diff --git a/.coverage b/.coverage new file mode 100644 index 0000000..4aca2d2 --- /dev/null +++ b/.coverage @@ -0,0 +1 @@ +!coverage.py: This is a private format, don't read it directly!{"lines":{"D:\\PycharmProject\\WebStockPredict\\manage.py":[2,3,5,6,7,8,15],"D:\\PycharmProject\\WebStockPredict\\WebStockPredict\\__init__.py":[1],"D:\\PycharmProject\\WebStockPredict\\WebStockPredict\\settings.py":[11,13,16,23,26,28,34,35,36,37,38,39,40,44,45,46,47,48,49,50,53,57,58,59,61,62,63,64,65,71,78,79,80,90,93,96,99,107,109,111,113,115,121],"D:\\PycharmProject\\WebStockPredict\\stock_predict\\__init__.py":[1],"D:\\PycharmProject\\WebStockPredict\\stock_predict\\apps.py":[1,4,5],"D:\\PycharmProject\\WebStockPredict\\stock_predict\\models.py":[1,3,7,8,9,11,12,13,14,15,16,17,18,19,20,23,24,25,26,28,38,41,42,43,44,46,56,39,57,29,30,31,35,36,47,48,49,53,54,32,33,50,51],"D:\\PycharmProject\\WebStockPredict\\stock_predict\\admin.py":[1,2,5,6,7],"D:\\PycharmProject\\WebStockPredict\\stock_predict\\migrations\\__init__.py":[1],"D:\\PycharmProject\\WebStockPredict\\stock_predict\\tests.py":[1,2,4,5,6,8,9,10,11,12,14,15,31,41,50,51,67,77,87,90,93,94,104,122,142,162,163,175,200,209,210,231,232,240,259,262,263,275,276,282,283,167,168,169,170,171,172,267,268,269,270,88,271,272,273,108,109,111,112,113,115,116,118,119,120,126,127,128,129,130,131,133,134,135,139,146,148,149,151,152,153,155,156,157,158,159,160,98,99,100,101,102,45,46,47,48,35,36,37,38,39,19,21,22,23,24,25,26,27,28,215,216,201,202,203,205,206,208,217,176,177,178,179,180,181,182,183,184,185,186,187,188,189,190,191,192,193,194,195,196,197,219,220,221,222,223,224,225,226,227,228,287,81,82,83,84,71,72,73,74,75,55,57,58,59,60,61,62,63,64,236,237,238,244,245,246,248,249,250,251,252,253,254,255,256,280],"D:\\PycharmProject\\WebStockPredict\\LSTMPredictStock\\__init__.py":[1],"D:\\PycharmProject\\WebStockPredict\\LSTMPredictStock\\run.py":[1,3,4,5,6,8,9,10,11,12,13,14,15,16,17,18,21,31,44,107,173,212,222,232,243,248,253,213,214,254,215,216,217,218,219,111,244,245,112,113,114,249,250,115,116,119,120,121,122,125,126,127,131,132,133,136,137,138,141,142,144,145,146,148,149,154,156,157,158,161,165,171,174,175,176,177,179,180,182,183,184,185,186,181,188,233,234,235,236,237,238,240,223,224,225,226,227,49,50,53,54,55,57,58,59,60,63,64,78,79,80,81,82,83,84,86,87,88,89,90,94,229],"D:\\PycharmProject\\WebStockPredict\\LSTMPredictStock\\core\\__init__.py":[5,6,7,8,10,11],"D:\\PycharmProject\\WebStockPredict\\LSTMPredictStock\\core\\data_processor.py":[2,3,5,6,8,23,41,56,72,81,14,15,16,17,18,19,20,29,30,31,33,34,36,37,39,83,84,85,86,87,88,89,90,91,92,58,59,60,61,62,63,66,74,75,76,77,79,67,68,69,70,65],"D:\\PycharmProject\\WebStockPredict\\LSTMPredictStock\\core\\model.py":[1,2,3,4,5,6,7,8,9,11,12,14,17,25,53,76,102,112,127,139,15,22,23,141,142,143,144,145,146,147,30,31,33,34,35,36,37,38,39,41,43,44,45,46,42,48,50,51,80,81,82,83,86,88,90,91,92,93,94,95,98,99],"D:\\PycharmProject\\WebStockPredict\\LSTMPredictStock\\core\\utils.py":[1,3,5,8,11,6,9,12,13],"D:\\PycharmProject\\WebStockPredict\\LSTMPredictStock\\core\\get_domestic_hist_stock.py":[2,3,4,5,7,36,52,62,54,55,56,57,59,9,10,12,13,14,16,17,19,20,21,22,23,24,25,27,28,29,30,31,32,33,37,38,40,41,44,45,46,47,49,50],"D:\\PycharmProject\\WebStockPredict\\stock_predict\\views.py":[1,2,4,5,6,7,8,9,10,12,16,60,76,89,95,112,65,66,67,68,69,70,71,72,73,74,17,19,21,28,29,30,31,32,33,37,38,40,47,48,49,50,51,55,56,58,22,23,24,25,26,41,42,43,44,45,34,35,52,53,90,91,92,80,81,85,86,93,96,98,99,100,101],"D:\\PycharmProject\\WebStockPredict\\stock_predict\\add_companies_to_db.py":[1,3,4,5,7,8,9,10,11],"D:\\PycharmProject\\WebStockPredict\\stock_predict\\migrations\\0002_auto_20181212_1138.py":[3,6,9,13,14,15,16,18,19,20,21],"D:\\PycharmProject\\WebStockPredict\\stock_predict\\migrations\\0004_auto_20181213_1455.py":[3,6,9,13,14,15,16,18,19,20,21],"D:\\PycharmProject\\WebStockPredict\\stock_predict\\migrations\\0006_stockindex_zong_he.py":[3,6,9,13,14,15,16],"D:\\PycharmProject\\WebStockPredict\\stock_predict\\migrations\\0001_initial.py":[3,4,7,9,11,15,16,18,19,20,23,24,26,27,28,31,32,34,35,36],"D:\\PycharmProject\\WebStockPredict\\stock_predict\\migrations\\0003_auto_20181212_1206.py":[3,6,9,13,14,15,16,18,19,20,21],"D:\\PycharmProject\\WebStockPredict\\stock_predict\\migrations\\0005_stockindex.py":[3,4,7,10,14,15,17,18,19,20,21,22,23,24,25],"D:\\PycharmProject\\WebStockPredict\\WebStockPredict\\urls.py":[15,16,17,20,21],"D:\\PycharmProject\\WebStockPredict\\stock_predict\\urls.py":[1,2,3,6,9,10],"D:\\PycharmProject\\WebStockPredict\\WebStockPredict\\wsgi.py":[]}} \ No newline at end of file diff --git a/.gitignore b/.gitignore new file mode 100644 index 0000000..befb259 --- /dev/null +++ b/.gitignore @@ -0,0 +1,3 @@ +*.pyc +.idea +*.iml \ No newline at end of file diff --git a/LSTMPredictStock/README.md b/LSTMPredictStock/README.md new file mode 100644 index 0000000..64a7047 --- /dev/null +++ b/LSTMPredictStock/README.md @@ -0,0 +1,25 @@ +# LSTM Neural Network for Time Series Prediction + +LSTM built using the Keras Python package to predict time series steps and sequences. Includes sine wave and stock market data. + +[Full article write-up for this code](https://www.altumintelligence.com/articles/a/Time-Series-Prediction-Using-LSTM-Deep-Neural-Networks) + +[Video on the workings and usage of LSTMs and run-through of this code](https://www.youtube.com/watch?v=2np77NOdnwk) + +## Requirements + +Install requirements.txt file to make sure correct versions of libraries are being used. + +* Python 3.5.x +* TensorFlow 1.10.0 +* Numpy 1.15.0 +* Keras 2.2.2 +* Matplotlib 2.2.2 + +Output for sine wave sequential prediction: + +![Output for sin wave sequential prediction](https://www.altumintelligence.com/assets/time-series-prediction-using-lstm-deep-neural-networks/sinwave_full_seq.png) + +Output for stock market multi-dimensional multi-sequential predictions: + +![Output for stock market multiple sequential predictions](https://www.altumintelligence.com/assets/time-series-prediction-using-lstm-deep-neural-networks/sp500_multi_2d.png) \ No newline at end of file diff --git a/LSTMPredictStock/__init__.py b/LSTMPredictStock/__init__.py new file mode 100644 index 0000000..e69de29 diff --git a/LSTMPredictStock/config.json b/LSTMPredictStock/config.json new file mode 100644 index 0000000..9227ff6 --- /dev/null +++ b/LSTMPredictStock/config.json @@ -0,0 +1,54 @@ +{ + "data": { + "filename": "drjt_600718_stock.csv", + "columns": [ + "Close","Open","High","Low" + ], + "sequence_length": 30, + "train_test_split": 0.85, + "normalise": true + }, + "training": { + "epochs": 1, + "batch_size": 8 + }, + "model": { + "loss": "mse", + "optimizer": "adam", + "save_dir": "saved_models", + "layers": [ + { + "type": "lstm", + "neurons": 100, + "input_timesteps": 29, + "input_dim": 4, + "return_seq": true + }, + { + "type": "dropout", + "rate": 0.2 + }, + { + "type": "lstm", + "neurons": 100, + "return_seq": true + }, + { + "type": "lstm", + "neurons": 100, + "return_seq": false + }, + { + "type": "dropout", + "rate": 0.2 + }, + { + "type": "dense", + "neurons": 1, + "activation": "linear" + } + ] + }, + "companies":{"600718":"drjt","000651":"gldq","600839":"scch","600320":"zhzg","601988":"zgyh", + "000066": "zgcc","601766":"zgzc","601390":"zgzt","000768":"zhfj","000063":"zxtx"} +} diff --git a/LSTMPredictStock/core/__init__.py b/LSTMPredictStock/core/__init__.py new file mode 100644 index 0000000..0f5ed9f --- /dev/null +++ b/LSTMPredictStock/core/__init__.py @@ -0,0 +1,11 @@ +# this lstm core module implementation provides an implementation +# of time series prediction using a lstm approach. It is provided +# as is with no warranties or support. + +__author__ = "Jakob Aungiers" +__copyright__ = "Jakob Aungiers 2018" +__version__ = "2.0.0" +__license__ = "MIT" + +import warnings +warnings.filterwarnings("ignore") # ignore messy numpy warnings \ No newline at end of file diff --git a/LSTMPredictStock/core/data_processor.py b/LSTMPredictStock/core/data_processor.py new file mode 100644 index 0000000..df15b56 --- /dev/null +++ b/LSTMPredictStock/core/data_processor.py @@ -0,0 +1,92 @@ + +import numpy as np +import pandas as pd + +class DataLoader(): + """A class for loading and transforming data for the lstm model""" + + def __init__(self, filename, split, cols): + ''' + filename:数据所在文件名, '.csv'格式文件 + split:训练与测试数据分割变量 + cols:选择data的一列或者多列进行分析,如 Close 和 Volume + ''' + dataframe = pd.read_csv(filename) + i_split = int(len(dataframe) * split) + self.data_train = dataframe.get(cols).values[:i_split] #选择指定的列 进行分割 得到 未处理的训练数据 + self.data_test = dataframe.get(cols).values[i_split:] + self.len_train = len(self.data_train) + self.len_test = len(self.data_test) + self.len_train_windows = None + + + def get_test_data(self, seq_len, normalise): + ''' + Create x, y test data windows + Warning: batch method, not generative, make sure you have enough memory to + load data, otherwise reduce size of the training split. + ''' + data_windows = [] + for i in range(self.len_test - seq_len): + data_windows.append(self.data_test[i:i+seq_len]) #每一个元素是长度为seq_len的 list即一个window + + data_windows = np.array(data_windows).astype(float) + data_windows = self.normalise_windows(data_windows, single_window=False) if normalise else data_windows + + x = data_windows[:, :-1] + y = data_windows[:, -1, [0]] + + return x, y + + def get_train_data(self, seq_len, normalise): + ''' + Create x, y train data windows + Warning: batch method, not generative, make sure you have enough memory to + load data, otherwise use generate_training_window() method. + ''' + data_x = [] + data_y = [] + for i in range(self.len_train - seq_len): + x, y = self._next_window(i, seq_len, normalise) + data_x.append(x) + data_y.append(y) + + return np.array(data_x), np.array(data_y) + + def generate_train_batch(self, seq_len, batch_size, normalise): + '''Yield a generator of training data from filename on given list of cols split for train/test''' + i = 0 + while i < (self.len_train - seq_len): + x_batch = [] + y_batch = [] + for b in range(batch_size): + if i >= (self.len_train - seq_len): + # stop-condition for a smaller final batch if data doesn't divide evenly + yield np.array(x_batch), np.array(y_batch) + x, y = self._next_window(i, seq_len, normalise) + x_batch.append(x) + y_batch.append(y) + i += 1 + yield np.array(x_batch), np.array(y_batch) + + def _next_window(self, i, seq_len, normalise): + '''Generates the next data window from the given index location i''' + window = self.data_train[i:i+seq_len] + window = self.normalise_windows(window, single_window=True)[0] if normalise else window + x = window[:-1] + y = window[-1, [0]] # 最后一行的 0个元素 组成array类型,若是[0,2]则取第0个和第2个元素组成array,[-1, 0]:则是取最后一行第0个元素, + # 只返回该元素的值[]和()用于索引都是切片操作,所以这里的y即label是 第一列Close列 + return x, y + + def normalise_windows(self, window_data, single_window=False): + '''Normalise window with a base value of zero''' + normalised_data = [] + window_data = [window_data] if single_window else window_data + for window in window_data: + normalised_window = [] + for col_i in range(window.shape[1]): + normalised_col = [((float(p) / float(window[0, col_i])) - 1) for p in window[:, col_i]] + normalised_window.append(normalised_col) + normalised_window = np.array(normalised_window).T # reshape and transpose array back into original multidimensional format + normalised_data.append(normalised_window) + return np.array(normalised_data) \ No newline at end of file diff --git a/LSTMPredictStock/core/get_domestic_hist_stock.py b/LSTMPredictStock/core/get_domestic_hist_stock.py new file mode 100644 index 0000000..d5f5f51 --- /dev/null +++ b/LSTMPredictStock/core/get_domestic_hist_stock.py @@ -0,0 +1,64 @@ +# 获取国内股票历史数据 +import json +import os +import requests +from datetime import datetime,timedelta + +def get_domestic_stock(sticker_code, start_date, end_date): + # 从网易接口获取数据 + api_adr = 'http://quotes.money.163.com/service/chddata.html' + fields = "TOPEN;TCLOSE;HIGH;LOW;VOTURNOVER" + # 注意:获取上海证券与深圳证券股票的数据,需要构造不同的URL + tag = "0" # 上海证券 + if sticker_code in ['000063','000066','000768','000651']: + tag = "1" # 深圳证券 + + params = {'code': tag + sticker_code, 'start': start_date, 'end': end_date, 'fields': fields} + r = requests.get(api_adr, params=params) + + print(r.url) + txt_list = r.text.split('\n') # r.content二进制数据 r.text 文本数据 + txt_list.reverse() + txt_list[0] = txt_list[-1] # 列名替换开头的空字符 + col_name = "Date,Code,Name,Open,Close,High,Low,Volume\n" + txt_list[0] = col_name + txt_list.pop(-1) + + root = os.path.dirname(os.path.dirname(__file__)) + dir_path = os.path.join(root,"data") + filename = sticker_code + ".csv" + print(os.path.join(dir_path,filename)) + with open(os.path.join(dir_path,filename), "w+", encoding='utf-8') as f: + for line in txt_list: + if line.split(',')[3] != '0.0': # 去除无效数据 + f.write(line) + + +def get_all_last_data(start_date): # 得到从start_date至今日 所有最新数据 + root = os.path.dirname(os.path.dirname(__file__)) + config_path = os.path.join(root,"config.json") + + configs = json.load(open(config_path, 'r')) + companies = configs['companies'] + + # start_date = '2010-06-21' # 只能按整年获取至今日数据 + cur = datetime.now() + year = timedelta(days=365) + cur = cur + year # 在当前日期上加一年 + end_date = cur.strftime("%Y-%m-%d") # 获取今年最新数据 + + for code, company_name in companies.items(): + get_domestic_stock(code, start_date, end_date) + +def get_single_last_data(stock_code,start_date="2010-01-01"): + # start_date = '2010-06-21' # 只能按整年获取至今日数据 + cur = datetime.now() + year = timedelta(days=365) + cur = cur + year # 在当前日期上加一年 + end_date = cur.strftime("%Y-%m-%d") # 获取今年最新数据 + + get_domestic_stock(stock_code, start_date, end_date) + + +if __name__ == '__main__': + get_all_last_data("2010-01-01") diff --git a/LSTMPredictStock/core/model.py b/LSTMPredictStock/core/model.py new file mode 100644 index 0000000..be699ba --- /dev/null +++ b/LSTMPredictStock/core/model.py @@ -0,0 +1,147 @@ +import os +import math +import numpy as np +import datetime as dt +from numpy import newaxis +from LSTMPredictStock.core.utils import Timer +from keras.layers import Dense, Activation, Dropout, LSTM +from keras.models import Sequential, load_model +from keras.callbacks import EarlyStopping, ModelCheckpoint + +class Model(): + """A class for an building and inferencing an lstm model""" + + def __init__(self): + self.model = Sequential() + + def load_model(self, filepath): + ''' + 从本地保存的模型参数来加载模型 + filepath: .h5 格式文件 + ''' + print('[Model] Loading model from file %s' % filepath) + self.model = load_model(filepath) + + def build_model(self, configs): + """ + 新建一个模型 + configs:配置文件 + """ + timer = Timer() + timer.start() + + for layer in configs['model']['layers']: + neurons = layer['neurons'] if 'neurons' in layer else None + dropout_rate = layer['rate'] if 'rate' in layer else None + activation = layer['activation'] if 'activation' in layer else None + return_seq = layer['return_seq'] if 'return_seq' in layer else None + input_timesteps = layer['input_timesteps'] if 'input_timesteps' in layer else None + input_dim = layer['input_dim'] if 'input_dim' in layer else None + + if layer['type'] == 'dense': + self.model.add(Dense(neurons, activation=activation)) + if layer['type'] == 'lstm': + self.model.add(LSTM(neurons, input_shape=(input_timesteps, input_dim), return_sequences=return_seq)) + if layer['type'] == 'dropout': + self.model.add(Dropout(dropout_rate)) + + self.model.compile(loss=configs['model']['loss'], optimizer=configs['model']['optimizer']) + + print('[Model] Model Compiled') + timer.stop() #输出构建一个模型耗时 + + def train(self, x, y, epochs, batch_size, save_dir): + timer = Timer() + timer.start() + print('[Model] Training Started') + print('[Model] %s epochs, %s batch size' % (epochs, batch_size)) + + save_fname = os.path.join(save_dir, '%s-e%s.h5' % (dt.datetime.now().strftime('%d%m%Y-%H%M%S'), str(epochs))) + callbacks = [ + EarlyStopping(monitor='val_loss', patience=2), + ModelCheckpoint(filepath=save_fname, monitor='val_loss', save_best_only=True) + ] + self.model.fit( + x, + y, + epochs=epochs, + batch_size=batch_size, + callbacks=callbacks + ) + self.model.save(save_fname) #保存训练好的模型 + + print('[Model] Training Completed. Model saved as %s' % save_fname) + timer.stop() #输出训练耗时 + + def train_generator(self, data_gen, epochs, batch_size, steps_per_epoch, save_dir,save_name): + ''' + 由data_gen数据产生器来,逐步产生训练数据,而不是一次性将数据读入到内存 + ''' + timer = Timer() + timer.start() + print('[Model] Training Started') + print('[Model] %s epochs, %s batch size, %s batches per epoch' % (epochs, batch_size, steps_per_epoch)) + + # save_fname = os.path.join(save_dir, '%s-e%s.h5' % (dt.datetime.now().strftime('%d%m%Y-%H%M%S'), str(epochs))) + save_fname = os.path.join(save_dir, save_name+'.h5') + callbacks = [ + ModelCheckpoint(filepath=save_fname, monitor='loss', save_best_only=True) + ] + self.model.fit_generator( + data_gen, + steps_per_epoch=steps_per_epoch, + epochs=epochs, + callbacks=callbacks, + workers=1 + ) + + print('[Model] Training Completed. Model saved as %s' % save_fname) + timer.stop() + + # data必须是三维数据,即shape:(a,b,c) + def predict_point_by_point(self, data): + #Predict each timestep given the last sequence of true data, in effect only predicting 1 step ahead each time + predicted = self.model.predict(data) # data有多少行就输出多少个预测值,返回的预测值是一个2维数组:(a,1) a:为data的行数 + predicted = np.reshape(predicted, (predicted.size,)) # 这里将二维数组,变成一维数组 + return predicted # 返回一维数组,元素个数与data的a相同 + + # 对data进行多段预测,每段预测基于一个窗口大小(window_size)的数据,然后输出prediction_len长的预测值(一维数组) + # 再从上一个窗口移动prediction_len的长度,得到下一个窗口的数据,并基于该数据再预测prediction_len长的预测值 + # 所以prediction_len决定了窗口的移位步数,每次的窗口大小是一样的,所以最后预测的段数 = 窗口个数/预测长度 + # 相当于多次调用predict_1_win_sequence方法 + def predict_sequences_multiple(self, data, window_size, prediction_len): + #Predict sequence of 50 steps before shifting prediction run forward by 50 steps + prediction_seqs = [] + for i in range(int(len(data)/prediction_len)): + curr_frame = data[i*prediction_len] + predicted = [] + for j in range(prediction_len): + predicted.append(self.model.predict(curr_frame[newaxis,:,:])[0,0]) # newaxis:增加新轴,使得curr_frame变成(1,x,x)三维数据 + curr_frame = curr_frame[1:] + curr_frame = np.insert(curr_frame, [window_size-2], predicted[-1], axis=0) + prediction_seqs.append(predicted) + return prediction_seqs + + # 输入一个窗口的数据,指定预测的长度,data:依旧是三维数组(1,win_len,fea_len) + # 返回预测数组 + def predict_sequence_full(self, data, window_size): # window_size:为输入数据的长度 + #Shift the window by 1 new prediction each time, re-run predictions on new window + curr_frame = data[0] # 基于data[0]一个窗口的数据,来预测len(data)个输出 + predicted = [] + for i in range(len(data)): + predicted.append(self.model.predict(curr_frame[newaxis,:,:])[0,0]) # append了一个预测值(标量) + curr_frame = curr_frame[1:] + curr_frame = np.insert(curr_frame, [window_size-2], predicted[-1], axis=0) # 插入位置[window_size-2]:curr_frame的末尾,predicted[-1]:插入值 + return predicted + + # 输入一个窗口的数据,指定预测的长度,data:依旧是三维数组(1,win_len,fea_len) + # 返回预测数组 + def predict_1_win_sequence(self, data, window_size,predict_length): # window_size:data的窗口大小 + #Shift the window by 1 new prediction each time, re-run predictions on new window + curr_frame = data[0] + predicted = [] + for i in range(predict_length): # range(len(data)) + predicted.append(self.model.predict(curr_frame[newaxis,:,:])[0,0]) # append了一个预测值(标量) + curr_frame = curr_frame[1:] + curr_frame = np.insert(curr_frame, [window_size-2], predicted[-1], axis=0) # 插入位置[window_size-2]:curr_frame的末尾,predicted[-1]:插入值 + return predicted \ No newline at end of file diff --git a/LSTMPredictStock/core/utils.py b/LSTMPredictStock/core/utils.py new file mode 100644 index 0000000..fc14e1c --- /dev/null +++ b/LSTMPredictStock/core/utils.py @@ -0,0 +1,13 @@ +import datetime as dt + +class Timer(): + + def __init__(self): + self.start_dt = None + + def start(self): + self.start_dt = dt.datetime.now() + + def stop(self): + end_dt = dt.datetime.now() + print('Time taken: %s' % (end_dt - self.start_dt)) \ No newline at end of file diff --git a/LSTMPredictStock/data/000063.csv b/LSTMPredictStock/data/000063.csv new file mode 100644 index 0000000..806aac9 --- /dev/null +++ b/LSTMPredictStock/data/000063.csv @@ -0,0 +1,2 @@ +Date,Code,Name,Open,Close,High,Low,Volume +2010-01-04,'000063,中兴通讯,45.04,45.4,45.5,44.21,11721358 