免职声明：本网站为公益性网站，部分信息来自网络，如果涉及贵网站的知识产权，请及时反馈，我们承诺第一时间删除！
This website is a public welfare website, part of the information from the Internet, if it involves the intellectual property rights of your website, please timely feedback, we promise to delete the first time.
电话Tel: 19550540085: QQ号: 929496072 or 邮箱Email: Lng@vip.qq.com
摘要:
Trade Date
Contract Month
Open
High
Low
Close
2008-04-04
May 2008
9.450
9.540
9.322
9.322
2008-04-03
May 2008
9.735
9.778
9.417
9.417
2008-04-02
May 2008
9.630
9.950
9.400
9.832
2008-04-01
May 2008
9.950
9.960
9.680
9.724
2008-03-31
May..
|
|
| Trade Date |
Contract Month |
Open |
High |
Low |
Close |
| 2008-04-04 |
May 2008 |
9.450 |
9.540 |
9.322 |
9.322 |
| 2008-04-03 |
May 2008 |
9.735 |
9.778 |
9.417 |
9.417 |
| 2008-04-02 |
May 2008 |
9.630 |
9.950 |
9.400 |
9.832 |
| 2008-04-01 |
May 2008 |
9.950 |
9.960 |
9.680 |
9.724 |
| 2008-03-31 |
May 2008 |
9.970 |
10.190 |
9.970 |
10.101 |
| 2008-03-28 |
May 2008 |
9.735 |
9.830 |
9.680 |
9.800 |
| 2008-03-27 |
May 2008 |
9.540 |
9.740 |
9.465 |
9.687 |
| 2008-03-26 |
May 2008 |
9.600 |
9.730 |
9.600 |
9.685 |
| 2008-03-25 |
May 2008 |
9.470 |
9.511 |
9.410 |
9.511 |
| 2008-03-24 |
May 2008 |
9.140 |
9.423 |
9.140 |
9.423 |
| 2008-03-20 |
May 2008 |
8.860 |
9.210 |
8.785 |
9.140 |
| 2008-03-19 |
May 2008 |
9.320 |
9.350 |
9.112 |
9.112 |
| 2008-03-18 |
May 2008 |
9.350 |
9.504 |
9.350 |
9.504 |
| 2008-03-17 |
May 2008 |
9.880 |
9.880 |
9.170 |
9.197 |
| 2008-03-14 |
May 2008 |
10.260 |
10.300 |
9.961 |
9.961 |
| 2008-03-13 |
May 2008 |
10.080 |
10.310 |
10.080 |
10.306 |
| 2008-03-12 |
May 2008 |
10.000 |
10.090 |
10.000 |
10.078 |
| 2008-03-11 |
May 2008 |
9.960 |
10.115 |
9.955 |
10.064 |
| 2008-03-10 |
May 2008 |
9.765 |
10.090 |
9.760 |
10.075 |
| 2008-03-07 |
May 2008 |
10.000 |
10.000 |
9.810 |
9.819 |
| 2008-03-06 |
May 2008 |
9.825 |
9.850 |
9.700 |
9.792 |
| 2008-03-05 |
May 2008 |
9.555 |
9.792 |
9.555 |
9.776 |
| 2008-03-04 |
May 2008 |
9.355 |
9.490 |
9.340 |
9.393 |
| 2008-03-03 |
May 2008 |
9.485 |
9.610 |
9.408 |
9.408 |
| 2008-02-29 |
May 2008 |
9.390 |
9.435 |
9.390 |
9.417 |
| 2008-02-28 |
May 2008 |
9.230 |
9.515 |
9.225 |
9.482 |
| 2008-02-27 |
May 2008 |
9.255 |
9.255 |
9.040 |
9.103 |
| 2008-02-26 |
May 2008 |
9.320 |
9.375 |
9.286 |
9.286 |
| 2008-02-25 |
May 2008 |
9.250 |
9.335 |
9.239 |
9.239 |
| 2008-02-22 |
May 2008 |
8.850 |
9.198 |
8.840 |
9.198 |
| 2008-02-21 |
May 2008 |
8.960 |
8.985 |
8.885 |
8.889 |
| 2008-02-20 |
May 2008 |
9.060 |
9.060 |
8.965 |
8.965 |
| 2008-02-19 |
May 2008 |
8.920 |
8.995 |
8.920 |
8.990 |
| 2008-02-15 |
May 2008 |
8.785 |
8.785 |
8.680 |
8.680 |
| 2008-02-14 |
