| 日期 | 开盘 | 最高 | 最低 | 收盘 | 交易量 | 交易金额 |
| 20061027 | 3.4 | 3.44 | 3.26 | 3.28 | 25,825,395 | 872,531.00 |
| 20061030 | 3.27 | 3.32 | 3.25 | 3.29 | 3,519,210 | 115,312.70 |
| 20061031 | 3.28 | 3.33 | 3.28 | 3.3 | 2,301,261 | 76,105.00 |
| 20061101 | 3.3 | 3.31 | 3.28 | 3.3 | 1,328,924 | 43,726.40 |
| 20061102 | 3.3 | 3.3 | 3.25 | 3.28 | 1,751,554 | 57,339.90 |
| 20061103 | 3.27 | 3.37 | 3.27 | 3.36 | 4,000,161 | 133,171.00 |
| 20061106 | 3.33 | 3.38 | 3.32 | 3.38 | 2,099,938 | 70,624.80 |
| 20061107 | 3.38 | 3.43 | 3.37 | 3.4 | 2,967,924 | 101,094.20 |
| 20061108 | 3.4 | 3.4 | 3.35 | 3.36 | 1,518,226 | 51,225.00 |
| 20061109 | 3.36 | 3.4 | 3.35 | 3.4 | 1,779,482 | 60,189.30 |
| 20061110 | 3.4 | 3.52 | 3.4 | 3.46 | 7,596,902 | 264,042.40 |
| 20061113 | 3.45 | 3.59 | 3.44 | 3.52 | 4,633,751 | 163,694.10 |
| 20061114 | 3.58 | 3.62 | 3.53 | 3.6 | 4,319,117 | 154,864.70 |
| 20061115 | 3.61 | 3.65 | 3.6 | 3.65 | 3,446,056 | 124,933.60 |
| 20061116 | 3.7 | 3.93 | 3.67 | 3.8 | 6,877,125 | 260,446.30 |
| 20061117 | 3.79 | 3.85 | 3.74 | 3.8 | 3,148,416 | 119,743.40 |
| 20061120 | 3.8 | 3.92 | 3.8 | 3.92 | 3,180,494 | 123,370.00 |
| 20061121 | 3.91 | 3.96 | 3.86 | 3.93 | 2,330,601 | 91,257.10 |
| 20061122 | 3.91 | 3.95 | 3.81 | 3.9 | 2,834,570 | 109,789.90 |
| 20061123 | 3.92 | 4.01 | 3.92 | 3.97 | 3,029,435 | 120,210.90 |
| 20061124 | 3.92 | 3.94 | 3.86 | 3.92 | 1,892,273 | 73,736.50 |
| 20061127 | 3.89 | 3.9 | 3.76 | 3.81 | 3,004,676 | 114,569.20 |
| 20061128 | 3.78 | 3.81 | 3.71 | 3.75 | 2,424,363 | 90,846.40 |
| 20061129 | 3.67 | 3.8 | 3.65 | 3.79 | 2,443,111 | 91,239.90 |
| 20061130 | 3.8 | 3.83 | 3.77 | 3.81 | 2,318,290 | 87,897.20 |
| 20061201 | 3.83 | 3.83 | 3.74 | 3.76 | 2,742,034 | 103,190.60 |
| 20061204 | 3.76 | 3.97 | 3.72 | 3.91 | 4,106,939 | 158,705.80 |
| 20061205 | 3.91 | 3.98 | 3.86 | 3.88 | 2,662,255 | 104,460.60 |
| 20061206 | 3.88 | 3.91 | 3.76 | 3.84 | 2,634,847 | 100,823.60 |
| 20061207 | 3.84 | 3.95 | 3.81 | 3.85 | 3,368,739 | 131,571.30 |
| 20061208 | 3.83 | 3.97 | 3.81 | 3.87 | 3,868,688 | 151,131.40 |
| 20061211 | 3.86 | 4.09 | 3.85 | 4.08 | 4,585,764 | 182,347.80 |
| 20061212 | 4.1 | 4.33 | 4.08 | 4.31 | 5,430,920 | 229,487.20 |
| 20061213 | 4.33 | 4.39 | 4.21 | 4.29 | 2,990,580 | 128,424.90 |
| 20061214 | 4.29 | 4.3 | 4.2 | 4.27 | 1,848,425 | 78,551.10 |
| 20061215 | 4.29 | 4.34 | 4.26 | 4.32 | 1,733,074 | 74,639.70 |
| 20061218 | 4.32 | 4.57 | 4.29 | 4.56 | 2,806,653 | 124,424.80 |
