2007年股票深证成指(399001)历史数据查询 2008-02-29 理财
2007年股票深证成指(399001)历史数据查询。
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 交易量 | 交易金额 |
| 20070104 | 6,730.12 | 6,954.64 | 6,659.80 | 6,705.34 | 14,080,527 | 1,369,910.40 |
| 20070105 | 6,667.72 | 6,777.81 | 6,585.06 | 6,706.24 | 11,512,043 | 1,150,066.10 |
| 20070108 | 6,693.30 | 6,872.61 | 6,691.39 | 6,870.50 | 10,641,886 | 1,154,967.10 |
| 20070109 | 6,894.20 | 7,095.73 | 6,848.70 | 7,078.59 | 10,417,278 | 1,129,478.50 |
| 20070110 | 7,110.86 | 7,346.02 | 7,100.06 | 7,346.02 | 11,046,752 | 1,227,126.20 |
| 20070111 | 7,343.94 | 7,494.09 | 7,259.85 | 7,289.59 | 9,899,198 | 1,132,566.00 |
| 20070112 | 7,254.57 | 7,395.89 | 7,113.78 | 7,187.02 | 9,946,760 | 1,134,773.80 |
| 20070115 | 7,177.22 | 7,639.52 | 7,175.44 | 7,636.45 | 9,176,869 | 1,157,381.20 |
| 20070116 | 7,696.24 | 8,020.98 | 7,669.02 | 8,002.89 | 9,462,483 | 1,190,830.60 |
| 20070117 | 7,998.32 | 8,044.52 | 7,593.81 | 7,775.65 | 12,204,354 | 1,525,312.60 |
| 20070118 | 7,672.74 | 7,830.70 | 7,499.25 | 7,790.87 | 10,115,423 | 1,314,385.70 |
| 20070119 | 7,784.28 | 8,065.31 | 7,784.28 | 8,065.31 | 11,658,796 | 1,405,943.80 |
| 20070122 | 8,156.76 | 8,357.41 | 8,145.79 | 8,343.07 | 12,045,465 | 1,458,101.60 |
| 20070123 | 8,365.31 | 8,392.24 | 8,001.98 | 8,311.26 | 12,289,346 | 1,569,618.50 |
| 20070124 | 8,278.96 | 8,463.82 | 8,166.44 | 8,366.58 | 9,939,704 | 1,298,746.10 |
| 20070125 | 8,271.84 | 8,293.20 | 8,000.99 | 8,013.25 | 10,009,029 | 1,349,544.20 |
| 20070126 | 7,899.05 | 8,263.34 | 7,704.08 | 8,223.30 | 10,317,907 | 1,351,060.50 |
| 20070129 | 8,258.35 | 8,413.36 | 8,212.08 | 8,359.99 | 10,465,265 | 1,391,395.80 |
| 20070130 | 8,391.33 | 8,410.74 | 8,224.83 | 8,262.33 | 9,414,191 | 1,275,037.90 |
| 20070131 | 8,281.16 | 8,281.16 | 7,579.92 | 7,632.94 | 10,293,610 | 1,359,955.70 |
| 20070201 | 7,513.44 | 7,763.68 | 7,393.67 | 7,700.64 | 8,560,947 | 1,128,200.20 |
| 20070202 | 7,684.19 | 7,711.99 | 7,339.86 | 7,348.03 | 7,334,439 | 953,090.80 |
| 20070205 | 7,280.94 | 7,373.98 | 7,144.50 | 7,292.95 | 6,476,559 | 841,381.70 |
| 20070206 | 7,282.98 | 7,343.62 | 6,985.78 | 7,341.53 | 8,332,852 | 1,101,956.20 |
| 20070207 | 7,414.39 | 7,615.35 | 7,414.39 | 7,541.74 | 8,921,501 | 1,165,573.80 |
| 20070208 | 7,568.03 | 7,693.39 | 7,484.85 | 7,691.46 | 8,735,303 | 1,129,514.00 |
| 20070209 | 7,713.20 | 7,722.31 | 7,557.51 | 7,627.94 | 7,048,954 | 910,587.10 |
| 20070212 | 7,616.80 | 7,951.58 | 7,605.84 | 7,951.58 | 7,127,546 | 908,590.40 |
| 20070213 | 8,014.82 | 8,132.79 | 7,984.85 | 8,104.27 | 6,390,693 | 876,557.50 |
| 20070214 | 8,122.02 | 8,317.18 | 8,104.31 | 8,315.91 | 7,449,198 | 981,002.00 |
