日期
昨收
开盘
收盘
最高
最低
2008-8-20
58
57.1
57.1
57.1
2008-8-19
60
60
58
60
57
2008-8-18
62
62
60
62
60
2008-8-17
59
59
62
62.5
58
2008-8-16
65.5
66
59
66
59
2008-8-15
66
67
65.5
70
65
2008-8-14
65
65
66
66
64
2008-8-13
62
64
65
65
63
2008-8-12
70
68
62
70
55
2008-8-11
76
76
70
76
70
2008-8-10
78
76
76
76
76
2008-8-9
80
80
78
80
75
2008-8-8
80
80
80
80
2008-8-7
80
80
80
80
76
2008-8-6
83
83
80
83
80
2008-8-5
84
84
83
84
83
2008-8-4
84
84
84
84
81
2008-8-3
85
85
84
85
82
2008-8-2
86
86
85
86
85
2008-8-1
89
88.5
86
88.5
83
2008-7-31
90
91
89
91
88
2008-7-30
104.5
102.5
90
102.5
90
2008-7-29
108
108
104.5
108
103
2008-7-28
106
106
108
115
103
2008-7-27
94
95
106
106
93
2008-7-26
87
87
94
100
87
2008-7-25
85
85
87
88.5
81.5
2008-7-24
89
89
85
90
84
2008-7-23
92
90
89
95
80
2008-7-22
105
103
92
105
92
2008-7-21
107
107.2
105
107.2
103
2008-7-20
107
105
107
113
105
2008-7-19
117
114.5
107
114.5
107
2008-7-18
121.01
121.05
117
121.05
116
2008-7-17
124
124
121.01
124
121.01
2008-7-16
124
125
124
128
123
2008-7-15
129
126
124
126
124
2008-7-14
126
125
129
129
123.5
2008-7-13
127
125
126
128
125
2008-7-12
130
129
127
132
126
2008-7-11
135
135.5
130
136
130
2008-7-10
125
124
135
141
123.25
2008-7-9
126
123.5
125
125
122
2008-7-8
128.5
128.5
126
128.5
123
2008-7-7
132.5
131.1
128.5
131.1
128
2008-7-6
132
135
132.5
136
132.5
2008-7-5
132
129.1
132
132
129.1
2008-7-4
142
142
132
142
129
2008-7-3
147
146.5
142
146.5
140
2008-7-2
147.5
150
147
150
147
2008-7-1
150
150.2
147.5
150.2
143.5
2008-6-30
153
152
150
154
144
2008-6-29
140
145
153
161
141
2008-6-28
134
138
140
142.25
138
2008-6-27
146.5
146.5
134
146.5
134
2008-6-26
142
142
146.5
146.5
142
2008-6-25
143
143
142
147
142
2008-6-24
141
141
143
146
139
2008-6-23
149
150
141
150
140
2008-6-22
149
149
149
156
149
2008-6-21
149
145.5
149
157
145
2008-6-20
153.6
152.5
149
156
144
2008-6-19
168
167.5
153.6
167.5
148
2008-6-18
171
171
168
173
168
2008-6-17
174
176
171
176
169
2008-6-16
170
172
174
181
164
2008-6-15
178
173
170
178
170
2008-6-14
190
190
178
190
165
2008-6-13
201
201
190
201
190
2008-6-12
203
203
201
203
201
2008-6-11
203
203
203
203
201
2008-6-10
207
206
203
206
203
2008-6-9
203
203
207
207
202
2008-6-8
204
204
203
204
203
2008-6-7
204
205
204
205
202
2008-6-6
205
202.5
204
206
202
2008-6-5
210
210
205
210
204
2008-6-4
213
212
210
213
209
2008-6-3
210
209
213
213
208
2008-6-2
203
203
210
210
203
2008-6-1
205
203
203
203
202
2008-5-31
204.5
204
205
205
202
2008-5-30
206.5
206
204.5
206
200
2008-5-29
198.5
198.5
206.5
207
198.5
2008-5-28
189
189
198.5
198.5
188
2008-5-27
186
186
189
191
184
2008-5-26
190
191
186
191
185
2008-5-25
185
185
190
192
185
2008-5-24
184
185
185
186.5
183
2008-5-23
180
180
184
186
176
2008-5-22
193
190
180
191.5
180
2008-5-21
185
185
193
193
185
2008-5-20
188
188
185
188
183
2008-5-19
190
190
188
190
184