| 20061219 | 4.58 | 4.82 | 4.57 | 4.73 | 3,342,214 | 157,228.10 |
| 20061220 | 4.69 | 4.75 | 4.61 | 4.69 | 2,071,827 | 97,027.50 |
| 20061221 | 4.69 | 4.78 | 4.63 | 4.65 | 1,951,241 | 91,815.20 |
| 20061222 | 4.63 | 4.78 | 4.6 | 4.74 | 1,936,034 | 90,986.40 |
| 20061225 | 4.8 | 5.21 | 4.8 | 5.21 | 4,413,751 | 225,625.40 |
| 20061226 | 5.21 | 5.69 | 5.17 | 5.51 | 5,796,030 | 312,802.00 |
| 20061227 | 5.47 | 5.7 | 5.27 | 5.68 | 4,026,595 | 221,267.10 |
| 20061228 | 5.67 | 6.04 | 5.6 | 5.85 | 5,162,103 | 301,459.00 |
| 20061229 | 5.9 | 6.36 | 5.82 | 6.2 | 6,742,917 | 406,629.90 |
| 20070104 | 6.3 | 6.79 | 5.88 | 6.05 | 9,678,349 | 619,415.70 |
| 20070105 | 5.87 | 5.87 | 5.45 | 5.45 | 8,087,495 | 449,526.50 |
| 20070108 | 5.36 | 5.55 | 5.28 | 5.54 | 6,449,850 | 349,836.00 |
| 20070109 | 5.54 | 5.79 | 5.42 | 5.78 | 6,444,563 | 358,683.50 |
| 20070110 | 5.99 | 5.99 | 5.6 | 5.69 | 7,824,100 | 450,961.90 |
| 20070111 | 5.66 | 5.66 | 5.43 | 5.51 | 5,548,478 | 306,457.70 |
| 20070112 | 5.44 | 5.53 | 5.28 | 5.33 | 4,240,717 | 229,184.20 |
| 20070115 | 5.32 | 5.58 | 5.29 | 5.57 | 4,007,151 | 217,858.10 |
| 20070116 | 5.61 | 5.67 | 5.37 | 5.52 | 4,291,826 | 236,178.60 |
| 20070117 | 5.53 | 5.65 | 5.41 | 5.44 | 4,273,977 | 234,939.20 |
| 20070118 | 5.4 | 5.46 | 5.11 | 5.25 | 4,778,832 | 250,695.80 |
| 20070119 | 5.25 | 5.33 | 5.2 | 5.31 | 3,090,556 | 162,859.00 |
| 20070122 | 5.34 | 5.5 | 5.34 | 5.48 | 3,791,549 | 206,163.70 |
| 20070123 | 5.54 | 5.65 | 5.36 | 5.63 | 5,012,218 | 276,568.20 |
| 20070124 | 5.65 | 5.67 | 5.51 | 5.53 | 3,541,765 | 197,383.20 |
| 20070125 | 5.45 | 5.45 | 5.25 | 5.28 | 3,349,561 | 178,767.50 |
| 20070126 | 5.15 | 5.37 | 4.9 | 5.26 | 4,186,546 | 214,873.80 |
| 20070129 | 5.18 | 5.38 | 5.11 | 5.32 | 6,701,286 | 353,023.60 |
| 20070130 | 5.35 | 5.39 | 5.15 | 5.17 | 4,234,921 | 222,230.80 |
| 20070131 | 5.17 | 5.28 | 4.99 | 5.01 | 5,078,151 | 260,901.90 |
| 20070201 | 4.98 | 5.07 | 4.92 | 5 | 2,493,560 | 124,363.10 |
| 20070202 | 5.03 | 5.06 | 4.8 | 4.82 | 3,604,044 | 176,249.10 |
| 20070205 | 4.8 | 4.85 | 4.68 | 4.69 | 2,404,202 | 114,024.30 |
| 20070206 | 4.71 | 4.9 | 4.56 | 4.89 | 4,938,339 | 233,110.70 |
| 20070207 | 4.91 | 4.96 | 4.84 | 4.89 | 4,690,955 | 229,827.50 |
| 20070208 | 4.9 | 4.91 | 4.79 | 4.84 | 2,318,859 | 111,956.30 |
| 20070209 | 4.83 | 4.84 | 4.74 | 4.79 | 1,924,239 | 91,939.50 |
| 20070212 | 4.79 | 4.93 | 4.78 | 4.93 | 2,105,997 | 102,699.70 |
| 20070213 | 4.94 | 4.98 | 4.88 | 4.91 | 2,394,741 | 118,027.00 |