| 20070215 | 8,380.71 | 8,584.49 | 8,380.71 | 8,582.91 | 8,478,340 | 1,170,221.50 |
| 20070216 | 8,661.91 | 8,740.91 | 8,534.26 | 8,572.27 | 8,462,993 | 1,149,679.50 |
| 20070226 | 8,582.74 | 8,610.41 | 8,431.92 | 8,588.69 | 7,668,892 | 1,067,831.80 |
| 20070227 | 8,620.86 | 8,631.98 | 7,790.53 | 7,790.82 | 12,975,660 | 1,725,391.20 |
| 20070228 | 7,597.69 | 8,097.33 | 7,596.02 | 8,039.70 | 10,502,780 | 1,407,324.00 |
| 20070301 | 8,075.35 | 8,090.04 | 7,710.26 | 7,804.35 | 9,415,505 | 1,193,568.50 |
| 20070302 | 7,795.81 | 7,998.64 | 7,761.51 | 7,923.33 | 7,117,903 | 967,625.40 |
| 20070305 | 7,901.32 | 8,032.41 | 7,582.63 | 7,826.56 | 8,754,957 | 1,113,069.40 |
| 20070306 | 7,797.71 | 7,986.40 | 7,741.38 | 7,924.81 | 6,079,241 | 813,339.90 |
| 20070307 | 7,972.43 | 8,162.04 | 7,972.43 | 8,140.34 | 8,229,558 | 1,016,006.20 |
| 20070308 | 8,174.03 | 8,257.57 | 8,062.92 | 8,249.21 | 7,185,085 | 911,394.50 |
| 20070309 | 8,269.35 | 8,287.69 | 8,103.32 | 8,146.44 | 8,296,331 | 1,066,388.20 |
| 20070312 | 8,137.04 | 8,156.04 | 7,940.86 | 8,130.75 | 7,972,435 | 1,017,050.30 |
| 20070313 | 8,136.40 | 8,207.74 | 8,084.43 | 8,200.61 | 8,342,745 | 1,036,380.30 |
| 20070314 | 8,115.48 | 8,158.95 | 7,897.34 | 8,090.47 | 7,981,591 | 1,077,866.00 |
| 20070315 | 8,097.02 | 8,273.53 | 8,095.23 | 8,273.53 | 7,988,847 | 1,103,553.90 |
| 20070316 | 8,307.00 | 8,348.52 | 8,051.82 | 8,147.32 | 8,042,455 | 1,136,548.50 |
| 20070319 | 7,918.75 | 8,299.42 | 7,865.57 | 8,276.80 | 8,952,073 | 1,176,656.90 |
| 20070320 | 8,306.38 | 8,312.58 | 8,212.74 | 8,294.62 | 8,618,730 | 1,129,248.20 |
| 20070321 | 8,361.40 | 8,441.66 | 8,311.45 | 8,400.30 | 9,657,591 | 1,346,225.30 |
| 20070322 | 8,444.23 | 8,534.84 | 8,401.44 | 8,434.83 | 12,173,422 | 1,650,546.00 |
| 20070323 | 8,426.55 | 8,494.83 | 8,283.09 | 8,489.86 | 11,383,081 | 1,528,566.40 |
| 20070326 | 8,515.69 | 8,631.39 | 8,482.15 | 8,631.39 | 9,693,120 | 1,320,680.90 |
| 20070327 | 8,651.74 | 8,662.53 | 8,563.42 | 8,629.23 | 9,790,420 | 1,360,762.00 |
| 20070328 | 8,630.85 | 8,678.04 | 8,282.15 | 8,587.35 | 9,858,391 | 1,430,337.20 |
| 20070329 | 8,606.57 | 8,681.21 | 8,525.56 | 8,579.32 | 10,217,465 | 1,572,672.70 |
| 20070330 | 8,547.18 | 8,598.94 | 8,465.13 | 8,549.20 | 7,070,315 | 1,010,485.50 |
| 20070402 | 8,575.77 | 8,785.83 | 8,571.55 | 8,785.83 | 8,785,234 | 1,378,243.20 |
| 20070403 | 8,827.65 | 8,963.47 | 8,795.12 | 8,963.47 | 12,074,592 | 1,743,250.80 |
| 20070404 | 8,981.81 | 9,141.34 | 8,940.19 | 9,090.46 | 10,849,398 | 1,709,488.40 |
| 20070405 | 9,098.34 | 9,177.78 | 9,040.60 | 9,161.48 | 9,684,319 | 1,453,831.00 |
| 20070406 | 9,101.25 | 9,290.75 | 9,054.26 | 9,268.23 | 10,358,505 | 1,577,313.30 |
