日期
昨收
开盘
收盘
最高
最低
2008-8-20
10
2008-8-19
10
10
10
10
10
2008-8-18
10
10
10
10
10
2008-8-17
10
10
10
10
10
2008-8-16
10
10
10
10
10
2008-8-15
10
10
10
10
10
2008-8-14
10
10
10
10
10
2008-8-13
10.5
10.5
10
10.5
10
2008-8-12
10.5
10.5
10.5
10.5
10.5
2008-8-11
10.7
10.5
10.5
10.5
10.5
2008-8-10
10.8
10.7
10.7
10.7
10.7
2008-8-9
10.8
10.8
10.8
10.8
10.8
2008-8-8
10.8
10.8
10.8
10.8
2008-8-7
10.8
10.8
10.8
10.8
10.8
2008-8-6
10.8
10.8
10.8
10.8
10.8
2008-8-5
10.8
10.8
10.8
10.8
10.8
2008-8-4
10.5
10.5
10.8
10.8
10.5
2008-8-3
10.5
10.5
10.5
10.5
10.5
2008-8-2
10.8
10.5
10.5
10.5
10.5
2008-8-1
10.5
10.8
10.8
10.8
10.8
2008-7-31
10.5
10.5
10.5
10.5
10.5
2008-7-30
10.5
10.5
10.5
10.5
10.5
2008-7-29
10.5
10.5
10.5
10.5
10.5
2008-7-28
10.3
10.3
10.5
10.5
10.3
2008-7-27
10.3
10.3
10.3
10.3
10.3
2008-7-26
10.3
10.3
10.3
10.3
10.3
2008-7-25
10.3
10.3
10.3
10.3
10.3
2008-7-24
10.3
10.3
10.3
10.3
10.3
2008-7-23
10.5
10.3
10.3
10.3
10.3
2008-7-22
10.5
10.5
10.5
10.5
10.5
2008-7-21
10.8
10.5
10.5
10.5
10.5
2008-7-20
10.8
10.8
10.8
10.8
10.8
2008-7-19
10.8
10.8
10.8
10.8
10.8
2008-7-18
10.8
10.8
10.8
10.8
10.8
2008-7-17
10.8
10.8
10.8
10.8
10.8
2008-7-16
10.8
10.8
10.8
10.8
10.8
2008-7-15
10.8
10.8
10.8
10.8
10.8
2008-7-14
10.8
10.8
10.8
10.8
10.8
2008-7-13
10.8
10.8
10.8
10.8
10.8
2008-7-12
10.8
10.8
10.8
10.8
10.8
2008-7-11
10.5
10.8
10.8
10.8
10.8
2008-7-10
10.5
10.5
10.5
10.5
10.5
2008-7-9
10.5
10.5
10.5
10.5
10.5
2008-7-8
10.3
10.3
10.5
10.5
10.3
2008-7-7
10.9
10.3
10.3
10.3
10.3
2008-7-6
11
10.9
10.9
10.9
10.9
2008-7-5
11
11
11
11
11
2008-7-4
11
11
11
11
11
2008-7-3
11.1
11
11
11
11
2008-7-2
11.2
11.2
11.1
11.2
11.1
2008-7-1
11.2
11.2
11.2
11.2
11.2
2008-6-30
11
11.2
11.2
11.2
11.2
2008-6-29
11.3
11.3
11
11.3
11
2008-6-28
11.3
11.3
11.3
11.3
11.3
2008-6-27
11.3
11.5
11.3
11.5
11.3
2008-6-26
11.3
11.3
11.3
11.3
11.3
2008-6-25
11.3
11.3
11.3
11.3
11.3
2008-6-24
11.3
11.3
11.3
11.3
11.3
2008-6-23
11.3
11.3
11.3
11.3
11.3
2008-6-22
11.2
11.3
11.3
11.3
11.3
2008-6-21
11
11.2
11.2
11.2
11.2
2008-6-20
11
11
11
11
11
2008-6-19
11
11
11
11
11
2008-6-18
11
11
11
11
11
2008-6-17
11
11
11
11
11
2008-6-16
11.2
11
11
11
11
2008-6-15
11.3
11.2
11.2
11.2
11.2