2008-5-18
195
194
190
194
185
2008-5-17
207
206
195
206
195
2008-5-16
204
202
207
209
201
2008-5-15
192
191
204
204
187
2008-5-14
189
188
192
192
185.5
2008-5-13
190
190
189
190
185
2008-5-12
193.8
193
190
196.5
190
2008-5-11
198.5
198
193.8
198
190
2008-5-10
200
199
198.5
202
195
2008-5-9
191
193
200
216
193
2008-5-8
170
182
191
195
174
2008-5-7
180
180
170
180
168
2008-5-6
188
189
180
189
175
2008-5-5
190
190
188
196
185
2008-5-4
184
185
190
190
174
2008-5-3
186
187
184
187
182
2008-5-2
180
181
186
186
172
2008-5-1
171
171
180
181
171
2008-4-30
160
160
171
171
160
2008-4-29
146
145
160
160
144
2008-4-28
143
146
146
147
139
2008-4-27
129
133
140
140
133
2008-4-26
131
130
129
131
128
2008-4-25
133
133
131
133
129
2008-4-24
131.5
131.5
133
133
131.5
2008-4-23
136
136
132
136
130
2008-4-22
137
137
136
137
136
2008-4-21
137
137
137
137
136
2008-4-20
140
139
137
139
137
2008-4-19
141
141
140
141
140
2008-4-18
141
141
140
141
140
2008-4-17
145
145
141
146
141
2008-4-16
143
143
146
146
143
2008-4-15
140
140
143
144
138
2008-4-14
141.5
141.5
140
141.5
140
2008-4-13
141
140
141.5
142
140
2008-4-12
142
141
141
141
139.5
2008-4-11
144
144
141
144
141
2008-4-10
151
148
144
148
144
2008-4-9
145
145
151
151
145
2008-4-8
154
153.5
145
153.5
145
2008-4-7
146
148
154
154
148
2008-4-6
142
141
146
146
136
2008-4-5
146
147
142
149
142
2008-4-4
152
152
146
152
146
2008-4-3
155
154
152
154
152
2008-4-2
151
151
155
155
151
2008-4-1
150
154
151
154
151
2008-3-31
142.5
145
150
150
145
2008-3-30
155
155
141
155
139
2008-3-29
170.5
170
155
171
155
2008-3-28
167
170
170.5
172
170
2008-3-27
169
169
167
171
167
2008-3-26
173
172
169
172
168.5
2008-3-25
190
184
173
184
173
2008-3-24
191
193
187
193
187
2008-3-23
190
192
191
194
191
2008-3-22
190
190
190
191
190
2008-3-21
195
196
190
196
190
2008-3-20
192
194
195
195
194
2008-3-19
191
190
192
192
189
2008-3-18
189
191
191
191
190
2008-3-17
188
188
189
190
188
2008-3-16
190
190
188
190
188
2008-3-15
188
187
190
191
187
2008-3-14
210
208
188
208
188
2008-3-13
180
188
210
210
188
2008-3-12
171
175
180
182
175
2008-3-11
163
165
171
171
165
2008-3-10
157
157
163
163
156
2008-3-9
159
159
157
160
157
2008-3-8
160
160
159
160
158
2008-3-7
167
166
160
166
160
2008-3-6
162
162
167
171
162
2008-3-5
156
156
162
163
156
2008-3-4
145
151
156
156
151
2008-3-3
142
143
142
144
142
2008-3-2
138
145
142
145
142
2008-3-1
136
138
138
138
138
2008-2-29
136
136
136
136
135
2008-2-28
138
138
136
138
135.5
2008-2-27
139
140
138
141
138
2008-2-26
134
137
139
140
137
2008-2-25
133.5
134
134
134.5
134
2008-2-24
136
136
133.5
136
133
2008-2-23
135
135
136
136.5
135
2008-2-22
131
132
135
135
132
2008-2-21
125
128
131
131
128
2008-2-20
123
123
125
125
123
2008-2-19
116
118
123
123
118
2008-2-18
117.5
118
116
118
116
2008-2-17
118
118
117.5
118
117.5
2008-2-16
118.5
118
118
118
118