| 20070409 | 9,322.18 | 9,509.60 | 9,322.18 | 9,475.71 | 12,172,144 | 1,893,198.00 |
| 20070410 | 9,506.85 | 9,662.13 | 9,317.42 | 9,652.68 | 12,600,569 | 2,064,411.80 |
| 20070411 | 9,688.18 | 9,757.99 | 9,535.66 | 9,753.77 | 13,424,363 | 2,237,323.10 |
| 20070412 | 9,776.17 | 9,964.78 | 9,684.62 | 9,964.78 | 13,890,356 | 2,292,122.40 |
| 20070413 | 9,994.12 | 10,136.28 | 9,959.07 | 10,019.92 | 12,886,338 | 2,241,021.50 |
| 20070416 | 10,054.85 | 10,249.10 | 10,025.11 | 10,249.10 | 11,136,214 | 1,823,993.60 |
| 20070417 | 10,301.09 | 10,390.58 | 9,990.82 | 10,289.00 | 14,750,249 | 2,533,247.50 |
| 20070418 | 10,329.20 | 10,445.53 | 10,152.42 | 10,401.62 | 14,145,633 | 2,446,407.30 |
| 20070419 | 10,359.96 | 10,359.96 | 9,603.01 | 9,857.23 | 14,540,507 | 2,494,194.60 |
| 20070420 | 9,884.48 | 10,305.00 | 9,884.48 | 10,258.64 | 12,208,696 | 1,965,956.10 |
| 20070423 | 10,376.30 | 10,712.64 | 10,375.93 | 10,685.06 | 14,242,394 | 2,474,623.20 |
| 20070424 | 10,773.34 | 10,820.40 | 10,610.58 | 10,669.04 | 15,656,768 | 2,617,879.80 |
| 20070425 | 10,624.52 | 10,745.51 | 10,456.36 | 10,668.27 | 11,431,868 | 1,936,931.40 |
| 20070426 | 10,739.36 | 10,873.89 | 10,701.12 | 10,848.78 | 11,239,712 | 1,971,465.10 |
| 20070427 | 10,852.00 | 10,862.78 | 10,633.92 | 10,688.55 | 9,835,427 | 1,689,328.70 |
| 20070430 | 10,719.31 | 10,893.23 | 10,642.03 | 10,865.88 | 11,085,348 | 2,007,450.90 |
| 20070501 | 10,719.31 | 10,893.23 | 10,642.03 | 10,865.88 | 11,085,348 | 2,007,450.90 |
| 20070508 | 11,100.60 | 11,405.04 | 11,025.06 | 11,401.12 | 13,836,821 | 2,601,213.90 |
| 20070509 | 11,500.97 | 11,561.36 | 11,026.07 | 11,517.75 | 16,438,376 | 3,034,205.60 |
| 20070510 | 11,527.91 | 11,645.21 | 11,407.87 | 11,574.16 | 14,692,366 | 2,565,804.20 |
| 20070511 | 11,436.36 | 11,522.85 | 11,237.20 | 11,489.93 | 10,781,504 | 1,978,165.20 |
| 20070514 | 11,356.95 | 11,814.56 | 11,244.21 | 11,732.08 | 11,538,049 | 2,183,705.40 |
| 20070515 | 11,754.70 | 11,828.93 | 11,397.57 | 11,414.54 | 11,015,462 | 2,042,288.90 |
| 20070516 | 11,388.45 | 11,687.78 | 11,266.32 | 11,682.35 | 10,578,742 | 1,954,032.00 |
| 20070517 | 11,776.79 | 12,041.63 | 11,736.88 | 12,011.08 | 12,469,381 | 2,279,846.00 |
| 20070518 | 12,016.80 | 12,210.25 | 11,919.15 | 12,100.10 | 11,436,813 | 2,049,433.40 |
| 20070521 | 11,693.85 | 12,356.85 | 11,663.48 | 12,269.20 | 12,192,911 | 2,188,546.60 |
| 20070522 | 12,301.27 | 12,499.90 | 12,301.27 | 12,407.83 | 15,515,491 | 2,790,651.60 |
| 20070523 | 12,430.73 | 12,649.09 | 12,335.51 | 12,624.13 | 12,244,424 | 2,275,820.20 |
| 20070524 | 12,673.52 | 12,770.92 | 12,316.93 | 12,515.15 | 12,642,895 | 2,380,824.60 |
| 20070525 | 12,493.94 | 12,704.46 | 12,430.11 | 12,681.44 | 12,078,641 | 2,268,559.40 |
