.5
13.5
2008-1-29
13.5
13.5
13.5
13.5
13.5
2008-1-28
13.5
13.5
13.5
13.5
13.5
2008-1-27
13.5
13.5
13.5
13.5
13.5
2008-1-26
13.5
13.5
13.5
13.5
13.5
2008-1-25
14
14
13.5
14
13.5
2008-1-24
14
14
14
14
14
2008-1-23
14
14
14
14
14
2008-1-22
14
14
14
14
14
2008-1-21
14.2
14.2
14
14.2
14
2008-1-20
14.2
14.2
14.2
14.2
14.2
2008-1-19
14.5
14.5
14.2
14.5
14.2
2008-1-18
14.5
14.5
14.5
14.5
14.5
2008-1-17
14.5
14.5
14.5
14.5
14.5
2008-1-16
14.5
14.5
14.5
14.5
14.5
2008-1-15
14.5
14.5
14.5
14.5
14.5
2008-1-14
14.5
14.5
14.5
14.5
14.5
2008-1-13
14.5
14.5
14.5
14.5
14.5
2008-1-12
14.5
14.5
14.5
14.5
14.5
2008-1-11
14
14
14.5
14.5
14
2008-1-10
14
14
14
14
14
2008-1-9
14
14
14
14
14
2008-1-8
14
14
14
14
14
2008-1-7
14
14
14
14
14
2008-1-6
14
14
14
14
14
2008-1-5
14
14
14
14.5
14
2008-1-4
14
14
14
14
14
2008-1-3
14
14
14
14
14
2008-1-2
14
14
14
14
14
2008-1-1
14
14
14
14
14
2007-12-31
14
14
14
14
14
2007-12-30
14
14
14
14
13.8
2007-12-29
14
14
14
14
14
2007-12-28
14
14
14
14
14
2007-12-27
14
14
14
14
14
2007-12-26
14
14
14
14
14
2007-12-25
14
14
14
14
14
2007-12-24
14
14
14
14
14
2007-12-23
13.8
13.8
14
14
13.8
2007-12-22
13.8
13.8
13.8
13.8
13.8
2007-12-21
13.8
13.8
13.8
13.8
13.8
2007-12-20
13.8
13.8
13.8
13.8
13.8
2007-12-19
13.8
13.8
13.8
13.8
13.8
2007-12-18
13.8
13.8
13.8
13.8
13.8
2007-12-17
13.8
13.8
13.8
13.8
13.8
2007-12-16
14.2
14.2
13.8
14.2
13.8
2007-12-15
14.2
14.2
14.2
14.2
14.2
2007-12-14
14.5
14.5
14.2
14.5
14.2
2007-12-13
14.5
14.5
14.5
14.5
14.5
2007-12-12
14.5
14.5
14.5
14.5
14.5
2007-12-11
14.5
14.5
14.5
14.5
14.5
2007-12-10
14.5
14.5
14.5
14.5
14.5
2007-12-9
13.5
14.5
14.5
14.5
14.5
2007-12-8
13.5
13.5
13.5
13.5
13.5
2007-12-7
13.5
13.5
13.5
13.5
13.5
2007-12-6
13.5
13.5
13.5
13.5
13.5
2007-12-5
13.5
13.5
13.5
13.5
13.5
2007-12-4
13.5
13.5
13.5
13.5
13.5
2007-12-3
13.5
13.5
13.5
13.5
13.5
2007-12-2
13.5
13.5
13.5
13.5
13.5
2007-12-1
13.5
13.5
13.5
13.5
13.5
2007-11-30
13.5
13.5
13.5
13.5
13.5
2007-11-29
13.5
13.5
13.5
13.5
13.5
2007-11-28
14.5
14.5
13.5
14.5
13.5
2007-11-27
14.5
14.5
14.5
14.5
14.5
2007-11-26
14.5
14.5
14.5
14.5
14.5
2007-11-25
14.5
14.5
14.5
14.5
14.5
2007-11-24
14
14
14.5
14.5
14
2007-11-23
14
14
14
14
14
2007-11-22
14.5
14.5
14
14.5
14
2007-11-21
15
15
14.5
15
14.5
2007-11-20
15.5
15.5
15
15.5
15
2007-11-19
15
15
15.5
15.5
15
2007-11-18
15
15
15
15
15
2007-11-17
15.5
15.5
15
15.5
15
2007-11-16
15.5
15.5
15.5
15.5
15.5
2007-11-15
15
15
15.5
15.5
15
2007-11-14
15.8
15.8
15
15.8
15
2007-11-13
15.5
15.5
15.8
15.8
15.5
2007-11-12
15.8
16
15.5
16
15.5
2007-11-11
