2007年股票成分B指(399003)历史数据查询 2008-03-06 理财
2007年股票成分B指历史数据查询。
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 交易量 | 交易金额 |
| 20070104 | 3,839.10 | 3,990.03 | 3,839.10 | 3,908.83 | 610,694 | 55,008.80 |
| 20070105 | 3,894.75 | 3,929.65 | 3,841.51 | 3,905.76 | 561,180 | 44,056.10 |
| 20070108 | 3,906.91 | 3,986.16 | 3,888.70 | 3,932.94 | 482,056 | 40,562.30 |
| 20070109 | 3,939.17 | 4,045.61 | 3,927.61 | 4,034.91 | 457,099 | 39,501.90 |
| 20070110 | 4,040.10 | 4,053.57 | 3,940.82 | 4,023.54 | 457,604 | 41,932.60 |
| 20070111 | 4,006.77 | 4,401.68 | 3,977.50 | 4,145.87 | 1,082,268 | 119,250.10 |
| 20070112 | 4,143.42 | 4,292.10 | 4,115.20 | 4,162.15 | 550,929 | 56,644.60 |
| 20070115 | 4,146.91 | 4,380.47 | 4,146.91 | 4,380.47 | 519,225 | 53,145.60 |
| 20070116 | 4,425.72 | 4,497.06 | 4,318.34 | 4,468.62 | 650,717 | 70,863.80 |
| 20070117 | 4,474.73 | 4,474.73 | 4,287.25 | 4,345.30 | 555,703 | 64,685.40 |
| 20070118 | 4,256.11 | 4,309.47 | 4,079.61 | 4,206.22 | 520,386 | 63,659.70 |
| 20070119 | 4,185.86 | 4,394.04 | 4,185.86 | 4,371.24 | 578,498 | 56,250.90 |
| 20070122 | 4,403.27 | 4,526.74 | 4,403.27 | 4,513.92 | 552,523 | 55,015.40 |
| 20070123 | 4,552.55 | 4,573.22 | 4,324.60 | 4,433.81 | 383,863 | 43,611.10 |
| 20070124 | 4,454.07 | 4,465.49 | 4,371.44 | 4,403.23 | 260,011 | 29,823.10 |
| 20070125 | 4,379.41 | 4,401.69 | 4,281.08 | 4,281.08 | 312,897 | 32,303.50 |
| 20070126 | 4,253.60 | 4,272.83 | 4,039.64 | 4,265.97 | 333,278 | 37,339.30 |
| 20070129 | 4,258.01 | 4,353.56 | 4,258.01 | 4,299.07 | 321,637 | 31,168.80 |
| 20070130 | 4,317.62 | 4,320.63 | 4,080.06 | 4,104.00 | 299,074 | 33,725.00 |
| 20070131 | 4,082.89 | 4,086.67 | 3,799.65 | 3,830.49 | 374,851 | 36,897.80 |
| 20070201 | 3,739.61 | 3,818.48 | 3,664.99 | 3,766.84 | 401,199 | 42,516.10 |
| 20070202 | 3,734.84 | 3,763.99 | 3,692.95 | 3,714.89 | 198,855 | 18,859.10 |
| 20070205 | 3,656.23 | 3,829.38 | 3,642.70 | 3,822.94 | 267,859 | 28,398.70 |
| 20070206 | 3,832.85 | 4,113.92 | 3,816.34 | 4,104.57 | 437,985 | 46,401.80 |
| 20070207 | 4,118.81 | 4,207.82 | 4,118.81 | 4,169.94 | 372,166 | 40,152.20 |
| 20070208 | 4,160.12 | 4,227.10 | 4,070.07 | 4,189.94 | 357,819 | 32,216.20 |
| 20070209 | 4,177.54 | 4,205.88 | 4,112.75 | 4,166.46 | 199,040 | 20,181.60 |
| 20070212 | 4,185.74 | 4,234.01 | 4,146.44 | 4,227.88 | 246,914 | 21,686.50 |
| 20070213 | 4,224.84 | 4,321.29 | 4,224.84 | 4,263.84 | 185,384 | 18,743.80 |