2008-6-14
11.3
11.3
11.3
11.3
11.3
2008-6-13
11.5
11.5
11.3
11.5
11.3
2008-6-12
11.5
11.5
11.5
11.5
11.5
2008-6-11
11.5
11.5
11.5
11.5
11.5
2008-6-10
11.5
11.5
11.5
11.5
11.5
2008-6-9
11.5
11.5
11.5
11.5
11.5
2008-6-8
11.5
11.5
11.5
11.5
11.5
2008-6-7
11.3
11.3
11.5
11.5
11.3
2008-6-6
11.3
11.3
11.3
11.3
11.3
2008-6-5
11.3
11.3
11.3
11.3
11.3
2008-6-4
11.2
11.2
11.3
11.3
11.2
2008-6-3
11.1
11.1
11.2
11.2
11.1
2008-6-2
11.1
11.1
11.1
11.1
11.1
2008-6-1
11.2
11.2
11.1
11.2
11.1
2008-5-31
11.6
11.6
11.2
11.6
11.2
2008-5-30
11.5
11.6
11.6
11.6
11.6
2008-5-29
11.3
11.3
11.5
11.5
11.3
2008-5-28
11
11
11.3
11.3
11
2008-5-27
11
11
11
11
11
2008-5-26
11.2
11.2
11
11.2
11
2008-5-25
11.3
11.2
11.2
11.2
11.2
2008-5-24
11.6
11.6
11.3
11.6
11.2
2008-5-23
11.8
11.8
11.6
11.8
11.6
2008-5-22
11.5
11.8
11.8
11.8
11.8
2008-5-21
11.2
11.2
11.5
11.5
11.2
2008-5-20
11.2
11.2
11.2
11.2
11.2
2008-5-19
11.3
11.3
11.2
11.3
11.2
2008-5-18
11.3
11.3
11.3
11.3
11.3
2008-5-17
11.5
11.5
11.3
11.5
11.3
2008-5-16
11.5
11.5
11.5
11.5
11.5
2008-5-15
11.9
11.9
11.5
11.9
11.5
2008-5-14
12
12
11.9
12
11.9
2008-5-13
12.5
12.5
12
12.5
12
2008-5-12
12.5
12.5
12.5
12.5
12.5
2008-5-11
12.3
12.5
12.5
12.5
12.5
2008-5-10
11.7
12
12.3
12.3
12
2008-5-9
11.9
11.9
11.7
11.9
11.7
2008-5-8
11.9
11.9
11.9
11.9
11.9
2008-5-7
11.9
11.9
11.9
11.9
11.9
2008-5-6
12.2
12.2
11.9
12.2
11.9
2008-5-5
12.3
12.3
12.2
12.3
12.2
2008-5-4
12.6
12.5
12.3
12.5
12.3
2008-5-3
13
12.9
12.6
12.9
12.6
2008-5-2
13.3
13.3
13
13.3
13
2008-5-1
13.2
13.5
13.3
13.5
13.3
2008-4-30
12.5
12.6
13.2
13.2
12.6
2008-4-29
12.2
12.5
12.5
12.5
12.5
2008-4-28
12.2
12.5
12.2
12.5
12.2
2008-4-27
12
12.1
12.2
12.2
12.1
2008-4-26
12.2
12
12
12
12
2008-4-25
12.5
12.5
12.2
12.5
12.2
2008-4-24
12.5
12.5
12.5
12.5
12.5
2008-4-23
13
12.5
12.5
12.5
12.5
2008-4-22
12.5
12.5
13
13
12.5
2008-4-21
12.4
12.5
12.5
12.5
12.5
2008-4-20
13
12.5
12.4
12.5
12.3
2008-4-19
13.5
13.5
13
13.5
13
2008-4-18
13.5
13.5
13.5
13.5
13.5
2008-4-17
13.5
13.5
13.5
13.5
13.5
2008-4-16
13.8
13.7
13.5
13.7
13.5
2008-4-15
13.8
13.8
13.8
13.8
13.5
2008-4-14
13.9
13.9
13.8
13.9
13.8
2008-4-13
13.6
13.6
13.9
13.9
13.6
2008-4-12
13.8
13.8
13.6
13.8
13.6
2008-4-11
