日期
昨收
开盘
收盘
最高
最低
2008-8-20
6
2008-8-19
6
6
6
6
6
2008-8-18
6
6
6
6.2
6
2008-8-17
6
6
6
6
6
2008-8-16
6.1
6.1
6
6.1
6
2008-8-15
6.2
6.1
6.1
6.1
6.1
2008-8-14
6
6.2
6.2
6.2
6.2
2008-8-13
6
6
6
6
6
2008-8-12
6
6
6
6
6
2008-8-11
6
6
6
6
6
2008-8-10
6.1
6
6
6
6
2008-8-9
6.1
6.1
6.1
6.1
6.1
2008-8-8
6.1
6.1
6.1
6.1
2008-8-7
6
6
6
6
6
2008-8-6
5.95
5.95
6
6
5.95
2008-8-5
5.95
5.95
5.95
5.95
5.95
2008-8-4
5.95
5.95
5.95
5.95
5.95
2008-8-3
5.95
5.95
5.95
5.95
5.95
2008-8-2
5.95
5.95
5.95
5.95
5.95
2008-8-1
5.9
6
5.95
6
5.95
2008-7-31
6.1
6.1
5.9
6.1
5.9
2008-7-30
6
6
6.1
6.1
6
2008-7-29
6
6
6
6
6
2008-7-28
6
6
6
6
6
2008-7-27
6
6
6
6
6
2008-7-26
6.1
6.1
6
6.1
6
2008-7-25
6
6
6.1
6.1
6
2008-7-24
6.1
6.1
6
6.1
6
2008-7-23
6.1
6.1
6.1
6.1
6.1
2008-7-22
6.1
6.1
6.1
6.1
6.1
2008-7-21
6.2
6.1
6.1
6.1
6.1
2008-7-20
6.2
6.2
6.2
6.2
6.2
2008-7-19
6.2
6.2
6.2
6.2
6.2
2008-7-18
6.3
6.2
6.2
6.2
6.2
2008-7-17
6.3
6.3
6.3
6.3
6.3
2008-7-16
6.3
6.3
6.3
6.3
6.3
2008-7-15
6.3
6.3
6.3
6.3
6.3
2008-7-14
6.3
6.3
6.3
6.3
6.3
2008-7-13
6.4
6.4
6.3
6.4
6.3
2008-7-12
6.4
6.4
6.4
6.4
6.4
2008-7-11
6.3
6.4
6.4
6.4
6.4
2008-7-10
6.3
6.3
6.3
6.3
6.3
2008-7-9
6.3
6.3
6.3
6.3
6.3
2008-7-8
6.2
6.3
6.3
6.3
6.3
2008-7-7
6.3
6.2
6.2
6.2
6.2
2008-7-6
6.3
6.3
6.3
6.3
6.3
2008-7-5
6.3
6.3
6.3
6.3
6.3
2008-7-4
6.3
6.3
6.3
6.3
6.3
2008-7-3
6.4
6.4
6.3
6.4
6.3
2008-7-2
6.4
6.4
6.4
6.4
6.4
2008-7-1
6.5
6.4
6.4
6.4
6.1
2008-6-30
6.3
6.4
6.5
6.5
6.4
2008-6-29
6.4
6.4
6.3
6.4
6.3
2008-6-28
6.4
6.4
6.4
6.4
6.4
2008-6-27
6.2
6.5
6.4
6.5
6.4
2008-6-26
6.3
6.3
6.2
6.3
6.2
2008-6-25
6.3
6.3
6.3
6.3
6.3
2008-6-24
6.3
6.3
6.3
6.3
6.3
2008-6-23
6.3
6.3
6.3
6.3
6.3
2008-6-22
6.2
6.3
6.3
6.3
6.3
2008-6-21
6.3
6.3
6.2
6.3
6
2008-6-20
6.3
6.3
6.3
6.3
6.3
2008-6-19
6.3
6.3
6.3
6.3
6.3
2008-6-18
6.2
6.3
6.3
6.3
6.3
2008-6-17
6.2
6.2
6.2
6.2
6.2
2008-6-16
6
6.2
6.2
6.2
6.2
2008-6-15
6.4
6.3
6
6.3
6
2008-6-14
6.3
6.3
6.4
6.4
6.3
2008-6-13
6.3
6.3
6.3
6.3
6.3
2008-6-12
6.3
6.4
6.3
6.4
6.3
2008-6-11
6.6
6.6
6.3
6.6
6.3
2008-6-10
6.6
6.6
6.6
6.6
6.6
2008-6-9
6.6
6.6
6.6
6.6
6.6
2008-6-8
6.6
6.6
6.6
6.6
6.6
2008-6-7
6.6