| 20070214 | 4,258.03 | 4,342.30 | 4,258.03 | 4,336.10 | 237,000 | 24,945.50 |
| 20070215 | 4,348.47 | 4,406.60 | 4,348.47 | 4,405.02 | 263,626 | 27,398.30 |
| 20070216 | 4,420.12 | 4,471.56 | 4,380.97 | 4,439.69 | 348,963 | 33,995.30 |
| 20070226 | 4,455.15 | 4,455.15 | 4,354.66 | 4,411.48 | 264,997 | 24,926.20 |
| 20070227 | 4,406.56 | 4,409.24 | 4,037.89 | 4,042.20 | 482,416 | 48,658.40 |
| 20070228 | 3,819.60 | 4,106.36 | 3,819.60 | 4,001.62 | 357,112 | 41,394.10 |
| 20070301 | 4,015.25 | 4,097.54 | 3,973.32 | 4,001.34 | 250,157 | 27,498.60 |
| 20070302 | 3,978.40 | 4,071.25 | 3,971.76 | 4,028.71 | 219,379 | 21,917.30 |
| 20070305 | 4,003.01 | 4,047.30 | 3,691.21 | 3,764.51 | 349,365 | 38,230.80 |
| 20070306 | 3,704.36 | 3,879.96 | 3,704.36 | 3,804.36 | 185,825 | 22,048.40 |
| 20070307 | 3,903.69 | 3,960.50 | 3,890.50 | 3,917.64 | 192,245 | 17,989.00 |
| 20070308 | 3,945.87 | 3,955.43 | 3,894.09 | 3,947.11 | 120,680 | 11,365.10 |
| 20070309 | 3,964.79 | 3,990.93 | 3,905.09 | 3,938.23 | 144,806 | 13,391.80 |
| 20070312 | 3,939.82 | 3,995.59 | 3,898.69 | 3,986.76 | 133,948 | 12,263.50 |
| 20070313 | 3,989.43 | 4,014.67 | 3,977.32 | 4,007.82 | 276,281 | 22,158.30 |
| 20070314 | 3,955.71 | 3,974.52 | 3,880.24 | 3,942.67 | 178,683 | 18,263.30 |
| 20070315 | 3,961.27 | 4,002.67 | 3,940.41 | 3,968.76 | 152,411 | 16,676.40 |
| 20070316 | 3,980.28 | 4,027.51 | 3,932.52 | 3,948.60 | 119,414 | 13,035.00 |
| 20070319 | 3,882.57 | 4,051.39 | 3,835.67 | 4,046.02 | 410,415 | 34,297.00 |
| 20070320 | 4,058.28 | 4,123.88 | 4,058.28 | 4,107.43 | 263,773 | 27,106.00 |
| 20070321 | 4,130.19 | 4,148.64 | 4,089.16 | 4,140.91 | 265,961 | 24,590.90 |
| 20070322 | 4,159.18 | 4,181.32 | 4,137.88 | 4,138.16 | 237,930 | 24,786.30 |
| 20070323 | 4,146.71 | 4,156.55 | 4,089.94 | 4,113.38 | 183,277 | 17,614.90 |
| 20070326 | 4,121.62 | 4,153.50 | 4,116.54 | 4,152.11 | 191,137 | 17,920.50 |
| 20070327 | 4,157.16 | 4,188.97 | 4,142.30 | 4,183.67 | 188,429 | 20,205.00 |
| 20070328 | 4,192.97 | 4,209.33 | 4,088.94 | 4,175.67 | 235,717 | 25,258.40 |
| 20070329 | 4,179.68 | 4,241.45 | 4,153.13 | 4,222.63 | 231,868 | 24,789.20 |
| 20070330 | 4,221.04 | 4,228.98 | 4,183.72 | 4,226.81 | 147,083 | 13,810.90 |
| 20070402 | 4,217.55 | 4,265.97 | 4,217.55 | 4,247.77 | 125,762 | 15,192.50 |
| 20070403 | 4,256.30 | 4,304.78 | 4,249.16 | 4,304.78 | 212,690 | 21,745.10 |
| 20070404 | 4,321.55 | 4,329.56 | 4,286.71 | 4,303.73 | 222,921 | 23,745.30 |