2008-2-15
117
118
118.5
118.5
118
2008-2-14
118
116
117
117
116
2008-2-13
119
118
119
118
2008-2-3
119
119
118
120
118
2008-2-2
118
118
119
120
118
2008-2-1
113
113
118
118
113
2008-1-31
113
113
113
113
113
2008-1-30
112
112
113
113
112
2008-1-29
113
113
112
113
112
2008-1-28
114
114
113
114
113
2008-1-27
115
115
114
115
114
2008-1-26
119
118
115
118
115
2008-1-25
120
120
119
120
118
2008-1-24
117
120
120
121
120
2008-1-23
117
117
117
117
116
2008-1-22
120
120
117
120
117
2008-1-21
123
123
120
123
120
2008-1-20
124
124
123
124
123
2008-1-19
121
121
124
125
121
2008-1-18
119
118
121
121
118
2008-1-17
120
120
119
120
119
2008-1-16
123
123
120
123
118
2008-1-15
124
126
123
127
123
2008-1-14
125
125
124
125
123
2008-1-13
118
118
125
125
118
2008-1-12
107
107
118
120
107
2008-1-11
113
113
107
113
107
2008-1-10
102
102
113
115
102
2008-1-9
103
103
102
103
102
2008-1-8
103
103
103
105
103
2008-1-7
100
105
103
105
103
2008-1-6
98
98
100
101
97
2008-1-5
95
95
98
98.5
95
2008-1-4
87
91.5
95
95
91.5
2008-1-3
81.5
81.5
87
88
81.5
2008-1-2
77
77
81.5
81.5
77
2008-1-1
77
77
77
77
77
2007-12-31
77
77
77
77
77
2007-12-30
77.5
77
77
77
77
2007-12-29
77.5
77.5
77.5
77.5
77.5
2007-12-28
77.5
77.5
77.5
77.5
77.5
2007-12-27
79
79
77.5
79
77.5
2007-12-26
79
79
79
79
79
2007-12-25
80
80
79
80
78.5
2007-12-24
80
80
80
80
78
2007-12-23
79
79
80
80
79
2007-12-22
81
81
79
81
79
2007-12-21
79
80
81
81
80
2007-12-20
79
80
79
80
79
2007-12-19
78
78
79
79
77
2007-12-18
78
78
78
78
78
2007-12-17
81
80
78
80
78
2007-12-16
80
80
81
81
80
2007-12-15
73
73
80
82
73
2007-12-14
72
72
73
73
72
2007-12-13
71
70
72
72
70
2007-12-12
72
72
71
72
71
2007-12-11
72
72
72
72
72
2007-12-10
72
72
72
72
72
2007-12-9
73
73
72
73
72
2007-12-8
71.5
73
73
73
73
2007-12-7
71.5
71.5
71.5
72
71.5
2007-12-6
71
71.5
71.5
71.5
71.5
2007-12-5
70
70
71
71
70
2007-12-4
68.5
68.5
70
70
68.5
2007-12-3
68.5
68.5
68.5
68.5
68.5
2007-12-2
70
70
68.5
70
68.5
2007-12-1
70
69.5
70
70
69.5
2007-11-30
71
71
70
71
70
2007-11-29
71.5
71.5
71
71.5
71
2007-11-28
73
72
71.5
72
71.5
2007-11-27
73
73
73
73
73
2007-11-26
73
73
73
73
73
2007-11-25
73
73
73
73
73
2007-11-24
70
72.5
73
73
72.5
2007-11-23
70
70
70
70
70
2007-11-22
71
71
70
71
70
2007-11-21
71
71
71
71
71
2007-11-20
70
70
71
71.5
70
2007-11-19
70
70
70
70
70
2007-11-18
71
71
70
71
70
2007-11-17
71
71
71
71
71
2007-11-16
72
72
71
72
71
2007-11-15
73
73
72
73
72
2007-11-14
73
73
73
73
73
2007-11-13
73
73
73
73
73
2007-11-12
72
72
73
74
72
2007-11-11
72
72
72
72
72
2007-11-10
72
71
72
72
71
2007-11-9
72
72
72
72
72
2007-11-8
70
70
72
72
70
2007-11-7
70
70
70
71
70
2007-11-6
70
70
70
70
70
2007-11-5
70
70
70
70
70
2007-11-4
71
71
70
71
70
2007-11-3
70.5
70.5
71
71
70.5
2007-11-2
72
72
70.5
72
70.5
2007-11-1
71
71
72
72
71
2007-10-31
73.5
73.5
71
73.5
71
2007-10-30
73.5
73.5
73.5
73.5
73.5
2007-10-29
