日期
昨收
开盘
收盘
最高
最低
2008-8-20
9.3
2008-8-19
9.3
9.3
9.3
9.3
9.3
2008-8-18
9.3
9.3
9.3
9.3
9.3
2008-8-17
9.3
9.3
9.3
9.3
9.3
2008-8-16
9.3
9.3
9.3
9.3
9.3
2008-8-15
9.3
9.3
9.3
9.3
9.3
2008-8-14
9.6
9.6
9.3
9.6
9.3
2008-8-13
9.6
9.6
9.6
9.6
9.6
2008-8-12
9.6
9.6
9.6
9.6
9.6
2008-8-11
9.7
9.6
9.6
9.6
9.6
2008-8-10
9.8
9.7
9.7
9.7
9.7
2008-8-9
9.8
9.8
9.8
9.8
9.8
2008-8-8
9.8
9.8
9.8
9.8
2008-8-7
9.8
9.8
9.8
9.8
9.8
2008-8-6
9.8
9.8
9.8
9.8
9.8
2008-8-5
9.7
9.8
9.8
9.8
9.8
2008-8-4
9.5
9.5
9.7
9.7
9.5
2008-8-3
9.5
9.5
9.5
9.5
9.5
2008-8-2
9.5
9.5
9.5
9.5
9.5
2008-8-1
9.3
9.5
9.5
9.5
9.5
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
9.2
9.2
9.3
9.3
9.2
2008-7-27
9
9.2
9.2
9.2
9.2
2008-7-26
9.2
9.2
9
9.2
9
2008-7-25
9.2
9.2
9.2
9.2
9.2
2008-7-24
9.3
9.2
9.2
9.2
9.2
2008-7-23
9.5
9.3
9.3
9.3
9.3
2008-7-22
9.5
9.5
9.5
9.5
9.5
2008-7-21
9.8
9.5
9.5
9.5
9.5
2008-7-20
9.8
9.8
9.8
9.8
9.8
2008-7-19
9.8
9.8
9.8
9.8
9.8
2008-7-18
9.8
9.8
9.8
9.8
9.8
2008-7-17
9.8
9.8
9.8
9.8
9.8
2008-7-16
9.7
9.8
9.8
9.8
9.8
2008-7-15
9.7
9.7
9.7
9.7
9.7
2008-7-14
9.7
9.7
9.7
9.7
9.7
2008-7-13
9.8
9.7
9.7
9.7
9.7
2008-7-12
9.7
9.7
9.8
9.8
9.7
2008-7-11
9.6
9.7
9.7
9.7
9.7
2008-7-10
9.6
9.6
9.6
9.6
9.6
2008-7-9
9.5
9.6
9.6
9.6
9.6
2008-7-8
9.5
9.5
9.5
9.5
9.5
2008-7-7
9.8
9.5
9.5
9.5
9.5
2008-7-6
10
10
9.8
10
9.8
2008-7-5
9.8
9.8
10
10
9.8
2008-7-4
10
10
9.8
10
9.8
2008-7-3
10
10
10
10
10
2008-7-2
10
10
10
10
10
2008-7-1
10
10
10
10
10
2008-6-30
10
10
10
10
10
2008-6-29
10.2
10.2
10
10.2
10
2008-6-28
10.2
10.2
10.2
10.2
10.2
2008-6-27
9.3
10
10.2
10.2
10
2008-6-26
9.3
9.3
9.3
9.3
9.3
2008-6-25
9.3
9.3
9.3
9.3
9.3
2008-6-24
9.3
9.3
9.3
9.3
9.3
2008-6-23
9.3
9.3
9.3
9.3
9.3
2008-6-22
9.2
9.3
9.3
9.3
9.3
2008-6-21
9
9.2
9.2
9.2
9.2
2008-6-20
9
9
9
9
9
2008-6-19
9
9
9
9
9
2008-6-18
9
9
9
9
9
2008-6-17
9
9
9
9
9
2008-6-16
9.6
9
9
9
9
2008-6-15
9.7
9.6
9.6
9.6
9.6
2008-6-14
9.9
9.7
9.7
9.7
9.7
2008-6-13
9.9
9.9
9.9
9.9
9.9
2008-6-12
9.9
9.9
9.9
9.9
9.9
2008-6-11
9.9
9.9
9.9
9.9
9.9
2008-6-10
10
9.9
9.9
9.9
9.9
2008-6-9
9.9
9.9
10
10
9.9
2008-6-8
9.9
9.9
9.9
9.9
9.9
2008-6-7
9.9
9.9
9.9
9.9
9.9
2008-6-6
9.9
9.9
9.9
9.9
9.9
2008-6-5
9.9
9.9
9.9