| 20070405 | 4,304.28 | 4,310.63 | 4,262.73 | 4,299.42 | 194,584 | 19,429.10 |
| 20070406 | 4,275.86 | 4,287.08 | 4,232.60 | 4,255.03 | 230,304 | 23,205.30 |
| 20070409 | 4,263.12 | 4,317.71 | 4,263.12 | 4,279.81 | 267,939 | 28,718.50 |
| 20070410 | 4,303.11 | 4,320.92 | 4,237.40 | 4,275.99 | 323,250 | 30,769.20 |
| 20070411 | 4,282.51 | 4,306.06 | 4,225.43 | 4,254.62 | 267,977 | 31,732.80 |
| 20070412 | 4,249.90 | 4,293.31 | 4,240.91 | 4,271.72 | 299,863 | 28,378.80 |
| 20070413 | 4,277.02 | 4,347.09 | 4,267.05 | 4,312.54 | 279,506 | 32,035.00 |
| 20070416 | 4,332.57 | 4,386.66 | 4,322.50 | 4,368.94 | 261,194 | 30,030.50 |
| 20070417 | 4,384.92 | 4,415.15 | 4,326.41 | 4,395.41 | 279,688 | 29,523.90 |
| 20070418 | 4,401.64 | 4,411.69 | 4,353.53 | 4,386.95 | 340,818 | 36,074.00 |
| 20070419 | 4,388.74 | 4,388.74 | 4,105.60 | 4,152.61 | 438,230 | 48,026.80 |
| 20070420 | 4,179.38 | 4,303.08 | 4,179.38 | 4,289.05 | 247,676 | 26,003.80 |
| 20070423 | 4,315.36 | 4,414.27 | 4,315.36 | 4,403.60 | 391,394 | 35,042.80 |
| 20070424 | 4,474.38 | 4,508.24 | 4,414.84 | 4,436.01 | 433,932 | 41,860.80 |
| 20070425 | 4,432.81 | 4,444.94 | 4,368.39 | 4,417.30 | 308,147 | 30,927.20 |
| 20070426 | 4,417.13 | 4,518.75 | 4,417.13 | 4,503.51 | 397,597 | 41,650.70 |
| 20070427 | 4,492.12 | 4,597.98 | 4,492.12 | 4,572.21 | 577,814 | 57,881.50 |
| 20070430 | 4,564.03 | 4,825.34 | 4,543.19 | 4,779.01 | 724,820 | 77,066.50 |
| 20070501 | 4,564.03 | 4,825.34 | 4,543.19 | 4,779.01 | 724,820 | 77,066.50 |
| 20070508 | 4,887.86 | 5,229.04 | 4,887.86 | 5,229.04 | 581,616 | 84,257.50 |
| 20070509 | 5,549.90 | 5,741.24 | 5,108.84 | 5,429.53 | 1,514,073 | 196,152.50 |
| 20070510 | 5,460.80 | 5,523.73 | 5,324.58 | 5,465.33 | 1,113,850 | 134,622.30 |
| 20070511 | 5,414.44 | 5,414.44 | 5,205.38 | 5,280.45 | 1,186,622 | 139,205.00 |
| 20070514 | 5,262.43 | 5,674.25 | 5,207.96 | 5,545.93 | 1,265,973 | 161,063.60 |
| 20070515 | 5,606.87 | 5,817.31 | 5,260.83 | 5,276.52 | 1,196,745 | 152,406.50 |
| 20070516 | 5,276.87 | 5,470.59 | 5,135.37 | 5,328.75 | 949,151 | 114,796.30 |
| 20070517 | 5,391.81 | 5,506.05 | 5,391.81 | 5,489.81 | 803,552 | 102,880.10 |
| 20070518 | 5,520.13 | 5,520.13 | 5,300.28 | 5,320.45 | 738,747 | 95,125.60 |
| 20070521 | 5,161.91 | 5,349.81 | 5,107.91 | 5,294.01 | 691,204 | 82,277.30 |
| 20070522 | 5,373.68 | 5,421.02 | 5,230.17 | 5,269.31 | 826,389 | 101,010.90 |
| 20070523 | 5,295.26 | 5,370.31 | 5,229.27 | 5,353.23 | 475,047 | 66,225.50 |