May 2008 |
8.595 |
8.792 |
8.595 |
8.792 |
| 2008-02-13 |
May 2008 |
8.490 |
8.565 |
8.465 |
8.465 |
| 2008-02-12 |
May 2008 |
8.550 |
8.555 |
8.527 |
8.527 |
| 2008-02-11 |
May 2008 |
8.590 |
8.625 |
8.560 |
8.619 |
| 2008-02-08 |
May 2008 |
8.200 |
8.383 |
8.200 |
8.383 |
| 2008-02-07 |
May 2008 |
8.140 |
8.202 |
8.105 |
8.202 |
| 2008-02-06 |
May 2008 |
8.120 |
8.120 |
8.091 |
8.091 |
| 2008-02-05 |
May 2008 |
7.995 |
8.050 |
7.995 |
8.036 |
| 2008-02-04 |
May 2008 |
7.760 |
8.045 |
7.710 |
7.951 |
| 2008-02-01 |
May 2008 |
7.980 |
7.980 |
7.845 |
7.845 |
| 2008-01-31 |
May 2008 |
8.085 |
8.125 |
8.050 |
8.125 |
| 2008-01-30 |
May 2008 |
8.110 |
8.110 |
8.080 |
8.094 |
| 2008-01-29 |
May 2008 |
8.065 |
8.065 |
7.985 |
7.985 |
| 2008-01-28 |
May 2008 |
8.060 |
8.060 |
8.060 |
8.060 |
| 2008-01-25 |
May 2008 |
7.890 |
7.975 |
7.885 |
7.975 |
| 2008-01-24 |
May 2008 |
7.710 |
7.820 |
7.710 |
7.820 |
| 2008-01-23 |
May 2008 |
7.695 |
7.695 |
7.600 |
7.641 |
| 2008-01-22 |
May 2008 |
7.820 |
7.830 |
7.701 |
7.701 |
| 2008-01-18 |
May 2008 |
8.090 |
8.110 |
7.956 |
7.956 |
| 2008-01-17 |
May 2008 |
8.010 |
8.010 |
7.970 |
8.003 |
| 2008-01-16 |
May 2008 |
8.100 |
8.100 |
8.030 |
8.051 |
| 2008-01-15 |
May 2008 |
8.220 |
8.220 |
8.026 |
8.114 |
| 2008-01-14 |
May 2008 |
8.290 |
8.315 |
8.230 |
8.246 |
| 2008-01-11 |
May 2008 |
8.160 |
8.162 |
8.140 |
8.162 |
| 2008-01-10 |
May 2008 |
8.050 |
8.158 |
8.000 |
8.158 |
| 2008-01-09 |
May 2008 |
8.135 |
8.140 |
8.042 |
8.079 |
| 2008-01-08 |
May 2008 |
7.980 |
7.992 |
7.975 |
7.992 |
| 2008-01-07 |
May 2008 |
7.770 |
7.902 |
7.770 |
7.902 |
| 2008-01-04 |
May 2008 |
7.600 |
7.824 |
7.600 |
7.824 |
| 2008-01-03 |
May 2008 |
7.835 |
7.850 |
7.747 |
7.747 |
| 2008-01-02 |
May 2008 |
7.785 |
7.927 |
7.768 |
7.927 |
| 2007-12-31 |
May 2008 |
7.520 |
7.613 |
7.520 |
7.613 |
| 2007-12-28 |
May 2008 |
7.504 |
7.504 |
7.504 |
7.504 |
| 2007-12-27 |
May 2008 |
7.185 |
7.340 |
7.185 |
7.340 |
| 2007-12-26 |
May 2008 |
7.303 |
7.303 |
7.303 |
7.303 |
| 2007-12-24 |
May 2008 |
7.293 |
7.293 |
7.293 |
7.293 |
| 2007-12-21 |
May 2008 |
7.375 |
7.400 |
7.375 |
7.400 |
| 2007-12-20 |
May 2008 |
7.360 |
7.365 |
7.360 |
7.365 |
| 2007-12-19 |
May 2008 |
7.290 |
7.417 |
7.290 |
7.417 |
| 2007-12-18 |
May 2008 |
7.340 |
7.395 |
7.340 |
7.395 |
| 2007-12-17 |
May 2008 |
7.274 |
7.274 |
7.274 |
7.274 |
| 2007-12-14 |
May 2008 |
7.215 |
7.223 |
7.215 |
7.223 |
| 2007-12-13 |
May 2008 |
7.375 |
7.375 |
7.375 |
7.375 |
| 2007-12-12 |
May 2008 |
7.350 |
7.504 |
7.350 |
7.504 |
| 2007-12-11 |
May 2008 |
7.253 |
7.253 |
7.253 |
7.253 |
| 2007-12-10 |
May 2008 |
7.214 |
