日期开盘价(元)最高价(元)最低价(元)收盘价(元)成交额(百万)成交量2009-11-026.82816.82876.82756.8279002009-11-036.82776.82846.82766.8278002009-11-046.82786.82826.82686.8272002009-11-056.8276.82796.8266.8275002009-11-066.82746.82776.82726.8274002009-11-096.82716.82736.82676.8271002009-11-106.82676.82796.82666.8268002009-11-116.82676.82726.82586.8259002009-11-126.82636.82696.82636.8267002009-11-136.8276.8276.8266.8264002009-11-166.82686.8276.82646.8269002009-11-176.82686.82736.82646.8266002009-11-186.8276.82796.82646.8271002009-11-196.82736.83066.82736.8295002009-11-206.8286.82866.82746.8279002009-11-236.82786.836.80766.8297002009-11-246.82886.82976.82886.8292002009-11-256.82946.82946.82696.8273002009-11-266.82656.8276.8266.8266002009-11-276.82716.83096.8276.8291002009-11-306.82736.82826.8276.8274002009-12-016.8276.82776.8266.826002009-12-026.82676.82746.82626.8262002009-12-036.82676.82756.82646.8268002009-12-046.82726.8286.82676.8268002009-12-076.82796.83046.82776.8304002009-12-086.82846.82916.82746.8275002009-12-096.8286.82926.82736.8277002009-12-106.82796.82796.82626.8268002009-12-116.82726.82856.8276.828002009-12-146.82836.83156.82796.8286002009-12-156.82816.82826.82746.8279002009-12-166.8286.82866.82766.8278002009-12-176.82816.82936.82816.8286002009-12-186.82886.82896.82786.828002009-12-216.82836.82866.8286.8284002009-12-226.82876.82926.82816.8281002009-12-236.82876.82916.8286.8283002009-12-246.82856.82856.82796.8281002009-12-256.82826.82826.82716.8275002009-12-286.82796.83016.82756.8301002009-12-296.82916.83216.82846.8295002009-12-306.82916.82916.82446.8257002009-12-316.82616.82796.82586.8272002010-01-046.82756.82846.82666.8269002010-01-056.82746.82776.82636.8272002010-01-066.82756.82826.82726.8275002010-01-076.82776.82826.82736.8277002010-01-086.8286.82846.82736.8274002010-01-116.82716.82716.82616.8263002010-01-126.82696.82766.82646.8273002010-01-136.82696.82756.82676.8268002010-01-146.82686.82726.82686.827002010-01-156.8276.82746.82656.8268002010-01-186.82716.8...
VIP