2010-01-05,'000063,中兴通讯,45.47,46.25,46.68,44.93,14743225 2010-01-06,'000063,中兴通讯,46.3,45.3,46.58,45.2,10429259 2010-01-07,'000063,中兴通讯,45.21,43.21,45.24,42.73,18683708 2010-01-08,'000063,中兴通讯,43.2,43.39,43.98,42.51,13747732 2010-01-11,'000063,中兴通讯,44.0,43.5,44.98,42.7,13888192 2010-01-12,'000063,中兴通讯,43.2,46.61,46.63,43.14,21228229 2010-01-13,'000063,中兴通讯,45.73,48.6,48.78,45.4,27538314 2010-01-14,'000063,中兴通讯,48.49,48.25,48.97,47.85,15084491 2010-01-15,'000063,中兴通讯,48.2,47.3,48.6,46.8,8486045 2010-01-18,'000063,中兴通讯,47.0,49.1,49.15,45.94,12414331 2010-01-19,'000063,中兴通讯,48.8,47.5,49.0,47.5,10168750 2010-01-20,'000063,中兴通讯,47.4,45.65,47.4,45.55,10267765 2010-01-21,'000063,中兴通讯,45.76,45.65,46.11,44.6,7566544 2010-01-22,'000063,中兴通讯,45.0,44.06,45.2,43.45,7803061 2010-01-25,'000063,中兴通讯,44.0,44.03,45.25,43.71,7427586 2010-01-26,'000063,中兴通讯,44.01,43.86,44.19,42.58,8934274 2010-01-27,'000063,中兴通讯,43.78,43.4,44.55,42.95,9586003 2010-01-28,'000063,中兴通讯,43.6,43.2,43.9,42.99,4452947 2010-01-29,'000063,中兴通讯,43.09,43.43,44.3,42.86,8608217 2010-02-01,'000063,中兴通讯,43.64,42.1,44.29,40.95,15843014 2010-02-02,'000063,中兴通讯,42.1,41.3,43.01,41.14,10221699 2010-02-03,'000063,中兴通讯,41.16,42.2,42.69,40.68,8894706 2010-02-04,'000063,中兴通讯,42.05,43.0,43.1,41.71,8043983 2010-02-05,'000063,中兴通讯,42.3,42.7,43.08,42.0,8017370 2010-02-08,'000063,中兴通讯,42.7,43.0,43.54,42.22,5294084 2010-02-09,'000063,中兴通讯,42.67,42.41,42.95,41.9,4925066 2010-02-10,'000063,中兴通讯,42.52,43.46,43.68,42.51,8621492 2010-02-11,'000063,中兴通讯,42.85,42.8,43.32,42.71,12184768 2010-02-12,'000063,中兴通讯,42.79,42.5,43.15,42.4,9479195 2010-02-22,'000063,中兴通讯,42.44,42.52,42.75,42.0,5744207 2010-02-23,'000063,中兴通讯,42.45,43.95,44.36,42.4,8573396 2010-02-24,'000063,中兴通讯,43.7,45.85,46.16,43.5,8723998 2010-02-25,'000063,中兴通讯,47.0,45.96,47.0,45.75,7240667 2010-02-26,'000063,中兴通讯,45.96,46.14,46.2,45.1,5403744 2010-03-01,'000063,中兴通讯,46.1,45.99,46.75,45.8,5856936 2010-03-02,'000063,中兴通讯,45.8,45.9,46.34,45.3,4849112 2010-03-03,'000063,中兴通讯,45.65,46.12,46.33,45.35,4376610 2010-03-04,'000063,中兴通讯,46.1,45.0,47.25,45.0,5002328 2010-03-05,'000063,中兴通讯,44.88,45.05,45.85,44.6,4453334 2010-03-08,'000063,中兴通讯,45.01,44.48,45.05,44.17,6560915 2010-03-09,'000063,中兴通讯,44.49,44.13,44.78,43.88,5216612 2010-03-10,'000063,中兴通讯,44.14,44.18,44.38,43.8,5967881 2010-03-11,'000063,中兴通讯,44.34,44.4,44.63,43.7,3645486 2010-03-12,'000063,中兴通讯,44.5,42.98,44.5,42.7,6871334 2010-03-15,'000063,中兴通讯,42.88,41.9,42.88,41.5,7015111 2010-03-16,'000063,中兴通讯,41.9,42.31,42.5,41.41,3526672 2010-03-17,'000063,中兴通讯,42.5,43.16,43.4,42.08,4904067 2010-03-18,'000063,中兴通讯,43.44,43.28,43.8,43.13,4656959 2010-03-19,'000063,中兴通讯,43.3,43.1,43.55,42.5,5290578 2010-03-22,'000063,中兴通讯,43.27,42.85,43.27,42.38,5523894 2010-03-23,'000063,中兴通讯,42.94,42.32,43.35,42.24,4581509 2010-03-24,'000063,中兴通讯,42.4,42.69,43.15,42.16,6776393 2010-03-25,'000063,中兴通讯,42.71,42.87,43.03,42.23,5422553 2010-03-26,'000063,中兴通讯,43.01,43.3,43.66,42.64,6935177 2010-03-29,'000063,中兴通讯,43.46,43.32,43.6,42.91,8203054 2010-03-31,'000063,中兴通讯,43.58,42.5,43.6,42.28,13300909 2010-04-01,'000063,中兴通讯,42.49,42.3,42.68,42.1,18376374 2010-04-02,'000063,中兴通讯,42.49,40.34,42.52,40.3,30926046 2010-04-06,'000063,中兴通讯,40.35,41.21,41.58,39.98,22966823 2010-04-07,'000063,中兴通讯,41.15,41.54,41.87,40.89,11533960 2010-04-08,'000063,中兴通讯,41.5,41.1,41.75,40.35,10753695 2010-04-09,'000063,中兴通讯,41.85,42.3,42.45,41.8,16964664 2010-04-12,'000063,中兴通讯,42.5,44.0,44.06,42.5,20119603 2010-04-13,'000063,中兴通讯,44.03,43.7,44.38,42.37,14420368 2010-04-14,'000063,中兴通讯,43.55,43.0,43.55,42.76,8616051 2010-04-15,'000063,中兴通讯,42.98,42.85,43.38,42.6,6277074 2010-04-16,'000063,中兴通讯,43.0,42.91,43.26,42.6,5824467 2010-04-19,'000063,中兴通讯,42.6,41.2,42.66,40.87,9974075 2010-04-20,'000063,中兴通讯,41.14,41.05,41.48,40.41,8462463 2010-04-21,'000063,中兴通讯,41.22,41.38,41.5,40.82,12989476 2010-04-22,'000063,中兴通讯,41.39,40.56,41.44,40.0,14187134 2010-04-23,'000063,中兴通讯,40.56,39.5,40.98,39.12,12786302 2010-04-26,'000063,中兴通讯,39.79,40.8,41.6,39.77,17319429 2010-04-27,'000063,中兴通讯,40.5,41.55,41.78,39.78,14306170 2010-04-28,'000063,中兴通讯,40.9,41.66,42.3,40.4,10787360 2010-04-29,'000063,中兴通讯,41.77,40.5,42.35,39.8,10493909 2010-04-30,'000063,中兴通讯,37.39,37.25,38.5,36.45,32197602 2010-05-04,'000063,中兴通讯,36.1,36.85,37.54,36.1,6483883 2010-05-05,'000063,中兴通讯,37.05,36.06,37.19,35.55,16435085 2010-05-06,'000063,中兴通讯,36.1,34.18,36.38,34.12,20345026 2010-05-07,'000063,中兴通讯,33.85,34.25,34.69,33.0,12237579 2010-05-10,'000063,中兴通讯,34.14,34.49,34.85,33.8,11473621 2010-05-11,'000063,中兴通讯,35.2,34.45,36.0,34.36,13621926 2010-05-12,'000063,中兴通讯,34.39,34.1,34.85,33.31,7463841 2010-05-13,'000063,中兴通讯,34.11,35.61,35.63,34.11,8046194 2010-05-14,'000063,中兴通讯,35.55,35.29,35.55,34.8,4876077 2010-05-17,'000063,中兴通讯,34.6,33.5,34.97,33.3,5480441 2010-05-18,'000063,中兴通讯,33.39,34.1,34.48,33.22,6253772 2010-05-19,'000063,中兴通讯,34.08,34.35,34.76,33.89,5977961 2010-05-20,'000063,中兴通讯,34.29,33.78,35.3,33.6,9608387 2010-05-21,'000063,中兴通讯,33.25,34.02,34.08,32.9,6393546 2010-05-24,'000063,中兴通讯,34.35,35.12,35.45,34.3,7262055 2010-05-25,'000063,中兴通讯,35.0,34.48,35.1,34.28,4643547 2010-05-26,'000063,中兴通讯,34.55,35.13,35.35,34.55,5150573 2010-05-27,'000063,中兴通讯,35.0,35.67,35.79,34.55,5569697 2010-05-28,'000063,中兴通讯,36.0,36.13,36.8,35.74,6777855 2010-05-31,'000063,中兴通讯,35.99,35.05,36.25,35.02,3715668 2010-06-01,'000063,中兴通讯,34.78,33.8,35.3,33.43,5769165 2010-06-02,'000063,中兴通讯,33.8,35.01,35.04,32.96,7059982 2010-06-04,'000063,中兴通讯,34.88,34.05,34.88,33.75,6028888 2010-06-07,'000063,中兴通讯,33.3,31.8,33.5,31.79,16702399 2010-06-08,'000063,中兴通讯,32.08,31.72,32.66,31.65,10053140 2010-06-09,'000063,中兴通讯,32.02,32.42,32.5,31.65,9253454 2010-06-10,'000063,中兴通讯,32.32,32.1,32.48,31.85,10131368 2010-06-11,'000063,中兴通讯,32.3,32.09,32.54,32.05,7491624 2010-06-17,'000063,中兴通讯,32.3,32.74,33.21,32.3,10359090 2010-06-18,'000063,中兴通讯,32.85,32.21,33.36,31.9,8053040 2010-06-21,'000063,中兴通讯,32.25,33.04,33.2,31.7,8999210 2010-06-22,'000063,中兴通讯,32.96,32.88,33.27,32.67,5073211 2010-06-23,'000063,中兴通讯,32.87,32.54,33.16,31.8,10375909 2010-06-24,'000063,中兴通讯,21.38,21.22,21.54,20.91,9287340 2010-06-25,'000063,中兴通讯,21.29,21.2,21.5,21.0,7271071 2010-06-28,'000063,中兴通讯,21.2,20.1,21.34,20.0,15164276 2010-06-29,'000063,中兴通讯,20.1,18.89,20.29,18.8,17028327 2010-06-30,'000063,中兴通讯,18.7,19.24,19.35,18.3,14658992 2010-07-01,'000063,中兴通讯,19.13,19.23,19.43,19.02,7780105 2010-07-02,'000063,中兴通讯,19.1,19.24,19.5,18.4,10901980 2010-07-05,'000063,中兴通讯,19.17,18.48,19.17,18.33,10141052 2010-07-06,'000063,中兴通讯,18.46,18.86,18.9,18.39,13384636 2010-07-07,'000063,中兴通讯,18.82,19.23,19.28,18.69,10214340 2010-07-08,'000063,中兴通讯,19.06,18.95,19.2,18.7,11301271 2010-07-09,'000063,中兴通讯,18.85,20.0,20.21,18.45,21263647 2010-07-12,'000063,中兴通讯,20.0,20.2,20.31,19.71,12325403 2010-07-13,'000063,中兴通讯,20.0,20.23,20.36,19.79,8161660 2010-07-14,'000063,中兴通讯,20.22,20.6,20.97,20.12,10554258 2010-07-15,'000063,中兴通讯,20.59,20.28,20.7,20.26,8309565 2010-07-16,'000063,中兴通讯,20.1,20.32,20.47,19.46,8564041 2010-07-19,'000063,中兴通讯,20.0,20.94,21.0,19.87,11443724 2010-07-20,'000063,中兴通讯,20.96,21.86,22.11,20.95,23435307 2010-07-21,'000063,中兴通讯,21.94,21.76,22.18,21.5,13433888 2010-07-22,'000063,中兴通讯,21.8,22.32,22.35,21.68,11079248 2010-07-23,'000063,中兴通讯,22.35,22.79,23.1,22.22,13902031 2010-07-26,'000063,中兴通讯,22.72,22.65,22.85,22.25,9655936 2010-07-27,'000063,中兴通讯,22.65,22.2,22.66,22.04,8766480 2010-07-28,'000063,中兴通讯,22.27,22.89,22.89,22.2,10683260 2010-07-29,'000063,中兴通讯,22.98,22.61,23.11,22.47,10080424 2010-07-30,'000063,中兴通讯,22.63,22.75,23.05,22.27,8758879 2010-08-02,'000063,中兴通讯,22.74,23.16,23.32,22.65,11113577 2010-08-03,'000063,中兴通讯,23.31,23.0,23.55,22.91,11769990 2010-08-04,'000063,中兴通讯,22.85,23.25,23.35,22.76,11583660 2010-08-05,'000063,中兴通讯,23.26,23.12,23.29,22.75,10936259 2010-08-06,'000063,中兴通讯,23.11,23.74,23.88,22.66,14566064 2010-08-09,'000063,中兴通讯,23.71,23.94,24.1,23.6,11726605 2010-08-10,'000063,中兴通讯,23.99,23.74,24.13,23.45,11997838 2010-08-11,'000063,中兴通讯,23.63,23.18,23.9,22.8,15986192 2010-08-12,'000063,中兴通讯,22.95,21.45,23.0,20.95,44258061 2010-08-13,'000063,中兴通讯,21.24,21.4,21.5,20.75,30309328 2010-08-16,'000063,中兴通讯,21.56,22.3,22.39,21.51,26513442 2010-08-17,'000063,中兴通讯,22.46,23.0,23.1,22.28,19903441 2010-08-18,'000063,中兴通讯,23.01,22.76,23.05,22.67,12249465 2010-08-19,'000063,中兴通讯,22.79,22.68,22.98,22.4,13950469 2010-08-20,'000063,中兴通讯,22.7,22.35,23.2,22.3,13981009 2010-08-23,'000063,中兴通讯,22.68,22.71,22.9,22.45,11364576 2010-08-24,'000063,中兴通讯,22.77,23.58,23.8,22.77,22154373 2010-08-25,'000063,中兴通讯,23.49,22.99,23.88,22.95,13930911 2010-08-26,'000063,中兴通讯,22.95,22.98,23.23,22.78,7114822 2010-08-27,'000063,中兴通讯,23.05,23.15,23.15,22.66,11545142 2010-08-30,'000063,中兴通讯,23.2,23.89,24.02,23.05,17260773 2010-08-31,'000063,中兴通讯,23.88,24.84,25.2,23.68,22005694 2010-09-01,'000063,中兴通讯,24.99,25.0,25.67,24.45,27001865 2010-09-02,'000063,中兴通讯,25.25,25.13,25.82,25.0,17563292 2010-09-03,'000063,中兴通讯,25.16,26.23,26.25,24.8,22857276 2010-09-06,'000063,中兴通讯,26.26,26.34,27.2,26.26,27617852 2010-09-07,'000063,中兴通讯,26.34,26.4,26.62,26.27,13543312 2010-09-08,'000063,中兴通讯,26.19,26.73,26.75,25.68,13566273 2010-09-09,'000063,中兴通讯,26.58,26.27,27.19,26.18,12425719 2010-09-13,'000063,中兴通讯,26.52,27.37,27.37,26.5,13723824 2010-09-14,'000063,中兴通讯,27.37,29.3,29.8,27.03,33941909 2010-09-15,'000063,中兴通讯,29.18,28.76,29.3,28.41,16066214 2010-09-16,'000063,中兴通讯,28.7,28.07,29.05,27.52,18173038 2010-09-17,'000063,中兴通讯,28.0,28.02,28.46,27.0,14624065 2010-09-20,'000063,中兴通讯,28.0,27.34,28.01,27.28,8371407 2010-09-21,'000063,中兴通讯,27.3,26.54,27.48,26.33,13142215 2010-09-27,'000063,中兴通讯,26.53,26.99,27.27,26.51,11087670 2010-09-28,'000063,中兴通讯,27.0,25.34,27.18,25.28,20558614 2010-09-29,'000063,中兴通讯,25.38,24.72,25.88,24.62,17755271 2010-09-30,'000063,中兴通讯,24.73,24.65,25.1,24.43,20645184 2010-10-08,'000063,中兴通讯,25.0,26.25,26.3,25.0,27856843 2010-10-11,'000063,中兴通讯,26.3,25.9,26.98,25.5,36698124 2010-10-12,'000063,中兴通讯,25.96,26.15,26.45,25.79,19555756 2010-10-13,'000063,中兴通讯,26.25,26.15,26.42,25.49,27225669 2010-10-14,'000063,中兴通讯,26.25,25.52,26.45,25.5,23791989 2010-10-15,'000063,中兴通讯,25.19,25.69,25.96,24.83,24811661 2010-10-18,'000063,中兴通讯,25.8,26.48,26.49,24.8,36227568 2010-10-19,'000063,中兴通讯,26.49,27.5,27.5,26.36,37053400 2010-10-20,'000063,中兴通讯,26.85,28.42,28.85,26.68,53898154 2010-10-21,'000063,中兴通讯,28.88,28.13,29.18,27.68,31521857 2010-10-22,'000063,中兴通讯,28.0,28.85,29.16,27.71,29032845 2010-10-25,'000063,中兴通讯,29.3,29.95,31.05,29.3,39612028 2010-10-26,'000063,中兴通讯,29.95,29.63,31.0,29.31,26357319 2010-10-27,'000063,中兴通讯,29.6,28.13,30.19,28.12,28151965 2010-10-28,'000063,中兴通讯,28.0,27.95,28.46,27.68,17983468 2010-10-29,'000063,中兴通讯,27.85,27.65,28.2,27.55,20891646 2010-11-01,'000063,中兴通讯,27.7,28.1,28.29,27.59,23474746 2010-11-02,'000063,中兴通讯,28.1,27.78,28.38,27.75,25027902 2010-11-03,'000063,中兴通讯,27.89,27.78,28.8,27.61,28625079 2010-11-04,'000063,中兴通讯,27.8,29.35,29.4,27.8,39560101 2010-11-05,'000063,中兴通讯,29.43,28.8,29.8,28.5,29553149 2010-11-08,'000063,中兴通讯,28.85,28.17,28.95,27.88,38345856 2010-11-09,'000063,中兴通讯,28.24,28.06,28.69,27.88,27242752 2010-11-10,'000063,中兴通讯,28.0,27.85,28.0,27.42,20219356 2010-11-11,'000063,中兴通讯,27.73,27.84,28.36,27.56,25728275 2010-11-12,'000063,中兴通讯,27.78,25.45,27.94,25.2,35682618 2010-11-15,'000063,中兴通讯,25.45,25.48,25.94,24.99,22340234 2010-11-16,'000063,中兴通讯,25.82,25.05,26.35,24.3,29920143 2010-11-17,'000063,中兴通讯,24.75,24.8,25.47,24.5,17737124 2010-11-18,'000063,中兴通讯,25.15,25.01,25.3,24.72,10632093 2010-11-19,'000063,中兴通讯,25.3,26.43,26.43,25.3,35350611 2010-11-22,'000063,中兴通讯,26.9,28.0,28.35,26.61,48074045 2010-11-23,'000063,中兴通讯,28.29,28.12,28.4,27.4,42374053 2010-11-24,'000063,中兴通讯,28.03,28.29,28.7,27.8,32752365 2010-11-25,'000063,中兴通讯,28.33,27.95,28.55,27.84,19609377 2010-11-26,'000063,中兴通讯,28.0,27.02,28.09,26.79,27329885 2010-11-29,'000063,中兴通讯,26.9,26.57,26.95,26.01,19116947 2010-12-01,'000063,中兴通讯,26.0,26.06,26.55,25.61,17474439 2010-12-02,'000063,中兴通讯,26.5,26.87,27.3,26.5,26219478 2010-12-03,'000063,中兴通讯,26.87,26.36,27.09,26.27,13261988 2010-12-06,'000063,中兴通讯,26.78,26.89,27.35,26.39,16214700 2010-12-07,'000063,中兴通讯,26.62,27.2,27.24,26.18,12235711 2010-12-08,'000063,中兴通讯,27.19,27.15,27.8,27.01,16351187 2010-12-09,'000063,中兴通讯,27.26,27.15,27.4,26.64,13887515 2010-12-10,'000063,中兴通讯,26.95,27.89,28.03,26.84,21419273 2010-12-13,'000063,中兴通讯,27.99,29.44,29.59,27.8,52882028 2010-12-14,'000063,中兴通讯,29.3,29.79,30.0,29.1,43078935 2010-12-15,'000063,中兴通讯,29.68,28.72,30.11,28.64,34144350 2010-12-16,'000063,中兴通讯,28.92,29.03,29.4,28.45,21885414 2010-12-17,'000063,中兴通讯,29.1,28.43,29.18,28.33,16936120 2010-12-20,'000063,中兴通讯,28.44,27.85,28.96,27.45,20680062 2010-12-21,'000063,中兴通讯,28.01,28.96,29.19,28.01,19062914 2010-12-22,'000063,中兴通讯,29.15,28.8,29.5,28.51,15437630 2010-12-23,'000063,中兴通讯,28.84,27.9,28.86,27.8,14597306 2010-12-24,'000063,中兴通讯,27.8,27.24,27.96,26.99,17743966 2010-12-27,'000063,中兴通讯,27.15,26.25,27.65,26.09,15159599 2010-12-28,'000063,中兴通讯,26.26,26.02,26.63,25.8,11429976 2010-12-29,'000063,中兴通讯,26.05,26.57,26.83,26.05,15224441 2010-12-30,'000063,中兴通讯,26.61,26.76,27.11,26.6,10267676 2010-12-31,'000063,中兴通讯,26.8,27.3,27.99,26.5,20734091 2011-01-04,'000063,中兴通讯,27.43,27.2,27.55,26.77,22004980 2011-01-05,'000063,中兴通讯,27.14,26.61,27.19,26.5,27188873 2011-01-06,'000063,中兴通讯,26.6,26.66,27.06,26.55,11147475 2011-01-07,'000063,中兴通讯,26.7,26.85,27.1,26.33,14073496 2011-01-10,'000063,中兴通讯,26.85,27.0,27.59,26.74,27338394 2011-01-11,'000063,中兴通讯,26.95,27.2,27.98,26.82,26799730 2011-01-12,'000063,中兴通讯,27.3,27.03,27.36,26.62,11179590 2011-01-13,'000063,中兴通讯,27.11,26.76,27.18,26.65,7475291 2011-01-14,'000063,中兴通讯,26.78,26.27,26.89,26.1,11877061 2011-01-17,'000063,中兴通讯,26.18,24.88,26.18,24.7,18069593 2011-01-18,'000063,中兴通讯,24.9,24.76,25.18,24.5,10474027 2011-01-19,'000063,中兴通讯,24.8,25.01,25.1,24.5,12632889 2011-01-20,'000063,中兴通讯,25.09,23.95,25.15,23.9,13890020 2011-01-21,'000063,中兴通讯,23.98,23.69,24.17,23.45,16227937 2011-01-24,'000063,中兴通讯,23.82,24.4,24.88,23.78,18544473 2011-01-25,'000063,中兴通讯,24.5,23.93,24.55,23.9,12076030 2011-01-26,'000063,中兴通讯,24.2,24.4,24.65,23.99,6739554 2011-01-27,'000063,中兴通讯,24.27,25.25,25.44,24.0,18075700 2011-01-28,'000063,中兴通讯,25.63,25.57,25.95,25.44,17112989 2011-01-31,'000063,中兴通讯,25.55,26.38,26.7,25.1,16807737 2011-02-01,'000063,中兴通讯,26.58,26.03,26.58,25.88,8222035 2011-02-09,'000063,中兴通讯,25.96,27.1,27.45,25.88,26950486 2011-02-10,'000063,中兴通讯,27.05,27.5,27.79,26.96,26864248 2011-02-11,'000063,中兴通讯,27.55,27.86,28.28,27.55,25863724 2011-02-14,'000063,中兴通讯,27.86,28.78,29.0,27.86,31941049 2011-02-15,'000063,中兴通讯,28.85,28.35,29.07,28.32,31281671 2011-02-16,'000063,中兴通讯,28.6,29.03,29.07,28.36,27639887 2011-02-17,'000063,中兴通讯,29.7,29.0,30.99,28.82,37152079 2011-02-18,'000063,中兴通讯,29.01,28.56,29.32,27.97,21687033 2011-02-21,'000063,中兴通讯,28.33,31.42,31.42,28.12,55248209 2011-02-22,'000063,中兴通讯,31.9,31.3,32.56,30.9,69083169 2011-02-23,'000063,中兴通讯,31.0,31.98,32.3,30.53,34331062 2011-02-24,'000063,中兴通讯,31.6,30.97,31.6,30.39,22704501 2011-02-25,'000063,中兴通讯,30.7,30.71,31.43,30.41,18346091 2011-02-28,'000063,中兴通讯,30.8,32.3,32.6,30.8,32549039 2011-03-01,'000063,中兴通讯,32.27,31.66,32.38,31.08,24163791 2011-03-02,'000063,中兴通讯,31.48,31.25,31.48,30.48,23213776 2011-03-03,'000063,中兴通讯,31.1,30.8,31.88,30.25,20025425 2011-03-04,'000063,中兴通讯,30.77,31.12,31.28,30.19,20712827 2011-03-07,'000063,中兴通讯,31.4,31.14,31.65,30.44,29016013 2011-03-08,'000063,中兴通讯,31.1,30.9,31.2,30.35,25440308 2011-03-09,'000063,中兴通讯,30.99,32.0,32.2,30.65,32661734 2011-03-10,'000063,中兴通讯,31.85,31.79,32.5,31.55,20869849 2011-03-11,'000063,中兴通讯,31.6,31.69,32.12,30.98,21495001 2011-03-14,'000063,中兴通讯,31.81,33.45,33.45,31.45,28134602 2011-03-15,'000063,中兴通讯,33.03,32.41,33.21,31.8,29889081 2011-03-16,'000063,中兴通讯,32.45,33.78,33.91,31.8,28902115 2011-03-17,'000063,中兴通讯,33.13,32.1,34.16,32.1,26747373 2011-03-18,'000063,中兴通讯,32.55,31.6,32.77,31.5,28061843 2011-03-21,'000063,中兴通讯,31.6,30.71,31.98,30.38,19643714 2011-03-22,'000063,中兴通讯,30.81,31.1,31.32,30.4,16191972 2011-03-23,'000063,中兴通讯,31.13,31.31,31.6,31.05,12207173 2011-03-24,'000063,中兴通讯,31.5,31.51,31.89,31.0,10571921 2011-03-25,'000063,中兴通讯,31.58,31.25,31.6,30.9,17128407 2011-03-28,'000063,中兴通讯,31.24,30.3,31.24,30.3,19587774 2011-03-29,'000063,中兴通讯,30.3,29.55,30.53,29.15,23965979 2011-03-30,'000063,中兴通讯,29.8,29.61,29.86,29.06,15333399 2011-03-31,'000063,中兴通讯,29.79,30.0,30.31,29.47,11748013 2011-04-01,'000063,中兴通讯,30.02,29.99,30.22,29.51,9036920 2011-04-06,'000063,中兴通讯,29.2,29.25,29.48,28.21,32368197 2011-04-07,'000063,中兴通讯,29.23,29.09,29.23,28.6,14567518 2011-04-08,'000063,中兴通讯,29.07,29.56,29.67,28.98,18141747 2011-04-11,'000063,中兴通讯,29.65,28.69,29.93,28.53,19261740 2011-04-12,'000063,中兴通讯,28.7,28.42,29.06,28.29,16783546 2011-04-13,'000063,中兴通讯,28.46,29.46,29.49,28.38,16989806 2011-04-14,'000063,中兴通讯,29.56,29.0,29.6,28.85,9931826 2011-04-15,'000063,中兴通讯,28.88,28.9,29.22,28.68,9765071 2011-04-18,'000063,中兴通讯,28.81,28.98,29.2,28.78,7525862 2011-04-19,'000063,中兴通讯,28.78,28.39,28.78,28.28,12909504 2011-04-20,'000063,中兴通讯,28.42,29.15,29.36,28.42,15107892 2011-04-21,'000063,中兴通讯,29.16,29.36,30.04,29.16,16221106 2011-04-22,'000063,中兴通讯,29.42,28.79,29.75,28.65,12773478 2011-04-25,'000063,中兴通讯,28.86,28.7,29.36,28.38,12104056 2011-04-26,'000063,中兴通讯,28.77,28.48,29.0,28.28,9055560 2011-04-27,'000063,中兴通讯,28.6,28.55,28.96,28.31,9036406 2011-04-28,'000063,中兴通讯,28.58,27.2,28.75,27.0,16159685 2011-04-29,'000063,中兴通讯,27.01,27.58,28.1,26.5,14278782 2011-05-03,'000063,中兴通讯,27.55,27.58,27.9,27.35,7202998 2011-05-04,'000063,中兴通讯,27.59,26.26,27.59,26.17,22539382 2011-05-05,'000063,中兴通讯,26.26,26.22,26.78,26.17,12158939 2011-05-06,'000063,中兴通讯,26.18,26.82,26.91,26.1,11294498 2011-05-09,'000063,中兴通讯,26.85,27.12,27.35,26.85,6484428 2011-05-10,'000063,中兴通讯,27.15,27.5,27.65,27.15,6949756 2011-05-11,'000063,中兴通讯,27.58,27.41,27.6,26.92,6181661 2011-05-12,'000063,中兴通讯,27.22,26.58,27.22,26.48,8985151 2011-05-13,'000063,中兴通讯,26.58,26.4,26.88,26.0,11852329 2011-05-16,'000063,中兴通讯,26.41,26.38,26.88,26.26,7519868 2011-05-18,'000063,中兴通讯,26.5,26.85,26.88,26.38,6098388 2011-05-19,'000063,中兴通讯,26.87,27.28,27.4,26.87,10209371 2011-05-20,'000063,中兴通讯,27.3,27.0,27.53,26.75,8148497 2011-05-23,'000063,中兴通讯,27.0,26.08,27.09,25.88,13345124 2011-05-24,'000063,中兴通讯,26.0,26.31,26.32,25.4,7853634 2011-05-25,'000063,中兴通讯,26.03,25.51,26.28,25.49,7408153 2011-05-26,'000063,中兴通讯,25.8,25.5,26.0,25.4,5675171 2011-05-27,'000063,中兴通讯,25.61,25.59,25.99,25.46,6643231 2011-05-30,'000063,中兴通讯,25.68,25.74,25.96,25.4,6834181 2011-05-31,'000063,中兴通讯,25.81,25.99,26.09,25.48,7641308 2011-06-01,'000063,中兴通讯,25.99,26.11,26.22,25.75,6773553 2011-06-02,'000063,中兴通讯,25.88,25.42,25.98,25.25,9399644 2011-06-03,'000063,中兴通讯,25.4,26.28,26.5,25.32,11180792 2011-06-07,'000063,中兴通讯,26.3,26.79,27.1,26.3,10472694 2011-06-08,'000063,中兴通讯,26.8,26.5,26.98,26.1,9420808 2011-06-09,'000063,中兴通讯,26.33,26.27,26.92,26.16,7617932 2011-06-10,'000063,中兴通讯,26.23,26.2,26.65,25.9,8091623 2011-06-13,'000063,中兴通讯,26.03,25.7,26.03,25.38,10926743 2011-06-14,'000063,中兴通讯,25.7,26.7,26.83,25.55,13812582 2011-06-15,'000063,中兴通讯,26.6,26.66,27.05,26.52,9190865 2011-06-16,'000063,中兴通讯,26.53,26.17,26.56,25.98,5796334 2011-06-17,'000063,中兴通讯,26.0,26.18,26.48,25.87,4474468 2011-06-20,'000063,中兴通讯,26.17,25.4,26.38,25.4,8581092 2011-06-21,'000063,中兴通讯,25.55,25.89,26.01,25.43,6590925 2011-06-22,'000063,中兴通讯,25.91,25.63,25.99,25.49,5813286 2011-06-23,'000063,中兴通讯,25.63,26.51,26.84,25.5,9007228 2011-06-24,'000063,中兴通讯,26.48,26.94,27.65,26.32,27534882 2011-06-27,'000063,中兴通讯,26.9,27.08,27.66,26.8,20539335 2011-06-28,'000063,中兴通讯,27.7,27.52,28.0,27.42,16904452 2011-06-29,'000063,中兴通讯,27.6,27.71,28.18,27.48,15462809 2011-06-30,'000063,中兴通讯,27.63,28.28,28.3,27.48,17656485 2011-07-01,'000063,中兴通讯,28.35,28.29,28.5,28.1,10099033 2011-07-04,'000063,中兴通讯,28.48,28.66,29.0,28.48,14208301 2011-07-05,'000063,中兴通讯,28.67,28.11,28.89,27.96,14678471 2011-07-06,'000063,中兴通讯,28.15,28.47,28.54,27.78,18264138 2011-07-07,'000063,中兴通讯,23.5,23.34,23.6,23.11,18505207 2011-07-08,'000063,中兴通讯,23.49,23.49,23.62,23.3,10328357 2011-07-11,'000063,中兴通讯,23.42,23.28,23.43,23.14,12877986 2011-07-12,'000063,中兴通讯,23.18,22.79,23.18,22.75,17092245 2011-07-13,'000063,中兴通讯,22.8,23.24,23.35,22.75,13568463 2011-07-14,'000063,中兴通讯,23.36,23.04,23.43,22.85,14314569 