| 20070528 | 12,830.00 | 13,125.35 | 12,830.00 | 13,026.66 | 15,137,948 | 3,182,969.80 |
| 20070529 | 13,097.84 | 13,458.34 | 13,097.84 | 13,456.60 | 13,531,721 | 2,939,730.30 |
| 20070530 | 12,651.20 | 13,333.90 | 12,425.52 | 12,627.15 | 17,034,191 | 3,482,601.90 |
| 20070531 | 12,502.09 | 13,110.26 | 12,020.95 | 12,944.23 | 17,288,924 | 3,558,684.00 |
| 20070601 | 12,954.77 | 13,185.59 | 12,325.21 | 12,432.69 | 16,388,505 | 3,486,504.00 |
| 20070604 | 12,393.25 | 12,468.58 | 11,464.23 | 11,468.46 | 12,213,892 | 2,404,086.50 |
| 20070605 | 11,171.78 | 12,017.71 | 10,652.19 | 12,017.71 | 15,824,948 | 2,793,374.20 |
| 20070606 | 12,114.24 | 12,381.29 | 11,777.64 | 12,338.18 | 13,190,185 | 2,492,260.50 |
| 20070607 | 12,384.03 | 12,696.00 | 12,357.56 | 12,696.00 | 11,565,508 | 2,361,721.40 |
| 20070608 | 12,733.31 | 12,930.19 | 12,580.43 | 12,850.69 | 11,621,992 | 2,430,893.90 |
| 20070611 | 12,941.10 | 13,208.97 | 12,938.27 | 13,187.71 | 12,102,942 | 2,540,079.70 |
| 20070612 | 13,253.00 | 13,579.72 | 12,865.98 | 13,579.72 | 14,511,929 | 2,862,455.90 |
| 20070613 | 13,683.65 | 13,984.59 | 13,671.07 | 13,811.48 | 13,918,059 | 2,871,850.70 |
| 20070614 | 13,750.60 | 13,874.48 | 13,464.49 | 13,666.28 | 9,924,261 | 2,127,413.30 |
| 20070615 | 13,596.63 | 13,778.13 | 13,525.25 | 13,697.16 | 7,679,226 | 1,589,769.30 |
| 20070618 | 14,003.01 | 14,200.52 | 14,003.01 | 14,194.55 | 10,483,125 | 2,318,183.30 |
| 20070619 | 14,189.75 | 14,342.91 | 14,057.61 | 14,336.40 | 9,115,854 | 1,956,994.20 |
| 20070620 | 14,499.46 | 14,576.00 | 14,005.27 | 14,107.23 | 12,329,220 | 0.00 |
| 20070621 | 14,044.45 | 14,276.51 | 13,928.06 | 14,255.61 | 9,509,622 | 2,172,083.90 |
| 20070622 | 14,227.93 | 14,238.10 | 13,423.24 | 13,725.72 | 10,594,413 | 2,173,724.80 |
| 20070625 | 13,678.53 | 13,817.18 | 13,003.80 | 13,109.26 | 9,663,582 | 2,121,103.90 |
| 20070626 | 12,877.35 | 13,219.41 | 12,655.16 | 13,219.41 | 7,179,428 | 1,436,744.30 |
| 20070627 | 13,309.34 | 13,641.98 | 13,154.50 | 13,583.70 | 8,829,209 | 1,927,953.10 |
| 20070628 | 13,544.06 | 13,629.45 | 12,856.26 | 12,882.17 | 7,572,268 | 1,656,263.00 |
| 20070629 | 12,555.51 | 12,862.28 | 12,341.58 | 12,546.45 | 7,222,907 | 1,446,195.00 |
| 20070702 | 12,492.71 | 12,675.60 | 12,145.00 | 12,475.16 | 5,457,521 | 1,115,400.80 |
| 20070703 | 12,575.01 | 12,794.19 | 12,461.45 | 12,761.06 | 5,675,053 | 1,164,593.10 |
| 20070704 | 12,798.37 | 12,860.61 | 12,461.78 | 12,509.14 | 5,136,164 | 1,073,081.20 |
| 20070705 | 12,306.17 | 12,392.77 | 11,782.21 | 11,783.58 | 5,577,108 | 1,123,650.40 |
| 20070706 | 11,729.78 | 12,409.72 | 11,654.46 | 12,395.35 | 6,282,187 | 1,270,537.00 |
