日期

日期 开盘价 最高价 最低价 收盘价 成交量（万股） 成交额（万元） 2010-05-24 31.05 32.55 31.00 32.21 728.44 23,280.19 2010-05-21 28.81 31.10 28.71 30.69 607.27 18,370.94 2010-05-20 29.18 30.63 29.10 29.95 883.60 26,646.26 2010-05-19 28.50 30.29 28.06 29.53 933.15 27,338.09 2010-05-18 27.88 29.10 27.80 28.99 895.87 25,546.41 2010-05-17 30.07 30.25 27.85 27.86 1,023.34 29,837.77 2010-05-14 30.92 31.15 30.55 30.94 607.73 18,746.19 2010-05-13 30.18 31.42 30.18 31.31 791.61 24,424.12 2010-05-12 30.15 30.70 29.50 29.99 587.30 17,697.47 2010-05-11 31.29 31.60 30.26 30.38 1,137.08 35,430.89 2010-05-10 30.04 30.63 29.00 30.56 973.08 29,194.82 2010-05-07 30.70 31.15 30.09 30.10 821.47 25,082.38 2010-05-06 34.48 34.49 31.70 31.75 920.27 30,506.08 2010-05-05 34.60 35.17 34.02 34.89 756.00 26,100.24 2010-05-04 34.20 35.70 34.01 35.27 437.25 15,343.57 2010-04-30 35.10 35.38 33.70 35.09 754.10 25,893.99 2010-04-29 36.65 36.98 34.86 34.89 1,024.48 36,666.31 2010-04-28 36.78 37.88 35.50 36.31 1,386.46 50,894.76 2010-04-27 39.35 39.35 37.21 38.11 898.50 34,027.40 2010-04-23 39.46 40.59 39.10 39.44 873.93 34,876.45 2010-04-22 39.37 40.00 38.50 39.17 744.44 29,142.40 2010-04-21 38.35 39.49 37.91 39.42 1,247.38 48,298.98 2010-04-20 38.36 38.58 36.90 38.06 831.15 31,582.62 2010-04-19 40.57 40.57 38.28 38.30 836.56 32,777.56 2010-04-16 42.19 42.19 41.02 41.29 376.10 15,598.38 2010-04-15 41.90 42.72 41.80 42.25 612.70 25,915.89 2010-04-14 41.40 41.98 41.39 41.67 486.67 20,300.90 2010-04-13 40.62 41.79 40.20 41.36 760.28 31,279.42 2010-04-12 41.91 42.00 40.32 40.92 557.03 22,810.69 2010-04-09 41.15 41.90 40.75 41.54 579.87 23,986.19 2010-04-08 42.01 42.49 41.03 41.13 480.35 20,008.03 2010-04-07 42.37 42.90 41.60 42.45 541.43 22,887.70 2010-04-06 42.18 43.50 42.02 42.28 862.47 36,851.85 2010