6.6
6.6
6.6
6.6
2008-6-6
6.6
6.6
6.6
6.6
6.6
2008-6-5
6.6
6.6
6.6
6.6
6.6
2008-6-4
6.5
6.5
6.6
6.6
6.5
2008-6-3
6.3
6.3
6.5
6.5
6.3
2008-6-2
6.4
6.4
6.3
6.4
6.3
2008-6-1
6.5
6.5
6.4
6.5
6.4
2008-5-31
6.7
6.7
6.5
6.7
6.5
2008-5-30
6.7
6.7
6.7
6.7
6.7
2008-5-29
6.6
6.6
6.7
6.7
6.6
2008-5-28
6.5
6.6
6.6
6.7
6.6
2008-5-27
6.6
6.6
6.5
6.6
6.5
2008-5-26
6.6
6.7
6.6
6.7
6.6
2008-5-25
6.6
6.6
6.6
6.6
6.6
2008-5-24
6.6
6.6
6.6
6.6
6.6
2008-5-23
6.6
6.6
6.6
6.6
6.5
2008-5-22
6.6
6.6
6.6
6.6
6.5
2008-5-21
6.5
6.5
6.6
6.6
6.5
2008-5-20
6.4
6.5
6.5
6.5
6.5
2008-5-19
6.4
6.4
6.4
6.4
6.4
2008-5-18
6.4
6.4
6.4
6.5
6.4
2008-5-17
6.5
6.5
6.4
6.5
6.4
2008-5-16
6.6
6.5
6.5
6.5
6.5
2008-5-15
6.5
6.6
6.6
6.6
6.6
2008-5-14
6.4
6.4
6.5
6.5
6.4
2008-5-13
6.7
6.7
6.4
6.7
6.4
2008-5-12
6.7
6.7
6.7
6.7
6.5
2008-5-11
6.6
6.7
6.7
6.7
6.5
2008-5-10
6.5
6.6
6.6
6.6
6.6
2008-5-9
6.6
6.6
6.5
6.6
6.5
2008-5-8
6.6
6.6
6.6
6.6
6.5
2008-5-7
6.7
6.7
6.6
6.7
6.6
2008-5-6
6.8
6.8
6.7
6.8
6.7
2008-5-5
6.9
6.8
6.8
7
6.8
2008-5-4
7
7
6.9
7
6.9
2008-5-3
7.1
7.1
7
7.1
7
2008-5-2
7.1
7.1
7.1
7.1
7.1
2008-5-1
7.2
7.2
7.1
7.3
7.1
2008-4-30
6.8
6.8
7.2
7.2
6.8
2008-4-29
6.7
6.8
6.8
6.8
6.6
2008-4-28
6.8
6.9
6.7
6.9
6.7
2008-4-27
6.7
6.7
6.8
6.8
6.7
2008-4-26
6.8
6.8
6.7
6.8
6.7
2008-4-25
7
7
6.8
7
6.8
2008-4-24
6.8
7
7
7
7
2008-4-23
7
7
6.8
7
6.8
2008-4-22
6.6
6.6
7
7
6.6
2008-4-21
6.5
6.6
6.6
6.6
6.6
2008-4-20
6.7
6.6
6.5
6.6
6.5
2008-4-19
7
7
6.7
7
6.7
2008-4-18
6.8
7
7
7
7
2008-4-17
6.8
6.8
6.8
6.8
6.8
2008-4-16
6.8
6.8
6.8
6.8
6.8
2008-4-15
7.1
7.1
6.8
7.1
6.8
2008-4-14
7.2
7.2
7.1
7.2
7.1
2008-4-13
7.2
7.1
7.2
7.2
7.1
2008-4-12
7.2
7.2
7.2
7.2
7.2
2008-4-11
7
7.2
7.2
7.2
7.2
2008-4-10
7.6
7.5
7
7.5
7
2008-4-9
7.2
7.6
7.6
7.6
7.6
2008-4-8
7.6
7.6
7.2
7.6
7.2
2008-4-7
7.3
7.4
7.6
7.6
7.4
2008-4-6
7.5
7.4
7.3
7.4
7.3
2008-4-5
7.5
7.5
7.5
7.5
7.5
2008-4-4
7.5
7.5
7.5
7.5
7.5
2008-4-3
7.7
7.7
7.5
7.7
7.5
2008-4-2
7.9
7.6
7.7
7.7
7.6
2008-4-1
7.8
7.8
7.9
7.9
7.8
2008-3-31
7.9
7.9
7.8
7.9
7.8
2008-3-30
8.2
8
7.9
8
7.9
2008-3-29
8.3
8.3
8.2
8.3
8.2
2008-3-28
8.5
8.5
8.3
8.5
8.2
2008-3-27
8.5
8.5
8.5
8.5