| 20070709 | 12,519.61 | 12,938.69 | 12,516.52 | 12,846.41 | 7,509,405 | 1,554,438.50 |
| 20070710 | 12,876.85 | 12,956.71 | 12,667.35 | 12,682.04 | 7,195,131 | 1,540,427.60 |
| 20070711 | 12,634.32 | 12,836.49 | 12,592.18 | 12,785.67 | 5,071,334 | 1,079,049.10 |
| 20070712 | 12,811.15 | 12,951.72 | 12,729.05 | 12,850.74 | 4,130,823 | 805,182.10 |
| 20070713 | 12,865.79 | 12,885.93 | 12,702.62 | 12,816.42 | 2,666,402 | 507,872.40 |
| 20070716 | 12,820.61 | 12,827.28 | 12,329.63 | 12,331.19 | 3,936,424 | 843,725.50 |
| 20070717 | 12,268.04 | 12,824.74 | 12,153.83 | 12,759.98 | 4,782,621 | 1,051,370.40 |
| 20070718 | 12,750.13 | 13,105.57 | 12,642.05 | 12,841.51 | 6,131,687 | 1,432,269.10 |
| 20070719 | 12,770.25 | 12,925.05 | 12,711.28 | 12,790.94 | 3,825,823 | 813,737.80 |
| 20070720 | 12,786.61 | 13,420.03 | 12,775.15 | 13,417.96 | 6,627,420 | 1,391,331.10 |
| 20070723 | 13,615.30 | 14,159.72 | 13,615.30 | 14,139.27 | 10,934,572 | 2,306,369.20 |
| 20070724 | 14,260.09 | 14,483.97 | 14,087.61 | 14,190.97 | 10,836,914 | 2,190,689.80 |
| 20070725 | 14,202.44 | 14,404.06 | 14,127.74 | 14,403.08 | 8,528,771 | 1,896,700.40 |
| 20070726 | 14,477.50 | 14,703.17 | 14,350.75 | 14,619.74 | 8,450,460 | 1,927,666.30 |
| 20070727 | 14,518.81 | 14,676.43 | 14,337.44 | 14,614.10 | 8,367,161 | 1,829,647.80 |
| 20070730 | 14,567.97 | 15,167.24 | 14,567.97 | 15,060.86 | 9,944,085 | 2,290,621.60 |
| 20070731 | 15,051.55 | 15,257.54 | 14,917.20 | 15,199.56 | 8,625,566 | 2,080,450.60 |
| 20070801 | 15,259.35 | 15,420.11 | 14,603.56 | 14,795.19 | 10,158,358 | 2,363,673.00 |
| 20070802 | 14,901.78 | 15,562.14 | 14,901.78 | 15,562.14 | 8,633,188 | 2,080,794.50 |
| 20070803 | 15,699.74 | 16,194.04 | 15,699.74 | 16,179.64 | 9,861,346 | 2,611,503.00 |
| 20070806 | 16,296.96 | 16,542.81 | 16,189.99 | 16,542.81 | 9,892,189 | 2,518,990.60 |
| 20070807 | 16,551.71 | 16,735.61 | 16,159.01 | 16,523.27 | 10,588,428 | 2,730,877.70 |
| 20070808 | 16,346.53 | 16,532.77 | 15,864.63 | 16,193.72 | 9,409,931 | 2,459,447.70 |
| 20070809 | 16,194.04 | 16,691.87 | 16,194.04 | 16,680.38 | 8,762,369 | 2,307,459.00 |
| 20070810 | 16,606.83 | 16,606.83 | 16,034.18 | 16,323.44 | 10,519,712 | 2,478,028.60 |
| 20070813 | 16,215.57 | 16,281.29 | 15,913.56 | 16,116.11 | 7,588,640 | 1,997,339.90 |
| 20070814 | 16,092.47 | 16,395.46 | 16,010.20 | 16,351.90 | 7,042,548 | 1,903,233.80 |
| 20070815 | 16,438.68 | 16,551.77 | 16,040.92 | 16,322.52 | 7,358,555 | 2,026,021.50 |
| 20070816 | 16,202.85 | 16,219.33 | 15,877.87 | 16,053.15 | 7,600,259 | 2,073,475.90 |
| 20070817 | 15,933.09 | 16,196.35 | 15,654.53 | 15,689.00 | 7,535,404 | 1,955,055.80 |