2011-07-15,'000063,中兴通讯,23.05,23.63,23.65,23.04,21803497 2011-07-18,'000063,中兴通讯,23.87,23.86,24.06,23.65,18734401 2011-07-19,'000063,中兴通讯,23.73,23.47,23.86,23.42,10747011 2011-07-20,'000063,中兴通讯,23.51,23.04,23.62,22.88,18930636 2011-07-21,'000063,中兴通讯,22.75,22.4,23.0,22.35,26896488 2011-07-22,'000063,中兴通讯,22.52,22.22,22.62,22.19,17308668 2011-07-25,'000063,中兴通讯,22.22,21.55,22.36,21.43,22743541 2011-07-26,'000063,中兴通讯,21.55,21.63,21.85,21.4,13376336 2011-07-27,'000063,中兴通讯,21.6,21.92,22.2,21.38,28715740 2011-07-28,'000063,中兴通讯,21.58,21.98,22.1,21.57,9984485 2011-07-29,'000063,中兴通讯,21.98,21.62,22.11,21.58,8847351 2011-08-01,'000063,中兴通讯,21.7,21.83,21.94,21.63,5555606 2011-08-02,'000063,中兴通讯,21.71,21.77,21.81,21.34,12609736 2011-08-03,'000063,中兴通讯,21.58,21.45,21.62,21.26,15443700 2011-08-04,'000063,中兴通讯,21.51,21.28,21.59,21.25,11683490 2011-08-05,'000063,中兴通讯,20.7,20.27,20.85,20.19,24082644 2011-08-08,'000063,中兴通讯,20.05,19.67,20.06,18.92,26160853 2011-08-09,'000063,中兴通讯,19.1,19.42,19.63,18.97,27173666 2011-08-10,'000063,中兴通讯,19.99,19.21,20.08,19.19,28151291 2011-08-11,'000063,中兴通讯,18.7,17.96,18.7,17.29,108843548 2011-08-12,'000063,中兴通讯,17.98,18.09,18.22,17.63,35775016 2011-08-15,'000063,中兴通讯,18.15,18.34,18.65,18.09,29109592 2011-08-16,'000063,中兴通讯,18.45,18.26,18.68,18.1,26317236 2011-08-17,'000063,中兴通讯,18.26,18.34,18.55,18.15,17958788 2011-08-18,'000063,中兴通讯,18.48,18.03,18.49,18.03,12490593 2011-08-19,'000063,中兴通讯,17.7,17.71,17.99,17.51,21777402 2011-08-22,'000063,中兴通讯,17.9,17.67,18.1,17.6,15178240 2011-08-23,'000063,中兴通讯,17.78,17.85,17.9,17.68,9956226 2011-08-24,'000063,中兴通讯,17.91,18.1,18.33,17.9,19407823 2011-08-25,'000063,中兴通讯,18.2,18.63,18.7,18.04,23779717 2011-08-26,'000063,中兴通讯,18.6,18.93,19.06,18.35,20282041 2011-08-29,'000063,中兴通讯,18.68,18.74,18.9,18.6,12417090 2011-08-30,'000063,中兴通讯,18.88,18.43,19.1,18.4,13960083 2011-08-31,'000063,中兴通讯,18.18,18.65,18.9,18.18,14988159 2011-09-01,'000063,中兴通讯,18.7,19.29,19.44,18.7,26568599 2011-09-02,'000063,中兴通讯,19.25,18.75,19.25,18.7,13544709 2011-09-05,'000063,中兴通讯,18.6,17.98,18.6,17.95,12172238 2011-09-06,'000063,中兴通讯,17.78,17.5,17.96,17.4,14620391 2011-09-07,'000063,中兴通讯,17.63,17.82,18.18,17.44,19744261 2011-09-08,'000063,中兴通讯,17.92,17.83,18.15,17.81,10762622 2011-09-09,'000063,中兴通讯,17.97,17.65,18.13,17.48,12044787 2011-09-13,'000063,中兴通讯,17.45,17.8,17.8,17.32,7787480 2011-09-14,'000063,中兴通讯,17.82,17.91,18.14,17.5,10845560 2011-09-15,'000063,中兴通讯,18.03,18.27,18.34,17.92,17144332 2011-09-16,'000063,中兴通讯,18.3,18.64,18.81,18.29,20769152 2011-09-19,'000063,中兴通讯,18.57,18.53,18.81,18.25,16190105 2011-09-20,'000063,中兴通讯,18.48,18.4,18.68,18.16,7603304 2011-09-21,'000063,中兴通讯,18.41,19.15,19.34,18.4,30833974 2011-09-22,'000063,中兴通讯,18.91,18.72,19.58,18.72,25789638 2011-09-23,'000063,中兴通讯,18.55,18.45,18.84,17.96,17187713 2011-09-26,'000063,中兴通讯,18.45,18.59,18.99,18.36,20869671 2011-09-27,'000063,中兴通讯,18.75,19.25,19.36,18.6,20568064 2011-09-28,'000063,中兴通讯,19.3,19.4,19.85,19.21,32022193 2011-09-29,'000063,中兴通讯,19.35,18.95,19.35,18.75,22081606 2011-09-30,'000063,中兴通讯,18.9,18.9,19.25,18.65,15926257 2011-10-10,'000063,中兴通讯,18.89,18.3,18.98,18.3,12665130 2011-10-11,'000063,中兴通讯,18.8,17.05,18.88,16.55,51253252 2011-10-12,'000063,中兴通讯,16.9,17.31,17.39,16.58,27472887 2011-10-13,'000063,中兴通讯,17.28,17.37,17.62,17.03,23625821 2011-10-14,'000063,中兴通讯,17.28,17.22,17.49,17.0,15392865 2011-10-17,'000063,中兴通讯,17.22,17.43,17.61,17.22,17062662 2011-10-18,'000063,中兴通讯,17.31,16.77,17.63,16.68,24682546 2011-10-19,'000063,中兴通讯,16.86,16.2,16.97,15.98,39101836 2011-10-20,'000063,中兴通讯,16.2,15.89,16.27,15.46,26762518 2011-10-21,'000063,中兴通讯,15.89,15.99,16.32,15.88,20486650 2011-10-24,'000063,中兴通讯,16.1,16.39,16.5,15.87,12502841 2011-10-25,'000063,中兴通讯,16.48,16.95,17.08,16.4,19953645 2011-10-26,'000063,中兴通讯,16.9,17.4,17.77,16.76,27039555 2011-10-27,'000063,中兴通讯,17.4,17.45,17.63,17.25,13790313 2011-10-28,'000063,中兴通讯,17.55,17.83,18.05,17.55,26895921 2011-10-31,'000063,中兴通讯,17.84,17.81,18.06,17.65,15079439 2011-11-01,'000063,中兴通讯,17.59,18.04,18.28,17.55,13999854 2011-11-02,'000063,中兴通讯,17.73,18.73,18.76,17.65,24245442 2011-11-03,'000063,中兴通讯,18.92,18.72,19.45,18.7,30422170 2011-11-04,'000063,中兴通讯,18.96,19.07,19.3,18.81,19973635 2011-11-07,'000063,中兴通讯,18.88,19.14,19.42,18.84,16729907 2011-11-08,'000063,中兴通讯,19.18,18.35,19.35,18.28,20201561 2011-11-09,'000063,中兴通讯,18.42,18.42,18.77,18.03,17566444 2011-11-10,'000063,中兴通讯,18.2,18.24,18.51,18.11,11235886 2011-11-11,'000063,中兴通讯,18.35,18.16,18.4,18.07,7889426 2011-11-14,'000063,中兴通讯,18.37,18.65,18.82,18.33,13037565 2011-11-15,'000063,中兴通讯,18.71,19.02,19.16,18.6,16258790 2011-11-16,'000063,中兴通讯,19.03,18.68,19.3,18.51,20574287 2011-11-17,'000063,中兴通讯,18.7,18.94,19.18,18.7,18725566 2011-11-18,'000063,中兴通讯,18.8,18.5,19.05,18.25,17785323 2011-11-21,'000063,中兴通讯,18.52,18.6,18.74,18.38,10195652 2011-11-22,'000063,中兴通讯,18.4,18.6,18.6,18.15,11733572 2011-11-23,'000063,中兴通讯,18.7,18.61,18.82,18.42,10658439 2011-11-24,'000063,中兴通讯,18.48,18.65,18.65,18.15,11310578 2011-11-25,'000063,中兴通讯,18.55,18.45,18.76,18.35,6819318 2011-11-28,'000063,中兴通讯,18.55,18.2,18.7,18.15,11517808 2011-11-29,'000063,中兴通讯,18.43,18.15,18.44,17.9,14517112 2011-11-30,'000063,中兴通讯,18.09,17.37,18.18,17.2,21541872 2011-12-01,'000063,中兴通讯,17.78,17.58,18.02,17.52,17980722 2011-12-02,'000063,中兴通讯,17.65,17.36,17.74,17.28,11945011 2011-12-05,'000063,中兴通讯,17.33,17.0,17.44,16.94,12951652 2011-12-06,'000063,中兴通讯,17.0,17.15,17.23,16.95,5850416 2011-12-07,'000063,中兴通讯,17.21,17.69,17.79,17.21,11061239 2011-12-08,'000063,中兴通讯,17.7,17.99,18.19,17.5,12737773 2011-12-09,'000063,中兴通讯,17.8,17.75,18.1,17.49,8838583 2011-12-12,'000063,中兴通讯,17.65,17.75,17.9,17.4,6931514 2011-12-13,'000063,中兴通讯,17.63,17.29,17.8,17.18,9241178 2011-12-14,'000063,中兴通讯,17.2,17.2,17.7,17.16,6974635 2011-12-15,'000063,中兴通讯,17.18,16.63,17.3,16.6,10433803 2011-12-16,'000063,中兴通讯,16.63,17.05,17.06,16.63,7951224 2011-12-19,'000063,中兴通讯,17.0,17.45,17.57,16.71,12748776 2011-12-20,'000063,中兴通讯,17.43,17.51,17.7,17.3,7873857 2011-12-21,'000063,中兴通讯,17.63,17.54,17.92,17.44,8512026 2011-12-22,'000063,中兴通讯,17.35,17.45,17.63,17.1,10793130 2011-12-23,'000063,中兴通讯,17.52,17.55,17.77,17.31,9150640 2011-12-26,'000063,中兴通讯,17.75,17.48,17.79,17.43,7132798 2011-12-27,'000063,中兴通讯,17.45,16.9,17.56,16.85,8078059 2011-12-28,'000063,中兴通讯,16.87,16.75,16.96,16.08,11182584 2011-12-29,'000063,中兴通讯,16.55,16.84,16.95,16.54,6527301 2011-12-30,'000063,中兴通讯,16.86,16.9,17.07,16.48,12062072 2012-01-04,'000063,中兴通讯,17.0,16.8,17.29,16.76,9892455 2012-01-05,'000063,中兴通讯,16.73,16.7,17.2,16.6,10196721 2012-01-06,'000063,中兴通讯,16.81,16.27,16.89,15.97,12683535 2012-01-09,'000063,中兴通讯,16.39,16.71,16.75,16.08,11937197 2012-01-10,'000063,中兴通讯,16.72,17.45,17.5,16.56,20078959 2012-01-11,'000063,中兴通讯,17.44,17.46,17.81,17.35,14880625 2012-01-12,'000063,中兴通讯,17.31,17.59,17.67,17.31,10076212 2012-01-13,'000063,中兴通讯,17.57,17.0,17.75,16.91,15684288 2012-01-16,'000063,中兴通讯,16.83,16.65,17.06,16.55,11248747 2012-01-17,'000063,中兴通讯,16.66,17.35,17.5,16.51,11670880 2012-01-18,'000063,中兴通讯,17.34,16.7,17.48,16.6,15043054 2012-01-19,'000063,中兴通讯,16.73,15.03,16.95,15.03,51691721 2012-01-20,'000063,中兴通讯,15.35,15.35,15.6,14.15,73674397 2012-01-30,'000063,中兴通讯,15.24,14.85,15.24,14.6,24566015 2012-01-31,'000063,中兴通讯,14.86,14.8,14.95,14.67,16069486 2012-02-01,'000063,中兴通讯,14.8,14.76,15.04,14.68,17223650 2012-02-02,'000063,中兴通讯,14.82,15.08,15.1,14.77,17062667 2012-02-03,'000063,中兴通讯,15.08,15.25,15.3,14.83,22844262 2012-02-06,'000063,中兴通讯,15.26,15.55,15.82,15.25,31903678 2012-02-07,'000063,中兴通讯,15.56,15.3,15.56,15.25,12735205 2012-02-08,'000063,中兴通讯,15.25,15.68,15.7,15.15,18560497 2012-02-09,'000063,中兴通讯,15.64,15.4,15.74,15.33,27867825 2012-02-10,'000063,中兴通讯,15.41,15.61,15.65,15.38,19233891 2012-02-13,'000063,中兴通讯,15.48,15.55,15.74,15.42,16678083 2012-02-14,'000063,中兴通讯,15.6,15.34,15.63,15.2,17239805 2012-02-15,'000063,中兴通讯,15.62,16.26,16.28,15.4,49725080 2012-02-16,'000063,中兴通讯,16.1,16.58,16.75,16.01,44506001 2012-02-17,'000063,中兴通讯,16.6,16.49,16.77,16.29,16985545 2012-02-20,'000063,中兴通讯,16.65,16.43,16.77,16.39,25431483 2012-02-21,'000063,中兴通讯,16.52,16.61,16.73,16.24,19679424 2012-02-22,'000063,中兴通讯,16.61,17.23,17.3,16.54,36025026 2012-02-23,'000063,中兴通讯,17.2,17.29,17.45,17.09,21652385 2012-02-24,'000063,中兴通讯,17.31,17.28,17.42,17.19,16598066 2012-02-27,'000063,中兴通讯,17.3,17.47,17.86,17.3,25365922 2012-02-28,'000063,中兴通讯,17.45,17.19,17.58,16.95,18605152 2012-02-29,'000063,中兴通讯,17.13,17.15,17.42,17.08,14479949 2012-03-01,'000063,中兴通讯,17.08,17.1,17.23,17.01,8922815 2012-03-02,'000063,中兴通讯,17.12,17.42,17.46,17.12,14204713 2012-03-05,'000063,中兴通讯,17.42,17.19,17.46,17.11,16404726 2012-03-06,'000063,中兴通讯,17.16,16.99,17.34,16.9,16052266 2012-03-07,'000063,中兴通讯,16.8,16.93,17.12,16.72,14570833 2012-03-08,'000063,中兴通讯,17.0,16.87,17.24,16.66,23458245 2012-03-09,'000063,中兴通讯,16.91,17.25,17.31,16.91,18232498 2012-03-12,'000063,中兴通讯,17.33,17.8,17.89,17.33,29051969 2012-03-13,'000063,中兴通讯,17.78,17.93,18.1,17.71,20275757 2012-03-14,'000063,中兴通讯,17.99,17.11,18.28,16.97,28627785 2012-03-15,'000063,中兴通讯,17.11,17.56,17.73,17.1,26434773 2012-03-16,'000063,中兴通讯,17.65,17.65,17.83,17.08,19264159 2012-03-19,'000063,中兴通讯,17.56,18.15,18.21,17.4,30496358 2012-03-20,'000063,中兴通讯,18.03,17.62,18.13,17.6,18135926 2012-03-21,'000063,中兴通讯,17.76,17.53,17.86,17.3,18252407 2012-03-22,'000063,中兴通讯,17.53,17.11,17.53,16.96,17547317 2012-03-23,'000063,中兴通讯,17.0,16.7,17.05,16.65,15162547 2012-03-26,'000063,中兴通讯,16.7,16.4,16.8,16.2,18683853 2012-03-27,'000063,中兴通讯,16.43,16.54,16.62,16.35,11506202 2012-03-28,'000063,中兴通讯,16.4,16.08,16.58,16.02,12605444 2012-03-29,'000063,中兴通讯,15.88,16.08,16.55,15.55,26809819 2012-03-30,'000063,中兴通讯,16.26,16.43,16.58,16.16,12694968 2012-04-05,'000063,中兴通讯,16.55,16.8,17.04,16.5,20040898 2012-04-06,'000063,中兴通讯,16.8,16.6,16.88,16.45,13693936 2012-04-09,'000063,中兴通讯,16.5,16.25,16.61,16.23,7967855 2012-04-10,'000063,中兴通讯,16.26,16.34,16.4,15.89,8473634 2012-04-12,'000063,中兴通讯,16.35,16.34,16.36,16.0,25888365 2012-04-13,'000063,中兴通讯,16.36,16.59,16.65,16.3,25465776 2012-04-16,'000063,中兴通讯,16.45,16.28,16.58,16.18,12533572 2012-04-17,'000063,中兴通讯,16.28,16.1,16.34,16.0,11493425 2012-04-18,'000063,中兴通讯,16.23,16.39,16.45,16.11,14544576 2012-04-19,'000063,中兴通讯,16.53,16.82,17.05,16.53,32435411 2012-04-20,'000063,中兴通讯,16.74,17.22,17.32,16.7,24826917 2012-04-23,'000063,中兴通讯,17.16,17.3,17.47,17.0,16561057 2012-04-24,'000063,中兴通讯,17.14,17.63,17.7,17.07,20625856 2012-04-25,'000063,中兴通讯,17.63,17.61,17.68,17.3,11921168 2012-04-26,'000063,中兴通讯,17.5,17.19,17.55,17.09,20191270 2012-04-27,'000063,中兴通讯,17.01,16.82,17.06,16.5,20932363 2012-05-02,'000063,中兴通讯,16.96,16.93,17.22,16.91,14167998 2012-05-03,'000063,中兴通讯,16.94,17.0,17.22,16.89,13812971 2012-05-04,'000063,中兴通讯,17.0,17.44,17.45,16.9,19174626 2012-05-07,'000063,中兴通讯,17.23,17.5,17.53,17.23,20018074 2012-05-08,'000063,中兴通讯,17.5,17.4,17.5,17.13,16658510 2012-05-09,'000063,中兴通讯,17.21,17.0,17.27,16.92,10946533 2012-05-10,'000063,中兴通讯,17.1,16.85,17.2,16.79,13840555 2012-05-11,'000063,中兴通讯,16.87,16.54,16.91,16.53,12127845 2012-05-14,'000063,中兴通讯,16.76,16.42,16.86,16.36,12539100 2012-05-15,'000063,中兴通讯,16.36,16.92,16.95,16.25,19787966 2012-05-16,'000063,中兴通讯,16.79,16.47,16.83,16.43,10699361 2012-05-17,'000063,中兴通讯,16.5,16.62,16.67,16.45,7713385 2012-05-18,'000063,中兴通讯,16.56,15.99,16.56,15.94,19952361 2012-05-21,'000063,中兴通讯,16.03,15.59,16.18,15.46,21029027 2012-05-22,'000063,中兴通讯,15.66,15.69,15.77,15.35,21864655 2012-05-23,'000063,中兴通讯,15.7,15.63,15.78,15.51,11815226 2012-05-24,'000063,中兴通讯,15.63,15.48,15.71,15.4,10986462 2012-05-28,'000063,中兴通讯,15.22,15.19,15.37,14.9,26697656 2012-05-29,'000063,中兴通讯,15.19,15.61,15.66,15.16,24102065 2012-05-30,'000063,中兴通讯,15.6,15.3,15.6,15.22,26576935 2012-05-31,'000063,中兴通讯,15.36,15.27,15.36,14.98,23625244 2012-06-01,'000063,中兴通讯,15.27,15.29,15.42,15.15,19184275 2012-06-04,'000063,中兴通讯,15.07,14.79,15.1,14.77,22110301 2012-06-05,'000063,中兴通讯,14.8,14.55,14.95,14.52,15937140 2012-06-06,'000063,中兴通讯,14.6,14.3,14.7,14.28,20140138 2012-06-07,'000063,中兴通讯,14.51,14.33,14.61,14.3,18095515 2012-06-08,'000063,中兴通讯,14.46,14.37,14.56,14.33,14495100 2012-06-11,'000063,中兴通讯,14.5,14.77,14.88,14.38,19517445 2012-06-12,'000063,中兴通讯,14.65,14.31,14.69,14.28,21117724 2012-06-13,'000063,中兴通讯,14.36,14.55,14.59,14.19,17163634 2012-06-14,'000063,中兴通讯,14.55,14.77,14.81,14.49,24524495 2012-06-15,'000063,中兴通讯,14.79,14.69,14.88,14.46,26334441 2012-06-18,'000063,中兴通讯,14.73,14.95,15.15,14.73,23808407 2012-06-19,'000063,中兴通讯,14.95,14.89,15.05,14.87,11096616 2012-06-20,'000063,中兴通讯,14.97,15.07,15.3,14.97,16877982 2012-06-21,'000063,中兴通讯,15.05,14.96,15.11,14.8,12662043 2012-06-25,'000063,中兴通讯,14.95,14.45,14.95,14.45,12667266 2012-06-26,'000063,中兴通讯,14.42,14.61,14.69,14.28,13447796 2012-06-27,'000063,中兴通讯,14.6,14.45,14.73,14.39,11429801 2012-06-28,'000063,中兴通讯,14.53,14.36,14.75,14.3,10787269 2012-06-29,'000063,中兴通讯,14.36,13.96,14.44,13.88,35413460 2012-07-02,'000063,中兴通讯,14.07,13.98,14.09,13.92,13412388 2012-07-03,'000063,中兴通讯,14.03,14.0,14.12,13.89,16817260 2012-07-04,'000063,中兴通讯,14.02,14.21,14.48,14.02,25118613 2012-07-05,'000063,中兴通讯,14.15,14.02,14.16,13.78,13508260 2012-07-06,'000063,中兴通讯,14.11,14.23,14.31,13.83,14265045 2012-07-09,'000063,中兴通讯,14.16,13.81,14.26,13.79,15279303 2012-07-10,'000063,中兴通讯,13.8,13.05,13.81,12.68,33360659 2012-07-11,'000063,中兴通讯,13.0,13.03,13.16,12.95,14420178 2012-07-12,'000063,中兴通讯,13.05,13.33,13.41,13.05,21699505 2012-07-13,'000063,中兴通讯,13.33,13.02,13.49,12.99,16411906 2012-07-16,'000063,中兴通讯,12.02,11.72,12.2,11.72,35381382 2012-07-17,'000063,中兴通讯,11.0,11.39,11.39,10.95,62610386 2012-07-18,'000063,中兴通讯,11.16,11.06,11.16,10.95,30370536 2012-07-19,'000063,中兴通讯,11.07,11.22,11.32,11.07,24487206 2012-07-20,'000063,中兴通讯,11.2,11.28,11.42,11.15,22536713 2012-07-23,'000063,中兴通讯,11.3,11.44,11.56,11.3,20942772 2012-07-24,'000063,中兴通讯,11.45,11.46,11.58,11.33,10646022 2012-07-25,'000063,中兴通讯,11.46,11.26,11.47,11.24,11142698 2012-07-26,'000063,中兴通讯,11.29,11.34,11.46,11.29,11924049 2012-07-27,'000063,中兴通讯,11.35,11.48,11.58,11.3,11006096 2012-07-30,'000063,中兴通讯,11.5,11.39,11.57,11.35,6979463 2012-07-31,'000063,中兴通讯,11.4,11.41,11.48,11.25,10501016 2012-08-01,'000063,中兴通讯,11.36,11.45,11.53,11.36,10202598 2012-08-02,'000063,中兴通讯,11.45,11.25,11.45,11.16,8910387 2012-08-03,'000063,中兴通讯,11.3,11.27,11.38,11.11,10217439 2012-08-06,'000063,中兴通讯,11.25,11.29,11.33,11.11,18490128 2012-08-07,'000063,中兴通讯,11.32,11.55,11.58,11.18,25037559 2012-08-08,'000063,中兴通讯,11.54,11.48,11.66,11.45,19817171 2012-08-09,'000063,中兴通讯,11.45,11.77,11.85,11.42,18590316 2012-08-10,'000063,中兴通讯,11.75,11.55,11.75,11.53,14177927 2012-08-13,'000063,中兴通讯,11.48,11.31,11.55,11.3,12592027 2012-08-14,'000063,中兴通讯,11.21,11.49,11.52,11.21,9905908 2012-08-15,'000063,中兴通讯,11.44,11.35,11.52,11.35,10227715 2012-08-16,'000063,中兴通讯,11.35,11.4,11.5,11.25,10002559 2012-08-17,'000063,中兴通讯,11.35,11.17,11.47,11.03,14263940 2012-08-20,'000063,中兴通讯,11.09,11.1,11.13,10.9,9273922 2012-08-21,'000063,中兴通讯,11.05,11.26,11.29,11.04,9097998 2012-08-22,'000063,中兴通讯,11.25,11.2,11.29,11.05,10480327 2012-08-23,'000063,中兴通讯,11.14,11.22,11.25,11.05,13024357 2012-08-24,'000063,中兴通讯,11.15,10.9,11.21,10.88,11978390 2012-08-27,'000063,中兴通讯,10.87,10.01,10.87,9.94,23851205 2012-08-28,'000063,中兴通讯,9.98,9.78,10.0,9.38,25123889 2012-08-29,'000063,中兴通讯,9.7,9.64,9.74,9.55,10437925 2012-08-30,'000063,中兴通讯,9.6,9.97,10.15,9.5,17171067 2012-08-31,'000063,中兴通讯,10.03,9.92,10.08,9.87,15971634 2012-09-03,'000063,中兴通讯,9.86,9.85,9.94,9.72,14175898 2012-09-04,'000063,中兴通讯,9.79,9.59,9.84,9.58,11856639 2012-09-05,'000063,中兴通讯,9.65,9.66,9.7,9.5,10086064 2012-09-06,'000063,中兴通讯,9.6,9.9,9.92,9.6,12086673 2012-09-07,'000063,中兴通讯,9.96,10.3,10.52,9.96,29854205 2012-09-10,'000063,中兴通讯,10.31,10.48,10.65,10.31,22111689 2012-09-11,'000063,中兴通讯,10.48,10.5,10.51,10.3,12538300 2012-09-12,'000063,中兴通讯,10.5,10.57,10.73,10.45,18257704 2012-09-13,'000063,中兴通讯,10.6,10.76,11.06,10.56,23922195 2012-09-14,'000063,中兴通讯,10.9,10.78,10.99,10.59,16298977 2012-09-17,'000063,中兴通讯,10.8,10.31,10.82,10.31,14238051 2012-09-18,'000063,中兴通讯,10.25,10.09,10.25,9.97,10488679 2012-09-19,'000063,中兴通讯,10.12,10.27,10.43,10.12,11940881 2012-09-20,'000063,中兴通讯,10.25,10.07,10.55,10.02,18070387 2012-09-21,'000063,中兴通讯,10.1,10.2,10.34,10.09,11447830 2012-09-24,'000063,中兴通讯,10.2,10.64,10.65,10.05,20171911 2012-09-25,'000063,中兴通讯,10.66,10.48,10.67,10.4,12039746 2012-09-26,'000063,中兴通讯,10.48,10.31,10.53,10.24,8849312 2012-09-27,'000063,中兴通讯,10.31,10.58,10.73,10.27,17147761 2012-09-28,'000063,中兴通讯,10.54,11.16,11.2,10.51,31923204 2012-10-08,'000063,中兴通讯,11.35,11.45,11.85,11.27,36639858 2012-10-09,'000063,中兴通讯,11.35,11.4,11.54,11.15,25023592 2012-10-10,'000063,中兴通讯,11.33,11.41,11.48,11.22,29195491 2012-10-11,'000063,中兴通讯,11.37,11.07,11.38,10.99,22041623 2012-10-12,'000063,中兴通讯,11.02,10.5,11.14,10.4,35497690 2012-10-15,'000063,中兴通讯,9.45,9.45,9.45,9.45,8747900 2012-10-16,'000063,中兴通讯,8.78,9.05,9.1,8.63,92081015 2012-10-17,'000063,中兴通讯,8.9,9.06,9.12,8.81,35153701 2012-10-18,'000063,中兴通讯,9.05,9.19,9.25,8.94,31670860 2012-10-19,'000063,中兴通讯,9.18,9.06,9.18,9.01,20601910 2012-10-22,'000063,中兴通讯,9.0,9.04,9.08,8.92,14101613 2012-10-23,'000063,中兴通讯,9.04,9.0,9.12,8.98,14376281 2012-10-24,'000063,中兴通讯,8.96,9.03,9.05,8.87,18709545 2012-10-25,'000063,中兴通讯,8.98,8.95,9.06,8.95,11248157 2012-10-26,'000063,中兴通讯,8.95,8.77,9.0,8.69,15472945 2012-10-29,'000063,中兴通讯,8.71,8.85,8.85,8.71,10819403 2012-10-30,'000063,中兴通讯,8.9,8.71,8.92,8.67,14106161 2012-10-31,'000063,中兴通讯,8.69,8.28,8.7,8.21,33783871 2012-11-01,'000063,中兴通讯,8.29,8.46,8.55,8.22,21769136 2012-11-02,'000063,中兴通讯,8.46,8.47,8.57,8.45,14868806 2012-11-05,'000063,中兴通讯,8.46,8.59,8.63,8.43,15603666 2012-11-06,'000063,中兴通讯,8.57,8.53,8.58,8.4,12432917 2012-11-07,'000063,中兴通讯,8.55,8.56,8.6,8.45,7197948 2012-11-08,'000063,中兴通讯,8.49,8.41,8.52,8.4,7967793 2012-11-09,'000063,中兴通讯,8.4,8.5,8.51,8.38,9321371 2012-11-12,'000063,中兴通讯,8.51,8.65,8.68,8.5,12728636 2012-11-13,'000063,中兴通讯,8.64,8.43,8.64,8.41,8028656 2012-11-14,'000063,中兴通讯,8.44,8.5,8.53,8.35,8661651 2012-11-15,'000063,中兴通讯,8.47,8.25,8.47,8.24,9239268 2012-11-16,'000063,中兴通讯,8.26,7.99,8.26,7.9,18381557 2012-11-19,'000063,中兴通讯,8.03,8.03,8.07,7.94,7289162 2012-11-20,'000063,中兴通讯,8.07,8.04,8.14,8.03,6163550 2012-11-21,'000063,中兴通讯,8.06,8.13,8.15,8.0,7000831 2012-11-22,'000063,中兴通讯,8.12,8.04,8.13,8.02,5903650 2012-11-23,'000063,中兴通讯,8.07,8.11,8.17,8.03,7326551 2012-11-26,'000063,中兴通讯,8.12,8.02,8.13,8.0,7216147 2012-11-27,'000063,中兴通讯,8.01,7.78,8.03,7.78,9135612 2012-11-28,'000063,中兴通讯,7.78,7.8,7.84,7.76,7505869 2012-11-29,'000063,中兴通讯,7.8,7.82,7.86,7.78,6352171 2012-11-30,'000063,中兴通讯,7.82,7.75,7.87,7.72,7062265 2012-12-03,'000063,中兴通讯,7.76,7.64,7.8,7.6,6631484 2012-12-04,'000063,中兴通讯,7.64,7.8,7.84,7.62,8787634 2012-12-05,'000063,中兴通讯,7.88,8.14,8.3,7.81,17103645 2012-12-06,'000063,中兴通讯,8.21,8.18,8.38,8.15,11137681 2012-12-07,'000063,中兴通讯,8.15,8.38,8.42,8.11,17657199 2012-12-10,'000063,中兴通讯,8.38,8.42,8.53,8.36,21429942 2012-12-11,'000063,中兴通讯,8.41,8.31,8.41,8.25,12771597 2012-12-12,'000063,中兴通讯,8.29,8.25,8.36,8.2,8596232 2012-12-13,'000063,中兴通讯,8.25,8.19,8.29,8.15,13134397 2012-12-14,'000063,中兴通讯,8.21,8.6,8.63,8.18,28521942 2012-12-17,'000063,中兴通讯,8.63,8.77,8.78,8.56,24747652 2012-12-18,'000063,中兴通讯,8.74,8.63,8.9,8.6,17563417 2012-12-19,'000063,中兴通讯,8.64,8.62,8.68,8.53,16129559 2012-12-20,'000063,中兴通讯,8.63,8.73,8.73,8.57,12692652 2012-12-21,'000063,中兴通讯,8.78,8.63,8.85,8.61,17648264 2012-12-24,'000063,中兴通讯,8.61,8.59,8.67,8.57,10497072 2012-12-25,'000063,中兴通讯,8.6,9.01,9.09,8.6,31586618 2012-12-26,'000063,中兴通讯,9.0,9.24,9.36,8.94,40437299 2012-12-27,'000063,中兴通讯,9.32,9.13,9.45,9.12,24301355 2012-12-28,'000063,中兴通讯,9.14,9.37,9.45,9.14,25099388 2012-12-31,'000063,中兴通讯,9.44,9.75,9.84,9.44,33828434 2013-01-04,'000063,中兴通讯,9.92,9.72,10.02,9.62,32166498 2013-01-07,'000063,中兴通讯,9.72,9.5,9.86,9.39,59922987 2013-01-08,'000063,中兴通讯,9.43,9.5,9.7,9.11,70746406 2013-01-09,'000063,中兴通讯,9.55,10.24,10.4,9.42,86889574 2013-01-10,'000063,中兴通讯,10.15,10.18,10.45,10.05,44932030 2013-01-11,'000063,中兴通讯,10.18,9.89,10.29,9.68,46090822 2013-01-14,'000063,中兴通讯,9.86,10.32,10.38,9.81,41623131 2013-01-15,'000063,中兴通讯,10.3,10.6,10.79,10.15,55919075 2013-01-16,'000063,中兴通讯,10.6,10.34,10.75,10.22,33641408 2013-01-17,'000063,中兴通讯,10.24,10.15,10.3,10.07,26339668 2013-01-18,'000063,中兴通讯,10.1,10.17,10.28,10.02,24484479 