13.7
13.7
13.8
13.8
13.7
2008-4-10
14
13.8
13.7
13.8
13.7
2008-4-9
13.2
13.5
14
14
13.5
2008-4-8
13.2
13.2
13.2
13.2
13.2
2008-4-7
12.2
12.6
13.2
13.2
12.6
2008-4-6
13.8
12.5
12.2
12.5
12.2
2008-4-5
13.8
13.8
13.8
13.8
13.8
2008-4-4
14.5
14.5
13.8
14.5
13.8
2008-4-3
14.5
14.5
14.5
14.5
14.5
2008-4-2
14.5
14.5
14.5
14.5
14.5
2008-4-1
14.9
14.8
14.5
14.8
14.5
2008-3-31
15
14.9
14.9
14.9
14.9
2008-3-30
15.7
15.3
15
15.3
15
2008-3-29
15.7
15.7
15.7
15.7
15.7
2008-3-28
16.9
16.9
15.7
16.9
15.7
2008-3-27
16.9
16.9
16.9
16.9
16.9
2008-3-26
16.9
16.9
16.9
16.9
16.9
2008-3-25
16.9
16.9
16.9
16.9
16.9
2008-3-24
17.5
17
16.9
17
16.9
2008-3-23
17.5
17.5
17.5
17.5
17.5
2008-3-22
17.5
17.5
17.5
17.5
17.5
2008-3-21
17.5
17.5
17.5
17.5
17.5
2008-3-20
17.5
17.5
17.5
17.5
17.5
2008-3-19
17.5
17.5
17.5
17.5
17.5
2008-3-18
17.5
17.5
17.5
17.5
17.5
2008-3-17
17.5
17.5
17.5
17.5
17.5
2008-3-16
18
17.5
17.5
17.5
17.5
2008-3-15
18
18
18
18
18
2008-3-14
18
18
18
18
18
2008-3-13
18.2
18.2
18
18.2
18
2008-3-12
18.2
18.2
18.2
18.2
18.2
2008-3-11
18.2
18.2
18.2
18.2
18.2
2008-3-10
18.2
18.2
18.2
18.2
18.2
2008-3-9
18.2
18.2
18.2
18.2
18.2
2008-3-8
18.2
18.2
18.2
18.2
18.2
2008-3-7
18.2
18.2
18.2
18.2
18.2
2008-3-6
18
18.2
18.2
18.2
18.2
2008-3-5
18
18
18
18
18
2008-3-4
18
18
18
18
18
2008-3-3
18
18
18
18
18
2008-3-2
18
18
18
18
18
2008-3-1
18
18
18
18
18
2008-2-29
18
18
18
18
18
2008-2-28
18
18
18
18
18
2008-2-27
18.2
18.2
18
18.2
18
2008-2-26
18.2
18.2
18.2
18.2
18.2
2008-2-25
18.2
18.2
18.2
18.2
18.2
2008-2-24
19
18.5
18.2
18.5
18.2
2008-2-23
19
19
19
19
19
2008-2-22
19
19
19
19
19
2008-2-21
18.5
18.5
19
19
18.5
2008-2-20
18.5
18.5
18.5
18.5
18.5
2008-2-19
18
18.5
18.5
18.5
18.5
2008-2-18
18
18
18
18
18
2008-2-17
18.2
18.2
18
18.2
18
2008-2-16
18
18.2
18.2
18.2
18.2
2008-2-15
18.3
18.3
18
18.3
18
2008-2-14
18.2
18.2
18.3
18.3
18.2
2008-2-13
18.2
18.2
18.2
18.2
2008-2-3
18
18
18
18
18
2008-2-2
18
18
18
18
18
2008-2-1
18
18
18
18
18
2008-1-31
18
18
18
18
18
2008-1-30
18
18
18
18
18
2008-1-29
18
18
18
18
18
2008-1-28
18
18
18
18
18
2008-1-27
18
18
18
18
18
2008-1-26
19
18
18
18
18
2008-1-25
19
19
19
19
19
2008-1-24
19
19
19
19
19
2008-1-23
19
19
19
19
19