| 20070820 | 16,078.84 | 16,589.80 | 16,078.84 | 16,589.80 | 8,764,028 | 2,229,956.60 |
| 20070821 | 16,734.13 | 16,939.45 | 16,661.83 | 16,859.97 | 9,934,088 | 2,470,369.60 |
| 20070822 | 16,704.93 | 17,446.10 | 16,667.94 | 17,331.99 | 10,966,901 | 2,922,243.70 |
| 20070823 | 17,441.64 | 17,731.62 | 17,272.29 | 17,639.22 | 10,339,733 | 2,888,392.50 |
| 20070824 | 17,684.13 | 17,902.19 | 17,671.95 | 17,864.68 | 8,130,800 | 2,180,174.90 |
| 20070827 | 17,943.92 | 18,128.68 | 17,772.56 | 17,884.84 | 8,355,809 | 2,278,665.90 |
| 20070828 | 17,815.11 | 17,870.95 | 17,468.69 | 17,817.93 | 8,104,612 | 2,172,940.00 |
| 20070829 | 17,688.62 | 18,051.72 | 17,418.53 | 17,443.19 | 8,436,243 | 2,329,928.20 |
| 20070830 | 17,488.65 | 17,705.66 | 17,307.78 | 17,659.26 | 8,133,730 | 2,006,142.30 |
| 20070831 | 17,680.85 | 17,912.97 | 17,608.43 | 17,872.11 | 7,844,058 | 1,977,701.20 |
| 20070903 | 17,988.34 | 18,245.43 | 17,972.85 | 18,164.04 | 8,871,037 | 2,421,112.40 |
| 20070904 | 18,217.84 | 18,288.90 | 17,961.35 | 18,050.78 | 8,177,580 | 2,311,639.10 |
| 20070905 | 18,050.58 | 18,137.46 | 17,679.57 | 18,002.00 | 7,352,388 | 2,030,805.30 |
| 20070906 | 18,089.54 | 18,225.61 | 17,951.78 | 18,073.76 | 6,877,761 | 1,869,811.20 |
| 20070907 | 17,986.88 | 18,052.37 | 17,649.09 | 17,674.10 | 8,592,460 | 2,316,780.60 |
| 20070910 | 17,473.23 | 17,953.15 | 17,310.96 | 17,918.48 | 7,342,964 | 1,932,266.90 |
| 20070911 | 17,926.60 | 18,064.15 | 17,088.67 | 17,129.39 | 7,446,585 | 2,043,372.70 |
| 20070912 | 17,068.46 | 17,453.37 | 16,944.11 | 17,398.41 | 5,790,900 | 1,686,650.20 |
| 20070913 | 17,469.25 | 17,971.52 | 17,406.96 | 17,959.51 | 7,328,219 | 2,046,030.60 |
| 20070914 | 18,026.44 | 18,213.92 | 17,729.48 | 18,213.71 | 7,714,752 | 2,019,868.40 |
| 20070917 | 18,131.08 | 18,553.89 | 18,092.15 | 18,494.38 | 8,545,416 | 2,302,458.30 |
| 20070918 | 18,566.72 | 18,579.12 | 18,102.53 | 18,316.42 | 9,324,844 | 2,634,244.10 |
| 20070919 | 18,359.74 | 18,390.74 | 17,999.51 | 18,073.34 | 6,219,699 | 1,749,303.90 |
| 20070920 | 18,139.95 | 18,360.24 | 18,073.24 | 18,221.74 | 6,506,097 | 1,906,498.00 |
| 20070921 | 18,277.88 | 18,330.70 | 17,776.55 | 18,228.57 | 6,516,149 | 2,041,522.90 |
| 20070924 | 18,288.46 | 18,575.49 | 18,012.31 | 18,418.47 | 6,453,321 | 2,014,208.70 |
| 20070925 | 18,450.46 | 18,621.67 | 18,225.90 | 18,346.45 | 5,480,893 | 1,702,941.70 |
| 20070926 | 18,239.64 | 18,443.85 | 17,891.41 | 17,992.32 | 5,059,330 | 1,584,694.00 |
| 20070927 | 17,984.15 | 18,284.94 | 17,803.93 | 18,281.08 | 4,230,464 | 1,386,799.60 |
| 20070928 | 18,442.67 | 18,939.90 | 18,442.67 | 18,864.55 | 6,078,074 | 2,017,708.50 |
| 20071001 | 18,442.67 | 18,939.90 | 18,442.67 | 18,864.55 | 6,078,074 | 2,017,708.50 |