8.5
2008-3-26
8.5
8.5
8.5
8.5
8.5
2008-3-25
8.5
8.5
8.5
8.5
8.5
2008-3-24
8.5
8.5
8.5
8.5
8.5
2008-3-23
9
9
8.5
9
8.5
2008-3-22
9
9
9
9
9
2008-3-21
8.7
8.7
9
9
8.6
2008-3-20
8.7
8.7
8.7
8.7
8.7
2008-3-19
8.8
8.8
8.7
8.8
8.7
2008-3-18
8.8
8.8
8.8
8.8
8.8
2008-3-17
8.9
8.9
8.8
8.9
8.8
2008-3-16
9
9
8.9
9
8.9
2008-3-15
9.1
9
9
9
9
2008-3-14
8.9
8.9
9.1
9.1
8.9
2008-3-13
8.9
8.9
8.9
8.9
8.9
2008-3-12
8.8
9.1
8.9
9.1
8.9
2008-3-11
8.8
8.8
8.8
8.8
8.8
2008-3-10
8.8
8.8
8.8
8.8
8.8
2008-3-9
9
9
8.8
9
8.8
2008-3-8
9.2
9
9
9
9
2008-3-7
9
9
9.2
9.2
9
2008-3-6
8.8
9
9
9
9
2008-3-5
8.8
8.8
8.8
8.8
8.8
2008-3-4
8.8
8.8
8.8
8.8
8.8
2008-3-3
8.8
8.8
8.8
8.8
8.8
2008-3-2
8.8
8.8
8.8
8.8
8.8
2008-3-1
9
9
8.8
9
8.8
2008-2-29
9.3
9.3
9
9.3
9
2008-2-28
9.3
9.3
9.3
9.3
9.3
2008-2-27
9.3
9.3
9.3
9.3
9.3
2008-2-26
9.2
9.2
9.3
9.3
9.2
2008-2-25
9.2
9.2
9.2
9.2
9.2
2008-2-24
9
10
9.2
10
9.2
2008-2-23
9
9
9
9
9
2008-2-22
9
9
9
9
9
2008-2-21
8.9
8.9
9
9
8.8
2008-2-20
8.9
8.9
8.9
8.9
8.9
2008-2-19
8.75
8.8
8.9
8.9
8.8
2008-2-18
8.7
8.7
8.75
8.75
8.7
2008-2-17
8.9
8.9
8.7
8.9
8.7
2008-2-16
8.9
8.9
8.9
8.9
8.9
2008-2-15
8.9
8.9
8.9
8.9
8.9
2008-2-14
8.9
8.9
8.9
8.9
8.9
2008-2-13
8.9
8.9
8.9
8.9
2008-2-3
8.6
8.6
8.6
8.6
8.6
2008-2-2
8.6
8.6
8.6
8.6
8.6
2008-2-1
8.6
8.6
8.6
8.6
8.6
2008-1-31
8.6
8.6
8.6
8.6
8.6
2008-1-30
8.6
8.6
8.6
8.6
8.6
2008-1-29
8.8
8.8
8.6
8.8
8.6
2008-1-28
8.8
8.8
8.8
8.8
8.8
2008-1-27
8.8
8.8
8.8
8.8
8.8
2008-1-26
8.8
8.8
8.8
8.8
8.8
2008-1-25
8.8
8.8
8.8
8.8
8.8
2008-1-24
8.8
8.8
8.8
8.8
8.8
2008-1-23
8.8
8.8
8.8
8.8
8.6
2008-1-22
8.5
8.8
8.8
8.8
8.8
2008-1-21
9
9
8.5
9
8.5
2008-1-20
9
9
9
9
9
2008-1-19
9.2
9.2
9
9.2
9
2008-1-18
9.2
9.2
9.2
9.2
9.2
2008-1-17
9.2
9.2
9.2
9.2
9.2
2008-1-16
9.2
9.2
9.2
9.2
9.2
2008-1-15
9.2
9.2
9.2
9.2
9.2
2008-1-14
9.3
9.2
9.2
9.2
9.2
2008-1-13
9.3
9.3
9.3
9.3
9.3
2008-1-12
9.1
9.3
9.3
9.3
9.3
2008-1-11
9.1
9.1
9.1
9.1
9.1
2008-1-10
9
9.1
9.1
9.1
9.1
2008-1-9
9
9
9
9
9
2008-1-8
9
9
9
9
9
2008-1-7
9
9
9
9
9
2008-1-6
9
9
9
9
9
2008-1-5
9
9
9
9
9
2008-1-4
9
9
9
9
9
2008-1-3
9
9
9
9
9
2008-1-2
9
9
9
9
9
2008-1-1
9
9
9
9
9
2007-12-31