72
72
73.5
73.5
72
2007-10-28
72
72
72
72
72
2007-10-27
74
74
72
74
72
2007-10-26
74
74
74
74
74
2007-10-25
75
75
74
75
74
2007-10-24
76
76
75
76
75
2007-10-23
76
76
76
76
76
2007-10-22
76.5
76.5
76
76.5
76
2007-10-21
76
76
76.5
76.5
76
2007-10-20
74
74
76
76
74
2007-10-19
74
74
74
74
74
2007-10-18
72
72
74
74
72
2007-10-17
72
72
72
72
72
2007-10-16
72
72
72
72
72
2007-10-15
72
72
72
72
72
2007-10-14
73.5
73.5
72
73.5
72
2007-10-13
74
74
73.5
74
73.5
2007-10-12
77
74
74
74
74
2007-10-11
77
77
77
77
77
2007-10-10
77
77
77
77
77
2007-10-9
77
77
77
77
77
2007-10-8
77
77
77
77
77
2007-10-7
78
78
78
77
2007-10-6
78
78
78
78
2007-10-5
78
78
78
78
2007-10-4
78
78
78
77
2007-10-3
78
78
78
78
78
2007-10-2
80
80
80
78
2007-10-1
80
80
80
80
80
2007-9-30
80
80
80
80
2007-9-29
78
80
80
80
80
2007-9-28
77
77
78
78
77
2007-9-27
77
77
77
77
77
2007-9-26
77
77
77
77
77
2007-9-25
77
77
77
77
77
2007-9-24
77
77
77
77
77
2007-9-23
79
77
77
77
77
2007-9-22
79
79
79
79
75
2007-9-21
79
79
79
79
79
2007-9-20
80.5
79
79
79
79
2007-9-19
80.5
80.5
80.5
80.5
80.5
2007-9-18
80
80
80.5
80.5
80
2007-9-17
80
80
80
80
80
2007-9-16
80
80
80
80
80
2007-9-15
82
82
80
82
80
2007-9-14
82
82
82
82
82
2007-9-13
82
82
82
82
82
2007-9-12
81
82
82
82
82
2007-9-11
81.5
81
81
81
81
2007-9-10
81.5
81.5
81.5
81.5
81.5
2007-9-9
82
82
81.5
82
81.5
2007-9-8
83
82
82
82
82
2007-9-7
81
81
83
83
81
2007-9-6
81
81
81
81
81
2007-9-5
82
82
81
82
81
2007-9-4
82
82
82
82
82
2007-9-3
82
82
82
83
82
2007-9-2
87
85
84
85
81
2007-9-1
90.5
87
87
87
87
2007-8-31
90.5
90.5
90.5
90.5
90.5
2007-8-30
90.5
90.5
89
90.5
89
2007-8-29
90.5
90.5
90.5
90.5
90.5
2007-8-28
89.5
91
90.5
91
90.5
2007-8-27
89.5
90
92
89.5
89.5
2007-8-26
88
88
89.5
89.5
88
2007-8-25
88
88
88
88
88
2007-8-24
88
90
91
88
88
2007-8-23
88
88
88
88
88
2007-8-22
88
88
88
88
88
2007-8-21
88
88
88
88
88
2007-8-20
89
89
88
89
88
2007-8-19
90
90
89
90.5
89
2007-8-18
90
90
90
90
90
2007-8-17
90
90
90
90
90
2007-8-6
87
87
91.5
91.5
87
2007-8-5
86
86
87
87
86
2007-8-4
88
87
86
87
86
2007-8-2
88
88
87
88
87
2007-8-1
88
87
88
88
87
2007-7-31
88
88
88
88
88
2007-7-30
87
87
88
88
87
2007-7-29
86
87
87
87
87
2007-7-28
86
86
86
86
86
2007-7-27
85
85
85
86
85
2007-7-26
84
84
85
85
84
2007-7-25
85
86
84
86
83
2007-7-24
87
87
85
87
85
2007-7-23
86
86
87
87
86
2007-7-22
86
86
86
86
86
2007-7-21
86
86
86
86
86
2007-7-20
88
87
86
87
86
2007-7-19
90
89
88
89
88
2007-7-18
84
85
90
90
84
2007-7-17
80
81
84
84
81
2007-7-16
81
81
80
81
80
2007-7-15
81
81
81
81
81
2007-7-14
81
80
81
81
80
2007-7-13
81
81
81
81
81
2007-7-12
77
78
81
81
78
2007-7-11
77
77
77
77
77
2007-7-10
77
77
77
77
77
2007-7-9
76
76
77
77
76
2007-7-8
78
76
76
76
76
2007-7-7
76
77
78
78
77
2007-7-6
76
75
76
76
75
2007-7-5
77
78
76
78
76
2007-7-4
76
79
77
79
77
2007-7-3
80
76
76
76
76
2007-7-2
80
80
80
80
80
2007-7-1
81
80
81
80