| 20070524 | 5,352.33 | 5,416.62 | 4,982.36 | 5,169.36 | 778,461 | 91,682.30 |
| 20070525 | 5,068.89 | 5,248.28 | 5,043.66 | 5,199.89 | 711,539 | 84,902.20 |
| 20070528 | 5,235.41 | 5,488.51 | 5,235.41 | 5,486.29 | 654,533 | 86,233.40 |
| 20070529 | 5,542.39 | 5,610.61 | 5,362.31 | 5,471.36 | 541,957 | 75,588.80 |
| 20070530 | 5,075.53 | 5,323.75 | 4,970.09 | 4,985.97 | 827,950 | 102,070.10 |
| 20070531 | 5,051.92 | 5,260.53 | 4,748.85 | 5,146.22 | 841,565 | 99,043.50 |
| 20070601 | 5,190.71 | 5,257.36 | 4,860.27 | 4,924.07 | 608,230 | 67,148.90 |
| 20070604 | 4,911.85 | 4,979.48 | 4,588.17 | 4,627.44 | 826,146 | 84,461.00 |
| 20070605 | 4,604.99 | 5,053.40 | 4,567.92 | 5,053.40 | 826,878 | 86,276.50 |
| 20070606 | 5,132.09 | 5,182.78 | 5,002.17 | 5,060.28 | 689,053 | 75,263.90 |
| 20070607 | 5,079.02 | 5,126.52 | 5,032.96 | 5,089.28 | 337,477 | 36,832.80 |
| 20070608 | 5,100.07 | 5,128.57 | 5,016.81 | 5,078.80 | 371,032 | 39,974.70 |
| 20070611 | 5,092.77 | 5,226.16 | 5,092.77 | 5,177.15 | 402,474 | 46,539.40 |
| 20070612 | 5,194.85 | 5,289.71 | 5,040.10 | 5,289.60 | 428,640 | 46,909.20 |
| 20070613 | 5,301.87 | 5,473.16 | 5,301.87 | 5,398.17 | 504,859 | 62,233.90 |
| 20070614 | 5,422.56 | 5,423.46 | 5,265.88 | 5,265.88 | 375,667 | 47,931.80 |
| 20070615 | 5,261.36 | 5,350.92 | 5,245.36 | 5,304.66 | 209,422 | 25,857.70 |
| 20070618 | 5,323.48 | 5,506.90 | 5,323.48 | 5,491.83 | 443,115 | 59,830.10 |
| 20070619 | 5,463.86 | 5,616.88 | 5,437.56 | 5,606.45 | 366,985 | 45,280.70 |
| 20070620 | 5,612.26 | 5,654.48 | 5,468.26 | 5,511.53 | 486,629 | 0.00 |
| 20070621 | 5,485.39 | 5,552.41 | 5,451.75 | 5,501.43 | 355,436 | 45,250.60 |
| 20070622 | 5,503.60 | 5,517.26 | 5,214.40 | 5,326.37 | 389,374 | 48,182.70 |
| 20070625 | 5,267.97 | 5,371.78 | 5,195.97 | 5,252.84 | 322,443 | 38,670.10 |
| 20070626 | 5,204.92 | 5,411.38 | 5,129.25 | 5,376.76 | 465,065 | 56,140.60 |
| 20070627 | 5,390.08 | 5,475.98 | 5,387.36 | 5,445.74 | 318,047 | 39,196.30 |
| 20070628 | 5,473.57 | 5,491.44 | 5,290.38 | 5,337.10 | 357,745 | 41,779.00 |
| 20070629 | 5,274.63 | 5,380.97 | 5,221.51 | 5,380.97 | 312,109 | 33,606.50 |
| 20070702 | 5,339.74 | 5,389.84 | 5,221.73 | 5,313.11 | 172,814 | 21,443.20 |
| 20070703 | 5,329.16 | 5,452.52 | 5,329.16 | 5,434.57 | 229,851 | 27,425.50 |
| 20070704 | 5,444.37 | 5,473.21 | 5,400.94 | 5,422.10 | 247,734 | 36,298.40 |
| 20070705 | 5,391.46 | 5,401.60 | 5,252.12 | 5,283.56 | 319,602 | 39,308.10 |
