日期 收盘价 开盘价 最高价 最低价 成交量2011/1/3 94.88 94.75 96.17 94.50 3,915.002011/1/4 93.47 94.75 96.17 92.62 3,348.002011/1/5 95.45 94.92 95.81 92.41 3,648.002011/1/6 94.42 93.35 96.10 92.37 3,886.002011/1/7 93.57 94.38 94.58 92.61 4,143.002011/1/10 95.69 93.80 95.88 93.61 4,482.002011/1/11 97.62 93.80 97.82 93.60 4,005.002011/1/12 97.49 95.63 98.16 95.08 4,182.002011/1/13 97.59 97.24 98.19 96.51 4,125.002011/1/14 98.50 97.71 98.58 96.49 5,252.002011/1/17 97.59 97.26 98.75 96.77 3,195.002011/1/18 97.51 98.33 98.75 96.65 4,515.002011/1/19 98.15 97.40 98.59 96.60 3,383.002011/1/20 96.39 97.75 98.60 95.51 3,865.002011/1/21 97.60 97.93 98.14 95.43 3,915.002011/1/24 96.40 97.59 98.15 96.24 5,031.002011/1/25 95.32 96.34 97.86 94.82 4,361.002011/1/26 98.15 96.39 98.34 94.75 5,181.002011/1/27 97.30 95.39 98.92 95.29 4,795.002011/1/28 99.23 98.15 99.72 97.15 4,954.002011/1/31 100.35 99.61 101.66 98.50 7,120.002011/2/1 101.67 99.61 102.06 98.50 5,894.002011/2/2 102.41 101.01 102.59 100.19 5,714.002011/2/3 101.80 101.70 103.37 101.29 6,218.002011/2/4 100.12 102.57 103.37 99.49 4,980.002011/2/7 99.17 101.86 102.48 98.78 4,754.002011/2/8 100.07 99.83 100.90 97.51 4,707.002011/2/9 101.95 99.30 102.25 97.51 3,012.002011/2/10 102.30 100.95 103.25 100.58 4,990.002011/2/11 101.33 102.55 103.34 100.65 5,891.002011/2/14 103.15 102.17 104.29 100.52 8,208.002011/2/15 101.58 101.13 104.30 100.91 7,355.002011/2/16 104.11 103.10 104.40 101.30 6,923.002011/2/17 102.88 101.75 104.52 101.73 8,440.002011/2/18 103.01 104.16 104.30 100.79 7,079.002011/2/21 108.25 102.96 108.70 102.82 8,018.002011/2/22 106.33 102.99 108.70 102.93 9,500.002011/2/23 112.18 107.90 112.25 105.56 8,513.002011/2/24 110.95 106.10 119.66 105.97 11,582.002011/2/25 112.34 111.98 119.79 109.60 7,927.002011/2/28 111....
