日期 开盘 最高 最低 收盘 成交量
2009-11-2 2933.82 3077.91 2923.53 3076.65 157185568
2009-11-3 3085.74 3121.2 3078.94 3114.23 166580448
2009-11-4 3119.31 3141.45 3096.35 3128.54 161404112
2009-11-5 3133.51 3158.72 3122.52 3155.05 158261344
2009-11-6 3176.14 3183.57 3156.99 3164.04 178199552
2009-11-9 3162.15 3176.66 3141.77 3175.59 151529824
2009-11-10 3203.17 3211.11 3176.26 3178.61 153401920
2009-11-11 3176.31 3186.6 3149.07 3175.19 137875488
2009-11-12 3181.46 3199.87 3163.08 3172.95 148659152
2009-11-13 3164.65 3189.09 3127.5 3187.65 167126752
2009-11-16 3206.43 3275.55 3206.43 3275.05 217640160
2009-11-17 3291.04 3298.38 3275.31 3282.89 180125152
2009-11-18 3287.27 3315.87 3274.21 3303.23 169464800
2009-11-19 3311.19 3329.03 3285.81 3320.61 192477600
2009-11-20 3309.38 3332.53 3280.18 3308.35 186993968
2009-11-23 3312.97 3339.3 3305.5 3338.66 178645296
2009-11-24 3352.22 3361.39 3214.03 3223.53 272142080
2009-11-25 3214.82 3291.17 3188.02 3290.16 209369376
2009-11-26 3296.01 3305.33 3160.35 3170.98 240592480
2009-11-27 3137.3 3169.75 3080.89 3096.27 170088224
2009-11-30 3114.29 3195.88 3114.29 3195.3 156491856