| 20070706 | 5,231.27 | 5,383.00 | 5,148.70 | 5,367.62 | 318,567 | 38,465.80 |
| 20070709 | 5,349.81 | 5,473.21 | 5,349.81 | 5,458.65 | 252,491 | 29,519.90 |
| 20070710 | 5,458.57 | 5,520.00 | 5,436.16 | 5,516.04 | 292,072 | 37,070.60 |
| 20070711 | 5,500.94 | 5,572.60 | 5,454.20 | 5,565.76 | 234,015 | 32,982.50 |
| 20070712 | 5,575.25 | 5,751.89 | 5,559.12 | 5,680.82 | 414,188 | 48,028.60 |
| 20070713 | 5,728.95 | 5,772.90 | 5,692.35 | 5,753.20 | 238,059 | 25,040.10 |
| 20070716 | 5,750.29 | 5,814.06 | 5,651.66 | 5,684.43 | 271,988 | 37,151.10 |
| 20070717 | 5,674.30 | 5,872.26 | 5,652.04 | 5,791.84 | 316,151 | 43,436.60 |
| 20070718 | 5,811.46 | 5,835.23 | 5,726.51 | 5,760.72 | 231,683 | 35,194.00 |
| 20070719 | 5,703.92 | 5,756.29 | 5,703.92 | 5,728.59 | 148,460 | 20,989.10 |
| 20070720 | 5,722.19 | 5,978.97 | 5,710.62 | 5,949.62 | 330,373 | 50,679.00 |
| 20070723 | 5,950.19 | 6,220.18 | 5,950.19 | 6,215.14 | 450,038 | 61,857.80 |
| 20070724 | 6,250.98 | 6,381.56 | 6,193.49 | 6,232.64 | 437,692 | 63,588.40 |
| 20070725 | 6,170.25 | 6,310.46 | 6,170.25 | 6,244.56 | 345,511 | 46,945.70 |
| 20070726 | 6,267.76 | 6,341.32 | 6,237.35 | 6,297.18 | 412,813 | 55,740.70 |
| 20070727 | 6,182.38 | 6,213.50 | 6,098.19 | 6,123.62 | 389,895 | 53,999.60 |
| 20070730 | 6,069.32 | 6,215.11 | 6,067.66 | 6,074.69 | 376,379 | 57,871.40 |
| 20070731 | 6,074.86 | 6,131.19 | 6,042.95 | 6,110.86 | 296,701 | 35,558.40 |
| 20070801 | 6,112.36 | 6,211.30 | 6,033.53 | 6,057.39 | 503,518 | 55,608.40 |
| 20070802 | 6,063.21 | 6,239.89 | 6,063.21 | 6,170.29 | 478,580 | 62,281.30 |
| 20070803 | 6,182.99 | 6,300.52 | 6,182.99 | 6,261.19 | 291,797 | 44,196.20 |
| 20070806 | 6,254.47 | 6,489.53 | 6,254.47 | 6,419.43 | 445,423 | 70,616.20 |
| 20070807 | 6,429.80 | 6,455.08 | 6,346.64 | 6,403.65 | 349,461 | 48,253.80 |
| 20070808 | 6,379.69 | 6,379.69 | 6,215.09 | 6,278.49 | 310,030 | 38,868.90 |
| 20070809 | 6,260.69 | 6,361.11 | 6,260.69 | 6,332.48 | 210,577 | 30,942.40 |
| 20070810 | 6,317.97 | 6,317.97 | 6,094.37 | 6,168.60 | 264,257 | 33,575.10 |
| 20070813 | 6,159.20 | 6,184.67 | 5,965.17 | 6,008.09 | 277,218 | 38,934.20 |
| 20070814 | 6,004.35 | 6,197.87 | 5,997.98 | 6,115.06 | 259,464 | 31,203.30 |
| 20070815 | 6,119.10 | 6,168.34 | 6,021.95 | 6,062.99 | 226,552 | 30,645.30 |
| 20070816 | 5,980.57 | 6,010.22 | 5,577.40 | 5,666.34 | 528,120 | 72,848.10 |