| 20071002 | 18,442.67 | 18,939.90 | 18,442.67 | 18,864.55 | 6,078,074 | 2,017,708.50 |
| 20071008 | 19,287.60 | 19,374.36 | 18,998.39 | 19,232.35 | 7,750,798 | 2,584,691.40 |
| 20071009 | 19,178.33 | 19,354.63 | 18,942.30 | 19,318.17 | 6,433,707 | 2,027,620.50 |
| 20071010 | 19,342.38 | 19,600.03 | 19,193.77 | 19,264.04 | 7,128,493 | 2,158,054.40 |
| 20071011 | 19,273.99 | 19,428.53 | 19,127.33 | 19,344.15 | 7,393,366 | 2,193,150.40 |
| 20071012 | 19,348.46 | 19,362.63 | 18,208.39 | 19,135.20 | 7,921,214 | 2,419,682.10 |
| 20071015 | 19,084.83 | 19,199.35 | 18,745.67 | 19,088.65 | 7,014,311 | 2,172,107.60 |
| 20071016 | 19,139.93 | 19,435.56 | 19,092.76 | 19,358.44 | 5,952,850 | 1,997,267.30 |
| 20071017 | 19,324.54 | 19,551.73 | 19,203.11 | 19,288.29 | 5,012,284 | 1,794,562.90 |
| 20071018 | 19,240.47 | 19,240.47 | 18,636.59 | 18,681.35 | 5,296,182 | 1,839,607.90 |
| 20071019 | 18,770.10 | 19,042.34 | 18,604.00 | 18,834.80 | 5,179,090 | 1,746,127.70 |
| 20071022 | 18,522.40 | 18,793.79 | 18,321.15 | 18,379.41 | 4,546,002 | 1,422,143.30 |
| 20071023 | 18,350.94 | 18,611.16 | 18,075.46 | 18,611.16 | 5,130,599 | 1,689,983.80 |
| 20071024 | 18,696.39 | 19,078.34 | 18,659.97 | 18,761.90 | 5,562,143 | 1,910,466.80 |
| 20071025 | 18,659.30 | 18,780.92 | 17,933.30 | 18,175.31 | 6,103,623 | 1,909,076.20 |
| 20071026 | 18,011.48 | 18,658.83 | 18,001.73 | 18,506.52 | 5,307,878 | 1,721,159.30 |
| 20071029 | 18,654.54 | 18,904.85 | 18,654.54 | 18,833.66 | 4,271,022 | 1,400,980.30 |
| 20071030 | 18,908.82 | 19,038.82 | 18,740.46 | 19,034.57 | 4,215,801 | 1,381,504.00 |
| 20071031 | 19,222.49 | 19,531.15 | 18,976.94 | 19,531.15 | 5,579,688 | 1,820,828.70 |
| 20071101 | 19,554.58 | 19,559.42 | 19,139.73 | 19,144.62 | 5,350,819 | 1,773,862.80 |
| 20071102 | 18,816.27 | 18,997.30 | 18,504.14 | 18,564.33 | 5,075,165 | 1,617,546.20 |
| 20071105 | 18,451.14 | 18,563.44 | 18,007.49 | 18,116.88 | 3,753,434 | 1,260,050.90 |
| 20071106 | 18,058.25 | 18,450.61 | 18,048.26 | 18,120.57 | 3,208,823 | 986,771.60 |
| 20071107 | 18,233.52 | 18,384.32 | 17,846.04 | 18,232.96 | 5,258,280 | 1,192,559.10 |
| 20071108 | 18,181.11 | 18,181.11 | 17,465.46 | 17,465.46 | 6,127,755 | 1,698,400.90 |
| 20071109 | 17,279.47 | 17,563.95 | 16,922.56 | 17,160.12 | 4,847,719 | 1,252,554.70 |
| 20071112 | 16,768.80 | 17,150.60 | 16,254.68 | 17,065.77 | 5,271,050 | 1,430,676.30 |
| 20071113 | 17,199.03 | 17,393.79 | 16,561.78 | 16,747.89 | 5,818,137 | 1,565,575.30 |
| 20071114 | 16,999.69 | 17,355.55 | 16,575.39 | 17,355.55 | 4,874,090 | 1,372,460.20 |
| 20071115 | 17,298.64 | 17,386.56 | 17,039.63 | 17,096.90 | 5,087,497 | 1,375,997.90 |