2013-01-21,'000063,中兴通讯,9.86,10.34,10.81,9.86,71366798 2013-01-22,'000063,中兴通讯,10.26,10.31,10.56,9.98,49821662 2013-01-23,'000063,中兴通讯,10.3,10.58,10.69,10.23,43629641 2013-01-24,'000063,中兴通讯,10.6,10.23,10.69,10.22,42477890 2013-01-25,'000063,中兴通讯,10.18,10.23,10.34,10.1,19756936 2013-01-28,'000063,中兴通讯,10.24,10.7,10.8,10.23,33376229 2013-01-29,'000063,中兴通讯,10.77,10.8,11.3,10.77,45032746 2013-01-30,'000063,中兴通讯,10.85,11.0,11.06,10.66,18581802 2013-01-31,'000063,中兴通讯,10.98,10.89,11.08,10.82,20109259 2013-02-01,'000063,中兴通讯,10.87,10.9,11.02,10.69,20468835 2013-02-04,'000063,中兴通讯,10.93,10.02,10.95,9.81,72582596 2013-02-05,'000063,中兴通讯,9.97,10.11,10.18,9.82,32944186 2013-02-06,'000063,中兴通讯,10.11,10.11,10.21,10.05,24186221 2013-02-07,'000063,中兴通讯,10.11,10.16,10.31,10.05,23249548 2013-02-08,'000063,中兴通讯,10.16,10.62,10.81,10.16,32069377 2013-02-18,'000063,中兴通讯,10.74,10.8,10.9,10.32,24366485 2013-02-19,'000063,中兴通讯,10.72,10.5,10.91,10.46,23320763 2013-02-20,'000063,中兴通讯,10.51,10.65,10.7,10.51,12974192 2013-02-21,'000063,中兴通讯,10.7,10.56,10.8,10.33,27008046 2013-02-22,'000063,中兴通讯,10.57,10.15,10.74,10.08,26500267 2013-02-25,'000063,中兴通讯,10.22,9.92,10.28,9.87,26217729 2013-02-26,'000063,中兴通讯,9.9,9.52,9.9,9.5,33343181 2013-02-27,'000063,中兴通讯,9.59,9.44,9.68,9.35,27128164 2013-02-28,'000063,中兴通讯,9.52,9.8,9.83,9.35,31033591 2013-03-01,'000063,中兴通讯,9.8,9.91,9.93,9.72,28737138 2013-03-04,'000063,中兴通讯,9.78,9.58,10.01,9.41,28682001 2013-03-05,'000063,中兴通讯,9.6,9.87,9.95,9.6,20230581 2013-03-06,'000063,中兴通讯,9.98,10.86,10.86,9.96,58921891 2013-03-07,'000063,中兴通讯,11.14,11.21,11.6,10.89,114808691 2013-03-08,'000063,中兴通讯,11.17,11.4,11.75,11.09,61065556 2013-03-11,'000063,中兴通讯,11.39,11.77,11.97,11.15,59112563 2013-03-12,'000063,中兴通讯,11.58,11.39,11.84,11.11,50730875 2013-03-13,'000063,中兴通讯,11.3,11.05,11.38,11.01,37372527 2013-03-14,'000063,中兴通讯,11.02,11.93,11.93,11.01,51506870 2013-03-15,'000063,中兴通讯,12.0,12.1,12.54,11.93,77719626 2013-03-18,'000063,中兴通讯,12.11,12.21,12.76,12.0,47636075 2013-03-19,'000063,中兴通讯,12.15,12.25,12.6,12.01,36830821 2013-03-20,'000063,中兴通讯,12.2,12.18,12.33,11.93,52372060 2013-03-21,'000063,中兴通讯,12.17,12.42,12.68,12.11,51162332 2013-03-22,'000063,中兴通讯,12.37,12.02,12.37,11.93,40613880 2013-03-25,'000063,中兴通讯,11.93,11.46,11.93,11.25,57662808 2013-03-26,'000063,中兴通讯,11.4,11.66,11.82,11.23,45561929 2013-03-27,'000063,中兴通讯,11.55,11.57,11.8,11.43,26296564 2013-03-28,'000063,中兴通讯,11.5,11.54,11.76,11.05,31502341 2013-03-29,'000063,中兴通讯,11.54,11.2,11.88,11.16,33441538 2013-04-01,'000063,中兴通讯,11.06,11.35,11.55,10.91,28992148 2013-04-02,'000063,中兴通讯,11.36,11.24,11.49,11.09,21116877 2013-04-03,'000063,中兴通讯,11.29,11.1,11.42,11.0,19203422 2013-04-08,'000063,中兴通讯,10.9,11.28,11.34,10.82,20257597 2013-04-09,'000063,中兴通讯,11.26,11.52,11.7,11.16,30820633 2013-04-10,'000063,中兴通讯,11.4,11.37,11.65,11.25,18540081 2013-04-11,'000063,中兴通讯,11.48,11.42,11.63,11.33,16690703 2013-04-12,'000063,中兴通讯,11.43,11.0,11.5,11.0,20219524 2013-04-15,'000063,中兴通讯,10.94,10.56,11.15,10.56,20868451 2013-04-16,'000063,中兴通讯,10.44,10.67,10.72,10.43,19521020 2013-04-17,'000063,中兴通讯,10.73,10.67,10.75,10.51,15302401 2013-04-18,'000063,中兴通讯,10.66,10.71,10.8,10.58,16195409 2013-04-19,'000063,中兴通讯,10.7,11.22,11.37,10.68,29012511 2013-04-22,'000063,中兴通讯,11.23,11.53,11.7,11.23,29530777 2013-04-23,'000063,中兴通讯,11.53,11.07,11.63,11.03,25755327 2013-04-24,'000063,中兴通讯,11.07,11.83,11.84,11.07,40938041 2013-04-25,'000063,中兴通讯,11.83,11.57,11.87,11.56,26748734 2013-04-26,'000063,中兴通讯,11.51,11.34,11.67,11.3,15877196 2013-05-02,'000063,中兴通讯,11.45,12.2,12.23,11.45,47241551 2013-05-03,'000063,中兴通讯,12.15,12.23,12.44,12.07,40507413 2013-05-06,'000063,中兴通讯,12.3,12.87,12.95,12.16,62156777 2013-05-07,'000063,中兴通讯,12.97,12.83,13.27,12.7,45828061 2013-05-08,'000063,中兴通讯,12.8,12.92,13.16,12.8,21771440 2013-05-09,'000063,中兴通讯,12.93,13.28,13.44,12.91,44468382 2013-05-10,'000063,中兴通讯,13.23,12.97,13.28,12.92,26224302 2013-05-13,'000063,中兴通讯,12.94,13.53,13.6,12.89,37803534 2013-05-14,'000063,中兴通讯,13.43,12.88,13.48,12.82,33844081 2013-05-15,'000063,中兴通讯,12.88,12.88,12.95,12.44,34734589 2013-05-16,'000063,中兴通讯,12.87,13.15,13.33,12.76,37327698 2013-05-17,'000063,中兴通讯,13.2,13.33,13.41,12.8,36832563 2013-05-20,'000063,中兴通讯,13.33,13.24,13.56,13.15,30469281 2013-05-21,'000063,中兴通讯,13.24,12.99,13.31,12.91,39568282 2013-05-22,'000063,中兴通讯,13.07,12.77,13.18,12.6,38641988 2013-05-23,'000063,中兴通讯,12.63,12.54,12.76,12.4,32302743 2013-05-24,'000063,中兴通讯,12.56,12.92,12.95,12.56,32371551 2013-05-27,'000063,中兴通讯,12.88,12.63,12.9,12.53,32394138 2013-05-28,'000063,中兴通讯,12.7,12.34,12.76,12.0,48859936 2013-05-29,'000063,中兴通讯,12.36,12.4,12.45,12.15,32910569 2013-05-30,'000063,中兴通讯,12.38,12.22,12.38,12.16,31658015 2013-05-31,'000063,中兴通讯,12.22,12.63,12.77,12.21,55549678 2013-06-03,'000063,中兴通讯,12.55,12.55,13.0,12.52,40758909 2013-06-04,'000063,中兴通讯,12.55,12.3,12.55,12.07,25659270 2013-06-05,'000063,中兴通讯,12.3,12.67,12.69,12.17,26351004 2013-06-06,'000063,中兴通讯,12.63,12.51,12.78,12.31,26127435 2013-06-07,'000063,中兴通讯,12.51,12.09,12.66,12.06,27914039 2013-06-13,'000063,中兴通讯,11.87,11.45,11.87,11.08,31033696 2013-06-14,'000063,中兴通讯,11.41,11.64,11.74,11.41,24681041 2013-06-17,'000063,中兴通讯,11.7,11.83,11.97,11.37,23343616 2013-06-18,'000063,中兴通讯,11.91,12.62,12.88,11.91,63680092 2013-06-19,'000063,中兴通讯,12.52,12.57,12.71,12.26,34083150 2013-06-20,'000063,中兴通讯,12.5,11.93,12.53,11.86,28653844 2013-06-21,'000063,中兴通讯,11.5,11.91,12.07,11.28,22324446 2013-06-24,'000063,中兴通讯,12.22,11.52,12.59,11.2,50721256 2013-06-25,'000063,中兴通讯,11.29,12.48,12.59,10.81,86260170 2013-06-26,'000063,中兴通讯,12.49,12.91,12.93,12.29,83913410 2013-06-27,'000063,中兴通讯,12.84,12.74,13.07,12.59,57475011 2013-06-28,'000063,中兴通讯,12.63,12.75,13.03,12.52,45246500 2013-07-01,'000063,中兴通讯,12.78,12.77,13.04,12.12,59067699 2013-07-02,'000063,中兴通讯,12.63,13.41,13.48,12.6,96962941 2013-07-03,'000063,中兴通讯,13.28,13.7,13.8,13.06,79123221 2013-07-04,'000063,中兴通讯,13.49,13.38,13.69,13.25,47950077 2013-07-05,'000063,中兴通讯,13.44,13.1,13.75,13.01,45181384 2013-07-08,'000063,中兴通讯,12.95,12.81,13.44,12.45,51343584 2013-07-09,'000063,中兴通讯,12.81,12.86,12.98,12.6,29064935 2013-07-10,'000063,中兴通讯,12.8,13.21,13.29,12.65,50185346 2013-07-11,'000063,中兴通讯,13.23,13.66,13.92,13.09,80162587 2013-07-12,'000063,中兴通讯,13.65,13.69,13.85,13.48,50775008 2013-07-23,'000063,中兴通讯,15.06,15.06,15.06,15.06,7661441 2013-07-24,'000063,中兴通讯,16.0,15.8,16.15,15.2,151199234 2013-07-25,'000063,中兴通讯,15.8,15.53,16.0,15.48,80230576 2013-07-26,'000063,中兴通讯,15.5,15.54,15.82,15.42,37972630 2013-07-29,'000063,中兴通讯,15.5,14.95,15.52,14.8,46485273 2013-07-30,'000063,中兴通讯,15.01,14.76,15.18,14.2,44851068 2013-07-31,'000063,中兴通讯,14.87,15.39,15.65,14.87,43416386 2013-08-01,'000063,中兴通讯,15.3,15.55,15.7,15.3,31585954 2013-08-02,'000063,中兴通讯,15.6,15.29,15.89,15.28,32158151 2013-08-05,'000063,中兴通讯,15.3,15.41,15.5,15.2,24050235 2013-08-06,'000063,中兴通讯,15.33,15.63,15.87,15.21,35301099 2013-08-07,'000063,中兴通讯,15.63,14.99,15.74,14.96,38690149 2013-08-08,'000063,中兴通讯,14.8,15.02,15.23,14.8,19392234 2013-08-09,'000063,中兴通讯,15.16,15.44,15.8,15.09,39320106 2013-08-12,'000063,中兴通讯,15.49,15.56,15.75,15.35,30166755 2013-08-13,'000063,中兴通讯,15.56,15.55,15.78,15.36,15978470 2013-08-14,'000063,中兴通讯,15.62,16.07,16.28,15.6,52413699 2013-08-15,'000063,中兴通讯,16.33,15.88,16.38,15.72,32559515 2013-08-16,'000063,中兴通讯,15.82,15.42,16.15,15.35,30975068 2013-08-19,'000063,中兴通讯,15.45,16.96,16.96,15.45,76406550 2013-08-20,'000063,中兴通讯,17.0,17.08,17.21,16.73,51084245 2013-08-21,'000063,中兴通讯,16.97,16.87,17.09,16.68,29991190 2013-08-22,'000063,中兴通讯,17.25,17.03,17.82,16.89,51276259 2013-08-23,'000063,中兴通讯,17.02,16.69,17.32,16.3,40008491 2013-08-26,'000063,中兴通讯,16.78,17.4,17.65,16.78,41665402 2013-08-27,'000063,中兴通讯,17.35,17.2,17.35,17.03,25899928 2013-08-28,'000063,中兴通讯,17.1,16.82,17.13,16.76,25857462 2013-08-29,'000063,中兴通讯,16.72,16.99,17.31,16.72,23442385 2013-08-30,'000063,中兴通讯,17.01,16.4,17.05,16.23,31209137 2013-09-02,'000063,中兴通讯,16.45,16.82,16.99,16.45,20222735 2013-09-03,'000063,中兴通讯,16.93,17.02,17.15,16.71,19092554 2013-09-04,'000063,中兴通讯,17.02,16.81,17.29,16.8,17446920 2013-09-05,'000063,中兴通讯,16.78,17.15,17.21,16.68,24576236 2013-09-06,'000063,中兴通讯,17.13,17.09,17.34,16.86,18259672 2013-09-09,'000063,中兴通讯,17.31,16.92,17.35,16.75,35264215 2013-09-10,'000063,中兴通讯,17.0,16.65,17.08,16.48,33974038 2013-09-11,'000063,中兴通讯,16.62,15.75,16.64,15.3,48894526 2013-09-12,'000063,中兴通讯,15.81,16.02,16.47,15.65,40522858 2013-09-13,'000063,中兴通讯,16.1,16.06,16.25,15.75,20875767 2013-09-16,'000063,中兴通讯,16.06,16.3,16.43,15.98,22252877 2013-09-17,'000063,中兴通讯,16.3,15.92,16.3,15.7,20670144 2013-09-18,'000063,中兴通讯,15.8,15.79,15.93,15.59,15017540 2013-09-23,'000063,中兴通讯,15.82,16.72,16.83,15.82,46559476 2013-09-24,'000063,中兴通讯,16.61,16.78,16.95,16.33,31941082 2013-09-25,'000063,中兴通讯,16.8,17.05,17.34,16.52,37925267 2013-09-26,'000063,中兴通讯,16.96,16.86,17.4,16.66,27420378 2013-09-27,'000063,中兴通讯,17.02,16.53,17.26,16.46,25639827 2013-09-30,'000063,中兴通讯,16.6,16.6,16.8,16.24,18948897 2013-10-08,'000063,中兴通讯,16.82,18.09,18.26,16.8,82579647 2013-10-09,'000063,中兴通讯,17.88,17.81,18.06,17.56,52983084 2013-10-10,'000063,中兴通讯,17.9,17.89,18.18,17.5,38771922 2013-10-11,'000063,中兴通讯,17.99,17.78,18.08,17.63,32515676 2013-10-14,'000063,中兴通讯,17.79,17.63,17.96,17.3,32210301 2013-10-15,'000063,中兴通讯,17.63,17.7,18.14,17.28,39342523 2013-10-16,'000063,中兴通讯,17.69,16.99,17.69,16.7,40899570 2013-10-17,'000063,中兴通讯,17.26,16.85,17.5,16.8,26488671 2013-10-18,'000063,中兴通讯,16.85,16.98,17.12,16.59,22410702 2013-10-21,'000063,中兴通讯,17.05,17.45,17.58,17.05,33453009 2013-10-22,'000063,中兴通讯,17.58,17.15,17.61,16.93,29401438 2013-10-23,'000063,中兴通讯,17.16,16.0,17.26,15.89,56544533 2013-10-24,'000063,中兴通讯,16.0,15.72,16.1,15.3,38073267 2013-10-25,'000063,中兴通讯,15.7,15.22,15.86,15.05,29978733 2013-10-28,'000063,中兴通讯,15.26,15.36,15.67,15.21,16475501 2013-10-29,'000063,中兴通讯,15.4,14.98,15.55,14.26,25901667 2013-10-30,'000063,中兴通讯,14.98,15.1,15.25,14.74,19987517 2013-10-31,'000063,中兴通讯,15.13,15.18,15.3,14.74,20093458 2013-11-01,'000063,中兴通讯,15.43,15.2,15.46,14.99,14562884 2013-11-04,'000063,中兴通讯,15.2,15.7,16.05,15.12,31867118 2013-11-05,'000063,中兴通讯,15.7,15.91,16.09,15.51,22205576 2013-11-06,'000063,中兴通讯,15.9,15.58,16.08,15.55,22162701 2013-11-07,'000063,中兴通讯,15.6,15.42,15.76,15.41,16077553 2013-11-08,'000063,中兴通讯,15.38,14.83,15.5,14.77,23309306 2013-11-11,'000063,中兴通讯,14.83,14.79,14.95,14.55,13240281 2013-11-12,'000063,中兴通讯,14.85,15.0,15.13,14.84,13412289 2013-11-13,'000063,中兴通讯,15.0,14.49,15.0,14.35,19312279 2013-11-14,'000063,中兴通讯,14.6,14.68,14.87,14.26,15751378 2013-11-15,'000063,中兴通讯,14.67,15.27,15.42,14.62,29804050 2013-11-18,'000063,中兴通讯,15.4,15.88,16.09,15.2,36070923 2013-11-19,'000063,中兴通讯,15.9,15.83,15.98,15.61,22476983 2013-11-20,'000063,中兴通讯,15.95,16.35,16.35,15.88,39887766 2013-11-21,'000063,中兴通讯,16.39,16.73,17.05,16.16,54170083 2013-11-22,'000063,中兴通讯,16.78,16.31,16.93,16.27,27972796 2013-11-25,'000063,中兴通讯,16.21,15.83,16.55,15.67,33473627 2013-11-26,'000063,中兴通讯,15.75,16.0,16.08,15.75,19506647 2013-11-27,'000063,中兴通讯,16.05,16.53,16.6,15.95,34795328 2013-11-28,'000063,中兴通讯,16.98,16.27,17.08,16.23,45993258 2013-11-29,'000063,中兴通讯,16.21,16.3,16.47,15.95,34324231 2013-12-02,'000063,中兴通讯,15.81,15.71,16.34,15.68,34911666 2013-12-03,'000063,中兴通讯,15.69,16.47,16.5,15.58,39168578 2013-12-04,'000063,中兴通讯,16.5,16.81,17.0,16.45,64718381 2013-12-05,'000063,中兴通讯,16.9,15.81,16.9,15.8,132808930 2013-12-06,'000063,中兴通讯,15.72,15.24,15.72,15.16,69659862 2013-12-09,'000063,中兴通讯,15.19,15.2,15.35,15.01,35708437 2013-12-10,'000063,中兴通讯,15.25,15.28,15.44,15.23,25184636 2013-12-11,'000063,中兴通讯,15.2,14.93,15.2,14.8,28357591 2013-12-12,'000063,中兴通讯,14.9,15.06,15.27,14.81,19181078 2013-12-13,'000063,中兴通讯,15.0,14.91,15.11,14.83,17861643 2013-12-16,'000063,中兴通讯,14.95,14.45,15.0,14.43,28003423 2013-12-17,'000063,中兴通讯,14.45,14.47,14.69,14.23,21392444 2013-12-18,'000063,中兴通讯,14.45,14.4,14.59,14.37,14452128 2013-12-19,'000063,中兴通讯,14.52,14.48,14.68,14.38,20398431 2013-12-20,'000063,中兴通讯,14.5,14.07,14.56,14.05,20661358 2013-12-23,'000063,中兴通讯,14.13,13.72,14.27,13.65,25297501 2013-12-24,'000063,中兴通讯,13.72,13.94,14.14,13.7,27267792 2013-12-25,'000063,中兴通讯,13.98,13.93,14.03,13.7,23762384 2013-12-26,'000063,中兴通讯,13.9,13.03,13.91,13.0,59058789 2013-12-27,'000063,中兴通讯,13.04,13.1,13.28,12.91,36838654 2013-12-30,'000063,中兴通讯,13.1,13.23,13.35,13.09,23839975 2013-12-31,'000063,中兴通讯,13.18,13.07,13.24,13.0,24563486 2014-01-02,'000063,中兴通讯,13.1,13.8,13.84,13.07,48647434 2014-01-03,'000063,中兴通讯,13.77,14.07,14.1,13.62,44584431 2014-01-06,'000063,中兴通讯,14.0,13.63,14.0,13.55,27875172 2014-01-07,'000063,中兴通讯,13.49,13.37,13.58,13.29,19649533 2014-01-08,'000063,中兴通讯,13.34,13.41,13.62,13.3,20405461 2014-01-09,'000063,中兴通讯,13.35,13.42,13.79,13.32,27942643 2014-01-10,'000063,中兴通讯,13.36,13.1,13.58,13.08,27295834 2014-01-13,'000063,中兴通讯,13.1,12.46,13.22,12.32,38718061 2014-01-14,'000063,中兴通讯,12.48,12.46,12.54,12.0,34338275 2014-01-15,'000063,中兴通讯,12.47,12.36,12.53,12.24,24655821 2014-01-16,'000063,中兴通讯,12.36,12.85,12.88,12.36,37681185 2014-01-17,'000063,中兴通讯,12.75,12.59,12.92,12.51,26407004 2014-01-20,'000063,中兴通讯,12.43,12.25,12.43,12.1,24032397 2014-01-21,'000063,中兴通讯,12.5,12.78,12.89,12.5,34802650 2014-01-22,'000063,中兴通讯,12.85,13.21,13.24,12.85,38205118 2014-01-23,'000063,中兴通讯,13.26,13.24,13.46,13.13,31708283 2014-01-24,'000063,中兴通讯,13.22,13.54,13.65,13.14,30703376 2014-01-27,'000063,中兴通讯,13.41,13.54,13.76,13.31,26886951 2014-01-28,'000063,中兴通讯,13.54,13.6,13.79,13.42,24010414 2014-01-29,'000063,中兴通讯,13.6,13.5,13.67,13.45,19545887 2014-01-30,'000063,中兴通讯,13.43,13.27,13.48,13.2,19329524 2014-02-07,'000063,中兴通讯,13.15,13.67,13.69,13.01,30443619 2014-02-10,'000063,中兴通讯,13.78,14.03,14.18,13.76,42994786 2014-02-11,'000063,中兴通讯,14.03,13.87,14.27,13.81,41151223 2014-02-12,'000063,中兴通讯,13.95,14.0,14.05,13.86,23726175 2014-02-13,'000063,中兴通讯,13.99,13.57,13.99,13.55,39074004 2014-02-14,'000063,中兴通讯,13.53,13.5,13.7,13.4,31069203 2014-02-17,'000063,中兴通讯,13.61,14.35,14.4,13.55,72342616 2014-02-18,'000063,中兴通讯,14.35,14.23,14.38,14.04,45365170 2014-02-19,'000063,中兴通讯,14.23,14.25,14.45,14.16,41072738 2014-02-20,'000063,中兴通讯,14.32,13.91,14.42,13.88,34864845 2014-02-21,'000063,中兴通讯,13.9,13.79,14.08,13.64,28191155 2014-02-24,'000063,中兴通讯,13.79,13.51,13.79,13.28,31218464 2014-02-25,'000063,中兴通讯,13.6,13.09,13.88,12.98,43393182 2014-02-26,'000063,中兴通讯,13.07,13.0,13.27,12.68,29661042 2014-02-27,'000063,中兴通讯,13.05,12.83,13.15,12.8,29115140 2014-02-28,'000063,中兴通讯,13.11,13.15,13.24,12.7,28013932 2014-03-03,'000063,中兴通讯,13.12,13.46,13.65,12.95,35749669 2014-03-04,'000063,中兴通讯,13.3,13.71,13.73,13.2,40701699 2014-03-05,'000063,中兴通讯,13.74,13.33,13.88,13.25,38422427 2014-03-06,'000063,中兴通讯,13.33,13.37,13.51,12.93,38134071 2014-03-07,'000063,中兴通讯,13.37,13.1,13.39,12.98,25465951 2014-03-10,'000063,中兴通讯,12.91,12.4,12.92,12.25,48449939 2014-03-11,'000063,中兴通讯,12.3,12.31,12.47,12.17,23206952 2014-03-12,'000063,中兴通讯,12.32,12.27,12.42,12.08,22799366 2014-03-13,'000063,中兴通讯,12.29,12.26,12.42,12.2,22625349 2014-03-14,'000063,中兴通讯,12.23,12.09,12.24,12.0,30658678 2014-03-17,'000063,中兴通讯,12.11,12.5,12.52,12.09,30797484 2014-03-18,'000063,中兴通讯,12.57,12.4,12.67,12.38,20715938 2014-03-19,'000063,中兴通讯,12.4,12.58,12.8,12.34,34515859 2014-03-20,'000063,中兴通讯,12.6,12.58,12.92,12.49,41703052 2014-03-21,'000063,中兴通讯,12.6,13.04,13.06,12.31,49479017 2014-03-24,'000063,中兴通讯,13.06,12.97,13.17,12.83,30911211 2014-03-25,'000063,中兴通讯,12.91,12.92,13.05,12.81,16857734 2014-03-26,'000063,中兴通讯,12.92,12.78,12.97,12.71,14768124 2014-03-27,'000063,中兴通讯,12.82,12.42,12.93,12.4,24880417 2014-03-28,'000063,中兴通讯,12.46,12.49,12.75,12.4,21612311 2014-03-31,'000063,中兴通讯,12.92,12.64,13.05,12.5,24309584 2014-04-01,'000063,中兴通讯,12.85,13.14,13.16,12.78,48053992 2014-04-02,'000063,中兴通讯,13.2,13.18,13.38,13.01,36118737 2014-04-03,'000063,中兴通讯,13.18,12.89,13.24,12.8,33318121 2014-04-04,'000063,中兴通讯,12.86,12.92,12.99,12.75,15052856 2014-04-08,'000063,中兴通讯,12.83,13.06,13.09,12.78,29811598 2014-04-09,'000063,中兴通讯,13.06,13.4,13.4,13.04,48497988 2014-04-10,'000063,中兴通讯,13.37,13.43,13.52,13.28,32386624 2014-04-11,'000063,中兴通讯,13.73,13.84,14.06,13.55,71311966 2014-04-14,'000063,中兴通讯,13.85,13.71,14.19,13.64,66046631 2014-04-15,'000063,中兴通讯,13.71,13.68,13.97,13.59,41232296 2014-04-16,'000063,中兴通讯,13.65,13.45,13.68,13.4,36665873 2014-04-17,'000063,中兴通讯,13.55,13.48,13.77,13.43,29257098 2014-04-18,'000063,中兴通讯,13.69,13.59,13.78,13.56,38921897 2014-04-21,'000063,中兴通讯,13.47,13.32,13.65,13.3,28920192 2014-04-22,'000063,中兴通讯,13.34,13.68,13.68,13.34,36972875 2014-04-23,'000063,中兴通讯,13.69,13.47,13.75,13.4,31916665 2014-04-24,'000063,中兴通讯,13.45,13.15,13.54,13.07,32541531 2014-04-25,'000063,中兴通讯,13.19,12.86,13.23,12.8,28198936 2014-04-28,'000063,中兴通讯,13.1,12.9,13.19,12.87,34402960 2014-04-29,'000063,中兴通讯,12.9,13.28,13.29,12.87,24448099 2014-04-30,'000063,中兴通讯,13.31,13.18,13.36,13.12,21131704 2014-05-05,'000063,中兴通讯,13.08,13.07,13.1,12.84,22689201 2014-05-06,'000063,中兴通讯,13.05,13.16,13.31,13.01,22042866 2014-05-07,'000063,中兴通讯,13.17,12.91,13.17,12.84,20559820 2014-05-08,'000063,中兴通讯,12.86,12.6,13.06,12.6,28295425 2014-05-09,'000063,中兴通讯,12.57,12.64,12.79,12.43,20412438 2014-05-12,'000063,中兴通讯,12.75,12.96,13.05,12.71,25661520 2014-05-13,'000063,中兴通讯,12.97,13.01,13.18,12.85,22226288 2014-05-14,'000063,中兴通讯,13.0,12.92,13.04,12.88,13725070 2014-05-15,'000063,中兴通讯,12.88,12.56,12.98,12.55,16541660 2014-05-16,'000063,中兴通讯,12.57,12.53,12.66,12.44,15556893 2014-05-19,'000063,中兴通讯,12.51,12.3,12.53,12.25,22118255 2014-05-20,'000063,中兴通讯,12.39,12.32,12.47,12.24,15513781 2014-05-21,'000063,中兴通讯,12.29,12.53,12.54,12.22,14269144 2014-05-22,'000063,中兴通讯,12.54,12.43,12.64,12.43,18800625 2014-05-23,'000063,中兴通讯,12.45,12.68,12.68,12.39,20377204 2014-05-26,'000063,中兴通讯,12.8,12.72,12.86,12.67,15545708 2014-05-27,'000063,中兴通讯,12.76,12.63,12.78,12.63,14258856 2014-05-28,'000063,中兴通讯,12.7,13.18,13.26,12.65,59057517 2014-05-29,'000063,中兴通讯,13.1,13.0,13.19,12.93,29038350 2014-05-30,'000063,中兴通讯,12.95,13.15,13.26,12.93,30215968 2014-06-03,'000063,中兴通讯,13.15,13.03,13.3,13.02,21324999 2014-06-04,'000063,中兴通讯,13.05,12.87,13.07,12.68,24703160 2014-06-05,'000063,中兴通讯,12.8,13.08,13.12,12.78,18628910 2014-06-06,'000063,中兴通讯,13.11,12.89,13.12,12.82,14564461 2014-06-09,'000063,中兴通讯,12.81,12.6,12.91,12.56,24210033 2014-06-10,'000063,中兴通讯,12.7,12.91,12.95,12.66,20792617 2014-06-11,'000063,中兴通讯,12.9,13.08,13.1,12.81,28780034 2014-06-12,'000063,中兴通讯,13.06,13.0,13.08,12.91,16904392 2014-06-13,'000063,中兴通讯,12.96,13.12,13.28,12.95,32343894 2014-06-16,'000063,中兴通讯,13.14,13.38,13.46,13.14,44915186 2014-06-17,'000063,中兴通讯,13.34,13.22,13.41,13.18,26112773 2014-06-18,'000063,中兴通讯,13.19,13.1,13.26,13.05,20502359 2014-06-19,'000063,中兴通讯,13.08,12.74,13.21,12.63,31737759 2014-06-20,'000063,中兴通讯,12.77,12.78,12.83,12.6,19110437 2014-06-23,'000063,中兴通讯,12.84,12.76,12.92,12.7,14905304 2014-06-24,'000063,中兴通讯,12.73,12.83,12.93,12.73,15352024 2014-06-25,'000063,中兴通讯,12.85,12.83,12.86,12.67,13990358 2014-06-26,'000063,中兴通讯,12.81,12.95,13.0,12.79,22168468 2014-06-27,'000063,中兴通讯,12.95,13.06,13.19,12.88,30310777 2014-06-30,'000063,中兴通讯,13.13,13.12,13.22,13.05,24480351 2014-07-01,'000063,中兴通讯,13.15,13.23,13.29,13.02,28188763 2014-07-02,'000063,中兴通讯,13.24,13.22,13.28,13.05,27581910 2014-07-03,'000063,中兴通讯,13.21,13.22,13.35,13.09,31531410 2014-07-04,'000063,中兴通讯,13.23,13.13,13.25,13.1,23440773 2014-07-07,'000063,中兴通讯,13.13,13.22,13.34,13.11,24551718 2014-07-08,'000063,中兴通讯,13.19,13.26,13.3,13.11,25259791 2014-07-09,'000063,中兴通讯,13.25,13.0,13.42,12.98,48553030 2014-07-10,'000063,中兴通讯,13.0,12.8,13.05,12.73,32503958 2014-07-11,'000063,中兴通讯,12.8,12.9,12.92,12.77,18365540 2014-07-14,'000063,中兴通讯,12.95,13.03,13.05,12.91,20242997 2014-07-15,'000063,中兴通讯,13.3,13.5,13.77,13.3,97545023 2014-07-16,'000063,中兴通讯,13.55,13.42,13.57,13.37,43254813 2014-07-17,'000063,中兴通讯,13.42,13.49,13.53,13.32,27641395 2014-07-18,'000063,中兴通讯,13.44,13.41,13.55,13.39,26325506 2014-07-21,'000063,中兴通讯,13.38,13.2,13.38,13.16,27002531 2014-07-22,'000063,中兴通讯,13.22,13.37,13.42,13.16,28260697 2014-07-23,'000063,中兴通讯,13.34,13.18,13.36,13.17,30492400 2014-07-24,'000063,中兴通讯,13.19,13.36,13.42,13.1,39999706 2014-07-25,'000063,中兴通讯,13.47,13.51,13.58,13.36,49840151 2014-07-28,'000063,中兴通讯,13.62,13.7,13.78,13.53,71275947 2014-07-29,'000063,中兴通讯,13.74,13.87,14.07,13.73,69016469 