| 20070817 | 5,540.45 | 5,730.38 | 5,155.91 | 5,159.42 | 561,833 | 71,900.00 |
| 20070820 | 5,420.14 | 5,504.97 | 5,419.96 | 5,475.81 | 355,307 | 47,280.70 |
| 20070821 | 5,623.52 | 5,709.13 | 5,595.59 | 5,630.64 | 425,624 | 50,871.40 |
| 20070822 | 5,632.52 | 5,735.78 | 5,578.38 | 5,670.73 | 463,303 | 55,733.30 |
| 20070823 | 5,748.01 | 5,764.08 | 5,696.52 | 5,728.44 | 318,448 | 44,225.40 |
| 20070824 | 5,739.89 | 5,870.55 | 5,739.89 | 5,830.07 | 321,279 | 46,961.70 |
| 20070827 | 5,923.59 | 5,946.12 | 5,812.84 | 5,840.61 | 406,171 | 47,127.90 |
| 20070828 | 5,807.43 | 5,815.93 | 5,737.47 | 5,815.93 | 235,546 | 32,360.10 |
| 20070829 | 5,652.20 | 5,801.52 | 5,652.20 | 5,697.60 | 226,722 | 30,707.50 |
| 20070830 | 5,745.22 | 5,860.44 | 5,739.99 | 5,842.22 | 277,415 | 34,785.40 |
| 20070831 | 5,867.03 | 5,919.24 | 5,847.98 | 5,891.52 | 341,474 | 44,071.20 |
| 20070903 | 5,916.69 | 6,035.73 | 5,916.25 | 5,928.87 | 304,539 | 35,039.20 |
| 20070904 | 5,939.85 | 5,970.69 | 5,854.97 | 5,907.17 | 236,654 | 29,616.10 |
| 20070905 | 5,894.69 | 5,969.76 | 5,808.00 | 5,836.10 | 198,775 | 25,191.70 |
| 20070906 | 5,836.70 | 5,867.14 | 5,810.62 | 5,850.46 | 302,002 | 32,811.30 |
| 20070907 | 5,800.17 | 5,843.16 | 5,762.08 | 5,800.10 | 457,637 | 46,718.20 |
| 20070910 | 5,691.26 | 5,900.87 | 5,669.79 | 5,883.01 | 462,749 | 51,350.90 |
| 20070911 | 5,904.02 | 5,920.46 | 5,676.36 | 5,681.04 | 378,136 | 44,177.30 |
| 20070912 | 5,699.70 | 5,791.83 | 5,685.09 | 5,749.21 | 185,561 | 23,997.70 |
| 20070913 | 5,790.08 | 5,854.26 | 5,790.08 | 5,836.15 | 202,770 | 25,491.10 |
| 20070914 | 5,836.99 | 6,163.50 | 5,836.99 | 6,021.88 | 629,249 | 72,114.90 |
| 20070917 | 6,062.59 | 6,150.76 | 6,061.51 | 6,125.99 | 426,399 | 56,626.30 |
| 20070918 | 6,149.26 | 6,151.85 | 6,035.11 | 6,097.43 | 485,870 | 57,627.20 |
| 20070919 | 6,117.36 | 6,171.52 | 6,057.87 | 6,093.68 | 339,451 | 45,370.10 |
| 20070920 | 6,090.72 | 6,166.75 | 6,073.40 | 6,128.20 | 308,826 | 42,256.40 |
| 20070921 | 6,129.15 | 6,145.18 | 5,966.90 | 6,037.55 | 240,204 | 30,935.60 |
| 20070924 | 6,029.12 | 6,065.43 | 5,951.51 | 5,989.63 | 244,702 | 32,538.30 |
| 20070925 | 5,964.93 | 6,036.05 | 5,954.47 | 6,036.05 | 191,125 | 31,355.20 |
| 20070926 | 5,988.35 | 6,106.11 | 5,988.35 | 6,035.58 | 139,907 | 24,881.40 |
| 20070927 | 6,008.17 | 6,105.54 | 5,993.98 | 6,050.38 | 229,103 | 32,507.20 |
| 20070928 | 6,006.05 | 6,154.03 | 6,006.05 | 6,139.61 | 304,531 | 38,431.20 |