9
9
9
9
9
2007-12-30
9.3
9
9
9
9
2007-12-29
9.3
9.3
9.3
9.3
9.3
2007-12-28
9.3
9.3
9.3
9.3
9.3
2007-12-27
9.3
9.3
9.3
9.3
9.3
2007-12-26
9.1
9.1
9.3
9.3
9.1
2007-12-25
9
9
9.1
9.3
9
2007-12-24
9
9
9
9
9
2007-12-23
9
9
9
9
9
2007-12-22
9
9
9
9
9
2007-12-21
9
9
9
9
9
2007-12-20
9
9
9
9
9
2007-12-19
9.1
9.1
9
9.1
9
2007-12-18
9.1
9.1
9.1
9.1
9.1
2007-12-17
9
9
9.1
9.1
9
2007-12-16
9.2
9.2
9
9.2
9
2007-12-15
9.1
9.1
9.2
9.2
9.1
2007-12-14
9.2
9.2
9.1
9.2
9.1
2007-12-13
9
9.2
9.2
9.2
9.2
2007-12-12
9.2
9.2
9
9.2
9
2007-12-11
9.5
9.5
9.2
9.5
9.2
2007-12-10
9.5
9.5
9.5
9.5
9.4
2007-12-9
9.3
9.3
9.5
9.5
9.3
2007-12-8
9.3
9.3
9.3
9.5
9.3
2007-12-7
9.5
9.5
9.3
9.5
9.3
2007-12-6
9.5
9.5
9.5
9.5
9.5
2007-12-5
9.5
9.5
9.5
9.5
9.5
2007-12-4
9.5
9.5
9.5
9.5
9.5
2007-12-3
9.5
9.5
9.5
9.5
9.5
2007-12-2
9.5
9.5
9.5
9.5
9.5
2007-12-1
9.5
9.5
9.5
9.5
9.5
2007-11-30
9.5
9.5
9.5
9.5
9.5
2007-11-29
9
9
9.5
9.5
9
2007-11-28
9.3
9.3
9
9.3
9
2007-11-27
9.5
9.5
9.3
9.5
9.3
2007-11-26
9.5
9.5
9.5
9.5
9.5
2007-11-25
9.4
9.4
9.5
9.5
9.4
2007-11-24
9
9.1
9.4
9.5
9.1
2007-11-23
9
9
9
9
9
2007-11-22
9.5
9.5
9
9.5
9
2007-11-21
9.5
9.5
9.5
9.5
9.5
2007-11-20
9.5
9.5
9.5
9.5
9.5
2007-11-19
9.3
9.3
9.5
9.5
9.3
2007-11-18
9.5
9.3
9.3
9.3
9.3
2007-11-17
9.4
9.4
9.5
9.5
9.4
2007-11-16
9.8
9.8
9.4
9.8
9.4
2007-11-15
9.8
9.8
9.8
9.8
9.5
2007-11-14
9.8
9.8
9.8
9.8
9.8
2007-11-13
9.5
9.5
9.8
9.8
9.5
2007-11-12
9.6
9.6
9.5
9.6
9.5
2007-11-11
9.5
9.5
9.6
9.6
9.5
2007-11-10
9.5
9.5
9.5
9.5
9.5
2007-11-9
9.3
9.5
9.5
9.8
9.5
2007-11-8
9.3
9.3
9.3
9.3
9.3
2007-11-7
9.3
9.3
9.3
9.3
9.3
2007-11-6
9.3
9.3
9.3
9.3
9.3
2007-11-5
9.5
9.5
9.3
9.5
9.3
2007-11-4
9.6
9.6
9.5
9.6
9.5
2007-11-3
9.5
9.5
9.6
9.6
9.5
2007-11-2
9.5
9.5
9.5
9.5
9.5
2007-11-1
9.8
9.8
9.5
9.8
9.5
2007-10-31
9.8
9.8
9.8
9.8
9.6
2007-10-30
9.8
9.8
9.8
9.8
9.6
2007-10-29
9.5
9.6
9.8
9.8
9.5
2007-10-28
9.7
9.7
9.5
9.7
9.5
2007-10-27
9.7
9.7
9.7
9.7
9.5
2007-10-26
10
10
9.7
10
9.7
2007-10-25
10
10
10
10
9.8
2007-10-24
10
10.2
10
10.2
10
2007-10-23
10
10
10
10
10
2007-10-22
10.3
10.3
10
10.3
10
2007-10-21
11
10.5
10.3
10.5
10
2007-10-20
10