9.9
9.9
2008-6-4
9.8
9.8
9.9
9.9
9.8
2008-6-3
9.7
9.7
9.8
9.8
9.7
2008-6-2
9.7
9.7
9.7
9.7
9.7
2008-6-1
9.8
9.8
9.7
9.8
9.7
2008-5-31
10.1
10.1
9.8
10.1
9.8
2008-5-30
10
10.1
10.1
10.1
10.1
2008-5-29
9.8
9.9
10
10
9.9
2008-5-28
9.5
9.5
9.8
9.8
9.5
2008-5-27
9.5
9.7
9.5
9.7
9.5
2008-5-26
9.9
9.9
9.5
9.9
9.5
2008-5-25
10
9.9
9.9
9.9
9.9
2008-5-24
10
10
10
10
10
2008-5-23
10.5
10.2
10
10.2
10
2008-5-22
10.2
10.5
10.5
10.5
10.5
2008-5-21
10
10
10.2
10.2
10
2008-5-20
10
10
10
10
10
2008-5-19
10.1
10.1
10
10.1
10
2008-5-18
10
10.1
10.1
10.1
10.1
2008-5-17
10.3
10.3
10
10.3
10
2008-5-16
10.3
10.3
10.3
10.3
10.3
2008-5-15
10.6
10.6
10.3
10.6
10.3
2008-5-14
10.7
10.7
10.6
10.7
10.6
2008-5-13
11
11
10.7
11
10.7
2008-5-12
11
11
11
11
11
2008-5-11
10.8
11
11
11
11
2008-5-10
10
10.3
10.8
10.8
10.3
2008-5-9
10.2
10.2
10
10.2
10
2008-5-8
10.2
10.2
10.2
10.2
10.2
2008-5-7
10.2
10.2
10.2
10.2
10.2
2008-5-6
10.5
10.5
10.2
10.5
10.2
2008-5-5
10.6
10.6
10.5
10.6
10.5
2008-5-4
11
10.9
10.6
10.9
10.6
2008-5-3
11.5
11.3
11
11.3
11
2008-5-2
11.9
11.9
11.5
11.9
11.5
2008-5-1
11.7
12
11.9
12
11.9
2008-4-30
11
11.1
11.7
11.7
11.1
2008-4-29
10.9
11
11
11
11
2008-4-28
11
11.1
10.9
11.1
10.9
2008-4-27
10.9
11
11
11
11
2008-4-26
11.2
11
10.9
11
10.9
2008-4-25
11.5
11.5
11.2
11.5
11.2
2008-4-24
11.5
11.5
11.5
11.5
11.5
2008-4-23
11.5
11.5
11.5
11.5
11.5
2008-4-22
11.1
11.1
11.5
11.5
11.1
2008-4-21
11
11.1
11.1
11.1
11.1
2008-4-20
11.6
11.2
11
11.2
11
2008-4-19
11.8
11.8
11.6
11.8
11.6
2008-4-18
11.8
11.8
11.8
11.8
11.8
2008-4-17
11.8
11.8
11.8
11.8
11.8
2008-4-16
12.1
11.8
11.8
11.8
11.8
2008-4-15
12.1
12.1
12.1
12.1
12
2008-4-14
12.2
12.2
12.1
12.2
12.1
2008-4-13
12
12
12.2
12.2
12
2008-4-12
12
12
12
12
12
2008-4-11
12
12
12
12
12
2008-4-10
11.8
12.2
12
12.2
12
2008-4-9
11.8
11.8
11.8
11.8
11.8
2008-4-8
11.8
11.8
11.8
11.8
11.8
2008-4-7
11.1
11.2
11.8
11.8
11.2
2008-4-6
12
11.1
11.1
11.1
11
2008-4-5
12
12
12
12
12
2008-4-4
12.5
12.5
12
12.5
12
2008-4-3
12.7
12.7
12.5
12.7
12.5
2008-4-2
12
12.5
12.7
12.7
12.5
2008-4-1
12
12
12
12
12
2008-3-31
12.8
12.7
12
12.7
12
2008-3-30
13
13
12.8
13
12.8
2008-3-29
13.5
13.5
13
13.5
13
2008-3-28
13.5
13.5