7.214 |
7.214 |
7.214 |
| 2007-12-07 |
May 2008 |
7.255 |
7.284 |
7.255 |
7.284 |
| 2007-12-06 |
May 2008 |
7.400 |
7.400 |
7.400 |
7.400 |
| 2007-12-05 |
May 2008 |
7.269 |
7.269 |
7.269 |
7.269 |
| 2007-12-04 |
May 2008 |
7.210 |
7.210 |
7.210 |
7.210 |
| 2007-12-03 |
May 2008 |
7.224 |
7.224 |
7.224 |
7.224 |
| 2007-11-30 |
May 2008 |
7.395 |
7.395 |
7.269 |
7.269 |
| 2007-11-29 |
May 2008 |
7.395 |
7.395 |
7.395 |
7.395 |
| 2007-11-28 |
May 2008 |
7.580 |
7.580 |
7.401 |
7.401 |
| 2007-11-27 |
May 2008 |
7.640 |
7.640 |
7.630 |
7.630 |
| 2007-11-26 |
May 2008 |
7.790 |
7.790 |
7.753 |
7.753 |
| 2007-11-23 |
May 2008 |
7.716 |
7.716 |
7.716 |
7.716 |
| 2007-11-21 |
May 2008 |
7.560 |
7.715 |
7.560 |
7.623 |
| 2007-11-20 |
May 2008 |
7.574 |
7.574 |
7.574 |
7.574 |
| 2007-11-19 |
May 2008 |
7.779 |
7.779 |
7.779 |
7.779 |
| 2007-11-16 |
May 2008 |
7.913 |
7.913 |
7.913 |
7.913 |
| 2007-11-15 |
May 2008 |
7.760 |
7.760 |
7.760 |
7.760 |
| 2007-11-14 |
May 2008 |
7.930 |
7.930 |
7.855 |
7.865 |
| 2007-11-13 |
May 2008 |
7.926 |
7.926 |
7.926 |
7.926 |
| 2007-11-12 |
May 2008 |
7.950 |
7.950 |
7.922 |
7.922 |
| 2007-11-09 |
May 2008 |
7.898 |
7.898 |
7.898 |
7.898 |
| 2007-11-08 |
May 2008 |
7.680 |
7.783 |
7.645 |
7.783 |
| 2007-11-07 |
May 2008 |
7.750 |
7.750 |
7.691 |
7.691 |
| 2007-11-06 |
May 2008 |
8.035 |
8.035 |
7.865 |
7.865 |
| 2007-11-05 |
May 2008 |
7.961 |
7.961 |
7.961 |
7.961 |
| 2007-11-02 |
May 2008 |
8.255 |
8.255 |
8.187 |
8.187 |
| 2007-11-01 |
May 2008 |
8.304 |
8.304 |
8.304 |
8.304 |
| 2007-10-31 |
May 2008 |
8.000 |
8.139 |
8.000 |
8.139 |
| 2007-10-30 |
May 2008 |
8.000 |
8.000 |
7.923 |
7.923 |
| 2007-10-29 |
May 2008 |
7.855 |
7.900 |
7.855 |
7.888 |
| 2007-10-26 |
May 2008 |
7.760 |
7.760 |
7.760 |
7.760 |
| 2007-10-25 |
May 2008 |
7.771 |
7.771 |
7.771 |
7.771 |
| 2007-10-24 |
May 2008 |
7.600 |
7.670 |
7.600 |
7.661 |
| 2007-10-23 |
May 2008 |
7.420 |
7.500 |
7.420 |
7.500 |
| 2007-10-22 |
May 2008 |
7.518 |
7.518 |
7.518 |
7.518 |
| 2007-10-19 |
May 2008 |
7.840 |
7.840 |
7.649 |
7.649 |
| 2007-10-18 |
May 2008 |
7.830 |
7.900 |
7.810 |
7.899 |
| 2007-10-17 |
May 2008 |
7.894 |
7.894 |
7.894 |
7.894 |
| 2007-10-16 |
May 2008 |
7.710 |
7.790 |
7.710 |
7.780 |
| 2007-10-15 |
May 2008 |
7.803 |
7.803 |
7.803 |
7.803 |
| 2007-10-12 |
May 2008 |
7.594 |
7.594 |
7.594 |
7.594 |
| 2007-10-11 |
May 2008 |
7.579 |
7.579 |
7.579 |
7.579 |
| 2007-10-10 |
May 2008 |
7.590 |
7.630 |
7.590 |
7.619 |
| 2007-10-09 |
May 2008 |
7.548 |
7.548 |
7.548 |
7.548 |
| 2007-10-08 |
May 2008 |
7.554 |
7.554 |
7.554 |
7.554 |
| 2007-10-05 |
May 2008 |
7.690 |
7.707 |
7.690 |
7.707 | |
