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2009-11-020.8810.8810.88090.8809002009-11-030.8810.8810.88090.881002009-11-040.8810.8810.88080.881002009-11-050.8810.8810.88090.8809002009-11-060.8810.8810.88090.881002009-11-090.88090.88090.88090.8809002009-11-100.88090.8810.88080.8808002009-11-110.88080.88090.88070.8807002009-11-120.88080.88090.88080.8809002009-11-130.88090.88090.88080.8808002009-11-160.88080.88090.88080.8809002009-11-170.88090.88090.88080.8808002009-11-180.88090.88090.88080.8809002009-11-190.88090.88120.88090.8812002009-11-200.88110.88110.88090.881002009-11-230.8810.88130.8810.8813002009-11-240.88120.88120.88110.8811002009-11-250.88110.88120.88090.8809002009-11-260.88090.88090.88080.8809002009-11-270.8810.88120.8810.8811002009-11-300.8810.8810.88090.8809002009-12-010.88090.88090.88080.8808002009-12-020.88080.88090.88080.8809002009-12-030.88090.88090.88080.8808002009-12-040.8810.8810.88090.8809002009-12-080.88110.88110.88090.8809002009-12-090.88090.8810.88090.881002009-12-100.88090.88090.88070.8808002009-12-110.88090.88090.88080.8809002009-12-140.8810.8810.88090.8809002009-12-150.88080.88080.88070.8808002009-12-160.88060.88060.88050.8806002009-12-170.88070.88070.88030.8804002009-12-180.88040.88040.88010.8802002009-12-210.88030.88060.88030.8806002009-12-220.88040.88050.88030.8803002009-12-230.88060.88060.88050.8805002009-12-240.88060.88060.88030.8803002009-12-250.88030.88040.88010.8801002009-12-280.88030.88060.88030.8805002009-12-290.88050.88060.88040.8806002009-12-300.88050.88050.88 0.88002009-12-310.88030.88040.88030.8803002010-01-040.87990.880.87990.88002010-01-050.88020.88030.88020.8802002010-01-060.88030.88040.88020.8804002010-01-070.88040.88050.88040.8804002010-01-080.88040.88040.88020.8802002010-01-110.88030.88030.88020.8803002010-01-120.88030.88030.88020.8803002010-01-130.88030.88040.88020.8803002010-01-140.88020.88020.88010.8802002010-01-150.88 0.880.87980.8799002010-01-180.87950.87980.87950.8796002010-01-190.87930.87940....