2014-07-30,'000063,中兴通讯,13.87,13.78,13.97,13.71,44600736 2014-07-31,'000063,中兴通讯,13.76,13.87,13.87,13.69,31604534 2014-08-01,'000063,中兴通讯,13.83,13.58,13.89,13.56,47894618 2014-08-04,'000063,中兴通讯,13.56,13.85,13.85,13.55,39271055 2014-08-05,'000063,中兴通讯,13.86,14.03,14.19,13.86,54513997 2014-08-06,'000063,中兴通讯,14.03,14.0,14.07,13.84,31929352 2014-08-07,'000063,中兴通讯,14.05,13.92,14.26,13.88,44453655 2014-08-08,'000063,中兴通讯,14.1,14.06,14.18,13.95,32871172 2014-08-11,'000063,中兴通讯,14.1,14.14,14.22,14.06,34730196 2014-08-12,'000063,中兴通讯,14.08,13.99,14.11,13.87,45160546 2014-08-13,'000063,中兴通讯,13.91,14.11,14.13,13.77,45859434 2014-08-14,'000063,中兴通讯,14.11,13.86,14.14,13.81,34170830 2014-08-15,'000063,中兴通讯,13.86,13.97,14.04,13.8,28849653 2014-08-18,'000063,中兴通讯,14.0,14.18,14.22,13.84,60414391 2014-08-19,'000063,中兴通讯,14.18,14.32,14.46,14.12,68137730 2014-08-20,'000063,中兴通讯,14.33,14.4,14.49,14.2,43228230 2014-08-21,'000063,中兴通讯,14.58,14.32,14.58,14.18,52870123 2014-08-22,'000063,中兴通讯,14.32,14.32,14.42,14.2,44330843 2014-08-25,'000063,中兴通讯,14.33,14.07,14.36,14.0,32752707 2014-08-26,'000063,中兴通讯,14.08,13.87,14.15,13.79,35659284 2014-08-27,'000063,中兴通讯,13.85,13.92,14.03,13.8,21864009 2014-08-28,'000063,中兴通讯,13.92,13.79,13.98,13.77,22490426 2014-08-29,'000063,中兴通讯,13.79,13.96,13.98,13.77,21702594 2014-09-01,'000063,中兴通讯,14.15,14.17,14.3,14.13,36938756 2014-09-02,'000063,中兴通讯,14.2,14.36,14.38,14.12,52003186 2014-09-03,'000063,中兴通讯,14.38,14.33,14.43,14.25,46062785 2014-09-04,'000063,中兴通讯,14.35,14.39,14.46,14.25,50305602 2014-09-05,'000063,中兴通讯,14.4,14.33,14.47,14.15,48773897 2014-09-09,'000063,中兴通讯,14.33,14.3,14.37,14.21,35601315 2014-09-10,'000063,中兴通讯,14.28,14.58,14.67,14.2,75402565 2014-09-11,'000063,中兴通讯,14.58,14.38,14.67,14.35,62657952 2014-09-12,'000063,中兴通讯,14.4,14.44,14.52,14.34,32669981 2014-09-15,'000063,中兴通讯,14.45,14.42,14.52,14.28,45086943 2014-09-16,'000063,中兴通讯,14.43,13.91,14.47,13.88,63059460 2014-09-17,'000063,中兴通讯,13.95,14.08,14.15,13.82,46482063 2014-09-18,'000063,中兴通讯,14.28,14.24,14.5,14.19,55520825 2014-09-19,'000063,中兴通讯,14.4,14.66,14.74,14.15,109187986 2014-09-22,'000063,中兴通讯,14.66,14.84,15.09,14.54,110199319 2014-09-23,'000063,中兴通讯,14.85,14.86,14.88,14.61,50899531 2014-09-24,'000063,中兴通讯,14.78,14.99,15.06,14.78,70274256 2014-09-25,'000063,中兴通讯,15.02,14.74,15.14,14.67,63398250 2014-09-26,'000063,中兴通讯,14.71,14.9,15.1,14.64,51032279 2014-09-29,'000063,中兴通讯,15.0,15.26,15.47,14.98,68183580 2014-09-30,'000063,中兴通讯,15.26,15.16,15.3,15.08,43236879 2014-10-08,'000063,中兴通讯,15.16,15.16,15.23,15.06,41572996 2014-10-09,'000063,中兴通讯,15.5,15.4,15.65,15.17,80612197 2014-10-10,'000063,中兴通讯,15.29,15.15,15.29,15.05,59799611 2014-10-13,'000063,中兴通讯,15.08,14.97,15.08,14.78,39700063 2014-10-14,'000063,中兴通讯,14.9,14.9,15.18,14.82,35183251 2014-10-15,'000063,中兴通讯,14.89,15.0,15.11,14.87,33402518 2014-10-16,'000063,中兴通讯,14.9,14.75,15.1,14.73,42722628 2014-10-17,'000063,中兴通讯,14.78,14.64,14.85,14.4,46373215 2014-10-20,'000063,中兴通讯,14.74,14.83,14.88,14.7,27531809 2014-10-21,'000063,中兴通讯,14.86,14.51,14.9,14.51,37437632 2014-10-22,'000063,中兴通讯,14.65,14.53,14.68,14.5,25102406 2014-10-23,'000063,中兴通讯,14.52,14.57,14.64,14.35,29944409 2014-10-24,'000063,中兴通讯,14.69,14.69,14.84,14.56,41269522 2014-10-27,'000063,中兴通讯,14.68,14.74,14.81,14.49,26217754 2014-10-28,'000063,中兴通讯,14.78,15.0,15.02,14.78,46304829 2014-10-29,'000063,中兴通讯,15.06,15.03,15.13,14.91,56368826 2014-10-30,'000063,中兴通讯,15.01,14.99,15.09,14.9,39436849 2014-10-31,'000063,中兴通讯,15.05,15.2,15.24,14.87,73504346 2014-11-03,'000063,中兴通讯,15.2,15.05,15.26,14.97,47418947 2014-11-04,'000063,中兴通讯,15.03,14.96,15.07,14.9,34645330 2014-11-05,'000063,中兴通讯,14.98,15.22,15.48,14.98,85261689 2014-11-06,'000063,中兴通讯,15.24,15.13,15.39,15.01,44282347 2014-11-07,'000063,中兴通讯,15.15,14.83,15.22,14.8,59970122 2014-11-10,'000063,中兴通讯,14.93,15.12,15.14,14.85,45834378 2014-11-11,'000063,中兴通讯,15.18,14.86,15.24,14.63,68048113 2014-11-12,'000063,中兴通讯,14.86,14.9,14.95,14.71,35324998 2014-11-13,'000063,中兴通讯,14.93,14.71,15.04,14.68,47776370 2014-11-14,'000063,中兴通讯,14.7,14.8,14.9,14.65,27481286 2014-11-17,'000063,中兴通讯,14.88,14.85,15.01,14.76,36395411 2014-11-18,'000063,中兴通讯,14.85,14.88,14.95,14.8,29324877 2014-11-19,'000063,中兴通讯,14.88,15.19,15.32,14.83,81800921 2014-11-20,'000063,中兴通讯,15.16,14.97,15.16,14.91,40544068 2014-11-21,'000063,中兴通讯,14.93,14.99,14.99,14.8,39665994 2014-11-24,'000063,中兴通讯,15.13,15.11,15.26,15.01,75906874 2014-11-25,'000063,中兴通讯,15.15,15.6,15.74,15.15,122228600 2014-11-26,'000063,中兴通讯,15.75,15.48,15.75,15.34,75346903 2014-11-27,'000063,中兴通讯,15.56,15.49,15.59,15.35,59897209 2014-11-28,'000063,中兴通讯,15.49,15.68,15.75,15.37,92272816 2014-12-01,'000063,中兴通讯,15.7,15.43,15.97,15.4,82095159 2014-12-02,'000063,中兴通讯,15.43,15.52,15.66,15.33,65802745 2014-12-03,'000063,中兴通讯,15.53,16.14,16.14,15.53,125668982 2014-12-04,'000063,中兴通讯,16.2,16.36,16.45,15.96,121885155 2014-12-05,'000063,中兴通讯,16.42,16.17,16.89,15.73,133565091 2014-12-08,'000063,中兴通讯,16.18,17.35,17.35,16.01,139181892 2014-12-09,'000063,中兴通讯,17.48,16.99,18.98,16.8,222837285 2014-12-10,'000063,中兴通讯,17.17,17.91,18.0,17.16,120649313 2014-12-11,'000063,中兴通讯,17.91,17.49,17.93,17.23,110839869 2014-12-12,'000063,中兴通讯,17.52,17.33,17.88,17.12,81520445 2014-12-15,'000063,中兴通讯,17.4,17.36,17.41,16.92,76553255 2014-12-16,'000063,中兴通讯,17.38,17.36,17.47,16.91,96336113 2014-12-17,'000063,中兴通讯,18.02,19.1,19.1,18.0,306949933 2014-12-18,'000063,中兴通讯,19.19,18.81,19.37,18.68,187049761 2014-12-19,'000063,中兴通讯,18.87,18.81,19.26,18.22,125995207 2014-12-22,'000063,中兴通讯,18.96,18.31,19.29,18.1,125863188 2014-12-23,'000063,中兴通讯,18.16,18.08,18.73,18.01,73642496 2014-12-24,'000063,中兴通讯,18.16,17.68,18.3,17.48,81131162 2014-12-25,'000063,中兴通讯,17.68,18.42,18.45,17.53,89680814 2014-12-26,'000063,中兴通讯,18.45,18.37,18.54,18.06,82131000 2014-12-29,'000063,中兴通讯,18.55,18.29,18.98,18.05,83405802 2014-12-30,'000063,中兴通讯,18.25,18.2,18.78,18.03,71072772 2014-12-31,'000063,中兴通讯,18.15,18.06,18.29,17.66,80867041 2015-01-05,'000063,中兴通讯,18.6,19.01,19.36,18.3,143968211 2015-01-06,'000063,中兴通讯,18.9,20.11,20.38,18.75,161806478 2015-01-07,'000063,中兴通讯,19.9,19.71,20.12,19.48,95703739 2015-01-08,'000063,中兴通讯,19.81,19.99,20.78,19.64,130097189 2015-01-09,'000063,中兴通讯,19.88,19.55,20.38,19.51,98999264 2015-01-12,'000063,中兴通讯,19.4,19.14,19.54,18.9,69393811 2015-01-13,'000063,中兴通讯,19.11,19.21,19.78,19.1,56962105 2015-01-14,'000063,中兴通讯,19.28,19.17,19.68,18.88,48180203 2015-01-15,'000063,中兴通讯,19.4,19.65,19.65,19.0,55102695 2015-01-16,'000063,中兴通讯,19.8,19.77,19.97,19.43,58760468 2015-01-19,'000063,中兴通讯,18.8,18.0,19.3,17.79,111342449 2015-01-20,'000063,中兴通讯,18.65,19.08,19.19,18.31,107416866 2015-01-21,'000063,中兴通讯,19.4,19.68,19.86,19.13,89621569 2015-01-22,'000063,中兴通讯,19.65,19.71,19.96,19.45,73933509 2015-01-23,'000063,中兴通讯,20.21,19.68,20.47,19.51,80655054 2015-01-26,'000063,中兴通讯,19.86,20.38,20.45,19.84,89385594 2015-01-27,'000063,中兴通讯,20.38,20.09,20.74,19.7,85591569 2015-01-28,'000063,中兴通讯,20.08,19.68,20.08,19.6,53000546 2015-01-29,'000063,中兴通讯,19.49,19.32,19.66,19.18,49362616 2015-01-30,'000063,中兴通讯,19.47,19.18,19.64,19.12,41852340 2015-02-02,'000063,中兴通讯,19.0,18.66,19.0,18.59,45334403 2015-02-03,'000063,中兴通讯,18.83,19.13,19.15,18.68,50501165 2015-02-04,'000063,中兴通讯,19.15,18.63,19.18,18.59,45832449 2015-02-05,'000063,中兴通讯,18.9,18.74,19.37,18.6,67046586 2015-02-06,'000063,中兴通讯,18.76,18.24,18.88,18.11,45534821 2015-02-09,'000063,中兴通讯,18.22,18.3,18.59,18.18,31473811 2015-02-10,'000063,中兴通讯,18.53,18.74,18.74,18.31,32918809 2015-02-11,'000063,中兴通讯,19.09,19.7,19.72,19.0,80716560 2015-02-12,'000063,中兴通讯,19.78,19.58,20.15,19.35,81718501 2015-02-13,'000063,中兴通讯,19.7,19.69,20.08,19.57,69092350 2015-02-16,'000063,中兴通讯,19.88,20.63,20.64,19.7,107812061 2015-02-17,'000063,中兴通讯,20.81,20.23,20.92,20.21,75181971 2015-02-25,'000063,中兴通讯,20.28,19.66,20.28,19.62,61685882 2015-02-26,'000063,中兴通讯,19.78,20.0,20.06,19.65,48648985 2015-02-27,'000063,中兴通讯,20.15,20.56,20.95,20.06,103930154 2015-03-02,'000063,中兴通讯,20.79,20.45,20.79,20.15,89615622 2015-03-03,'000063,中兴通讯,20.44,19.8,20.45,19.76,86037004 2015-03-04,'000063,中兴通讯,19.79,20.17,20.5,19.78,73235120 2015-03-05,'000063,中兴通讯,20.1,19.9,20.14,19.71,49438643 2015-03-06,'000063,中兴通讯,19.9,19.56,20.04,19.54,47458497 2015-03-09,'000063,中兴通讯,19.57,19.98,20.08,19.25,49768243 2015-03-10,'000063,中兴通讯,20.02,19.86,20.1,19.72,40336371 2015-03-11,'000063,中兴通讯,19.86,19.71,20.05,19.63,40023300 2015-03-12,'000063,中兴通讯,19.73,19.85,19.88,19.6,41964887 2015-03-13,'000063,中兴通讯,19.97,20.15,20.18,19.77,51450172 2015-03-16,'000063,中兴通讯,19.84,20.41,20.47,19.72,95305731 2015-03-17,'000063,中兴通讯,20.45,20.76,21.14,20.3,130081718 2015-03-18,'000063,中兴通讯,20.89,21.06,21.1,20.62,99114827 2015-03-19,'000063,中兴通讯,21.2,20.9,21.46,20.72,109987149 2015-03-20,'000063,中兴通讯,20.9,20.93,21.17,20.68,87683994 2015-03-23,'000063,中兴通讯,21.06,21.89,21.89,21.06,131585016 2015-03-24,'000063,中兴通讯,21.9,22.53,22.67,21.47,147642296 2015-03-25,'000063,中兴通讯,22.57,22.21,22.78,21.84,98531501 2015-03-26,'000063,中兴通讯,22.47,21.92,22.49,21.8,101830936 2015-03-27,'000063,中兴通讯,21.97,21.86,22.18,21.71,70724020 2015-03-30,'000063,中兴通讯,22.05,22.3,22.49,22.05,102590621 2015-03-31,'000063,中兴通讯,22.33,21.86,22.53,21.83,95794362 2015-04-01,'000063,中兴通讯,21.86,22.67,22.89,21.79,133142517 2015-04-02,'000063,中兴通讯,22.79,22.42,22.88,22.13,102770984 2015-04-03,'000063,中兴通讯,22.22,22.33,22.68,22.11,99635267 2015-04-07,'000063,中兴通讯,23.67,23.33,24.27,23.1,165544933 2015-04-08,'000063,中兴通讯,23.46,24.34,24.62,23.04,180695846 2015-04-09,'000063,中兴通讯,24.35,23.76,24.79,23.23,124942286 2015-04-10,'000063,中兴通讯,23.76,24.2,24.37,23.56,103316096 2015-04-13,'000063,中兴通讯,24.65,24.41,24.78,24.25,100200806 2015-04-14,'000063,中兴通讯,24.52,23.77,24.6,23.6,111005968 2015-04-15,'000063,中兴通讯,24.2,23.81,24.55,23.66,103546414 2015-04-16,'000063,中兴通讯,23.85,25.21,25.7,23.85,153567133 2015-04-17,'000063,中兴通讯,25.5,26.13,26.5,25.19,180129157 2015-04-20,'000063,中兴通讯,26.2,27.22,28.71,25.5,219975441 2015-04-21,'000063,中兴通讯,27.4,28.28,28.68,26.6,166874967 2015-04-22,'000063,中兴通讯,28.6,28.27,28.8,28.06,132350942 2015-04-23,'000063,中兴通讯,28.36,29.28,29.88,27.97,158322545 2015-04-24,'000063,中兴通讯,28.8,28.77,30.28,28.51,148733778 2015-04-27,'000063,中兴通讯,29.18,29.13,29.66,28.72,115946705 2015-04-28,'000063,中兴通讯,29.13,27.96,29.34,27.53,131941690 2015-04-29,'000063,中兴通讯,28.02,30.76,30.76,28.02,183083422 2015-04-30,'000063,中兴通讯,31.97,31.15,32.26,30.58,165734852 2015-05-04,'000063,中兴通讯,31.7,30.9,32.52,30.66,119245927 2015-05-05,'000063,中兴通讯,30.67,28.5,30.67,28.15,147433682 2015-05-06,'000063,中兴通讯,28.75,27.73,29.26,27.27,108679665 2015-05-07,'000063,中兴通讯,27.6,27.77,28.3,27.33,74335037 2015-05-08,'000063,中兴通讯,28.2,29.48,29.48,27.9,117425602 2015-05-11,'000063,中兴通讯,30.1,30.18,30.33,29.48,142453483 2015-05-12,'000063,中兴通讯,30.25,30.53,31.27,30.1,120441822 2015-05-13,'000063,中兴通讯,30.58,32.5,32.5,30.57,191065990 2015-05-14,'000063,中兴通讯,33.6,32.3,34.66,32.21,204985841 2015-05-15,'000063,中兴通讯,31.86,30.75,31.88,30.51,130094944 2015-05-18,'000063,中兴通讯,30.85,31.6,32.0,30.75,115122554 2015-05-19,'000063,中兴通讯,31.8,31.78,31.99,30.8,99590216 2015-05-20,'000063,中兴通讯,31.95,31.96,33.33,31.7,134530117 2015-05-21,'000063,中兴通讯,32.47,32.98,33.29,32.1,126844708 2015-05-22,'000063,中兴通讯,33.5,32.92,33.67,32.2,126462742 2015-05-25,'000063,中兴通讯,32.6,34.18,34.43,32.38,152894222 2015-05-26,'000063,中兴通讯,34.39,34.56,34.73,33.5,148432697 2015-05-27,'000063,中兴通讯,34.56,33.69,34.62,33.31,127697208 2015-05-28,'000063,中兴通讯,33.6,30.68,33.64,30.58,138074073 2015-05-29,'000063,中兴通讯,30.99,30.88,31.73,29.38,109102749 2015-06-01,'000063,中兴通讯,30.92,31.93,32.23,30.92,101524215 2015-06-02,'000063,中兴通讯,31.94,32.48,32.75,31.5,109557385 2015-06-03,'000063,中兴通讯,32.53,31.75,32.68,31.28,93016597 2015-06-04,'000063,中兴通讯,31.7,31.63,32.46,28.99,99356792 2015-06-05,'000063,中兴通讯,32.01,31.91,32.46,31.2,103765263 2015-06-08,'000063,中兴通讯,31.83,31.63,32.0,30.8,99614279 2015-06-09,'000063,中兴通讯,31.7,32.22,32.42,31.44,104973813 2015-06-10,'000063,中兴通讯,32.25,32.84,33.29,31.6,128671185 2015-06-11,'000063,中兴通讯,32.6,33.2,33.48,32.4,114723244 2015-06-12,'000063,中兴通讯,33.25,32.61,33.38,32.6,94585623 2015-06-15,'000063,中兴通讯,32.34,30.76,32.34,30.61,113162881 2015-06-16,'000063,中兴通讯,30.45,29.1,30.47,28.83,89632516 2015-06-17,'000063,中兴通讯,29.09,30.0,30.11,29.09,71182394 2015-06-18,'000063,中兴通讯,30.0,28.47,30.03,28.0,67487728 2015-06-19,'000063,中兴通讯,28.5,26.04,28.79,26.0,82946635 2015-06-23,'000063,中兴通讯,26.38,27.17,27.2,25.01,79903099 2015-06-24,'000063,中兴通讯,27.4,27.54,27.78,26.8,69456962 2015-06-25,'000063,中兴通讯,27.52,26.25,27.66,26.0,70543456 2015-06-26,'000063,中兴通讯,25.84,23.63,25.89,23.63,95972795 2015-06-29,'000063,中兴通讯,24.5,21.65,24.6,21.27,121497451 2015-06-30,'000063,中兴通讯,21.76,23.81,23.82,20.77,129264546 2015-07-01,'000063,中兴通讯,23.35,23.38,25.11,23.01,128574133 2015-07-02,'000063,中兴通讯,23.72,22.5,24.13,21.8,95192316 2015-07-03,'000063,中兴通讯,22.05,21.3,23.62,20.31,108818733 2015-07-06,'000063,中兴通讯,23.43,22.13,23.43,20.5,129986466 2015-07-07,'000063,中兴通讯,21.47,19.96,22.14,19.92,166559453 2015-07-08,'000063,中兴通讯,17.96,17.96,18.4,17.96,149094832 2015-07-14,'000063,中兴通讯,19.76,19.76,19.76,19.76,6390426 2015-07-15,'000063,中兴通讯,21.74,21.74,21.74,21.05,197971018 2015-07-16,'000063,中兴通讯,21.3,22.19,22.7,20.38,174968018 2015-07-17,'000063,中兴通讯,18.79,19.79,19.98,18.36,159196034 2015-07-20,'000063,中兴通讯,20.0,20.66,21.17,19.9,179940465 2015-07-21,'000063,中兴通讯,20.3,20.84,21.27,20.01,144823368 2015-07-22,'000063,中兴通讯,21.31,21.53,22.0,20.9,173172295 2015-07-23,'000063,中兴通讯,21.53,21.9,21.97,21.1,152567888 2015-07-24,'000063,中兴通讯,22.0,21.37,22.48,21.11,183572118 2015-07-27,'000063,中兴通讯,20.98,19.23,21.6,19.23,157170216 2015-07-28,'000063,中兴通讯,18.7,19.24,19.79,17.5,171079631 2015-07-29,'000063,中兴通讯,19.65,20.62,20.77,19.07,121074853 2015-07-30,'000063,中兴通讯,20.68,19.99,21.19,19.97,111888129 2015-07-31,'000063,中兴通讯,19.9,19.98,20.45,19.59,74737687 2015-08-03,'000063,中兴通讯,19.9,19.0,20.12,18.67,79743728 2015-08-04,'000063,中兴通讯,19.02,20.55,20.56,19.02,89437824 2015-08-05,'000063,中兴通讯,20.53,19.96,20.74,19.82,89483623 2015-08-06,'000063,中兴通讯,19.5,19.78,20.2,19.32,55143707 2015-08-07,'000063,中兴通讯,20.1,20.65,20.7,19.98,93438243 2015-08-10,'000063,中兴通讯,20.8,21.61,21.87,20.65,132464959 2015-08-11,'000063,中兴通讯,21.65,21.32,21.65,21.03,111248741 2015-08-12,'000063,中兴通讯,20.99,20.88,21.46,20.8,80676183 2015-08-13,'000063,中兴通讯,20.77,21.36,21.36,20.44,97702110 2015-08-14,'000063,中兴通讯,21.49,21.32,21.74,21.18,101188843 2015-08-17,'000063,中兴通讯,21.15,21.48,21.48,20.8,76900073 2015-08-18,'000063,中兴通讯,21.58,19.33,21.6,19.33,131718853 2015-08-19,'000063,中兴通讯,18.9,19.77,19.99,18.45,92271553 2015-08-20,'000063,中兴通讯,19.6,19.46,20.34,19.25,79814385 2015-08-21,'000063,中兴通讯,19.0,18.15,19.36,18.0,82011986 2015-08-24,'000063,中兴通讯,17.51,16.34,17.55,16.34,118241521 2015-08-25,'000063,中兴通讯,14.95,14.71,16.17,14.71,116569335 2015-08-26,'000063,中兴通讯,15.03,14.5,15.57,14.14,102599193 2015-08-27,'000063,中兴通讯,15.1,15.95,15.95,14.9,111904581 2015-08-28,'000063,中兴通讯,16.39,17.04,17.27,16.13,113292305 2015-08-31,'000063,中兴通讯,16.85,16.75,16.85,16.01,91588431 2015-09-01,'000063,中兴通讯,16.41,16.59,16.66,15.5,88169376 2015-09-02,'000063,中兴通讯,15.75,16.64,16.85,15.7,110729700 2015-09-07,'000063,中兴通讯,17.18,16.06,17.67,16.0,101114853 2015-09-08,'000063,中兴通讯,16.05,16.87,16.95,15.75,57890891 2015-09-09,'000063,中兴通讯,16.97,17.23,17.5,16.8,93292275 2015-09-10,'000063,中兴通讯,16.86,16.79,17.11,16.76,37920760 2015-09-11,'000063,中兴通讯,16.8,17.01,17.36,16.8,47033360 2015-09-14,'000063,中兴通讯,17.26,15.97,17.32,15.68,68944085 2015-09-15,'000063,中兴通讯,15.66,14.91,16.14,14.86,52146635 2015-09-16,'000063,中兴通讯,15.1,16.23,16.4,14.97,64917736 2015-09-17,'000063,中兴通讯,16.28,15.79,16.75,15.77,70364495 2015-09-18,'000063,中兴通讯,16.08,16.08,16.25,15.8,38026898 2015-09-21,'000063,中兴通讯,15.81,16.6,16.65,15.73,45498822 2015-09-22,'000063,中兴通讯,16.7,16.62,16.87,16.36,45667262 2015-09-23,'000063,中兴通讯,16.29,16.24,16.54,16.16,37098190 2015-09-24,'000063,中兴通讯,16.5,16.6,16.84,16.42,49254208 2015-09-25,'000063,中兴通讯,16.6,15.83,16.76,15.7,53803698 2015-09-28,'000063,中兴通讯,15.95,15.98,16.04,15.51,28916071 2015-09-29,'000063,中兴通讯,15.63,15.53,15.74,15.29,33521107 2015-09-30,'000063,中兴通讯,15.65,15.6,15.81,15.47,23959060 2015-10-08,'000063,中兴通讯,16.28,16.18,16.48,16.08,46990613 2015-10-09,'000063,中兴通讯,16.26,16.53,16.69,16.19,51496885 2015-10-12,'000063,中兴通讯,16.75,17.22,17.47,16.62,75509026 2015-10-13,'000063,中兴通讯,17.11,17.19,17.31,16.9,59930266 2015-10-14,'000063,中兴通讯,17.28,17.19,17.47,17.01,57084889 2015-10-15,'000063,中兴通讯,17.17,17.89,18.07,17.15,95705694 2015-10-16,'000063,中兴通讯,17.9,17.78,17.99,17.47,77887533 2015-10-19,'000063,中兴通讯,17.87,17.53,17.93,17.38,67322427 2015-10-20,'000063,中兴通讯,17.59,18.13,18.18,17.43,86931624 2015-10-21,'000063,中兴通讯,18.15,16.85,18.16,16.75,91090107 2015-10-22,'000063,中兴通讯,16.9,17.21,17.29,16.61,73198068 2015-10-23,'000063,中兴通讯,17.3,17.63,17.71,17.14,73399381 2015-10-26,'000063,中兴通讯,17.75,17.81,18.09,17.63,71551399 2015-10-27,'000063,中兴通讯,17.64,17.61,17.75,16.9,61893310 2015-10-28,'000063,中兴通讯,17.8,17.75,18.28,17.65,98107743 2015-10-29,'000063,中兴通讯,17.98,17.91,18.15,17.51,61848483 2015-10-30,'000063,中兴通讯,17.92,17.85,18.12,17.62,56195415 2015-11-02,'000063,中兴通讯,17.5,17.38,18.09,17.38,54110319 2015-11-03,'000063,中兴通讯,17.38,17.29,17.64,17.18,42733736 2015-11-04,'000063,中兴通讯,17.35,18.28,18.28,17.35,91065799 2015-11-05,'000063,中兴通讯,18.2,18.52,19.14,18.12,176683279 2015-11-06,'000063,中兴通讯,18.5,19.68,19.68,18.45,166018323 2015-11-09,'000063,中兴通讯,19.46,19.69,19.87,19.15,115063530 2015-11-10,'000063,中兴通讯,19.39,19.32,19.52,19.03,85706909 2015-11-11,'000063,中兴通讯,19.2,19.4,19.45,18.92,71809249 2015-11-12,'000063,中兴通讯,19.23,18.99,19.33,18.79,77375907 2015-11-13,'000063,中兴通讯,18.8,18.75,19.05,18.56,56485736 2015-11-16,'000063,中兴通讯,18.5,19.29,19.3,18.35,63812735 2015-11-17,'000063,中兴通讯,19.38,18.69,19.43,18.65,121638937 2015-11-18,'000063,中兴通讯,18.69,18.4,18.75,18.4,45991601 2015-11-19,'000063,中兴通讯,18.48,18.72,18.77,18.36,44468100 2015-11-20,'000063,中兴通讯,18.68,18.89,19.1,18.52,66590653 2015-11-23,'000063,中兴通讯,18.87,18.44,19.04,18.38,59903350 2015-11-24,'000063,中兴通讯,18.85,19.02,19.09,18.6,81678470 2015-11-25,'000063,中兴通讯,19.05,19.04,19.1,18.8,59072221 2015-11-26,'000063,中兴通讯,19.18,18.8,19.25,18.76,57413776 2015-11-27,'000063,中兴通讯,18.8,17.58,18.81,17.41,70325148 2015-11-30,'000063,中兴通讯,17.64,17.48,17.86,17.01,51031523 2015-12-01,'000063,中兴通讯,17.48,17.69,17.86,17.3,37414567 2015-12-02,'000063,中兴通讯,17.63,18.18,18.28,17.53,56700036 2015-12-03,'000063,中兴通讯,18.17,18.14,18.26,17.95,39663563 2015-12-04,'000063,中兴通讯,18.01,17.73,18.1,17.7,34888910 2015-12-07,'000063,中兴通讯,17.82,17.99,18.09,17.72,26436615 2015-12-08,'000063,中兴通讯,17.86,17.5,17.86,17.47,28624652 2015-12-09,'000063,中兴通讯,17.38,17.52,17.66,17.34,20733002 2015-12-10,'000063,中兴通讯,17.52,17.66,18.0,17.51,35054650 2015-12-11,'000063,中兴通讯,17.61,17.68,17.83,17.52,25421547 2015-12-14,'000063,中兴通讯,17.49,18.1,18.1,17.41,41830460 2015-12-15,'000063,中兴通讯,18.11,18.7,18.78,18.11,74562090 2015-12-16,'000063,中兴通讯,18.7,18.35,18.75,18.3,54072625 2015-12-17,'000063,中兴通讯,18.48,18.63,18.87,18.43,57544222 2015-12-18,'000063,中兴通讯,18.58,18.78,18.89,18.51,54098130 2015-12-21,'000063,中兴通讯,18.95,19.41,19.7,18.82,107597485 2015-12-22,'000063,中兴通讯,19.47,19.11,19.56,18.86,75733610 2015-12-23,'000063,中兴通讯,19.04,18.8,19.26,18.8,58003385 2015-12-24,'000063,中兴通讯,18.81,18.9,19.15,18.75,38859418 2015-12-25,'000063,中兴通讯,18.96,19.01,19.15,18.83,34257489 2015-12-28,'000063,中兴通讯,19.08,18.36,19.34,18.35,63309452 2015-12-29,'000063,中兴通讯,18.42,18.61,18.68,18.3,30192677 2015-12-30,'000063,中兴通讯,18.68,19.15,19.49,18.65,78681465 2015-12-31,'000063,中兴通讯,19.07,18.63,19.07,18.62,43611572 2016-01-04,'000063,中兴通讯,18.58,16.92,18.8,16.89,45769209 2016-01-05,'000063,中兴通讯,16.51,17.22,17.45,16.51,67638723 2016-01-06,'000063,中兴通讯,17.18,17.38,17.43,17.0,38269197 2016-01-07,'000063,中兴通讯,16.9,15.78,17.05,15.69,14639080 2016-01-08,'000063,中兴通讯,16.41,16.23,16.55,15.7,55332938 2016-01-11,'000063,中兴通讯,16.08,15.47,16.45,15.35,52827661 2016-01-12,'000063,中兴通讯,15.7,15.57,15.78,15.4,30748917 2016-01-13,'000063,中兴通讯,15.7,15.22,15.85,15.21,32163197 2016-01-14,'000063,中兴通讯,14.85,15.6,15.67,14.75,39831967 2016-01-15,'000063,中兴通讯,15.54,14.99,15.54,14.86,32965337 2016-01-18,'000063,中兴通讯,14.6,15.14,15.31,14.51,26706304 2016-01-19,'000063,中兴通讯,15.09,15.55,15.62,15.01,32060080 2016-01-20,'000063,中兴通讯,15.85,15.7,16.3,15.64,51098302 