13.5
13.5
13.5
2008-3-27
13.5
13.5
13.5
13.5
13.5
2008-3-26
13.5
13.5
13.5
13.5
13.5
2008-3-25
14
14
13.5
14
13.5
2008-3-24
15
15
14
15
14
2008-3-23
15
15
15
15
15
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
15
15
15
15
2008-3-18
15
15
15
15
15
2008-3-17
15
15
15
15
15
2008-3-16
15
15
15
15
15
2008-3-15
15
15
15
15
15
2008-3-14
15
15
15
15
15
2008-3-13
15
15
15
15
15
2008-3-12
15
15
15
15
15
2008-3-11
15
15
15
15
15
2008-3-10
15
15
15
15
15
2008-3-9
15.7
15.7
15
15.7
15
2008-3-8
15.7
15.7
15.7
15.7
15.7
2008-3-7
15.7
15.7
15.7
15.7
15.7
2008-3-6
15
15.7
15.7
15.7
15.7
2008-3-5
15
15
15
15
15
2008-3-4
15
15
15
15
15
2008-3-3
15
15
15
15
15
2008-3-2
15
15
15
15
15
2008-3-1
15
15
15
15
15
2008-2-29
15
15
15
15
15
2008-2-28
15
15
15
15.5
15
2008-2-27
14.8
14.8
15
15
14.8
2008-2-26
14.8
14.8
14.8
14.8
14.8
2008-2-25
14.8
14.8
14.8
14.8
14.8
2008-2-24
14.8
14.8
14.8
14.8
14.8
2008-2-23
14.8
14.8
14.8
14.8
14.8
2008-2-22
14.5
14.6
14.8
14.8
14.6
2008-2-21
14.5
14.5
14.5
14.5
14.5
2008-2-20
14.5
14.5
14.5
14.5
14.5
2008-2-19
13.5
14
14.5
14.5
14
2008-2-18
13.5
13.5
13.5
13.5
13.5
2008-2-17
14.3
14.3
13.5
14.3
13.5
2008-2-16
14.3
14.3
14.3
14.3
14.3
2008-2-15
14.3
14.3
14.3
14.3
14.3
2008-2-14
14.3
14.3
14.3
14.3
14.3
2008-2-13
14.3
14.3
14.3
14.3
2008-2-3
14.5
14.5
14.5
14.5
14.5
2008-2-2
14.5
14.5
14.5
14.5
14.5
2008-2-1
14.3
14.5
14.5
14.5
14.5
2008-1-31
14.3
14.3
14.3
14.3
14.3
2008-1-30
14.3
14.3
14.3
14.3
14.3
2008-1-29
14.3
14.3
14.3
14.3
14.3
2008-1-28
14.5
14.5
14.3
14.5
14.3
2008-1-27
14.5
14.5
14.5
14.5
14.5
2008-1-26
14.5
14.5
14.5
14.5
14.5
2008-1-25
15
15
14.5
15
14.5
2008-1-24
15
15
15
15
15
2008-1-23
15
15
15
15
15
2008-1-22
15
15
15
15
15
2008-1-21
15
15
15
15
15
2008-1-20
15
15
15
15
15
2008-1-19
15
15
15
15
15
2008-1-18
15
15
15
15
15
2008-1-17
15.1
15.1
15
15.1
15
2008-1-16
15.1
15.1
15.1
15.1
15.1
2008-1-15
15.5
15.5
15.1
15.5
15.1
2008-1-14
15.8
15.8
15.5
15.8
15.5
2008-1-13
15.8
15.8
15.8
15.8
15.8
2008-1-12
15.8
15.8
15.8
15.8
15.8
2008-1-11
15
15
15.8
15.8
15
2008-1-10
15
15
15
15
15
2008-1-9
15
15
15
15
15
2008-1-8
15
15
15
15
15
2008-1-7
15
15
15
15
15
2008-1-6
15
15
15
15
15
2008-1-5