| 20071001 | 6,006.05 | 6,154.03 | 6,006.05 | 6,139.61 | 304,531 | 38,431.20 |
| 20071002 | 6,006.05 | 6,154.03 | 6,006.05 | 6,139.61 | 304,531 | 38,431.20 |
| 20071008 | 6,198.51 | 6,291.42 | 6,119.84 | 6,144.94 | 323,771 | 46,152.50 |
| 20071009 | 6,123.19 | 6,142.52 | 6,080.40 | 6,111.13 | 234,644 | 35,098.30 |
| 20071010 | 6,108.94 | 6,159.59 | 6,096.93 | 6,126.64 | 215,201 | 33,888.90 |
| 20071011 | 6,104.61 | 6,201.92 | 6,102.06 | 6,138.78 | 242,885 | 34,697.10 |
| 20071012 | 6,136.53 | 6,155.13 | 5,848.60 | 6,048.02 | 357,700 | 45,257.90 |
| 20071015 | 6,013.79 | 6,022.12 | 5,890.96 | 5,940.71 | 326,986 | 44,027.40 |
| 20071016 | 5,923.59 | 5,992.09 | 5,912.78 | 5,955.75 | 195,431 | 28,538.10 |
| 20071017 | 5,923.12 | 6,062.69 | 5,920.83 | 6,036.13 | 399,766 | 50,767.20 |
| 20071018 | 6,043.97 | 6,091.71 | 6,001.44 | 6,029.42 | 361,759 | 50,554.50 |
| 20071019 | 6,051.99 | 6,228.60 | 6,051.99 | 6,166.32 | 243,680 | 32,119.20 |
| 20071022 | 6,055.59 | 6,111.86 | 5,978.39 | 6,018.65 | 318,390 | 45,828.40 |
| 20071023 | 6,012.66 | 6,045.43 | 5,909.24 | 5,992.36 | 285,386 | 41,870.30 |
| 20071024 | 5,982.03 | 6,049.94 | 5,949.36 | 5,961.08 | 247,826 | 35,519.00 |
| 20071025 | 5,969.35 | 5,969.35 | 5,705.14 | 5,809.68 | 390,169 | 52,544.90 |
| 20071026 | 5,782.59 | 5,920.27 | 5,773.77 | 5,909.47 | 252,842 | 39,995.70 |
| 20071029 | 5,879.62 | 6,091.29 | 5,879.62 | 6,090.10 | 315,008 | 45,624.90 |
| 20071030 | 6,101.49 | 6,252.22 | 6,078.49 | 6,250.88 | 401,339 | 58,909.30 |
| 20071031 | 6,280.62 | 6,280.62 | 6,179.84 | 6,253.39 | 582,638 | 75,055.70 |
| 20071101 | 6,271.90 | 6,329.20 | 6,210.82 | 6,219.13 | 359,883 | 59,793.30 |
| 20071102 | 6,156.39 | 6,248.70 | 6,115.87 | 6,203.07 | 376,479 | 51,797.70 |
| 20071105 | 6,162.36 | 6,225.74 | 6,096.54 | 6,126.05 | 267,033 | 36,213.80 |
| 20071106 | 6,099.25 | 6,182.94 | 6,094.96 | 6,130.47 | 174,819 | 25,160.90 |
| 20071107 | 6,137.29 | 6,209.72 | 6,113.22 | 6,163.67 | 281,245 | 39,782.30 |
| 20071108 | 6,091.87 | 6,115.50 | 5,865.31 | 5,912.52 | 288,226 | 39,890.10 |
| 20071109 | 5,855.55 | 5,927.26 | 5,804.32 | 5,804.75 | 267,530 | 34,975.30 |
| 20071112 | 5,755.91 | 5,755.91 | 5,417.84 | 5,563.07 | 331,147 | 42,574.40 |
| 20071113 | 5,553.57 | 5,670.30 | 5,460.03 | 5,460.03 | 227,117 | 27,636.20 |
| 20071114 | 5,552.12 | 5,641.64 | 5,516.10 | 5,636.46 | 174,386 | 22,245.00 |
| 20071115 | 5,660.39 | 5,692.58 | 5,579.60 | 5,609.95 | 111,169 | 14,950.20 |