| 20071116 | 16,871.75 | 16,898.35 | 16,396.96 | 16,728.26 | 3,745,521 | 1,011,655.50 |
| 20071119 | 16,728.38 | 16,797.01 | 16,537.11 | 16,660.67 | 3,447,397 | 859,472.70 |
| 20071120 | 16,508.98 | 17,072.13 | 16,383.84 | 16,987.48 | 4,899,809 | 1,294,182.00 |
| 20071121 | 17,025.92 | 17,248.82 | 16,723.73 | 16,748.19 | 3,920,700 | 1,020,644.00 |
| 20071122 | 16,370.57 | 16,580.34 | 15,936.37 | 15,949.36 | 3,713,655 | 988,664.30 |
| 20071123 | 15,804.28 | 16,217.51 | 15,766.20 | 16,217.51 | 2,713,074 | 725,613.90 |
| 20071126 | 16,504.13 | 16,600.91 | 16,055.17 | 16,057.19 | 3,237,577 | 846,411.20 |
| 20071127 | 15,917.91 | 16,055.36 | 15,671.81 | 15,681.01 | 3,457,654 | 911,303.50 |
| 20071128 | 15,729.96 | 15,857.01 | 15,271.60 | 15,359.16 | 3,129,140 | 859,474.50 |
| 20071129 | 15,561.16 | 15,963.43 | 15,189.42 | 15,919.28 | 5,018,822 | 1,242,198.00 |
| 20071130 | 15,941.81 | 16,038.22 | 15,602.36 | 15,637.66 | 3,484,566 | 925,498.00 |
| 20071203 | 15,580.24 | 15,989.13 | 15,477.47 | 15,832.98 | 2,998,419 | 830,709.30 |
| 20071204 | 15,888.52 | 16,270.33 | 15,888.52 | 16,065.17 | 3,337,644 | 871,192.40 |
| 20071205 | 16,065.78 | 16,603.33 | 15,984.03 | 16,569.81 | 4,955,987 | 1,255,344.60 |
| 20071206 | 16,647.10 | 16,697.23 | 16,381.96 | 16,539.14 | 3,266,011 | 855,641.50 |
| 20071207 | 16,578.41 | 16,752.58 | 16,528.38 | 16,750.42 | 3,840,816 | 981,616.70 |
| 20071210 | 16,454.28 | 17,148.60 | 16,409.27 | 17,096.51 | 5,799,572 | 1,528,938.30 |
| 20071211 | 17,142.00 | 17,222.22 | 16,815.31 | 17,036.90 | 5,653,510 | 1,515,217.20 |
| 20071212 | 16,919.59 | 16,993.69 | 16,681.21 | 16,831.56 | 6,120,462 | 1,758,500.60 |
| 20071213 | 16,711.45 | 16,762.65 | 16,021.83 | 16,035.19 | 6,075,801 | 1,691,414.70 |
| 20071214 | 15,849.78 | 16,492.81 | 15,734.41 | 16,483.50 | 5,013,255 | 1,336,481.60 |
| 20071217 | 16,484.17 | 16,484.17 | 16,075.75 | 16,118.97 | 6,339,294 | 1,791,550.30 |
| 20071218 | 16,005.50 | 16,240.75 | 15,926.55 | 16,074.11 | 3,808,473 | 976,900.30 |
| 20071219 | 16,226.89 | 16,466.24 | 16,180.31 | 16,387.01 | 4,720,563 | 1,163,936.20 |
| 20071220 | 16,467.93 | 16,672.18 | 16,277.71 | 16,625.41 | 4,378,228 | 1,144,439.00 |
| 20071221 | 16,542.93 | 16,819.02 | 16,522.04 | 16,808.68 | 5,174,558 | 1,398,143.30 |
| 20071224 | 16,931.04 | 17,266.58 | 16,895.25 | 17,153.93 | 7,422,272 | 2,063,165.10 |
| 20071225 | 17,213.76 | 17,273.14 | 17,036.53 | 17,199.04 | 6,768,516 | 1,826,821.30 |
| 20071226 | 17,233.16 | 17,431.35 | 17,141.64 | 17,427.77 | 5,930,564 | 1,608,332.50 |
| 20071227 | 17,500.78 | 17,820.25 | 17,383.68 | 17,797.22 | 8,222,562 | 2,328,635.60 |
| 20071228 | 17,824.67 | 17,856.94 | 17,669.13 | 17,700.62 | 5,951,375 | 1,638,318.80 |
标签: 股票