2016-01-21,'000063,中兴通讯,15.59,15.51,16.15,15.5,46255445 2016-01-22,'000063,中兴通讯,15.76,15.79,15.89,15.4,28047772 2016-01-25,'000063,中兴通讯,15.99,15.8,16.06,15.69,23535291 2016-01-26,'000063,中兴通讯,15.65,14.52,15.65,14.44,42041672 2016-01-27,'000063,中兴通讯,14.58,14.53,14.75,13.83,39812847 2016-01-28,'000063,中兴通讯,14.3,13.85,14.54,13.68,30629694 2016-01-29,'000063,中兴通讯,13.99,14.34,14.54,13.75,38171826 2016-02-01,'000063,中兴通讯,14.3,14.18,14.39,14.0,23952331 2016-02-02,'000063,中兴通讯,14.22,14.55,14.7,14.2,31513233 2016-02-03,'000063,中兴通讯,14.38,14.41,14.49,14.1,23202474 2016-02-04,'000063,中兴通讯,14.47,14.61,14.82,14.47,29474326 2016-02-05,'000063,中兴通讯,14.6,14.46,14.69,14.45,20057431 2016-02-15,'000063,中兴通讯,14.0,14.18,14.37,13.92,28149920 2016-02-16,'000063,中兴通讯,14.35,14.77,14.83,14.28,36760222 2016-02-17,'000063,中兴通讯,14.88,15.04,15.17,14.74,36685731 2016-02-18,'000063,中兴通讯,15.22,14.9,15.28,14.88,31024125 2016-02-19,'000063,中兴通讯,14.91,15.1,15.26,14.9,32953994 2016-02-22,'000063,中兴通讯,15.42,15.36,15.47,15.15,33571254 2016-02-23,'000063,中兴通讯,15.41,15.16,15.53,14.95,31935991 2016-02-24,'000063,中兴通讯,15.14,15.39,15.46,15.05,36473849 2016-02-25,'000063,中兴通讯,15.39,14.14,15.4,13.9,45682336 2016-02-26,'000063,中兴通讯,14.28,14.3,14.5,14.06,25454749 2016-02-29,'000063,中兴通讯,14.18,13.68,14.29,13.44,31421897 2016-03-01,'000063,中兴通讯,13.8,14.02,14.15,13.54,26512073 2016-03-02,'000063,中兴通讯,14.18,15.02,15.08,14.16,47983940 2016-03-03,'000063,中兴通讯,15.01,15.28,15.34,14.86,46081688 2016-03-04,'000063,中兴通讯,15.2,15.06,15.26,14.88,53370898 2016-04-07,'000063,中兴通讯,15.15,15.22,15.9,15.06,183117559 2016-04-08,'000063,中兴通讯,14.85,14.51,14.9,14.28,85355805 2016-04-11,'000063,中兴通讯,14.64,14.65,14.89,14.55,58908239 2016-04-12,'000063,中兴通讯,14.65,14.3,14.68,14.15,53626173 2016-04-13,'000063,中兴通讯,14.43,14.67,14.89,14.4,72204041 2016-04-14,'000063,中兴通讯,14.75,14.83,14.86,14.63,43211648 2016-04-15,'000063,中兴通讯,14.8,14.74,14.86,14.66,34822809 2016-04-18,'000063,中兴通讯,14.72,14.43,14.72,14.35,31851830 2016-04-19,'000063,中兴通讯,14.52,14.41,14.56,14.31,29843494 2016-04-20,'000063,中兴通讯,14.44,13.88,14.49,13.68,65272587 2016-04-21,'000063,中兴通讯,13.85,13.93,14.09,13.78,32290913 2016-04-22,'000063,中兴通讯,13.81,14.01,14.05,13.78,18832085 2016-04-25,'000063,中兴通讯,13.95,14.16,14.24,13.8,25412374 2016-04-26,'000063,中兴通讯,14.2,14.21,14.3,14.02,20626971 2016-04-27,'000063,中兴通讯,14.22,14.05,14.24,14.02,17945656 2016-04-28,'000063,中兴通讯,14.11,14.07,14.15,13.81,22407443 2016-04-29,'000063,中兴通讯,14.06,14.23,14.35,13.96,31099270 2016-05-03,'000063,中兴通讯,14.29,14.61,14.64,14.16,45409763 2016-05-04,'000063,中兴通讯,14.54,14.48,14.62,14.43,28598148 2016-05-05,'000063,中兴通讯,14.44,14.59,14.6,14.41,27421180 2016-05-06,'000063,中兴通讯,14.64,13.96,14.68,13.87,71096036 2016-05-09,'000063,中兴通讯,13.8,13.58,13.8,13.51,32794665 2016-05-10,'000063,中兴通讯,13.52,13.65,13.7,13.52,15521000 2016-05-11,'000063,中兴通讯,13.69,13.62,13.83,13.46,22320080 2016-05-12,'000063,中兴通讯,13.5,13.71,13.74,13.36,22261653 2016-05-13,'000063,中兴通讯,13.66,13.59,13.83,13.5,17644361 2016-05-16,'000063,中兴通讯,13.58,13.63,13.63,13.38,16448669 2016-05-17,'000063,中兴通讯,13.64,13.5,13.65,13.46,19809845 2016-05-18,'000063,中兴通讯,13.43,13.36,13.46,13.15,28466216 2016-05-19,'000063,中兴通讯,13.25,13.23,13.43,13.16,19333363 2016-05-20,'000063,中兴通讯,13.13,13.27,13.28,13.08,15390866 2016-05-23,'000063,中兴通讯,13.28,13.34,13.47,13.23,16452443 2016-05-24,'000063,中兴通讯,13.33,13.18,13.34,13.15,15441506 2016-05-25,'000063,中兴通讯,13.28,13.29,13.35,13.22,19719146 2016-05-26,'000063,中兴通讯,13.28,13.28,13.31,13.11,15815324 2016-05-27,'000063,中兴通讯,13.28,13.29,13.36,13.21,16998606 2016-05-30,'000063,中兴通讯,13.25,13.29,13.45,13.12,17883843 2016-05-31,'000063,中兴通讯,13.32,13.78,13.84,13.32,50134031 2016-06-01,'000063,中兴通讯,13.81,13.72,13.85,13.68,37775601 2016-06-02,'000063,中兴通讯,13.73,13.78,13.79,13.68,22432309 2016-06-03,'000063,中兴通讯,13.81,13.95,14.08,13.77,42845943 2016-06-06,'000063,中兴通讯,13.96,13.98,14.13,13.91,26340455 2016-06-07,'000063,中兴通讯,13.99,13.8,14.0,13.75,20885442 2016-06-08,'000063,中兴通讯,13.83,13.81,13.88,13.66,22430911 2016-06-13,'000063,中兴通讯,13.65,13.18,13.68,13.16,30259888 2016-06-14,'000063,中兴通讯,13.14,13.2,13.25,13.11,17674959 2016-06-15,'000063,中兴通讯,13.11,13.47,13.53,13.07,22305619 2016-06-16,'000063,中兴通讯,13.42,13.31,13.46,13.28,20313624 2016-06-17,'000063,中兴通讯,13.43,13.75,13.95,13.42,48898731 2016-06-20,'000063,中兴通讯,13.74,13.67,13.99,13.58,17879853 2016-06-21,'000063,中兴通讯,13.74,13.52,13.84,13.49,22316195 2016-06-22,'000063,中兴通讯,13.5,13.7,13.73,13.45,16226608 2016-06-23,'000063,中兴通讯,13.74,13.93,13.99,13.68,45962928 2016-06-24,'000063,中兴通讯,13.86,13.63,13.88,13.32,35273397 2016-06-27,'000063,中兴通讯,13.58,14.18,14.3,13.53,57486716 2016-06-28,'000063,中兴通讯,14.08,14.42,14.55,14.0,58434065 2016-06-29,'000063,中兴通讯,14.5,14.32,14.54,14.17,35884273 2016-06-30,'000063,中兴通讯,14.35,14.34,14.46,14.25,22994999 2016-07-01,'000063,中兴通讯,14.33,14.2,14.46,14.19,24175112 2016-07-04,'000063,中兴通讯,14.08,14.42,14.48,14.05,37947654 2016-07-05,'000063,中兴通讯,14.39,14.38,14.46,14.3,27539091 2016-07-06,'000063,中兴通讯,14.38,14.36,14.44,14.28,25941580 2016-07-07,'000063,中兴通讯,14.35,14.25,14.43,14.12,31750682 2016-07-08,'000063,中兴通讯,14.24,14.18,14.28,14.15,22461116 2016-07-11,'000063,中兴通讯,14.19,14.23,14.41,14.17,30387960 2016-07-12,'000063,中兴通讯,14.24,14.75,14.79,14.2,63228097 2016-07-13,'000063,中兴通讯,14.8,14.89,15.06,14.71,63524296 2016-07-14,'000063,中兴通讯,14.8,14.78,14.84,14.69,27828789 2016-07-15,'000063,中兴通讯,14.6,14.55,14.65,14.45,29297412 2016-07-18,'000063,中兴通讯,14.65,15.0,15.1,14.57,69416761 2016-07-19,'000063,中兴通讯,14.95,14.88,15.04,14.75,32650098 2016-07-20,'000063,中兴通讯,14.87,15.02,15.28,14.85,49914695 2016-07-21,'000063,中兴通讯,15.02,14.99,15.26,14.95,46985876 2016-07-22,'000063,中兴通讯,15.01,14.72,15.12,14.69,35298286 2016-07-25,'000063,中兴通讯,14.73,15.13,15.15,14.72,41577437 2016-07-26,'000063,中兴通讯,15.12,15.15,15.2,14.95,30116618 2016-07-27,'000063,中兴通讯,15.15,14.55,15.2,14.31,56352485 2016-07-28,'000063,中兴通讯,14.6,14.81,14.88,14.54,40799212 2016-07-29,'000063,中兴通讯,14.81,14.56,14.84,14.53,21216556 2016-08-01,'000063,中兴通讯,14.5,14.21,14.6,14.12,28516021 2016-08-02,'000063,中兴通讯,14.18,14.32,14.34,14.18,15420830 2016-08-03,'000063,中兴通讯,14.33,14.32,14.45,14.2,17423584 2016-08-04,'000063,中兴通讯,14.29,14.35,14.39,14.22,13288706 2016-08-05,'000063,中兴通讯,14.34,14.45,14.65,14.32,23666734 2016-08-08,'000063,中兴通讯,14.45,14.87,14.95,14.4,32905897 2016-08-09,'000063,中兴通讯,14.82,14.84,14.88,14.73,20215455 2016-08-10,'000063,中兴通讯,14.9,14.72,14.9,14.69,21859181 2016-08-11,'000063,中兴通讯,14.74,14.65,14.82,14.62,16346900 2016-08-12,'000063,中兴通讯,14.7,14.89,14.94,14.64,26890280 2016-08-15,'000063,中兴通讯,14.92,15.18,15.25,14.91,53378349 2016-08-16,'000063,中兴通讯,15.16,15.16,15.33,15.11,54222968 2016-08-17,'000063,中兴通讯,15.2,15.03,15.32,14.93,44721570 2016-08-18,'000063,中兴通讯,14.95,14.96,15.08,14.92,27248318 2016-08-19,'000063,中兴通讯,15.0,14.89,15.03,14.77,30777105 2016-08-22,'000063,中兴通讯,14.86,14.7,14.96,14.69,24646708 2016-08-23,'000063,中兴通讯,14.68,14.7,14.76,14.65,18990081 2016-08-24,'000063,中兴通讯,14.71,14.7,14.76,14.68,12153872 2016-08-25,'000063,中兴通讯,14.64,14.7,14.7,14.52,19664656 2016-08-26,'000063,中兴通讯,14.82,14.7,14.98,14.69,29620333 2016-08-29,'000063,中兴通讯,14.6,14.66,14.72,14.6,13776248 2016-08-30,'000063,中兴通讯,14.64,14.67,14.75,14.64,13543417 2016-08-31,'000063,中兴通讯,14.68,14.68,14.73,14.56,13783841 2016-09-01,'000063,中兴通讯,14.68,14.78,14.93,14.62,27473180 2016-09-02,'000063,中兴通讯,14.73,14.67,14.82,14.63,14381094 2016-09-05,'000063,中兴通讯,14.71,14.71,14.86,14.68,15787574 2016-09-06,'000063,中兴通讯,14.7,14.94,14.97,14.59,26428832 2016-09-07,'000063,中兴通讯,14.98,15.01,15.14,14.89,37024513 2016-09-08,'000063,中兴通讯,15.0,15.11,15.15,14.93,38657842 2016-09-09,'000063,中兴通讯,15.13,14.86,15.17,14.85,30348075 2016-09-12,'000063,中兴通讯,14.6,14.49,14.72,14.48,37197425 2016-09-13,'000063,中兴通讯,14.58,14.6,14.65,14.51,14516173 2016-09-14,'000063,中兴通讯,14.55,14.5,14.58,14.48,14545880 2016-09-19,'000063,中兴通讯,14.6,14.7,14.7,14.57,14669833 2016-09-20,'000063,中兴通讯,14.72,14.76,14.88,14.66,14727282 2016-09-21,'000063,中兴通讯,14.75,14.8,14.88,14.69,13700861 2016-09-22,'000063,中兴通讯,14.9,14.85,14.92,14.74,25251888 2016-09-23,'000063,中兴通讯,14.85,14.75,14.88,14.65,17635857 2016-09-26,'000063,中兴通讯,14.75,14.52,14.83,14.52,14345715 2016-09-27,'000063,中兴通讯,14.53,14.69,14.7,14.33,20621355 2016-09-28,'000063,中兴通讯,14.65,14.7,14.71,14.56,11423888 2016-09-29,'000063,中兴通讯,14.72,14.71,14.82,14.69,12449800 2016-09-30,'000063,中兴通讯,14.7,14.78,14.85,14.68,13969526 2016-10-10,'000063,中兴通讯,14.93,15.09,15.15,14.92,37937749 2016-10-11,'000063,中兴通讯,15.1,15.12,15.28,15.05,35308826 2016-10-12,'000063,中兴通讯,15.03,15.0,15.06,14.95,17449173 2016-10-13,'000063,中兴通讯,14.99,14.94,15.06,14.87,15608109 2016-10-14,'000063,中兴通讯,14.9,14.99,15.03,14.78,17297071 2016-10-17,'000063,中兴通讯,15.0,14.73,15.01,14.73,16109617 2016-10-18,'000063,中兴通讯,14.76,14.98,14.98,14.71,17693731 2016-10-19,'000063,中兴通讯,15.0,14.92,15.13,14.9,20850992 2016-10-20,'000063,中兴通讯,14.91,14.86,14.94,14.8,13695099 2016-10-21,'000063,中兴通讯,14.88,14.96,15.09,14.84,26355991 2016-10-24,'000063,中兴通讯,14.97,15.37,15.46,14.97,75622877 2016-10-25,'000063,中兴通讯,15.44,15.43,15.5,15.24,50279000 2016-10-26,'000063,中兴通讯,15.43,15.34,15.68,15.26,37723126 2016-10-27,'000063,中兴通讯,15.35,15.39,15.51,15.21,23748205 2016-10-28,'000063,中兴通讯,15.39,15.48,15.72,15.35,50045942 2016-10-31,'000063,中兴通讯,15.47,15.3,15.47,15.26,23695336 2016-11-01,'000063,中兴通讯,15.34,15.32,15.43,15.19,21710354 2016-11-02,'000063,中兴通讯,15.28,15.38,15.47,15.24,24131557 2016-11-03,'000063,中兴通讯,15.29,15.43,15.53,15.24,27117062 2016-11-04,'000063,中兴通讯,15.45,15.44,15.7,15.41,34611271 2016-11-07,'000063,中兴通讯,15.41,15.63,15.65,15.41,26261443 2016-11-08,'000063,中兴通讯,15.71,16.32,16.45,15.71,100639674 2016-11-09,'000063,中兴通讯,16.25,16.2,16.51,15.86,71994404 2016-11-10,'000063,中兴通讯,16.36,16.35,16.46,16.22,34895909 2016-11-11,'000063,中兴通讯,16.34,16.84,17.05,16.3,58579360 2016-11-14,'000063,中兴通讯,16.8,16.65,17.03,16.58,46779413 2016-11-15,'000063,中兴通讯,16.6,16.77,16.79,16.46,31602969 2016-11-16,'000063,中兴通讯,16.77,16.44,16.85,16.36,31096708 2016-11-17,'000063,中兴通讯,16.4,16.6,16.7,16.36,25671384 2016-11-18,'000063,中兴通讯,16.5,16.22,16.69,16.15,27852600 2016-11-21,'000063,中兴通讯,16.64,16.41,16.83,16.34,43463132 2016-11-22,'000063,中兴通讯,16.45,16.73,16.83,16.35,33559185 2016-11-23,'000063,中兴通讯,16.8,16.65,17.03,16.61,36702134 2016-11-24,'000063,中兴通讯,16.66,16.95,17.07,16.41,48388278 2016-11-25,'000063,中兴通讯,16.91,17.32,17.37,16.75,61063766 2016-11-28,'000063,中兴通讯,17.37,17.17,17.37,17.05,36260300 2016-11-29,'000063,中兴通讯,17.05,16.9,17.5,16.76,53183180 2016-11-30,'000063,中兴通讯,16.81,16.84,17.14,16.64,36174773 2016-12-01,'000063,中兴通讯,16.92,17.54,17.68,16.85,85183782 2016-12-02,'000063,中兴通讯,17.55,17.14,17.58,17.14,44970469 2016-12-05,'000063,中兴通讯,16.96,16.33,16.99,16.02,63654136 2016-12-06,'000063,中兴通讯,16.29,16.29,16.53,16.26,30888159 2016-12-07,'000063,中兴通讯,16.22,16.38,16.4,16.02,18598911 2016-12-08,'000063,中兴通讯,16.43,16.32,16.48,16.16,18590671 2016-12-09,'000063,中兴通讯,16.29,16.29,16.41,16.23,24524204 2016-12-12,'000063,中兴通讯,16.25,15.56,16.25,15.31,51462395 2016-12-13,'000063,中兴通讯,15.45,15.6,15.75,15.37,23340757 2016-12-14,'000063,中兴通讯,15.61,15.49,15.73,15.42,15579584 2016-12-15,'000063,中兴通讯,15.42,15.26,15.54,15.17,29021332 2016-12-16,'000063,中兴通讯,15.23,15.5,15.5,15.18,29727576 2016-12-19,'000063,中兴通讯,15.37,15.58,15.72,15.33,25238548 2016-12-20,'000063,中兴通讯,15.62,15.48,15.72,15.39,23868729 2016-12-21,'000063,中兴通讯,15.57,15.86,15.86,15.57,31607232 2016-12-22,'000063,中兴通讯,15.84,15.94,16.03,15.78,24280332 2016-12-23,'000063,中兴通讯,15.91,15.5,15.97,15.5,18562574 2016-12-26,'000063,中兴通讯,15.66,15.93,15.96,15.49,21215981 2016-12-27,'000063,中兴通讯,15.85,15.99,16.05,15.73,22533918 2016-12-28,'000063,中兴通讯,16.01,15.71,16.02,15.7,17691457 2016-12-29,'000063,中兴通讯,15.74,15.81,16.1,15.71,23584452 2016-12-30,'000063,中兴通讯,15.83,15.95,16.01,15.81,12645444 2017-01-03,'000063,中兴通讯,15.99,16.2,16.27,15.9,20062983 2017-01-04,'000063,中兴通讯,16.2,16.15,16.22,16.06,18185991 2017-01-05,'000063,中兴通讯,16.18,15.88,16.2,15.85,30229481 2017-01-06,'000063,中兴通讯,15.87,15.63,15.94,15.61,23102502 2017-01-09,'000063,中兴通讯,15.55,15.05,15.55,14.91,77286913 2017-01-10,'000063,中兴通讯,15.01,15.0,15.15,14.96,30724511 2017-01-11,'000063,中兴通讯,14.98,14.93,15.01,14.8,24737224 2017-01-12,'000063,中兴通讯,14.9,15.17,15.18,14.86,35905761 2017-01-13,'000063,中兴通讯,15.12,14.9,15.15,14.85,15265363 2017-01-16,'000063,中兴通讯,14.88,14.64,14.88,14.45,30856422 2017-01-17,'000063,中兴通讯,14.63,14.79,14.79,14.57,12104716 2017-01-18,'000063,中兴通讯,14.79,14.99,15.0,14.73,20178306 2017-01-19,'000063,中兴通讯,14.95,14.86,15.05,14.84,11508438 2017-01-20,'000063,中兴通讯,14.85,14.98,15.03,14.85,11296301 2017-01-23,'000063,中兴通讯,14.98,14.99,15.08,14.96,11537061 2017-01-24,'000063,中兴通讯,15.04,15.08,15.1,14.9,16262715 2017-01-25,'000063,中兴通讯,15.05,15.29,15.29,14.95,22278994 2017-01-26,'000063,中兴通讯,15.22,15.15,15.28,15.13,16977622 2017-02-03,'000063,中兴通讯,15.13,15.0,15.13,14.98,10108094 2017-02-06,'000063,中兴通讯,15.0,15.07,15.11,14.98,9363077 2017-02-07,'000063,中兴通讯,15.07,14.93,15.07,14.88,13704698 2017-02-08,'000063,中兴通讯,14.91,14.99,15.01,14.82,13495686 2017-02-09,'000063,中兴通讯,15.0,15.15,15.15,14.94,21708115 2017-02-10,'000063,中兴通讯,15.15,15.21,15.25,15.07,24527740 2017-02-13,'000063,中兴通讯,15.2,15.27,15.31,15.16,21181908 2017-02-14,'000063,中兴通讯,15.23,15.51,15.75,15.17,52264641 2017-02-15,'000063,中兴通讯,15.59,15.37,15.72,15.33,33878612 2017-02-16,'000063,中兴通讯,15.35,15.4,15.49,15.26,17220380 2017-02-17,'000063,中兴通讯,15.4,15.18,15.46,15.11,19963225 2017-02-20,'000063,中兴通讯,15.22,15.68,15.74,15.21,42482023 2017-02-21,'000063,中兴通讯,15.67,15.71,15.78,15.49,25565206 2017-02-22,'000063,中兴通讯,15.69,15.52,15.7,15.49,32502741 2017-02-23,'000063,中兴通讯,15.55,15.66,15.75,15.5,33679954 2017-02-24,'000063,中兴通讯,15.67,15.59,15.74,15.42,35201004 2017-02-27,'000063,中兴通讯,15.66,15.65,15.87,15.58,45502185 2017-02-28,'000063,中兴通讯,15.65,15.8,15.88,15.64,36443835 2017-03-01,'000063,中兴通讯,15.86,15.75,15.87,15.71,27874794 2017-03-02,'000063,中兴通讯,15.8,15.62,15.85,15.61,22117741 2017-03-03,'000063,中兴通讯,15.56,15.57,15.6,15.44,22824464 2017-03-06,'000063,中兴通讯,15.54,15.56,15.57,15.33,42549206 2017-03-07,'000063,中兴通讯,15.5,15.28,15.53,15.2,45872108 2017-03-16,'000063,中兴通讯,16.81,16.81,16.81,16.5,336313742 2017-03-17,'000063,中兴通讯,17.0,17.16,17.78,16.85,251089297 2017-03-20,'000063,中兴通讯,17.45,17.22,17.5,17.11,115382381 2017-03-21,'000063,中兴通讯,17.16,17.05,17.33,16.95,93304824 2017-03-22,'000063,中兴通讯,16.9,17.3,17.54,16.85,99889405 2017-03-23,'000063,中兴通讯,17.3,17.4,17.47,17.22,71145094 2017-03-24,'000063,中兴通讯,17.27,17.9,18.33,17.11,113528916 2017-03-27,'000063,中兴通讯,17.8,17.53,18.05,17.5,58282628 2017-03-28,'000063,中兴通讯,17.52,17.51,17.7,17.36,43738316 2017-03-29,'000063,中兴通讯,17.46,17.05,17.57,17.01,58411878 2017-03-30,'000063,中兴通讯,17.06,17.0,17.14,16.82,41117675 2017-03-31,'000063,中兴通讯,17.0,16.96,17.13,16.91,26395903 2017-04-05,'000063,中兴通讯,16.97,17.33,17.38,16.8,59246029 2017-04-06,'000063,中兴通讯,17.23,17.29,17.5,17.1,38260152 2017-04-07,'000063,中兴通讯,17.26,17.26,17.52,17.13,38108067 2017-04-10,'000063,中兴通讯,17.27,17.35,17.62,17.25,48092199 2017-04-11,'000063,中兴通讯,17.45,17.3,17.63,16.98,52837847 2017-04-12,'000063,中兴通讯,17.22,17.05,17.3,17.04,25831611 2017-04-13,'000063,中兴通讯,17.0,16.96,17.17,16.88,30520463 2017-04-14,'000063,中兴通讯,16.89,16.79,16.92,16.64,32446396 2017-04-17,'000063,中兴通讯,16.79,16.85,17.02,16.67,25338416 2017-04-18,'000063,中兴通讯,17.0,16.85,17.16,16.77,26980277 2017-04-19,'000063,中兴通讯,16.8,17.25,17.26,16.8,37739226 2017-04-25,'000063,中兴通讯,17.35,17.66,18.08,17.35,93136185 2017-04-26,'000063,中兴通讯,17.62,17.92,18.15,17.61,43368644 2017-04-27,'000063,中兴通讯,17.82,17.87,17.98,17.7,32620043 2017-04-28,'000063,中兴通讯,17.9,17.76,17.94,17.59,28001721 2017-05-02,'000063,中兴通讯,17.73,17.64,17.79,17.42,19238235 2017-05-03,'000063,中兴通讯,17.58,17.82,18.05,17.55,34074547 2017-05-04,'000063,中兴通讯,17.78,17.83,18.08,17.66,33992154 2017-05-05,'000063,中兴通讯,17.8,17.6,17.89,17.42,32366194 2017-05-08,'000063,中兴通讯,17.56,17.03,17.67,17.03,29396110 2017-05-09,'000063,中兴通讯,17.0,17.16,17.29,16.92,18897550 2017-05-10,'000063,中兴通讯,17.2,16.81,17.3,16.75,21510725 2017-05-11,'000063,中兴通讯,16.85,17.3,17.33,16.67,27008366 2017-05-12,'000063,中兴通讯,17.26,17.24,17.32,17.02,17560470 2017-05-15,'000063,中兴通讯,17.42,17.44,17.69,17.38,25198383 2017-05-16,'000063,中兴通讯,17.4,18.94,19.05,17.35,82768238 2017-05-17,'000063,中兴通讯,18.89,18.97,19.2,18.7,43957728 2017-05-18,'000063,中兴通讯,18.85,19.04,19.28,18.75,47342727 2017-05-19,'000063,中兴通讯,19.06,19.12,19.44,18.86,36851241 2017-05-22,'000063,中兴通讯,19.1,19.0,19.35,18.79,37183546 2017-05-23,'000063,中兴通讯,18.91,19.0,19.49,18.77,52076966 2017-05-24,'000063,中兴通讯,18.9,18.98,19.11,18.61,34497917 2017-05-25,'000063,中兴通讯,18.98,19.92,20.05,18.9,78010763 2017-05-26,'000063,中兴通讯,19.98,19.38,20.02,19.34,58506902 2017-05-31,'000063,中兴通讯,19.57,19.53,19.65,19.21,37396905 2017-06-01,'000063,中兴通讯,19.52,19.55,19.88,19.35,31005437 2017-06-02,'000063,中兴通讯,19.6,19.75,19.85,19.46,34907014 2017-06-05,'000063,中兴通讯,19.8,19.62,20.05,19.47,34713598 2017-06-06,'000063,中兴通讯,19.59,19.81,19.82,19.45,21330193 2017-06-07,'000063,中兴通讯,20.1,20.59,20.8,20.0,68665711 2017-06-08,'000063,中兴通讯,20.5,20.63,21.05,20.48,52968033 2017-06-09,'000063,中兴通讯,20.66,20.98,21.09,20.57,45549467 2017-06-12,'000063,中兴通讯,21.2,20.99,21.34,20.76,42664909 2017-06-13,'000063,中兴通讯,21.0,20.95,21.07,20.69,28341655 2017-06-14,'000063,中兴通讯,20.95,20.79,21.17,20.69,31596851 2017-06-15,'000063,中兴通讯,20.78,21.3,21.3,20.5,41767474 2017-06-16,'000063,中兴通讯,21.3,21.44,21.65,21.2,47052698 2017-06-19,'000063,中兴通讯,21.42,21.61,21.64,21.29,28916595 2017-06-20,'000063,中兴通讯,21.61,21.86,22.03,21.55,39573899 2017-06-21,'000063,中兴通讯,21.92,22.81,22.88,21.83,65379709 2017-06-22,'000063,中兴通讯,22.87,22.4,23.03,22.2,61980733 2017-06-23,'000063,中兴通讯,22.41,23.55,23.71,22.24,86533074 2017-06-26,'000063,中兴通讯,23.73,23.85,24.52,23.7,85735201 2017-06-27,'000063,中兴通讯,23.85,23.97,24.21,23.6,63140367 2017-06-28,'000063,中兴通讯,23.88,23.83,23.97,23.56,39966411 2017-06-29,'000063,中兴通讯,24.0,23.97,24.09,23.58,44048627 2017-06-30,'000063,中兴通讯,23.85,23.74,23.85,23.42,51249374 2017-07-03,'000063,中兴通讯,23.65,22.6,23.88,22.56,108802582 2017-07-04,'000063,中兴通讯,22.61,22.64,22.81,22.37,62910985 2017-07-05,'000063,中兴通讯,22.52,23.52,23.62,22.45,86108210 2017-07-06,'000063,中兴通讯,23.38,23.25,23.61,22.96,55380530 2017-07-07,'000063,中兴通讯,23.06,23.19,23.65,23.06,45953356 2017-07-10,'000063,中兴通讯,23.01,22.45,23.35,22.44,47513241 2017-07-11,'000063,中兴通讯,22.41,22.61,23.13,22.3,45243414 2017-07-12,'000063,中兴通讯,22.68,23.41,23.43,22.51,51282064 2017-07-13,'000063,中兴通讯,23.3,23.22,23.59,23.1,47628680 2017-07-14,'000063,中兴通讯,23.08,23.97,24.02,22.91,66493515 2017-07-17,'000063,中兴通讯,23.84,22.9,24.02,22.65,77158477 2017-07-18,'000063,中兴通讯,22.8,22.07,23.17,21.41,96659797 2017-07-19,'000063,中兴通讯,21.87,22.67,22.7,21.82,57064874 2017-07-20,'000063,中兴通讯,23.6,23.58,24.0,23.23,96716578 2017-07-21,'000063,中兴通讯,23.72,23.66,24.37,23.41,69648934 2017-07-24,'000063,中兴通讯,23.72,23.97,24.07,23.38,50853687 2017-07-25,'000063,中兴通讯,23.9,23.12,24.08,23.0,57363811 2017-07-26,'000063,中兴通讯,23.16,22.92,23.37,22.82,37773378 2017-07-27,'000063,中兴通讯,22.87,22.75,23.46,22.55,65093844 2017-07-28,'000063,中兴通讯,22.78,23.25,23.44,22.65,43881362 2017-07-31,'000063,中兴通讯,23.25,22.95,23.39,22.65,60460770 2017-08-01,'000063,中兴通讯,22.8,22.82,23.07,22.62,33329111 2017-08-02,'000063,中兴通讯,22.89,22.85,23.26,22.72,40050246 2017-08-03,'000063,中兴通讯,22.69,22.14,22.69,21.99,65762993 2017-08-04,'000063,中兴通讯,22.13,21.84,22.29,21.8,35201734 2017-08-07,'000063,中兴通讯,21.82,22.12,22.24,21.78,25513821 2017-08-08,'000063,中兴通讯,22.15,22.28,22.49,22.15,24752752 2017-08-09,'000063,中兴通讯,22.29,22.68,22.79,22.0,38609819 2017-08-10,'000063,中兴通讯,22.6,22.48,22.95,22.27,35171966 2017-08-11,'000063,中兴通讯,22.18,21.88,22.5,21.84,25037910 2017-08-14,'000063,中兴通讯,21.77,21.77,22.5,21.1,74821328 2017-08-15,'000063,中兴通讯,21.63,21.84,21.99,21.58,32893653 2017-08-16,'000063,中兴通讯,21.84,22.43,22.77,21.68,68023854 2017-08-17,'000063,中兴通讯,22.53,22.95,23.07,22.43,61914144 2017-08-18,'000063,中兴通讯,22.77,23.25,23.25,22.58,49243713 2017-08-21,'000063,中兴通讯,23.5,23.03,23.79,22.89,47015453 2017-08-22,'000063,中兴通讯,22.97,22.87,23.13,22.68,30417995 2017-08-23,'000063,中兴通讯,22.81,22.86,23.15,22.73,22980649 2017-08-24,'000063,中兴通讯,22.65,22.82,23.05,22.58,26350959 2017-08-25,'000063,中兴通讯,22.93,22.91,23.52,22.8,63585521 2017-08-28,'000063,中兴通讯,22.98,23.69,23.89,22.78,98868558 