2008-1-22
19
19
19
19
19
2008-1-21
19
19
19
19
19
2008-1-20
19
19
19
19
19
2008-1-19
19
19
19
19
19
2008-1-18
19
19
19
19
19
2008-1-17
19
19
19
19
19
2008-1-16
19
19
19
19
19
2008-1-15
19
19
19
19
19
2008-1-14
19
19
19
19
19
2008-1-13
20
20
19
20
19
2008-1-12
20
20
20
20
20
2008-1-11
19
19
20
20
19
2008-1-10
18
18
19
19
18
2008-1-9
18
18
18
18
18
2008-1-8
18
18
18
18
18
2008-1-7
18
18
18
18
18
2008-1-6
18
18
18
18
18
2008-1-5
18
18
18
18
18
2008-1-4
18
18
18
18
18
2008-1-3
18
18
18
18
18
2008-1-2
18
18
18
18
18
2008-1-1
18
18
18
18
18
2007-12-31
18
18
18
18
18
2007-12-30
19
19
18
19
18
2007-12-29
19
19
19
19
19
2007-12-28
19
19
19
19
19
2007-12-27
19
19
19
19
19
2007-12-26
19
19
19
19
19
2007-12-25
19
19
19
19
19
2007-12-24
19
19
19
19
19
2007-12-23
19
19
19
19
19
2007-12-22
19
19
19
19
19
2007-12-21
19
19
19
19
19
2007-12-20
19
19
19
19
19
2007-12-19
19
19
19
19
19
2007-12-18
19
19
19
19
19
2007-12-17
19
19
19
19
19
2007-12-16
19
19
19
19
19
2007-12-15
19
19
19
19
19
2007-12-14
19
19
19
19
19
2007-12-13
19
19
19
19
19
2007-12-12
19
19
19
19
19
2007-12-11
19
19
19
19
19
2007-12-10
19
19
19
19
19
2007-12-9
19.5
19
19
19
19
2007-12-8
19.5
19.5
19.5
19.5
19.5
2007-12-7
20
19.5
19.5
19.5
19.5
2007-12-6
20
20
20
20
20
2007-12-5
20
20
20
20
20
2007-12-4
20
20
20
20
20
2007-12-3
20
20
20
20
20
2007-12-2
20
20
20
20
20
2007-12-1
20
20
20
20
20
2007-11-30
20
20
20
20
20
2007-11-29
20
20
20
20
20
2007-11-28
20
20
20
20
20
2007-11-27
20
20
20
20
20
2007-11-26
20
20
20
20
20
2007-11-25
20
20
20
20
20
2007-11-24
20
20
20
20
20
2007-11-23
20
20
20
20
20
2007-11-22
21
21
20
21
20
2007-11-21
21
21
21
21
21
2007-11-20
21
21
21
21
21
2007-11-19
21
21
21
21
21
2007-11-18
21
21
21
21
21
2007-11-17
21
21
21
21
21
2007-11-16
21
21
21
21
21
2007-11-15
21
21
21
21
21
2007-11-14
21
21
21
21
21
2007-11-13
21
21
21
21
21
2007-11-12
22
22
21
22
21
2007-11-11
22
22
22
22
22
2007-11-10
22
22
22
22
22
2007-11-9
20.5
20.5
22
22
20.5
2007-11-8
20.5
20.5
20.5
20.5
20.5
2007-11-7
20.3
20.3
20.5
20.5
20.3
2007-11-6
20.5
20.5
20.3
20.5
20.3
2007-11-5
20.5
20.5
20.5
20.5
20.5
2007-11-4
22
22
20.5
22
20.5
2007-11-3
22
22
22
22
22
2007-11-2
22
22
22
22
22
2007-11-1
22
22