10
11
11
10
2007-10-19
10
10
10
10
10
2007-10-18
10
10
10
10
10
2007-10-17
10
10
10
10
10
2007-10-16
10
10
10
10
10
2007-10-15
10
10
10
10
10
2007-10-14
10.8
10.8
10
10.8
10
2007-10-13
10.8
10.8
10.8
10.8
10.8
2007-10-12
10.8
10.8
10.8
10.8
10.8
2007-10-11
10.8
10.8
10.8
10.8
10.8
2007-10-10
10.8
10.8
10.8
10.8
10.8
2007-10-9
10.8
10.8
10.8
10.8
10.8
2007-10-8
10.8
10.8
10.8
10.8
10.8
2007-10-7
10.8
10.8
10.8
10.8
2007-10-6
10.8
10.8
10.8
10.8
2007-10-5
10.8
10.8
10.8
10.8
2007-10-4
10.8
10.8
10.8
10.8
2007-10-3
10.8
10.8
10.8
10.8
10.8
2007-10-2
10.8
10.8
10.8
10.8
2007-10-1
10.6
10.6
10.8
10.8
10.6
2007-9-30
10.6
10.6
10.6
10.6
2007-9-29
10.8
10.8
10.6
10.8
10.6
2007-9-28
10.8
10.8
10.8
10.8
10.8
2007-9-27
10.8
10.8
10.8
10.8
10.8
2007-9-26
10.6
10.6
10.8
10.8
10.6
2007-9-25
10.5
10.5
10.6
10.6
10.5
2007-9-24
10.5
10.5
10.5
10.5
10.5
2007-9-23
10.5
10.6
10.5
10.6
10.5
2007-9-22
11.2
10.3
10.5
10.7
10.3
2007-9-21
11.2
11.2
11.2
11.2
11.2
2007-9-20
11.2
11.2
11.2
11.2
11.2
2007-9-19
11.3
11.3
11.2
11.3
11.2
2007-9-18
11.5
11.4
11.3
11.4
11.3
2007-9-17
11.1
11.2
11.5
11.5
11.2
2007-9-16
11
11.1
11.1
11.1
11.1
2007-9-15
11.5
11
11
11
11
2007-9-14
11.5
11.5
11.5
11.5
11.5
2007-9-13
11.5
11.5
11.5
11.5
11.5
2007-9-12
11.8
11.5
11.5
11.5
11.5
2007-9-11
11.8
11.8
11.8
11.8
11.8
2007-9-10
11.8
11.8
11.8
11.8
11.8
2007-9-9
11.8
11.8
11.8
11.8
11.8
2007-9-8
12
12
11.8
12
11.8
2007-9-7
12
12
12
12
12
2007-9-6
12
12
12
12
12
2007-9-5
11.7
11.6
11.6
11.6
11.6
2007-9-4
11.8
11.8
11.7
11.8
11.7
2007-9-3
11.8
11.8
11.8
11.8
11.7
2007-9-2
12.3
12.3
12.5
12.5
12
2007-9-1
12
12
12.3
12.3
12
2007-8-31
12.4
12.4
12
12.4
12
2007-8-30
12.4
12
12
12
12
2007-8-29
12.2
12.2
12.4
12.4
12.2
2007-8-28
12.3
12.3
12.2
12.3
12.2
2007-8-27
12.4
12.4
12.3
12.5
12.3
2007-8-26
12.5
12.5
12.4
12.5
12.4
2007-8-25
12.3
12.3
12.6
12.6
12.3
2007-8-24
12.3
12.3
12.5
12.8
12.3
2007-8-23
12.3
12.3
12.3
12.3
12.3
2007-8-22
12.3
12.3
12.3
12.3
12.3
2007-8-21
12.3
12.3
12.3
12.3
12.3
2007-8-20
12.2
12.2
12.3
12.3
12.2
2007-8-19
12
12
12
12
12
2007-8-18
12.5
12.5
12
12.5
12
2007-8-17
12
12
12
12
12