15
15
15
15.5
15
2008-1-4
15
15
15
15
15
2008-1-3
15
15
15
15
15
2008-1-2
15
15
15
15
15
2008-1-1
15
15
15
15
15
2007-12-31
15
15
15
15
15
2007-12-30
15
15
15
15
15
2007-12-29
15
15
15
15
15
2007-12-28
15
15
15
15
15
2007-12-27
15
15
15
15
15
2007-12-26
15
15
15
15
15
2007-12-25
15
15
15
15
15
2007-12-24
15
15
15
15
15
2007-12-23
15
15
15
15
15
2007-12-22
15
15
15
15
15
2007-12-21
15
15
15
15
15
2007-12-20
15
15
15
15
15
2007-12-19
15
15
15
15
15
2007-12-18
15
15
15
15
15
2007-12-17
15
15
15
15
15
2007-12-16
15.2
15.2
15
15.2
15
2007-12-15
15.2
15.2
15.2
15.2
15.2
2007-12-14
15.5
15.5
15.2
15.5
15.2
2007-12-13
15.5
15.5
15.5
15.5
15.5
2007-12-12
15.5
15.5
15.5
15.5
15.5
2007-12-11
15.5
15.5
15.5
15.5
15.5
2007-12-10
15.5
15.5
15.5
15.5
15.5
2007-12-9
16
15.5
15.5
15.5
15.5
2007-12-8
16
16
16
16
16
2007-12-7
16
16
16
16
16
2007-12-6
16
16
16
16
16
2007-12-5
16
16
16
16
16
2007-12-4
16
16
16
16
16
2007-12-3
16
16
16
16
16
2007-12-2
16
16
16
16
16
2007-12-1
16
16
16
16
16
2007-11-30
16
16
16
16
16
2007-11-29
16
16
16
16
16
2007-11-28
16
16
16
16
16
2007-11-27
16
16
16
16
16
2007-11-26
16
16
16
16
16
2007-11-25
16
16
16
16
16
2007-11-24
15.5
15.5
16
16
15.5
2007-11-23
15.5
15.5
15.5
15.5
15.5
2007-11-22
15.5
15.5
15.5
15.5
15.5
2007-11-21
16
16
15.5
16
15.5
2007-11-20
16
16
16
16
16
2007-11-19
16
16
16
16
16
2007-11-18
16
16
16
16
16
2007-11-17
16.5
16.5
16
16.5
16
2007-11-16
16.5
16.5
16.5
16.5
16.5
2007-11-15
16
16
16.5
16.5
16
2007-11-14
16.8
16.8
16
16.8
16
2007-11-13
16.5
16.5
16.8
16.8
16.5
2007-11-12
16.5
17
16.5
17
16.5
2007-11-11
17
17
16.5
17
16.5
2007-11-10
17
17
17
17
17
2007-11-9
17
17
17
17
17
2007-11-8
17
17
17
17
17
2007-11-7
17
17
17
17
17
2007-11-6
17
17
17
17
17
2007-11-5
17
17
17
17
17
2007-11-4
17
17
17
17
17
2007-11-3
17
17
17
17
17
2007-11-2
17
17
17
17
17
2007-11-1
17
17
17
17
17
2007-10-31
17
17
17
17
17
2007-10-30
17
17
17
17
17
2007-10-29
16.5
16.5
17
17
16.5
2007-10-28
17
17
16.5
17
16.5
2007-10-27
17.5
17.5
17
17.5
17
2007-10-26
17.5
17.5
17.5
17.5
17.5
2007-10-25
17.5
17.5
17.5
17.5
17.5
2007-10-24
17.5
17.5
17.5
17.5
17.5
2007-10-23
17.5
17.5
17.5
17.5
17.5
2007-10-22
17.5
17.5
17.5
