日期	开盘	最高	收盘	最低	交易量(手)	交易金额(万元)
2007-07-09	25.420	27.050	26.240	25.420	139647	36815.18
2007-07-06	23.700	25.280	25.180	23.600	102134	25161.24
2007-07-05	25.450	25.450	24.050	24.000	89894	22155.10
2007-07-04	27.290	27.320	25.790	25.500	119769	31579.66
2007-07-03	25.210	27.470	27.240	25.100	180151	47342.22
2007-06-29	25.100	25.590	24.520	23.480	120542	29674.95
2007-06-28	27.110	27.190	25.410	25.300	117701	30903.06
2007-06-27	26.680	27.310	27.050	26.200	155031	41601.29
2007-06-25	27.020	27.550	25.500	25.170	143611	37604.72
2007-06-22	28.500	28.500	27.180	26.200	168955	46294.41
2007-06-21	28.000	29.120	28.560	27.830	130412	37210.24
2007-06-20	29.800	29.800	28.150	27.770	216598	62327.19
2007-06-19	30.110	30.950	29.800	29.380	143653	42926.66
2007-06-18	30.200	30.980	30.090	30.000	186377	56649.55
2007-06-15	30.400	31.050	29.900	29.550	219670	66318.51
2007-06-14	31.000	31.980	31.080	30.010	248022	76957.10
2007-06-13	32.000	32.470	31.160	30.850	323976	101391.56
2007-06-12	28.950	31.750	31.650	28.450	357224	107884.32
2007-06-11	29.310	29.980	28.910	28.650	353631	103827.16
2007-06-08	26.750	29.000	28.630	26.010	458333	128351.80
2007-06-07	26.950	27.800	26.890	26.500	401033	109163.11
2007-06-06	25.240	27.320	26.880	24.000	431228	112795.04
2007-06-05	22.700	25.000	24.900	21.450	260913	61254.61
2007-06-04	26.250	26.250	23.640	23.640	242969	59296.39
2007-06-01	25.600	27.650	26.250	25.600	443058	118362.61
2007-05-31	24.500	26.000	25.450	22.200	340465	83764.47
2007-05-30	25.360	26.700	24.580	24.540	337925	86113.71
2007-05-29	26.620	28.390	27.280	26.100	445288	121632.51
2007-05-28	24.650	26.660	26.500	24.650	504913	129977.13
2007-05-25	24.100	24.650	24.250	23.910	144643	35043.62
2007-05-24	25.260	25.260	24.310	24.100	216776	53050.76
2007-05-23	25.510	25.590	25.270	25.060	184668	46637.19
2007-05-22	24.740	25.490	25.450	24.510	263779	65964.86
2007-05-21	23.650	24.970	24.700	23.450	206000	49796.50
2007-05-18	25.100	25.250	24.400	24.300	149703	36969.93
2007-05-16	24.100	24.800	24.630	24.010	102057	24941.52
2007-05-15	24.440	24.880	24.110	24.050	120155	29366.31
2007-05-14	24.420	24.970	24.530	24.000	126565	31038.35
2007-05-11	25.240	25.240	24.830	24.550	135977	33819.36
2007-05-10	25.000	25.990	25.710	24.250	212374	53731.84
2007-05-09	25.850	25.850	24.980	24.100	185944	46439.06
2007-05-08	26.550	26.920	25.860	25.420	225379	58754.73
2007-04-30	24.050	25.400	25.120	24.050	189246	46631.60
2007-04-27	24.580	24.700	24.260	24.000	169046	41065.47
2007-04-26	24.750	25.650	25.040	24.750	138064	34800.70
2007-04-25	25.590	25.590	25.000	24.010	279799	69193.92
2007-04-24	26.610	26.800	25.960	25.800	280509	73117.72
2007-04-23	26.080	26.790	26.610	25.770	402092	105806.21
2007-04-20	25.770	27.480	27.000	25.770	213212	56651.21
2007-04-19	27.800	27.950	25.880	25.880	246800	65444.71
2007-04-18	27.980	29.850	28.780	27.800	239606	69387.37
2007-04-17	25.000	27.140	27.140	24.760	250198	64566.00
2007-04-16	24.360	24.880	24.670	24.300	130929	32211.23
2007-04-13	24.780	24.900	24.370	24.100	162629	39782.29
2007-04-12	24.570	25.360	25.060	24.000	214464	53011.30
2007-04-11	23.730	25.250	24.350	23.730	286376	70386.92
2007-04-10	21.840	23.770	23.550	21.620	243357	54973.32
2007-04-09	21.180	21.860	21.610	21.180	147482	31809.94
2007-04-06	20.100	21.290	21.070	20.000	191081	39749.21
2007-04-05	20.310	20.480	20.360	20.020	94501	19157.96
2007-04-04	20.200	20.850	20.250	19.820	170812	34939.28
2007-04-02	19.650	19.800	19.680	19.420	75364	14784.21

信息录入：copperhome.net    责任编辑：copperhome.net