| 20070214 | 4.9 | 5.08 | 4.86 | 5.04 | 2,990,947 | 149,004.00 |
| 20070215 | 5.07 | 5.19 | 5.07 | 5.17 | 3,373,291 | 173,056.00 |
| 20070216 | 5.21 | 5.23 | 5.11 | 5.14 | 2,852,135 | 147,326.40 |
| 20070226 | 5.1 | 5.13 | 4.99 | 5.1 | 3,724,955 | 188,378.20 |
| 20070227 | 5.1 | 5.1 | 4.64 | 4.69 | 4,249,136 | 208,712.30 |
| 20070228 | 4.69 | 4.93 | 4.66 | 4.9 | 2,952,811 | 141,559.20 |
| 20070301 | 4.8 | 4.86 | 4.7 | 4.75 | 2,761,893 | 131,495.60 |
| 20070302 | 4.75 | 4.84 | 4.71 | 4.8 | 1,789,875 | 85,468.30 |
| 20070305 | 4.79 | 4.83 | 4.64 | 4.69 | 2,488,235 | 117,422.00 |
| 20070306 | 4.68 | 4.96 | 4.65 | 4.88 | 3,317,179 | 160,412.60 |
| 20070307 | 4.89 | 4.96 | 4.88 | 4.91 | 2,650,193 | 130,366.50 |
| 20070308 | 4.91 | 4.94 | 4.85 | 4.92 | 1,689,152 | 82,841.70 |
| 20070309 | 4.94 | 5.09 | 4.92 | 5.05 | 4,297,765 | 215,451.20 |
| 20070312 | 5.1 | 5.16 | 5.06 | 5.11 | 3,230,122 | 165,021.30 |
| 20070313 | 5.1 | 5.11 | 4.99 | 5.04 | 2,733,937 | 137,396.30 |
| 20070314 | 4.98 | 4.98 | 4.9 | 4.92 | 2,337,387 | 115,116.20 |
| 20070315 | 4.91 | 5.02 | 4.91 | 4.95 | 1,725,625 | 85,607.90 |
| 20070316 | 4.97 | 5.07 | 4.9 | 4.95 | 3,099,425 | 154,452.20 |
| 20070319 | 4.88 | 5.27 | 4.85 | 5.18 | 6,034,774 | 308,924.90 |
| 20070320 | 5.19 | 5.22 | 5.11 | 5.16 | 2,417,450 | 124,760.80 |
| 20070322 | 5.22 | 5.25 | 5.14 | 5.19 | 3,660,762 | 189,565.80 |
| 20070323 | 5.19 | 5.19 | 5.04 | 5.15 | 2,532,500 | 129,743.20 |
| 20070326 | 5.14 | 5.21 | 5.1 | 5.19 | 2,819,095 | 145,803.70 |
| 20070327 | 5.18 | 5.19 | 5.12 | 5.16 | 2,472,630 | 127,361.10 |
| 20070328 | 5.15 | 5.32 | 5.11 | 5.3 | 6,621,739 | 347,467.00 |
| 20070329 | 5.32 | 5.82 | 5.3 | 5.59 | 10,161,630 | 566,181.50 |
| 20070330 | 5.54 | 5.6 | 5.45 | 5.49 | 3,802,988 | 209,576.60 |
| 20070402 | 5.51 | 5.66 | 5.51 | 5.59 | 3,229,335 | 180,390.90 |
| 20070403 | 5.61 | 5.63 | 5.53 | 5.62 | 2,989,321 | 166,814.70 |
| 20070404 | 5.63 | 5.65 | 5.5 | 5.53 | 3,166,557 | 175,895.50 |
| 20070405 | 5.5 | 5.57 | 5.4 | 5.55 | 4,278,002 | 233,020.40 |
| 20070406 | 5.46 | 5.52 | 5.42 | 5.45 | 3,118,556 | 170,231.00 |
| 20070409 | 5.45 | 5.52 | 5.37 | 5.48 | 4,329,053 | 235,855.00 |
| 20070410 | 5.48 | 5.58 | 5.42 | 5.58 | 5,737,435 | 315,252.20 |
| 20070411 | 5.58 | 5.64 | 5.52 | 5.59 | 4,513,365 | 251,659.20 |
| 20070412 | 5.6 | 5.64 | 5.54 | 5.56 | 3,909,734 | 217,612.10 |
| 20070413 | 5.57 | 5.58 | 5.45 | 5.45 | 3,982,015 | 218,800.90 |
工商银行 (601398)股价走势
评论
3 views