16
16
15.8
16
15.8
2007-11-10
16
16
16
16
16
2007-11-9
16
16
16
16
16
2007-11-8
16
16
16
16
16
2007-11-7
16
16
16
16
16
2007-11-6
16
16
16
16
16
2007-11-5
16
16
16
16
16
2007-11-4
16
16
16
16
16
2007-11-3
16
16
16
16
16
2007-11-2
16
16
16
16
16
2007-11-1
16
16
16
16
16
2007-10-31
16
16
16
16
16
2007-10-30
16
16
16
16
16
2007-10-29
15.5
15.5
16
16
15.5
2007-10-28
16
16
15.5
16
15.5
2007-10-27
16.5
16.5
16
16.5
16
2007-10-26
16.5
16.5
16.5
16.5
16.5
2007-10-25
16.5
16.5
16.5
16.5
16.5
2007-10-24
16.5
16.5
16.5
16.5
16.5
2007-10-23
16.5
16.5
16.5
16.5
16.5
2007-10-22
16.5
16.5
16.5
16.5
16.5
2007-10-21
16.5
16.5
16.5
16.5
16.5
2007-10-20
16.2
16.2
16.5
16.5
16.2
2007-10-19
16.2
16.2
16.2
16.2
16.2
2007-10-18
15
15
16.2
16.2
15
2007-10-17
15
15
15
15
15
2007-10-16
15
15
15
15
15
2007-10-15
15
15
15
15
15
2007-10-14
16.5
16.5
15
16.5
15
2007-10-13
17
17
16.5
17
16.5
2007-10-12
17
17
17
17
17
2007-10-11
17
17
17
17
17
2007-10-10
17
17
17
17
17
2007-10-9
17
17
17
17
17
2007-10-8
17
17
17
17
17
2007-10-7
17
17
17
17
2007-10-6
17
17
17
17
2007-10-5
17.2
17
17
17
2007-10-4
17
17
17.2
17
2007-10-3
17
17
17
17
17
2007-10-2
16.5
16.5
17
16.5
2007-10-1
17
17
16.5
17
16.5
2007-9-30
16.5
16.5
17
16.5
2007-9-29
16.5
17
16.5
17
16.5
2007-9-28
16.5
16.5
16.5
16.5
16.5
2007-9-27
16.5
16.5
16.5
16.5
16.5
2007-9-26
16.5
16.5
16.5
16.5
16.5
2007-9-25
16.5
16.5
16.5
16.5
16.5
2007-9-24
16.5
16.5
16.5
16.5
16.5
2007-9-23
16.5
16.5
16.5
16.5
16.5
2007-9-22
16.5
16.5
16.5
16.5
16.5
2007-9-21
16.5
16.5
16.5
16.5
16.5
2007-9-20
18
18
18
18
18
2007-9-19
18
18
18
18
18
2007-9-18
18
18
18
18
18
2007-9-17
16.8
16.8
18
18
16.8
2007-9-16
16.8
16.8
16.8
16.8
16.8
2007-9-15
17
16.6
16.8
16.8
16.6
2007-9-14
17.5
17.5
17
17.5
17
2007-9-13
17.5
17.5
17.5
17.5
17.5
2007-9-12
17.6
17.6
17.5
17.6
17.5
2007-9-11
17.5
17.6
17.6
17.6
17.6
2007-9-10
16.8
17.5
17.5
17.5
17.5
2007-9-9
16.8
16.8
16.8
16.8
16.8
2007-9-8
17
17
16.8
17
16.5
2007-9-7
17.5
17.5
17
17.5
17
2007-9-6
16.8
17
17.5
17.5
17
2007-9-5
16.8
16.8
16.8
16.8
16.8
2007-9-4
17.5
17.5
16.8
17.5
16.8
2007-9-3
17.5
17.5
17.5
17.5
17.5
2007-9-2
18
18
17.5
18
17.5
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
18
18
18
18
2007-8-27
18
17.8
17.5
17.8
17.5
2007-8-26
17.5
17.5
18
18
17.5
2007-8-25
17
17
18
18
17
2007-8-24
17
17
17.5
17.5
17
2007-8-23
17
17
17
17
17
2007-8-22
16.5
16.5
17
17
16.5
2007-8-21
16.5
16.5
16.5
16.5
16.5
2007-8-20
16.5
16.5
16.5
16.5
16.5
2007-8-19
16.5
16.5
16.5
16.5
16.5
2007-8-18
16.5
16.5
16.5
16.5
16.5
2007-8-17
16.5
16.5
16.3
16.5
16.3