2017-08-29,'000063,中兴通讯,23.5,23.72,23.89,23.46,51101031 2017-08-30,'000063,中兴通讯,23.69,24.03,24.33,23.61,70829866 2017-08-31,'000063,中兴通讯,23.99,23.86,24.32,23.43,59815650 2017-09-01,'000063,中兴通讯,23.87,23.68,23.95,23.46,39839513 2017-09-04,'000063,中兴通讯,23.68,24.39,24.5,23.4,82345310 2017-09-05,'000063,中兴通讯,24.29,24.36,24.65,24.19,49024031 2017-09-06,'000063,中兴通讯,24.28,24.95,24.99,24.19,70812533 2017-09-07,'000063,中兴通讯,25.0,24.46,25.0,24.38,49566912 2017-09-08,'000063,中兴通讯,24.69,25.35,25.38,24.64,78442124 2017-09-11,'000063,中兴通讯,25.37,25.3,25.88,25.02,78179226 2017-09-12,'000063,中兴通讯,25.19,24.94,25.37,24.67,58212996 2017-09-13,'000063,中兴通讯,24.91,24.93,25.08,24.71,29693142 2017-09-14,'000063,中兴通讯,24.93,24.55,25.06,24.44,42365945 2017-09-15,'000063,中兴通讯,24.65,24.62,24.97,24.4,34832814 2017-09-18,'000063,中兴通讯,24.45,24.94,25.24,24.45,45193379 2017-09-19,'000063,中兴通讯,25.0,24.52,25.08,24.49,30608127 2017-09-20,'000063,中兴通讯,24.5,24.78,24.86,24.36,32313463 2017-09-21,'000063,中兴通讯,24.82,24.97,25.05,24.49,39029956 2017-09-22,'000063,中兴通讯,25.11,26.7,26.95,25.11,126589696 2017-09-25,'000063,中兴通讯,27.1,26.25,27.5,26.1,117839660 2017-09-26,'000063,中兴通讯,26.11,26.58,26.58,25.9,55781288 2017-09-27,'000063,中兴通讯,26.58,28.02,28.51,26.46,128773768 2017-09-28,'000063,中兴通讯,28.0,28.15,28.45,27.51,81270620 2017-09-29,'000063,中兴通讯,28.18,28.3,29.45,28.02,117805018 2017-10-09,'000063,中兴通讯,30.2,29.98,31.13,29.72,206120278 2017-10-10,'000063,中兴通讯,29.7,30.1,30.2,29.05,111333517 2017-10-11,'000063,中兴通讯,29.88,28.89,29.88,28.8,101168351 2017-10-12,'000063,中兴通讯,28.95,29.17,29.55,28.81,69056385 2017-10-13,'000063,中兴通讯,28.9,29.5,29.82,28.62,73711648 2017-10-16,'000063,中兴通讯,29.44,30.45,31.35,29.33,113867370 2017-10-17,'000063,中兴通讯,30.46,30.46,31.07,29.95,63331539 2017-10-18,'000063,中兴通讯,30.26,30.63,30.97,30.1,57665041 2017-10-19,'000063,中兴通讯,29.68,28.38,29.95,28.02,153742041 2017-10-20,'000063,中兴通讯,28.01,28.66,28.79,27.77,73551420 2017-10-23,'000063,中兴通讯,28.44,28.49,28.77,28.23,53506423 2017-10-24,'000063,中兴通讯,28.38,27.72,28.38,27.19,94452010 2017-10-25,'000063,中兴通讯,27.69,28.27,28.3,27.59,52419667 2017-10-26,'000063,中兴通讯,28.55,30.0,30.48,28.53,126595645 2017-10-27,'000063,中兴通讯,29.7,30.08,30.21,29.56,68956729 2017-10-30,'000063,中兴通讯,30.32,31.5,31.7,30.02,127493048 2017-10-31,'000063,中兴通讯,31.44,32.29,32.76,31.11,104498637 2017-11-01,'000063,中兴通讯,32.3,31.58,32.68,31.5,80329202 2017-11-02,'000063,中兴通讯,31.49,32.12,32.15,30.71,73116697 2017-11-03,'000063,中兴通讯,31.88,32.75,32.84,31.81,97203440 2017-11-06,'000063,中兴通讯,32.71,34.0,34.07,32.31,88333543 2017-11-07,'000063,中兴通讯,34.09,33.65,34.3,33.02,76933073 2017-11-08,'000063,中兴通讯,33.91,32.81,34.1,32.6,96617918 2017-11-09,'000063,中兴通讯,32.75,34.94,34.98,32.42,108013722 2017-11-10,'000063,中兴通讯,34.7,35.26,36.55,34.6,118503153 2017-11-13,'000063,中兴通讯,35.2,36.59,37.22,35.03,101216328 2017-11-14,'000063,中兴通讯,36.58,36.57,36.85,36.01,79459108 2017-11-15,'000063,中兴通讯,36.36,36.02,37.2,34.78,118900253 2017-11-16,'000063,中兴通讯,35.82,37.9,38.04,35.1,118064131 2017-11-17,'000063,中兴通讯,37.55,36.05,38.18,36.0,114990410 2017-11-20,'000063,中兴通讯,35.98,39.25,39.25,35.7,131933654 2017-11-21,'000063,中兴通讯,39.0,40.04,40.89,38.7,152363369 2017-11-22,'000063,中兴通讯,39.93,40.15,41.39,39.2,129121695 2017-11-23,'000063,中兴通讯,40.0,38.81,40.8,38.47,128064271 2017-11-24,'000063,中兴通讯,38.61,38.18,39.85,37.78,111401932 2017-11-27,'000063,中兴通讯,38.01,34.36,38.19,34.36,168387919 2017-11-28,'000063,中兴通讯,34.0,35.52,35.57,33.91,130367865 2017-11-29,'000063,中兴通讯,35.1,34.22,35.35,33.04,132018297 2017-11-30,'000063,中兴通讯,33.49,33.08,34.21,32.52,107362412 2017-12-01,'000063,中兴通讯,33.3,33.56,34.18,33.09,97851251 2017-12-04,'000063,中兴通讯,33.6,34.92,35.23,33.48,116601214 2017-12-05,'000063,中兴通讯,34.38,34.02,35.17,33.2,100278933 2017-12-06,'000063,中兴通讯,34.06,34.57,34.61,32.85,100061620 2017-12-07,'000063,中兴通讯,34.37,33.86,34.64,33.79,62206652 2017-12-08,'000063,中兴通讯,33.66,35.31,35.77,33.58,109014847 2017-12-11,'000063,中兴通讯,35.45,37.27,37.28,35.3,132211141 2017-12-12,'000063,中兴通讯,37.02,37.09,37.68,36.82,94863947 2017-12-13,'000063,中兴通讯,36.84,38.1,38.28,36.78,100966683 2017-12-14,'000063,中兴通讯,38.08,38.29,38.36,37.6,77064989 2017-12-15,'000063,中兴通讯,38.02,37.0,38.18,36.47,104199384 2017-12-18,'000063,中兴通讯,36.5,34.97,37.15,34.63,125209561 2017-12-19,'000063,中兴通讯,35.3,35.66,35.93,35.05,80228527 2017-12-20,'000063,中兴通讯,35.39,35.39,36.09,34.72,80731481 2017-12-21,'000063,中兴通讯,35.35,37.85,38.15,35.14,141365229 2017-12-22,'000063,中兴通讯,37.86,38.07,38.17,37.51,100714058 2017-12-25,'000063,中兴通讯,37.9,37.21,38.15,36.72,99357251 2017-12-26,'000063,中兴通讯,37.44,37.2,37.45,36.06,93008020 2017-12-27,'000063,中兴通讯,36.8,36.18,37.1,36.07,81586682 2017-12-28,'000063,中兴通讯,36.25,36.22,36.81,35.6,79808486 2017-12-29,'000063,中兴通讯,35.92,36.36,36.67,35.81,55651080 2018-01-02,'000063,中兴通讯,36.48,35.73,36.6,34.78,89960742 2018-01-03,'000063,中兴通讯,35.63,36.69,37.5,35.52,139132102 2018-01-04,'000063,中兴通讯,36.37,36.9,36.95,35.88,94830024 2018-01-05,'000063,中兴通讯,36.7,36.04,36.78,35.87,76047333 2018-01-08,'000063,中兴通讯,36.0,35.57,36.02,34.92,109576938 2018-01-09,'000063,中兴通讯,35.57,36.35,36.35,35.31,96915693 2018-01-10,'000063,中兴通讯,36.28,35.92,36.28,35.25,77737123 2018-01-11,'000063,中兴通讯,35.6,36.42,36.85,35.3,111269294 2018-01-12,'000063,中兴通讯,36.19,35.82,36.28,35.61,64626968 2018-01-15,'000063,中兴通讯,35.71,36.41,37.32,35.03,157933052 2018-01-16,'000063,中兴通讯,36.07,38.6,38.64,35.89,207331314 2018-01-17,'000063,中兴通讯,38.9,36.98,38.9,36.6,195953809 2018-01-18,'000063,中兴通讯,37.02,36.57,37.49,36.32,103223006 2018-01-19,'000063,中兴通讯,36.57,36.49,37.36,36.37,79705848 2018-01-22,'000063,中兴通讯,36.5,36.43,36.61,35.1,106407908 2018-01-23,'000063,中兴通讯,36.38,36.38,37.12,35.81,90160039 2018-01-24,'000063,中兴通讯,36.16,37.05,37.1,35.85,112358263 2018-01-25,'000063,中兴通讯,36.94,36.06,36.94,36.03,79535384 2018-01-26,'000063,中兴通讯,35.7,35.0,36.04,35.0,131982018 2018-01-29,'000063,中兴通讯,34.8,31.71,34.8,31.59,232259836 2018-01-30,'000063,中兴通讯,31.22,31.1,31.94,30.68,103176060 2018-01-31,'000063,中兴通讯,31.06,31.12,31.38,30.61,69640200 2018-02-01,'000063,中兴通讯,30.0,28.01,30.0,28.01,205064859 2018-02-02,'000063,中兴通讯,29.0,28.82,29.36,28.5,131393249 2018-02-05,'000063,中兴通讯,28.22,29.28,29.94,28.21,87254197 2018-02-06,'000063,中兴通讯,28.5,28.45,29.38,28.3,77643385 2018-02-07,'000063,中兴通讯,29.2,28.71,29.49,28.23,69531397 2018-02-08,'000063,中兴通讯,28.76,29.65,29.88,28.72,85840076 2018-02-09,'000063,中兴通讯,28.79,28.45,29.4,28.01,81498213 2018-02-12,'000063,中兴通讯,28.99,29.42,29.77,28.61,74288537 2018-02-13,'000063,中兴通讯,29.76,29.74,30.25,29.64,76361333 2018-02-14,'000063,中兴通讯,29.78,30.5,30.59,29.75,56873219 2018-02-22,'000063,中兴通讯,30.71,31.22,31.45,30.25,64654228 2018-02-23,'000063,中兴通讯,31.31,31.32,32.15,31.03,73400229 2018-02-26,'000063,中兴通讯,31.8,32.55,32.85,31.36,118134552 2018-02-27,'000063,中兴通讯,33.0,32.37,33.1,32.21,90932703 2018-02-28,'000063,中兴通讯,31.97,32.24,32.67,31.63,69848926 2018-03-01,'000063,中兴通讯,31.93,32.35,32.68,31.85,58377296 2018-03-02,'000063,中兴通讯,32.02,31.52,32.5,31.5,59421820 2018-03-05,'000063,中兴通讯,31.8,32.15,32.38,31.68,49201512 2018-03-06,'000063,中兴通讯,32.3,33.3,33.68,32.3,114669505 2018-03-07,'000063,中兴通讯,33.1,32.67,33.11,32.67,53288769 2018-03-08,'000063,中兴通讯,32.67,32.68,32.98,32.3,41137756 2018-03-09,'000063,中兴通讯,32.7,33.62,33.64,32.7,93070914 2018-03-12,'000063,中兴通讯,33.88,33.99,34.23,33.41,84162614 2018-03-13,'000063,中兴通讯,33.99,33.15,34.0,33.14,53948061 2018-03-14,'000063,中兴通讯,33.0,32.72,33.08,32.5,42409033 2018-03-15,'000063,中兴通讯,32.7,32.81,33.27,32.13,51349829 2018-03-16,'000063,中兴通讯,32.83,32.01,32.95,32.0,54237703 2018-03-19,'000063,中兴通讯,31.88,31.74,32.33,31.33,46549355 2018-03-20,'000063,中兴通讯,31.5,32.05,32.15,31.32,36844043 2018-03-21,'000063,中兴通讯,32.15,31.65,32.65,31.56,49471128 2018-03-22,'000063,中兴通讯,31.62,31.36,31.97,31.3,36606867 2018-03-23,'000063,中兴通讯,29.4,29.01,30.38,28.41,108326395 2018-03-26,'000063,中兴通讯,28.4,29.49,29.68,28.3,69153118 2018-03-27,'000063,中兴通讯,30.05,30.43,30.65,30.05,63335781 2018-03-28,'000063,中兴通讯,29.87,29.62,30.28,29.61,39931436 2018-03-29,'000063,中兴通讯,29.94,29.84,30.12,28.75,49090966 2018-03-30,'000063,中兴通讯,29.9,30.15,30.45,29.73,46957739 2018-04-02,'000063,中兴通讯,30.38,30.82,31.3,30.16,67078364 2018-04-03,'000063,中兴通讯,30.2,30.09,30.37,29.76,48181413 2018-04-04,'000063,中兴通讯,30.2,29.99,30.5,29.82,40280843 2018-04-09,'000063,中兴通讯,29.6,29.96,30.3,29.1,39747026 2018-04-10,'000063,中兴通讯,29.98,30.7,30.79,29.73,53689379 2018-04-11,'000063,中兴通讯,30.85,31.64,31.86,30.84,71672708 2018-04-12,'000063,中兴通讯,31.5,31.2,31.94,31.17,38355305 2018-04-13,'000063,中兴通讯,31.59,31.2,31.8,31.06,23602794 2018-04-16,'000063,中兴通讯,31.2,31.31,31.45,30.41,37666538 2018-06-13,'000063,中兴通讯,28.18,28.18,28.18,28.18,1445600 2018-06-14,'000063,中兴通讯,25.36,25.36,25.36,25.36,420800 2018-06-15,'000063,中兴通讯,22.82,22.82,22.82,22.82,854700 2018-06-19,'000063,中兴通讯,20.54,20.54,20.54,20.54,907300 2018-06-20,'000063,中兴通讯,18.49,18.49,18.49,18.49,1987700 2018-06-21,'000063,中兴通讯,16.64,16.64,16.64,16.64,3425500 2018-06-22,'000063,中兴通讯,14.98,14.98,14.98,14.98,8252700 2018-06-25,'000063,中兴通讯,13.48,13.48,14.17,13.48,550768020 2018-06-26,'000063,中兴通讯,12.9,13.28,13.37,12.6,304826201 2018-06-27,'000063,中兴通讯,13.11,12.85,13.34,12.73,220907586 2018-06-28,'000063,中兴通讯,12.8,12.92,13.26,12.75,194876650 2018-06-29,'000063,中兴通讯,13.07,13.03,13.12,12.41,211444562 2018-07-02,'000063,中兴通讯,13.03,12.23,13.03,12.0,249130461 2018-07-03,'000063,中兴通讯,12.15,13.45,13.45,12.02,293665613 2018-07-04,'000063,中兴通讯,13.45,13.8,14.59,13.02,475626809 2018-07-05,'000063,中兴通讯,13.5,13.0,13.77,12.73,247652722 2018-07-06,'000063,中兴通讯,13.16,13.04,13.48,12.76,203120638 2018-07-09,'000063,中兴通讯,13.15,13.1,13.19,12.8,166644276 2018-07-10,'000063,中兴通讯,13.02,12.69,13.03,12.46,206872768 2018-07-11,'000063,中兴通讯,12.24,12.1,12.34,11.85,165374267 2018-07-12,'000063,中兴通讯,13.31,13.31,13.31,13.31,35082109 2018-07-13,'000063,中兴通讯,14.48,14.1,14.48,13.81,441943211 2018-07-16,'000063,中兴通讯,14.68,15.51,15.51,14.48,213377851 2018-07-17,'000063,中兴通讯,16.38,17.06,17.06,16.28,421769717 2018-07-18,'000063,中兴通讯,17.56,16.53,17.56,16.06,316149945 2018-07-19,'000063,中兴通讯,16.54,16.85,16.94,16.31,221346196 2018-07-20,'000063,中兴通讯,16.82,16.52,16.83,16.33,170038605 2018-07-23,'000063,中兴通讯,16.4,16.62,16.98,16.0,169441966 2018-07-24,'000063,中兴通讯,16.63,16.68,16.78,16.4,171297163 2018-07-25,'000063,中兴通讯,16.69,16.31,16.83,16.25,151939815 2018-07-26,'000063,中兴通讯,16.21,15.34,16.22,15.27,205757771 2018-07-27,'000063,中兴通讯,15.24,15.43,15.85,14.83,139224463 2018-07-30,'000063,中兴通讯,15.35,15.08,15.55,14.92,106887860 2018-07-31,'000063,中兴通讯,14.97,14.6,15.06,14.53,115859128 2018-08-01,'000063,中兴通讯,14.65,14.67,15.07,14.65,113113580 2018-08-02,'000063,中兴通讯,14.5,14.03,14.5,13.64,140778179 2018-08-03,'000063,中兴通讯,13.91,13.35,13.94,13.34,112155935 2018-08-06,'000063,中兴通讯,13.1,13.2,13.36,12.85,97079374 2018-08-07,'000063,中兴通讯,13.3,13.7,13.82,12.97,134254535 2018-08-08,'000063,中兴通讯,13.6,13.0,13.6,12.97,102912154 2018-08-09,'000063,中兴通讯,13.12,14.3,14.3,13.05,216736951 2018-08-10,'000063,中兴通讯,14.61,14.5,14.68,14.09,225114170 2018-08-13,'000063,中兴通讯,14.29,15.39,15.66,14.12,263996235 2018-08-14,'000063,中兴通讯,15.48,16.3,16.48,15.22,263675315 2018-08-15,'000063,中兴通讯,16.3,15.62,16.32,15.53,209603361 2018-08-16,'000063,中兴通讯,15.26,15.86,16.58,15.11,268091737 2018-08-17,'000063,中兴通讯,16.15,15.9,16.38,15.87,178274986 2018-08-20,'000063,中兴通讯,15.84,16.33,16.43,15.29,186535370 2018-08-21,'000063,中兴通讯,16.15,16.34,16.8,16.01,199624151 2018-08-22,'000063,中兴通讯,16.13,16.03,16.56,16.0,121149294 2018-08-23,'000063,中兴通讯,16.1,17.38,17.63,15.97,328014576 2018-08-24,'000063,中兴通讯,17.2,17.14,17.47,16.85,201054079 2018-08-27,'000063,中兴通讯,17.25,18.4,18.64,17.1,245510778 2018-08-28,'000063,中兴通讯,18.23,18.95,19.54,18.17,276344888 2018-08-29,'000063,中兴通讯,19.1,19.45,19.45,18.71,208431582 2018-08-30,'000063,中兴通讯,19.48,18.95,19.64,18.72,205411317 2018-08-31,'000063,中兴通讯,18.97,19.09,19.57,18.84,210778566 2018-09-03,'000063,中兴通讯,19.0,18.15,19.0,17.4,250072007 2018-09-04,'000063,中兴通讯,17.96,18.55,18.79,17.93,193661443 2018-09-05,'000063,中兴通讯,18.31,18.81,19.48,18.07,232653212 2018-09-06,'000063,中兴通讯,18.7,18.69,19.17,18.4,165010799 2018-09-07,'000063,中兴通讯,18.9,18.09,18.91,17.79,175397123 2018-09-10,'000063,中兴通讯,18.0,17.06,18.05,16.9,184791739 2018-09-11,'000063,中兴通讯,17.15,17.45,17.61,17.07,127423154 2018-09-12,'000063,中兴通讯,17.38,17.26,17.65,17.1,92848211 2018-09-13,'000063,中兴通讯,17.9,18.55,18.64,17.63,236847944 2018-09-14,'000063,中兴通讯,18.54,18.36,18.66,18.18,148176093 2018-09-17,'000063,中兴通讯,18.0,18.34,18.68,17.82,125525561 2018-09-18,'000063,中兴通讯,18.21,18.44,18.5,17.41,175540255 2018-09-19,'000063,中兴通讯,18.19,18.18,18.46,17.86,144549155 2018-09-20,'000063,中兴通讯,18.18,18.29,18.88,17.99,154513379 2018-09-21,'000063,中兴通讯,18.22,18.59,18.8,17.95,157192237 2018-09-25,'000063,中兴通讯,18.5,18.73,18.73,18.15,102519683 2018-09-26,'000063,中兴通讯,18.66,18.92,19.09,18.66,152674586 2018-09-27,'000063,中兴通讯,18.79,18.38,19.07,18.35,133318326 2018-09-28,'000063,中兴通讯,18.53,18.3,18.58,18.02,85944333 2018-10-08,'000063,中兴通讯,16.7,16.81,17.38,16.69,155767304 2018-10-09,'000063,中兴通讯,16.83,16.8,17.08,16.5,88730311 2018-10-10,'000063,中兴通讯,16.82,16.85,17.13,16.68,62957314 2018-10-11,'000063,中兴通讯,16.08,15.17,16.08,15.17,129797249 2018-10-12,'000063,中兴通讯,15.0,15.6,15.85,14.5,137708622 2018-10-15,'000063,中兴通讯,15.57,15.97,16.62,15.5,119021527 2018-10-16,'000063,中兴通讯,16.02,15.7,16.1,15.58,70482401 2018-10-17,'000063,中兴通讯,16.1,16.18,16.29,15.75,110261497 2018-10-18,'000063,中兴通讯,16.0,15.7,16.05,15.59,70810613 2018-10-19,'000063,中兴通讯,15.34,16.57,17.0,15.25,148614765 2018-10-22,'000063,中兴通讯,16.9,17.79,18.16,16.8,186379970 2018-10-23,'000063,中兴通讯,17.8,17.34,17.87,17.03,128545911 2018-10-24,'000063,中兴通讯,17.16,17.29,17.67,17.16,86857509 2018-10-25,'000063,中兴通讯,16.61,17.44,17.48,16.51,96122916 2018-10-26,'000063,中兴通讯,17.63,17.25,17.95,16.94,106966902 2018-10-29,'000063,中兴通讯,17.25,17.45,17.82,16.99,114878712 2018-10-30,'000063,中兴通讯,17.3,16.89,17.47,15.77,130784523 2018-10-31,'000063,中兴通讯,16.8,16.93,17.28,16.43,103665294 2018-11-01,'000063,中兴通讯,17.2,17.2,17.71,16.98,137865172 2018-11-02,'000063,中兴通讯,18.5,18.34,18.8,17.84,234767442 2018-11-05,'000063,中兴通讯,18.06,18.23,18.57,17.9,128442674 2018-11-06,'000063,中兴通讯,18.13,19.03,19.18,17.95,151776565 2018-11-07,'000063,中兴通讯,18.95,19.59,20.68,18.8,250722765 2018-11-08,'000063,中兴通讯,19.75,19.4,20.25,19.12,184805042 2018-11-09,'000063,中兴通讯,19.18,19.87,20.34,19.05,159773538 2018-11-12,'000063,中兴通讯,19.69,20.2,20.46,19.69,160788986 2018-11-13,'000063,中兴通讯,19.92,20.3,20.75,19.92,157335834 2018-11-14,'000063,中兴通讯,20.21,19.87,20.59,19.81,129392258 2018-11-15,'000063,中兴通讯,19.95,20.2,20.45,19.69,141361609 2018-11-16,'000063,中兴通讯,20.3,21.79,21.88,20.18,226076936 2018-11-19,'000063,中兴通讯,21.51,21.73,21.85,21.25,136254571 2018-11-20,'000063,中兴通讯,21.4,20.51,21.55,20.2,173914836 2018-11-21,'000063,中兴通讯,20.0,20.8,20.89,19.85,114547214 2018-11-22,'000063,中兴通讯,20.73,20.46,21.08,20.19,86609901 2018-11-23,'000063,中兴通讯,20.36,19.77,20.58,19.66,109497463 2018-11-26,'000063,中兴通讯,19.65,20.43,20.58,19.64,105962301 2018-11-27,'000063,中兴通讯,20.66,20.99,21.09,20.44,123205726 2018-11-28,'000063,中兴通讯,20.86,20.56,21.26,20.42,122549602 2018-11-29,'000063,中兴通讯,20.6,19.49,20.83,19.31,220782919 2018-11-30,'000063,中兴通讯,19.36,19.87,20.05,18.95,128266008 2018-12-03,'000063,中兴通讯,21.28,21.44,21.65,20.8,234759423 2018-12-04,'000063,中兴通讯,21.39,21.27,21.53,20.96,124492677 2018-12-05,'000063,中兴通讯,20.77,21.09,21.22,20.71,96813190 2018-12-06,'000063,中兴通讯,19.88,19.89,20.29,19.5,207556361 2018-12-07,'000063,中兴通讯,20.06,19.99,20.35,19.91,99109412 2018-12-10,'000063,中兴通讯,19.6,20.04,20.3,19.55,89385943 2018-12-11,'000063,中兴通讯,20.1,20.34,20.47,20.09,93752017 2018-12-12,'000063,中兴通讯,20.41,20.0,20.54,19.9,80358953 2018-12-13,'000063,中兴通讯,20.01,20.2,20.38,19.78,88321127 2018-12-14,'000063,中兴通讯,20.01,19.65,20.09,19.6,78788001 2018-12-17,'000063,中兴通讯,19.65,19.25,19.71,18.83,97595431 2018-12-18,'000063,中兴通讯,19.01,19.1,19.39,18.91,62414685 2018-12-19,'000063,中兴通讯,19.2,19.02,19.35,18.91,55688527 2018-12-20,'000063,中兴通讯,18.99,19.36,19.36,18.86,69523522 2018-12-21,'000063,中兴通讯,19.23,19.24,19.53,19.04,64081904 2018-12-24,'000063,中兴通讯,19.36,20.26,20.26,19.22,145701490 2018-12-25,'000063,中兴通讯,19.97,20.36,20.65,19.7,135472770 2018-12-26,'000063,中兴通讯,20.22,19.86,20.33,19.72,83237618 \ No newline at end of file diff --git a/LSTMPredictStock/data/000066.csv b/LSTMPredictStock/data/000066.csv new file mode 100644 index 0000000..0803a8a --- /dev/null +++ b/LSTMPredictStock/data/000066.csv @@ -0,0 +1,2 @@ +Date,Code,Name,Open,Close,High,Low,Volume +2010-01-04,'000066,长城电脑,16.15,16.23,16.46,15.9,5684549 2010-01-05,'000066,长城电脑,16.22,17.12,17.17,16.07,11699191 2010-01-06,'000066,长城电脑,17.12,17.0,17.39,16.99,7123938 2010-01-07,'000066,长城电脑,17.0,16.98,17.35,16.85,7639769 2010-01-08,'000066,长城电脑,16.73,17.39,17.55,16.73,7893903 2010-01-11,'000066,长城电脑,17.43,18.09,18.28,17.0,13807800 2010-01-12,'000066,长城电脑,18.01,18.31,18.39,17.93,9088478 2010-01-13,'000066,长城电脑,18.02,18.1,18.6,17.83,9743197 2010-01-14,'000066,长城电脑,18.1,18.35,18.57,18.0,7349216 2010-01-15,'000066,长城电脑,18.41,18.2,18.8,17.88,7047983 2010-01-18,'000066,长城电脑,18.2,19.08,19.26,18.0,10224617 2010-01-19,'000066,长城电脑,19.3,18.97,19.3,18.7,8218484 2010-01-20,'000066,长城电脑,18.85,18.28,19.0,17.52,8890374 2010-01-21,'000066,长城电脑,18.16,18.23,18.5,18.0,4487604 2010-01-22,'000066,长城电脑,18.01,18.24,18.93,17.82,8552143 2010-01-25,'000066,长城电脑,18.17,17.98,18.44,17.95,4062781 2010-01-26,'000066,长城电脑,17.98,17.2,18.12,16.76,10948380 2010-01-27,'000066,长城电脑,17.2,17.57,18.0,17.05,8665174 2010-01-28,'000066,长城电脑,17.55,18.7,18.75,17.55,9450897 2010-01-29,'000066,长城电脑,18.48,18.45,19.19,18.3,15561924 2010-02-01,'000066,长城电脑,18.4,17.5,18.4,17.16,8814897 2010-02-02,'000066,长城电脑,17.45,16.99,17.82,16.46,12419946 2010-02-03,'000066,长城电脑,17.04,16.8,17.04,16.18,9348656 2010-02-04,'000066,长城电脑,16.67,16.84,17.25,16.5,4828474 2010-02-05,'000066,长城电脑,16.54,16.95,17.17,16.4,6836180 2010-02-08,'000066,长城电脑,16.71,16.9,17.08,16.7,2526578 2010-02-09,'000066,长城电脑,16.9,16.95,17.26,16.77,3958471 2010-02-10,'000066,长城电脑,16.98,17.25,17.3,16.98,3854424 2010-02-11,'000066,长城电脑,17.32,17.62,17.71,17.18,5424874 2010-02-12,'000066,长城电脑,17.89,17.7,17.89,17.45,5930265 2010-02-22,'000066,长城电脑,17.68,17.24,17.68,17.17,4494003 2010-02-23,'000066,长城电脑,17.23,17.3,17.33,16.88,2839567 2010-02-24,'000066,长城电脑,17.35,17.7,17.75,17.2,3941885 2010-02-25,'000066,长城电脑,17.71,18.0,18.18,17.71,5265411 2010-02-26,'000066,长城电脑,17.81,18.04,18.15,17.81,4275922 2010-03-01,'000066,长城电脑,18.1,18.05,18.14,17.87,4137988 2010-03-02,'000066,长城电脑,18.04,18.33,18.45,17.92,7431631 2010-03-03,'000066,长城电脑,18.32,18.46,18.58,18.05,4748942 2010-03-04,'000066,长城电脑,18.46,17.56,18.46,17.5,5978840 2010-03-05,'000066,长城电脑,17.55,17.51,17.84,17.31,4009929 2010-03-08,'000066,长城电脑,17.6,17.44,17.69,17.37,3525612 2010-03-09,'000066,长城电脑,17.41,17.5,17.54,17.17,3558118 2010-03-10,'000066,长城电脑,17.5,17.23,17.56,17.17,2400154 2010-03-11,'000066,长城电脑,17.17,16.88,17.33,16.84,3509979 2010-03-12,'000066,长城电脑,16.8,16.5,17.15,16.41,3319084 2010-03-15,'000066,长城电脑,16.51,16.38,16.76,16.25,3998332 2010-03-16,'000066,长城电脑,16.42,16.75,16.95,16.34,3614283 2010-03-17,'000066,长城电脑,16.8,17.09,17.19,16.7,4215133 2010-03-18,'000066,长城电脑,17.18,17.18,17.4,17.05,3046440 2010-03-19,'000066,长城电脑,17.44,17.43,17.44,17.12,3060143 2010-03-22,'000066,长城电脑,17.42,17.28,17.42,17.07,3421660 2010-03-23,'000066,长城电脑,17.28,16.9,17.3,16.9,3778437 2010-03-24,'000066,长城电脑,16.85,16.79,17.04,16.78,2555197 2010-03-25,'000066,长城电脑,16.75,16.8,16.8,16.5,3204848 2010-03-26,'000066,长城电脑,16.8,17.6,17.74,16.8,8058129 2010-03-29,'000066,长城电脑,17.94,18.5,18.54,17.65,12625330 2010-03-30,'000066,长城电脑,18.56,18.32,18.56,18.27,6991873 2010-03-31,'000066,长城电脑,18.4,18.12,18.45,18.02,6579772 2010-04-01,'000066,长城电脑,18.13,18.51,18.82,18.13,6655378 2010-04-02,'000066,长城电脑,18.54,18.53,18.7,18.35,4022683 2010-04-06,'000066,长城电脑,18.6,18.52,18.98,18.48,4155023 2010-04-07,'000066,长城电脑,18.5,18.36,18.53,18.1,5614252 2010-04-08,'000066,长城电脑,18.39,18.69,18.91,18.25,7626635 2010-04-09,'000066,长城电脑,18.8,19.37,19.5,18.65,11495790 2010-04-12,'000066,长城电脑,19.5,21.27,21.31,19.5,26491253 2010-04-13,'000066,长城电脑,21.08,21.55,21.75,20.6,22502799 2010-04-14,'000066,长城电脑,21.56,20.98,21.62,20.52,13240387 2010-04-15,'000066,长城电脑,20.99,20.83,21.45,20.76,8215574 2010-04-16,'000066,长城电脑,20.78,20.95,21.11,20.35,5527546 