| 20071116 | 5,597.96 | 5,597.96 | 5,435.89 | 5,500.67 | 127,501 | 19,074.80 |
| 20071119 | 5,460.74 | 5,548.90 | 5,434.41 | 5,463.28 | 116,411 | 16,456.70 |
| 20071120 | 5,445.12 | 5,455.91 | 5,370.23 | 5,372.57 | 209,377 | 33,100.00 |
| 20071121 | 5,415.86 | 5,518.28 | 5,383.63 | 5,409.51 | 143,072 | 18,492.30 |
| 20071122 | 5,309.94 | 5,359.99 | 5,212.40 | 5,257.10 | 192,502 | 27,555.10 |
| 20071123 | 5,237.76 | 5,289.97 | 5,148.40 | 5,204.69 | 164,454 | 20,088.90 |
| 20071126 | 5,208.48 | 5,257.96 | 5,054.62 | 5,061.01 | 173,845 | 20,554.00 |
| 20071127 | 5,032.90 | 5,052.23 | 4,752.27 | 4,762.98 | 288,522 | 31,852.50 |
| 20071128 | 4,771.18 | 4,946.28 | 4,758.92 | 4,871.28 | 214,358 | 27,908.80 |
| 20071129 | 4,948.44 | 5,161.06 | 4,948.44 | 5,131.31 | 252,578 | 29,416.20 |
| 20071130 | 5,154.25 | 5,447.21 | 5,098.85 | 5,447.21 | 391,208 | 63,615.10 |
| 20071203 | 5,449.60 | 5,791.13 | 5,449.60 | 5,510.79 | 413,392 | 49,505.20 |
| 20071204 | 5,499.89 | 5,628.08 | 5,405.32 | 5,447.83 | 143,271 | 17,418.00 |
| 20071205 | 5,432.63 | 5,593.34 | 5,417.17 | 5,593.34 | 184,590 | 22,454.40 |
| 20071206 | 5,610.29 | 5,641.33 | 5,566.11 | 5,597.41 | 156,396 | 19,273.80 |
| 20071207 | 5,605.61 | 5,697.59 | 5,605.19 | 5,697.59 | 134,270 | 18,554.80 |
| 20071210 | 5,621.86 | 5,673.01 | 5,557.09 | 5,632.97 | 170,971 | 21,939.00 |
| 20071211 | 5,637.48 | 5,683.34 | 5,520.30 | 5,557.94 | 169,281 | 22,166.60 |
| 20071212 | 5,493.45 | 5,504.53 | 5,391.27 | 5,421.18 | 172,363 | 22,090.00 |
| 20071213 | 5,406.94 | 5,410.60 | 5,264.87 | 5,264.87 | 161,026 | 19,078.80 |
| 20071214 | 5,247.77 | 5,308.11 | 5,181.96 | 5,307.79 | 186,701 | 21,412.30 |
| 20071217 | 5,259.14 | 5,289.51 | 5,099.47 | 5,099.85 | 167,564 | 22,373.00 |
| 20071218 | 5,053.22 | 5,153.53 | 5,053.22 | 5,132.08 | 129,227 | 17,176.10 |
| 20071219 | 5,142.83 | 5,255.33 | 5,142.83 | 5,212.78 | 223,923 | 24,601.30 |
| 20071220 | 5,210.06 | 5,249.59 | 5,185.87 | 5,238.95 | 90,225 | 11,515.90 |
| 20071221 | 5,203.70 | 5,311.92 | 5,199.49 | 5,276.89 | 167,236 | 18,819.30 |
| 20071224 | 5,326.26 | 5,414.59 | 5,321.18 | 5,377.17 | 109,411 | 12,352.60 |
| 20071225 | 5,377.85 | 5,395.64 | 5,332.56 | 5,340.19 | 69,572 | 8,877.40 |
| 20071226 | 5,343.19 | 5,398.57 | 5,339.01 | 5,382.04 | 107,717 | 10,902.20 |
| 20071227 | 5,359.22 | 5,510.88 | 5,359.22 | 5,491.86 | 148,424 | 18,053.80 |
| 20071228 | 5,522.73 | 5,531.39 | 5,447.98 | 5,479.51 | 142,513 | 17,913.60 |
标签: 股票