17.5
17.5
2007-10-21
17.5
17.5
17.5
17.5
17.5
2007-10-20
17.5
17.5
17.5
18.5
17.5
2007-10-19
17.5
17.5
17.5
17.5
17.5
2007-10-18
17.5
17.5
17.5
17.5
17.5
2007-10-17
17.5
17.5
17.5
17.5
17.5
2007-10-16
17.5
17.5
17.5
17.5
17.5
2007-10-15
17.5
17.5
17.5
17.5
17.5
2007-10-14
17.5
17.5
17.5
17.5
17.5
2007-10-13
17.7
17.7
17.5
17.7
17.5
2007-10-12
17.7
17.7
17.7
17.7
17.7
2007-10-11
18
17.7
17.7
17.7
17.7
2007-10-10
18
18
18
18
18
2007-10-9
18
18
18
18
18
2007-10-8
18
18
18
18
18
2007-10-7
18
18
18
18
2007-10-6
18
18
18
18
2007-10-5
18
18
18
18
2007-10-4
18
17.7
18.2
17.7
2007-10-3
18
18
18
18
18
2007-10-2
17.5
17.5
18
17.5
2007-10-1
18
18
17.5
18
17.5
2007-9-30
17.5
17.5
18
17.5
2007-9-29
17.5
17.5
17.5
17.5
17.5
2007-9-28
17.5
17.5
17.5
17.5
17.5
2007-9-27
17.5
17.5
17.5
17.5
17.5
2007-9-26
17.5
17.5
17.5
17.5
17.5
2007-9-25
17.5
17.5
17.5
17.5
17.5
2007-9-24
17.5
17.5
17.5
17.5
17.5
2007-9-23
17.5
17.5
17.5
17.5
17.5
2007-9-22
17.5
17.5
17.5
17.5
17.5
2007-9-21
17.5
17.5
17.5
17.5
17.5
2007-9-20
17.5
17.5
17.5
17.5
17.5
2007-9-19
17.5
17.5
17.5
17.5
17.5
2007-9-18
17.5
17.5
17.5
17.5
17.5
2007-9-17
17.5
17.5
17.5
17.5
17.5
2007-9-16
17.5
17.5
17.5
17.5
17.5
2007-9-15
18.6
18.6
17.5
18.6
17.5
2007-9-14
18.6
18.6
18.6
18.6
18.6
2007-9-13
18.6
18.6
18.6
18.6
18.6
2007-9-12
18.6
18.6
18.6
18.6
18.6
2007-9-11
18.5
18.6
18.6
18.6
18.6
2007-9-10
18.5
18.5
18.5
18.5
18.5
2007-9-9
18
18
18.5
18.5
18
2007-9-8
18
18
18
18
18
2007-9-7
18.5
18.5
18
18.5
18
2007-9-6
18.5
18
18.5
18.5
18
2007-9-5
18.7
18.5
18.5
18.5
18.5
2007-9-4
18.7
18.7
18.7
18.7
18.7
2007-9-3
18.7
18.7
18.7
18.7
18.7
2007-9-2
18.7
18.7
18.7
18.7
18.7
2007-9-1
18.7
18.7
18.7
18.7
18.7
2007-8-31
18.7
18.7
18.7
18.7
18.7
2007-8-30
18.7
18.7
18.7
18.7
18.7
2007-8-29
18.7
18.7
18.7
18.7
18.7
2007-8-28
18.7
18.7
18.7
18.7
18.7
2007-8-27
18.8
18.8
18.8
18.8
18.8
2007-8-26
19
19
18.8
19
18.8
2007-8-25
18
18
19
19
18
2007-8-24
18
18
19
19
18
2007-8-23
18
18
18
18
18
2007-8-22
17.5
17.5
18
18
17.5
2007-8-21
17.3
17.3
17.3
17.5
17.3
2007-8-20
17.1
17.1
17.3
17.3
17.1
2007-8-19
17.2
17.2
17.1
17.2
16.8
2007-8-18
17.5
17.5
17.2
17.5
17.2
2007-8-17
17.3
17.3
17.2
17.3
17.2