日期	开盘	最高	收盘	最低	交易量(手)	交易金额(万元
2007-07-09	37.800	41.360	40.200	37.700	235311	94382.74
2007-07-06	36.300	38.000	37.600	34.900	110372	40876.98
2007-07-05	37.500	38.450	36.280	35.000	122445	44749.96
2007-07-04	39.890	40.180	37.700	37.480	173533	66991.94
2007-07-03	36.210	39.380	39.380	36.210	259311	98929.86
2007-07-02	34.200	36.500	35.800	34.010	117089	41603.68
2007-06-29	33.900	35.820	34.500	33.520	116686	40476.5100
2007-06-28	34.500	36.500	34.800	34.000	197198	69641.42
2007-06-27	34.300	35.090	34.780	33.750	128733	44490.12
2007-06-26	32.600	34.340	34.340	31.510	154438	50501.25
2007-06-25	35.480	36.690	33.400	33.220	190045	65889.03
2007-06-21	35.880	37.700	36.870	35.870	148499	54570.48
2007-06-20	37.710	37.710	36.000	35.700	202449	74227.87
2007-06-19	39.100	39.500	37.900	37.660	158689	60570.89
2007-06-18	37.340	39.200	39.100	37.340	211314	81811.59
2007-06-15	36.800	37.600	36.710	36.300	132842	48851.96
2007-06-14	37.300	38.390	37.250	36.200	206975	76998.71
2007-06-13	38.000	38.880	37.630	37.450	255313	96909.49
2007-06-12	37.000	39.500	38.600	36.110	262984	99636.33
2007-06-11	36.950	38.600	37.010	36.190	327237	122225.98
2007-06-08	33.990	37.750	37.150	32.680	324845	115622.45
2007-06-07	34.760	35.900	34.400	33.750	391965	135649.48
2007-06-06	31.500	33.760	33.760	30.890	427703	141523.49
2007-06-05	27.550	30.690	30.690	27.550	416371	121945.63
2007-06-04	26.450	30.290	27.900	26.100	328015	92466.31
2007-06-01	28.510	30.280	28.950	28.510	495711	147444.08
2007-05-31	25.260	27.530	27.530	24.280	453368	119817.74
2007-05-30	25.300	27.650	25.040	24.980	354539	92113.51
2007-05-29	26.790	28.980	27.750	26.500	381715	106335.48
2007-05-28	24.890	26.920	26.630	24.890	404549	104937.27
2007-05-25	24.350	24.770	24.470	24.100	183586	44802.34
2007-05-24	25.390	25.390	24.450	24.010	193263	47539.91
2007-05-23	25.200	25.670	25.430	24.800	247028	62501.00
2007-05-22	24.350	25.380	25.080	23.980	297149	73169.65
2007-05-21	23.000	24.660	24.200	22.900	205980	49214.81
2007-05-18	24.000	24.450	23.920	23.700	169714	40843.22
2007-05-17	23.600	24.800	24.600	23.400	246957	60413.23
2007-05-16	22.900	23.870	23.620	22.750	130413	30553.86
2007-05-15	23.650	24.240	22.940	22.910	194562	45925.93
2007-05-14	23.980	24.220	23.880	23.700	148304	35469.20
2007-05-11	24.500	24.830	24.260	24.050	207956	50601.14
2007-05-10	24.180	25.450	25.030	23.810	291317	71919.86
2007-05-09	24.860	25.000	24.500	23.400	243284	59236.11
2007-05-08	25.200	25.480	24.880	24.510	333091	82850.70
2007-04-30	23.000	23.680	23.500	22.600	252128	58229.30
2007-04-27	23.390	24.050	23.290	23.030	195552	45675.57
2007-04-26	23.800	25.080	24.070	23.800	179941	43809.87
2007-04-25	24.270	24.500	23.750	23.250	229208	54309.51
2007-04-24	25.380	25.610	24.800	24.680	193318	48157.98
2007-04-23	25.450	25.550	25.240	24.960	224106	56517.57
2007-04-20	23.610	25.190	24.930	23.610	232648	56987.11
2007-04-19	24.960	25.180	23.490	22.770	323001	77651.43
2007-04-18	24.500	26.350	25.300	24.460	413984	105290.80
2007-04-17	22.280	24.170	24.000	22.280	403438	92845.87
2007-04-16	21.730	22.480	22.200	21.500	192438	42449.98
2007-04-13	22.300	22.550	21.750	21.600	255504	56303.27
2007-04-12	22.370	23.000	22.600	21.920	305623	68606.95
2007-04-11	21.600	23.270	22.220	21.600	528122	119439.15
2007-04-10	19.970	21.540	21.480	19.650	401856	82496.59
2007-04-09	19.120	19.860	19.610	19.120	255304	50053.73
2007-04-06	18.500	19.250	19.020	18.400	255364	48403.83
2007-04-05	18.950	19.040	18.820	18.600	144227	27152.33
2007-04-04	19.070	19.320	18.800	18.570	254377	48382.80
2007-04-03	18.700	18.800	18.720	18.200	197154	36599.00
2007-04-02	18.700	18.700	18.570	18.180	240309	44310.48

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