22
22
22
2007-10-31
22
22
22
22
22
2007-10-30
21
22
22
22
22
2007-10-29
20.5
20.5
21
21
20.5
2007-10-28
22.5
22.5
20.5
22.5
20.5
2007-10-27
22.5
22.5
22.5
22.5
22.5
2007-10-26
21.5
21.5
22.5
22.5
21.5
2007-10-25
21.5
21.5
21.5
21.5
21.5
2007-10-24
21.5
21.5
21.5
21.5
21.5
2007-10-23
24
24
21.5
24
21.5
2007-10-22
24
24
24
24
24
2007-10-21
24
24
24
24
24
2007-10-20
22.5
22.5
24
24
22.5
2007-10-19
21.5
21.5
22.5
22.5
21.5
2007-10-18
21.5
21.5
21.5
21.5
21.5
2007-10-17
21.5
21.5
21.5
21.5
21.5
2007-10-16
21.5
21.5
21.5
21.5
21.5
2007-10-15
21.5
21.5
21.5
21.5
21.5
2007-10-14
25
25
21.5
25
21.5
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
25
25
25
25
2007-10-7
25
25
25
25
2007-10-6
25
25
25
25
2007-10-5
25
25
25
24.5
2007-10-4
25
25
25.5
25
2007-10-3
25
25
25
25
25
2007-10-2
25
25
25
25
2007-10-1
25
25
25
25
25
2007-9-30
25
25
25
25
2007-9-29
25
24.7
25
25
24.7
2007-9-28
25
25
25
25
25
2007-9-27
24.7
25
25
25
25
2007-9-26
24.7
24.7
24.7
24.7
24.7
2007-9-25
25
24.7
24.7
24.7
24.7
2007-9-24
25
25
25
25
25
2007-9-23
24.3
24.3
25
25
24.3
2007-9-22
24.5
24.3
24.3
24.3
24.3
2007-9-21
25.5
24.5
24.5
24.5
24.5
2007-9-20
25.5
25.5
25.5
25.5
25.5
2007-9-19
25.5
25.5
25.5
25.5
25.5
2007-9-18
25.5
25.5
25.5
25.5
25.5
2007-9-17
25.5
25.5
25.5
25.5
25.5
2007-9-16
25.5
25.5
25.5
25.5
25.5
2007-9-15
25.5
25.5
25.5
25.5
25.5
2007-9-14
26
25.5
25.5
25.5
25.5
2007-9-13
26
26
26
26
26
2007-9-12
26
26
26
26
26
2007-9-11
26
26
26
26
26
2007-9-10
26
26
26
26
26
2007-9-9
26
26
26
26
26
2007-9-8
26
26
26
26
26
2007-9-7
26
26
26
26
26
2007-9-6
26
26
26
26
26
2007-9-5
26
26
26
26
26
2007-9-4
26
26
26
26
26
2007-9-3
27
27
26
27
26
2007-9-2
28
28
27
28
27
2007-9-1
28
28
28
28
28
2007-8-31
28.5
28.5
28
28.5
28
2007-8-30
28.5
28.5
28.3
28.5
28.3
2007-8-29
28.5
28.5
28.5
28.5
28.5
2007-8-28
28.5
28.5
28.5
28.5
28.5
2007-8-27
29.5
28.5
28.5
28.5
28.5
2007-8-26
26
26
29.5
29.8
26
2007-8-25
23.5
23.5
25.5
25.5
23.5
2007-8-24
23.5
23.5
26
26
23.5
2007-8-23
23.5
23.5
23.5
23.5
23.5
2007-8-22
23.5
23.5
23.5
23.5
23.5
2007-8-21
23.5
23.5
23.5
23.5
23.5
2007-8-20
23
23
23.5
23.5
23
2007-8-19
23
23
23
23
23
2007-8-18
23
23
23
23
23
2007-8-17
23.3
23.3
23.2
23.3
23.2