2010-04-19,'000066,长城电脑,20.85,20.2,21.38,20.0,12154260 2010-04-20,'000066,长城电脑,20.28,21.0,21.05,19.8,9022459 2010-04-21,'000066,长城电脑,21.15,21.66,21.7,21.0,15757951 2010-04-22,'000066,长城电脑,21.57,21.44,21.98,20.8,18339686 2010-04-23,'000066,长城电脑,21.25,21.31,21.65,21.0,11366549 2010-04-26,'000066,长城电脑,21.8,20.43,21.83,20.41,16910283 2010-04-27,'000066,长城电脑,20.05,20.12,20.18,19.07,16152376 2010-04-28,'000066,长城电脑,19.7,19.78,20.22,19.5,5428703 2010-04-29,'000066,长城电脑,19.72,19.49,20.22,19.49,7147634 2010-04-30,'000066,长城电脑,19.27,19.05,19.77,18.85,9055875 2010-05-04,'000066,长城电脑,18.65,19.06,19.19,18.63,4655133 2010-05-05,'000066,长城电脑,18.85,19.99,20.07,18.83,6986798 2010-05-06,'000066,长城电脑,19.99,19.33,20.14,19.32,5104382 2010-05-07,'000066,长城电脑,18.75,19.01,19.51,18.53,5027861 2010-05-10,'000066,长城电脑,19.0,18.27,19.3,18.01,5569066 2010-05-11,'000066,长城电脑,18.57,17.55,18.75,17.4,5958831 2010-05-12,'000066,长城电脑,17.4,17.44,17.69,16.95,4639038 2010-05-13,'000066,长城电脑,17.5,18.35,18.39,17.48,5689291 2010-05-14,'000066,长城电脑,18.4,18.44,18.66,18.1,4303305 2010-05-18,'000066,长城电脑,17.03,17.78,17.95,17.03,4782143 2010-05-19,'000066,长城电脑,17.6,18.23,18.35,17.4,4859688 2010-05-20,'000066,长城电脑,18.4,17.84,18.56,17.8,4889965 2010-05-21,'000066,长城电脑,17.3,17.85,17.87,17.19,4634179 2010-05-24,'000066,长城电脑,18.0,18.6,18.68,18.0,6836200 2010-05-25,'000066,长城电脑,18.6,18.16,18.6,18.11,4897872 2010-05-26,'000066,长城电脑,18.1,18.19,18.57,18.1,5519643 2010-05-27,'000066,长城电脑,9.0,9.05,9.15,8.6,10919798 2010-05-28,'000066,长城电脑,9.12,9.46,9.5,8.91,23347477 2010-05-31,'000066,长城电脑,9.5,9.46,9.89,9.33,24229751 2010-06-01,'000066,长城电脑,9.32,9.2,9.54,9.05,13750113 2010-06-02,'000066,长城电脑,9.1,9.2,9.25,8.9,9238074 2010-06-03,'000066,长城电脑,9.31,9.26,9.48,9.13,16415596 2010-06-04,'000066,长城电脑,9.23,9.38,9.48,9.12,11357918 2010-06-07,'000066,长城电脑,9.18,9.28,9.31,9.1,9998520 2010-06-08,'000066,长城电脑,9.27,9.29,9.41,9.13,9952057 2010-06-09,'000066,长城电脑,9.37,9.3,9.46,9.14,18742269 2010-06-10,'000066,长城电脑,9.32,9.57,9.75,9.19,25936198 2010-06-11,'000066,长城电脑,9.51,9.31,9.61,9.29,14119978 2010-06-17,'000066,长城电脑,9.38,9.21,9.44,9.1,8103746 2010-06-18,'000066,长城电脑,9.21,8.65,9.26,8.57,10526405 2010-06-21,'000066,长城电脑,8.57,8.86,8.9,8.36,13984918 2010-06-22,'000066,长城电脑,8.78,8.6,8.88,8.6,8241999 2010-06-23,'000066,长城电脑,8.61,8.51,8.84,8.37,12531353 2010-06-24,'000066,长城电脑,8.49,8.6,8.63,8.31,11911358 2010-06-25,'000066,长城电脑,8.5,8.46,8.6,8.4,6634664 2010-06-28,'000066,长城电脑,8.38,8.18,8.59,8.18,7927050 2010-06-29,'000066,长城电脑,8.2,7.72,8.37,7.72,15119231 2010-06-30,'000066,长城电脑,7.55,7.59,7.8,7.48,11419917 2010-07-01,'000066,长城电脑,7.6,7.55,7.78,7.54,9852068 2010-07-02,'000066,长城电脑,7.56,7.13,7.69,6.8,14568269 2010-07-05,'000066,长城电脑,7.0,6.7,7.0,6.64,20277095 2010-07-06,'000066,长城电脑,6.7,6.82,6.9,6.66,14734873 2010-07-07,'000066,长城电脑,6.85,7.04,7.04,6.64,18545087 2010-07-08,'000066,长城电脑,7.02,6.86,7.12,6.85,15470816 2010-07-09,'000066,长城电脑,6.83,7.02,7.09,6.71,14313736 2010-07-12,'000066,长城电脑,7.06,7.22,7.37,7.06,15683898 2010-07-13,'000066,长城电脑,7.14,6.98,7.14,6.9,10500632 2010-07-14,'000066,长城电脑,7.01,7.04,7.16,6.98,9933289 2010-07-15,'000066,长城电脑,7.05,6.76,7.06,6.73,10461359 2010-07-16,'000066,长城电脑,6.74,6.91,6.92,6.63,8556355 2010-07-19,'000066,长城电脑,6.8,6.99,7.03,6.75,13909925 2010-07-20,'000066,长城电脑,7.0,7.26,7.35,6.94,24098182 2010-07-21,'000066,长城电脑,7.2,7.26,7.44,7.18,20034773 2010-07-22,'000066,长城电脑,7.26,7.41,7.45,7.2,19207296 2010-07-23,'000066,长城电脑,7.38,7.32,7.43,7.23,14935523 2010-07-26,'000066,长城电脑,7.3,7.36,7.37,7.25,12725854 2010-07-27,'000066,长城电脑,7.34,7.55,7.55,7.28,21464094 2010-07-28,'000066,长城电脑,7.5,7.74,7.85,7.44,28068221 2010-07-29,'000066,长城电脑,7.75,7.75,7.81,7.62,20683308 2010-07-30,'000066,长城电脑,7.75,8.08,8.2,7.73,36086082 2010-08-02,'000066,长城电脑,8.03,8.17,8.17,8.0,21860902 2010-08-03,'000066,长城电脑,8.2,7.89,8.22,7.88,26191530 2010-08-04,'000066,长城电脑,7.83,7.87,7.95,7.63,25101276 2010-08-05,'000066,长城电脑,7.81,7.92,8.03,7.81,20260037 2010-08-06,'000066,长城电脑,7.92,8.33,8.38,7.86,33871358 2010-08-09,'000066,长城电脑,8.34,8.48,8.58,8.28,27263690 2010-08-10,'000066,长城电脑,8.49,8.01,8.49,8.0,34027240 2010-08-11,'000066,长城电脑,7.99,8.0,8.13,7.89,16031386 2010-08-12,'000066,长城电脑,7.94,7.93,8.07,7.83,14123265 2010-08-13,'000066,长城电脑,7.91,8.02,8.04,7.81,12520358 2010-08-16,'000066,长城电脑,8.03,8.15,8.18,7.95,15964800 2010-08-17,'000066,长城电脑,8.11,8.3,8.45,8.11,19556983 2010-08-18,'000066,长城电脑,8.3,8.16,8.31,8.08,18515685 2010-08-19,'000066,长城电脑,8.12,8.09,8.2,8.0,18224351 2010-08-20,'000066,长城电脑,8.02,7.85,8.08,7.82,17100456 2010-08-23,'000066,长城电脑,7.82,7.92,8.04,7.8,10879969 2010-08-24,'000066,长城电脑,7.94,7.99,8.04,7.85,12281949 2010-08-25,'000066,长城电脑,7.91,7.71,7.98,7.7,13993448 2010-08-26,'000066,长城电脑,7.71,7.81,7.91,7.71,9756920 2010-08-31,'000066,长城电脑,7.97,8.01,8.12,7.92,24039718 2010-09-01,'000066,长城电脑,8.02,7.75,8.03,7.69,19687697 2010-09-02,'000066,长城电脑,7.83,7.8,7.91,7.76,15701520 2010-09-03,'000066,长城电脑,7.8,7.73,7.85,7.66,17666438 2010-09-06,'000066,长城电脑,7.73,7.97,8.01,7.73,27727678 2010-09-07,'000066,长城电脑,8.0,8.77,8.77,7.95,80138809 2010-09-08,'000066,长城电脑,8.88,9.33,9.6,8.72,105800385 2010-09-09,'000066,长城电脑,9.22,9.78,10.18,9.07,83019732 2010-09-10,'000066,长城电脑,9.78,9.67,9.9,9.51,48901559 2010-09-13,'000066,长城电脑,9.69,9.91,10.16,9.68,50279727 2010-09-14,'000066,长城电脑,9.98,10.42,10.61,9.81,63251968 2010-09-15,'000066,长城电脑,10.45,9.98,10.45,9.85,42416719 2010-09-16,'000066,长城电脑,9.97,10.09,10.14,9.61,44107360 2010-09-17,'000066,长城电脑,10.0,9.94,10.3,9.75,29643662 2010-09-20,'000066,长城电脑,9.85,9.28,9.97,9.26,22827875 2010-09-21,'000066,长城电脑,9.28,9.22,9.38,9.12,11333903 2010-09-27,'000066,长城电脑,9.24,10.14,10.14,9.24,26631006 2010-09-28,'000066,长城电脑,10.26,10.4,10.78,10.08,48298854 2010-09-29,'000066,长城电脑,10.13,10.07,10.44,10.0,18754357 2010-09-30,'000066,长城电脑,10.06,10.19,10.48,10.02,16596370 2010-10-08,'000066,长城电脑,10.19,10.35,10.58,10.1,25129131 2010-10-11,'000066,长城电脑,10.38,10.12,10.41,9.95,35950682 2010-10-12,'000066,长城电脑,10.09,10.02,10.38,9.85,28921154 2010-10-13,'000066,长城电脑,9.91,10.7,10.8,9.85,49929033 2010-10-14,'000066,长城电脑,10.68,10.03,10.8,10.02,36154301 2010-10-15,'000066,长城电脑,10.01,9.88,10.18,9.64,27784691 2010-10-18,'000066,长城电脑,9.86,9.41,9.86,9.23,29342261 2010-10-19,'000066,长城电脑,9.43,9.72,9.84,9.43,16515581 2010-10-20,'000066,长城电脑,9.55,9.55,9.96,9.45,24900574 2010-10-21,'000066,长城电脑,9.57,9.72,9.88,9.48,20086130 2010-10-22,'000066,长城电脑,9.72,10.1,10.14,9.67,34439339 2010-10-25,'000066,长城电脑,10.5,10.38,10.86,10.22,61235076 2010-10-26,'000066,长城电脑,10.28,10.1,10.3,9.96,45162210 2010-10-27,'000066,长城电脑,10.1,10.11,10.3,10.01,39292679 2010-10-28,'000066,长城电脑,10.11,9.95,10.18,9.71,29513337 2010-10-29,'000066,长城电脑,9.92,10.13,10.3,9.78,28744912 2010-11-01,'000066,长城电脑,10.15,10.36,10.47,9.98,56803755 2010-11-02,'000066,长城电脑,10.37,10.06,10.37,10.01,40017640 2010-11-03,'000066,长城电脑,10.0,10.02,10.3,9.86,30563787 2010-11-04,'000066,长城电脑,10.05,11.02,11.02,9.98,106052597 2010-11-05,'000066,长城电脑,11.3,11.4,11.87,11.02,117615229 2010-11-08,'000066,长城电脑,11.4,11.17,11.49,11.04,71564220 2010-11-09,'000066,长城电脑,11.13,11.28,11.48,11.06,56087415 2010-11-10,'000066,长城电脑,11.27,11.11,11.27,11.03,34975525 2010-11-11,'000066,长城电脑,11.02,10.92,11.25,10.9,44916027 2010-11-12,'000066,长城电脑,10.8,9.83,10.96,9.83,51466917 2010-11-15,'000066,长城电脑,9.88,9.97,10.08,9.68,30909708 2010-11-16,'000066,长城电脑,10.01,9.6,10.23,9.5,30911438 2010-11-17,'000066,长城电脑,9.53,9.03,9.71,8.9,25978019 2010-11-18,'000066,长城电脑,9.15,9.17,9.27,9.03,14093762 2010-11-19,'000066,长城电脑,9.22,9.56,9.58,9.08,23391465 2010-11-22,'000066,长城电脑,9.49,10.02,10.47,9.42,43026391 2010-11-23,'000066,长城电脑,9.9,9.64,9.95,9.4,23508063 2010-11-24,'000066,长城电脑,9.66,10.09,10.14,9.59,27935132 2010-11-25,'000066,长城电脑,10.23,10.33,10.59,10.09,47274617 2010-11-26,'000066,长城电脑,10.22,10.04,10.3,9.85,22788108 2010-11-29,'000066,长城电脑,9.99,10.07,10.15,9.78,21037528 2010-11-30,'000066,长城电脑,10.08,9.82,10.29,9.51,27713609 2010-12-01,'000066,长城电脑,9.75,9.77,10.03,9.6,13784379 2010-12-03,'000066,长城电脑,9.82,9.67,10.03,9.58,18416352 2010-12-06,'000066,长城电脑,9.59,9.44,9.69,9.24,15989818 2010-12-07,'000066,长城电脑,9.39,9.47,9.49,9.24,11473783 2010-12-08,'000066,长城电脑,9.44,9.41,9.59,9.37,9876824 2010-12-09,'000066,长城电脑,9.32,10.35,10.35,9.1,95792830 2010-12-10,'000066,长城电脑,10.06,10.5,10.77,9.97,80053141 2010-12-13,'000066,长城电脑,10.35,10.56,10.8,10.2,90375494 2010-12-14,'000066,长城电脑,10.49,11.03,11.11,10.4,94467216 2010-12-15,'000066,长城电脑,11.0,10.7,11.0,10.66,51036355 2010-12-16,'000066,长城电脑,10.73,10.53,10.87,10.5,32405400 2010-12-17,'000066,长城电脑,10.51,10.61,10.88,10.46,30723418 2010-12-20,'000066,长城电脑,10.62,10.19,10.74,10.01,39695233 2010-12-21,'000066,长城电脑,10.1,10.34,10.4,10.1,20069237 2010-12-22,'000066,长城电脑,10.3,10.1,10.38,10.08,18475858 2010-12-23,'000066,长城电脑,10.1,10.16,10.44,10.07,24003851 2010-12-24,'000066,长城电脑,10.07,9.73,10.08,9.63,20098144 2010-12-27,'000066,长城电脑,9.81,9.36,9.96,9.33,17731085 2010-12-29,'000066,长城电脑,9.16,9.44,9.47,9.16,11723083 2010-12-30,'000066,长城电脑,9.47,9.41,9.5,9.3,10461934 2010-12-31,'000066,长城电脑,9.46,9.65,9.65,9.45,11910568 2011-01-04,'000066,长城电脑,9.63,9.71,9.76,9.58,16056533 2011-01-05,'000066,长城电脑,9.71,9.53,9.71,9.5,14945391 2011-01-06,'000066,长城电脑,9.56,9.49,9.66,9.45,9762668 2011-01-07,'000066,长城电脑,9.42,9.47,9.69,9.42,11717804 2011-01-10,'000066,长城电脑,9.45,9.07,9.56,8.96,17749200 2011-01-11,'000066,长城电脑,9.07,8.81,9.09,8.66,15414320 2011-01-12,'000066,长城电脑,8.84,8.85,8.9,8.71,8795979 2011-01-13,'000066,长城电脑,8.97,8.91,9.19,8.9,11037214 2011-01-14,'000066,长城电脑,8.85,8.55,8.85,8.52,10251517 2011-01-17,'000066,长城电脑,8.55,8.01,8.55,8.01,13659141 2011-01-18,'000066,长城电脑,8.01,8.08,8.09,8.01,5531632 2011-01-19,'000066,长城电脑,8.1,8.27,8.29,8.03,7616045 2011-01-20,'000066,长城电脑,8.26,7.74,8.26,7.6,12466457 2011-01-21,'000066,长城电脑,7.72,7.79,7.89,7.67,8001373 2011-01-24,'000066,长城电脑,7.82,7.52,7.86,7.5,8128907 2011-01-25,'000066,长城电脑,7.54,7.25,7.56,7.16,8251084 2011-01-26,'000066,长城电脑,7.29,7.39,7.46,7.27,6149283 2011-01-27,'000066,长城电脑,7.38,7.54,7.64,7.27,8577338 2011-01-28,'000066,长城电脑,7.45,7.6,7.66,7.4,9581052 2011-01-31,'000066,长城电脑,7.57,7.81,7.88,7.49,9661691 2011-02-01,'000066,长城电脑,7.81,7.91,7.99,7.76,6859854 2011-02-09,'000066,长城电脑,7.85,7.82,7.99,7.77,8597705 2011-02-10,'000066,长城电脑,7.8,8.04,8.11,7.8,10973337 2011-02-11,'000066,长城电脑,8.04,8.09,8.17,7.98,9025545 2011-02-14,'000066,长城电脑,8.12,8.18,8.24,8.02,14475637 2011-02-15,'000066,长城电脑,8.18,8.23,8.54,8.11,17227944 2011-02-16,'000066,长城电脑,8.18,8.32,8.33,8.11,12669062 2011-02-17,'000066,长城电脑,8.32,8.49,8.49,8.25,16843179 2011-02-18,'000066,长城电脑,8.46,8.26,8.48,8.2,12467503 2011-02-21,'000066,长城电脑,8.19,8.37,8.37,8.15,10249408 2011-02-22,'000066,长城电脑,8.38,8.03,8.39,8.02,15739158 2011-02-23,'000066,长城电脑,8.02,8.13,8.2,7.93,12798446 2011-02-24,'000066,长城电脑,8.09,8.13,8.15,8.03,11313513 2011-02-25,'000066,长城电脑,8.13,8.36,8.4,8.12,20586540 2011-02-28,'000066,长城电脑,8.36,8.4,8.45,8.25,15306679 2011-03-01,'000066,长城电脑,8.42,8.41,8.5,8.31,16589896 2011-03-02,'000066,长城电脑,8.42,8.35,8.42,8.18,13591697 2011-03-03,'000066,长城电脑,8.35,8.21,8.4,8.2,10971573 2011-03-04,'000066,长城电脑,8.2,8.39,8.44,8.17,15060258 2011-03-07,'000066,长城电脑,8.4,8.45,8.56,8.38,23511016 2011-03-08,'000066,长城电脑,8.44,8.59,8.68,8.4,23473503 2011-03-09,'000066,长城电脑,8.59,8.63,8.77,8.51,23867052 2011-03-10,'000066,长城电脑,8.66,8.47,8.73,8.44,17057802 2011-03-11,'000066,长城电脑,8.41,8.52,8.75,8.36,24009715 2011-03-14,'000066,长城电脑,8.48,8.77,8.79,8.48,23996999 2011-03-15,'000066,长城电脑,8.75,8.58,8.75,8.27,23628176 2011-03-16,'000066,长城电脑,8.55,8.87,8.97,8.48,33314235 2011-03-17,'000066,长城电脑,8.75,8.64,8.96,8.57,23069726 2011-03-18,'000066,长城电脑,8.7,8.73,8.85,8.65,12204408 2011-03-21,'000066,长城电脑,8.72,8.56,8.77,8.5,11603242 2011-03-22,'000066,长城电脑,8.59,8.46,8.64,8.37,9991153 2011-03-23,'000066,长城电脑,8.46,8.55,8.56,8.39,10818474 2011-03-24,'000066,长城电脑,8.56,8.76,8.87,8.48,21963236 2011-03-25,'000066,长城电脑,8.76,8.74,8.85,8.68,15079091 2011-03-28,'000066,长城电脑,8.75,8.82,8.86,8.68,16597943 2011-03-29,'000066,长城电脑,8.88,8.98,9.24,8.87,39444629 2011-03-30,'000066,长城电脑,8.9,9.51,9.79,8.89,55163585 2011-03-31,'000066,长城电脑,9.45,8.96,9.45,8.94,36044513 2011-04-01,'000066,长城电脑,8.97,8.95,9.06,8.7,19854880 2011-04-06,'000066,长城电脑,8.9,8.86,8.98,8.72,17245963 2011-04-07,'000066,长城电脑,8.82,8.85,8.95,8.75,19618141 2011-04-08,'000066,长城电脑,8.81,8.82,8.89,8.75,16932545 2011-04-11,'000066,长城电脑,8.8,8.96,9.08,8.8,20281914 2011-04-12,'000066,长城电脑,9.04,9.12,9.35,9.0,24748693 2011-04-13,'000066,长城电脑,9.09,9.07,9.09,8.88,15279050 2011-04-14,'000066,长城电脑,9.12,9.3,9.39,9.04,34311235 2011-04-15,'000066,长城电脑,9.32,9.55,9.78,9.32,51688977 2011-04-19,'000066,长城电脑,9.5,9.61,9.98,9.37,43565510 2011-04-20,'000066,长城电脑,9.55,9.28,9.71,9.19,29797879 2011-04-21,'000066,长城电脑,9.3,9.33,9.46,9.24,20330044 2011-04-22,'000066,长城电脑,9.32,9.15,9.32,9.11,16130884 2011-04-25,'000066,长城电脑,9.21,8.8,9.22,8.79,15812588 2011-04-27,'000066,长城电脑,8.72,8.44,8.74,8.28,14125582 2011-04-28,'000066,长城电脑,8.44,8.09,8.55,8.05,9898688 2011-04-29,'000066,长城电脑,8.2,8.42,8.56,8.2,10265086 2011-05-03,'000066,长城电脑,8.3,8.49,8.5,8.28,7745325 2011-05-04,'000066,长城电脑,8.47,8.12,8.47,8.05,13236617 2011-05-05,'000066,长城电脑,8.12,8.09,8.18,7.8,12165848 2011-05-06,'000066,长城电脑,8.05,8.15,8.23,7.9,9491087 2011-05-09,'000066,长城电脑,8.18,8.22,8.3,8.08,7823351 2011-05-10,'000066,长城电脑,8.33,8.21,8.33,8.12,7267759 2011-05-11,'000066,长城电脑,8.2,8.5,8.5,8.13,12789373 2011-05-12,'000066,长城电脑,8.48,8.45,8.66,8.37,16614767 2011-05-13,'000066,长城电脑,8.42,8.46,8.59,8.27,8861733 2011-05-16,'000066,长城电脑,8.44,8.32,8.56,8.3,9481692 2011-05-17,'000066,长城电脑,8.33,8.17,8.33,8.03,9592555 2011-05-18,'000066,长城电脑,8.16,8.21,8.24,8.1,6963573 2011-05-19,'000066,长城电脑,8.2,8.14,8.25,8.13,5989832 2011-05-20,'000066,长城电脑,8.16,8.07,8.19,8.0,6111961 2011-05-23,'000066,长城电脑,8.05,7.71,8.07,7.7,8452884 2011-05-24,'000066,长城电脑,7.69,7.58,7.69,7.4,8120127 2011-05-25,'000066,长城电脑,7.57,7.43,7.66,7.42,6032778 2011-05-26,'000066,长城电脑,7.47,7.39,7.57,7.39,5798366 2011-05-27,'000066,长城电脑,7.4,7.22,7.45,7.2,4774131 2011-05-30,'000066,长城电脑,7.2,7.19,7.36,7.18,5647828 2011-05-31,'000066,长城电脑,7.27,7.41,7.42,7.2,4988165 2011-06-01,'000066,长城电脑,7.43,7.44,7.48,7.33,4564123 2011-06-02,'000066,长城电脑,7.34,7.24,7.34,7.17,5267107 2011-06-03,'000066,长城电脑,7.25,7.41,7.45,7.25,5211714 2011-06-07,'000066,长城电脑,7.41,7.42,7.46,7.35,4645218 2011-06-08,'000066,长城电脑,7.42,7.47,7.48,7.32,4431011 2011-06-09,'000066,长城电脑,7.42,7.57,7.8,7.42,14033332 2011-06-10,'000066,长城电脑,7.53,7.52,7.63,7.35,6501601 2011-06-13,'000066,长城电脑,7.47,7.4,7.47,7.3,3687694 2011-06-14,'000066,长城电脑,7.43,7.49,7.52,7.38,3930127 2011-06-15,'000066,长城电脑,7.44,7.37,7.54,7.36,6068016 2011-06-16,'000066,长城电脑,7.31,7.21,7.31,7.16,7134398 2011-06-17,'000066,长城电脑,7.19,6.99,7.22,6.98,4730139 2011-06-20,'000066,长城电脑,6.99,6.81,7.0,6.78,4624690 2011-06-21,'000066,长城电脑,6.8,6.85,6.87,6.76,3766975 2011-06-22,'000066,长城电脑,6.88,6.83,6.89,6.8,3346246 2011-06-23,'000066,长城电脑,6.83,6.97,7.02,6.72,5732310 2011-06-24,'000066,长城电脑,6.95,7.14,7.19,6.91,8077373 2011-06-27,'000066,长城电脑,7.19,7.16,7.24,7.0,16206265 2011-06-28,'000066,长城电脑,7.12,7.13,7.21,7.08,8505511 2011-06-29,'000066,长城电脑,7.11,7.0,7.18,7.0,9399529 2011-06-30,'000066,长城电脑,7.0,7.1,7.14,7.0,7326553 2011-07-01,'000066,长城电脑,7.1,7.1,7.16,7.08,7043808 2011-07-04,'000066,长城电脑,7.11,7.25,7.27,7.11,12674323 2011-07-05,'000066,长城电脑,7.29,7.29,7.36,7.2,10863965 2011-07-06,'000066,长城电脑,7.28,7.26,7.28,7.16,9724444 2011-07-07,'000066,长城电脑,7.25,7.36,7.46,7.21,15829607 2011-07-08,'000066,长城电脑,7.32,7.42,7.51,7.32,13315125 2011-07-11,'000066,长城电脑,7.4,7.34,7.43,7.3,8070528 2011-07-12,'000066,长城电脑,7.28,7.14,7.3,7.12,9167449 2011-07-13,'000066,长城电脑,7.14,7.26,7.3,7.12,5949545 2011-07-14,'000066,长城电脑,7.24,7.29,7.33,7.23,6573150 2011-07-15,'000066,长城电脑,7.25,7.36,7.39,7.25,9810300 2011-07-18,'000066,长城电脑,7.35,7.37,7.48,7.34,8769388 2011-07-19,'000066,长城电脑,7.33,7.24,7.34,7.22,6418863 2011-07-20,'000066,长城电脑,7.28,7.34,7.35,7.21,5970913 2011-07-21,'000066,长城电脑,7.34,7.19,7.34,7.19,5473421 2011-07-22,'000066,长城电脑,7.21,7.35,7.48,7.21,16461322 2011-07-25,'000066,长城电脑,7.29,6.94,7.29,6.91,13080277 2011-07-26,'000066,长城电脑,6.94,7.02,7.11,6.91,7580590 2011-07-27,'000066,长城电脑,7.05,7.07,7.09,6.96,4701598 2011-07-28,'000066,长城电脑,7.0,6.98,7.03,6.92,5057386 2011-07-29,'000066,长城电脑,6.97,6.94,7.02,6.92,3598699 2011-08-01,'000066,长城电脑,7.0,6.97,7.01,6.93,3383957 2011-08-02,'000066,长城电脑,7.01,6.9,7.01,6.79,4975129 2011-08-03,'000066,长城电脑,6.84,6.82,6.93,6.76,3794311 2011-08-04,'000066,长城电脑,6.82,6.88,6.93,6.82,3051217 2011-08-05,'000066,长城电脑,6.72,6.63,6.72,6.47,6110319 2011-08-08,'000066,长城电脑,6.56,6.03,6.56,5.97,10871371 2011-08-09,'000066,长城电脑,5.81,5.86,5.96,5.51,10035058 2011-08-10,'000066,长城电脑,6.0,5.98,6.06,5.93,7362846 2011-08-11,'000066,长城电脑,5.8,6.06,6.08,5.73,6956852 2011-08-12,'000066,长城电脑,6.27,6.37,6.65,6.18,16985482 2011-08-15,'000066,长城电脑,6.36,6.44,6.52,6.31,7586769 2011-08-16,'000066,长城电脑,6.44,6.33,6.49,6.3,5248832 2011-08-17,'000066,长城电脑,6.35,6.32,6.38,6.27,3298515 2011-08-18,'000066,长城电脑,6.46,6.35,6.58,6.33,7613291 2011-08-22,'000066,长城电脑,6.28,6.3,6.47,6.22,3852589 2011-08-23,'000066,长城电脑,6.32,6.38,6.4,6.32,3992647 2011-08-24,'000066,长城电脑,6.41,6.32,6.46,6.3,3783381 2011-08-25,'000066,长城电脑,6.38,6.43,6.44,6.27,6108184 2011-08-26,'000066,长城电脑,6.44,6.45,6.54,6.39,7069571 2011-08-29,'000066,长城电脑,6.41,6.46,6.46,6.36,4100505 2011-08-30,'000066,长城电脑,6.46,6.38,6.56,6.36,6128810 2011-08-31,'000066,长城电脑,6.34,6.24,6.42,6.23,4527528 2011-09-01,'000066,长城电脑,6.29,6.12,6.32,6.1,4663933 2011-09-02,'000066,长城电脑,6.1,6.06,6.19,6.03,4095049 2011-09-05,'000066,长城电脑,6.03,5.9,6.04,5.8,5750954 2011-09-06,'000066,长城电脑,5.88,5.91,5.92,5.82,2212838 2011-09-07,'000066,长城电脑,5.88,6.03,6.03,5.88,2963626 2011-09-08,'000066,长城电脑,6.09,5.91,6.09,5.9,2761742 2011-09-09,'000066,长城电脑,5.92,5.92,5.99,5.88,2067943 2011-09-13,'000066,长城电脑,5.85,5.81,5.85,5.75,2296005 2011-09-14,'000066,长城电脑,5.82,5.87,5.9,5.74,2122585 2011-09-15,'000066,长城电脑,5.87,5.89,5.92,5.85,2181701 2011-09-16,'000066,长城电脑,5.89,5.86,5.94,5.85,1474186 2011-09-19,'000066,长城电脑,5.87,5.91,6.02,5.87,4612549 2011-09-20,'000066,长城电脑,5.92,5.87,5.96,5.79,2483411 2011-09-21,'000066,长城电脑,5.89,6.01,6.02,5.83,5135772 2011-09-22,'000066,长城电脑,6.02,6.06,6.36,6.02,11680182 2011-09-23,'000066,长城电脑,5.85,6.03,6.05,5.79,5838672 2011-09-26,'000066,长城电脑,5.96,5.9,6.06,5.86,3381593 2011-09-27,'000066,长城电脑,5.91,5.92,5.99,5.86,2542210 2011-09-28,'000066,长城电脑,5.96,5.77,5.98,5.75,3641618 2011-09-29,'000066,长城电脑,5.76,5.56,5.86,5.53,3392114 2011-09-30,'000066,长城电脑,5.6,5.6,5.63,5.53,2120690 2011-10-10,'000066,长城电脑,5.68,5.6,5.68,5.55,1596001 2011-10-11,'000066,长城电脑,5.7,5.63,5.76,5.58,2518119 2011-10-12,'000066,长城电脑,5.64,5.82,5.83,5.51,4271624 2011-10-13,'000066,长城电脑,5.81,5.86,5.9,5.78,3631224 2011-10-14,'000066,长城电脑,5.85,5.83,5.85,5.76,2576326 2011-10-17,'000066,长城电脑,5.86,5.87,5.92,5.8,3008481 2011-10-18,'000066,长城电脑,5.89,5.92,6.19,5.84,13731608 2011-10-19,'000066,长城电脑,5.85,5.71,5.96,5.68,6246540 2011-10-20,'000066,长城电脑,5.7,5.63,5.71,5.5,4616213 2011-10-21,'000066,长城电脑,5.63,5.6,5.66,5.55,1963616 2011-10-24,'000066,长城电脑,5.65,5.67,5.68,5.51,3151559 2011-10-25,'000066,长城电脑,5.68,5.89,6.01,5.63,9306769 2011-10-26,'000066,长城电脑,5.89,5.92,6.06,5.86,11289744 2011-10-27,'000066,长城电脑,5.87,6.01,6.08,5.86,10204282 2011-10-28,'000066,长城电脑,6.1,6.04,6.12,5.98,8456309 2011-10-31,'000066,长城电脑,5.95,6.01,6.08,5.95,5763375 2011-11-01,'000066,长城电脑,5.97,5.95,6.0,5.88,6492412 2011-11-10,'000066,长城电脑,6.55,6.55,6.55,6.39,46214780 2011-11-11,'000066,长城电脑,6.59,6.45,6.64,6.39,34133497 2011-11-14,'000066,长城电脑,6.48,6.53,6.55,6.42,21084803 2011-11-15,'000066,长城电脑,6.52,6.66,6.79,6.4,28341777 2011-11-16,'000066,长城电脑,6.73,6.98,7.32,6.67,55031307 2011-11-17,'000066,长城电脑,6.98,6.8,7.01,6.71,25283488 2011-11-18,'000066,长城电脑,6.68,6.37,6.75,6.31,20445859 2011-11-21,'000066,长城电脑,6.34,6.51,6.56,6.33,12440327 2011-11-22,'000066,长城电脑,6.41,6.51,6.55,6.35,9995204 2011-11-23,'000066,长城电脑,6.52,6.33,6.56,6.32,8669106 2011-11-24,'000066,长城电脑,6.2,6.33,6.37,6.15,8508027 2011-11-25,'000066,长城电脑,6.32,6.23,6.49,6.18,9828429 2011-11-28,'000066,长城电脑,6.22,6.11,6.28,6.05,9450301 2011-11-29,'000066,长城电脑,6.18,6.23,6.23,6.11,8226023 2011-11-30,'000066,长城电脑,6.24,5.92,6.33,5.87,12343274 2011-12-01,'000066,长城电脑,6.12,6.0,6.2,6.0,10807021 2011-12-02,'000066,长城电脑,6.0,5.79,6.0,5.76,7862431 2011-12-05,'000066,长城电脑,5.8,5.6,5.84,5.58,4194987 2011-12-06,'000066,长城电脑,5.6,5.65,5.7,5.58,3528797 2011-12-07,'000066,长城电脑,5.66,5.65,5.72,5.6,3761766 2011-12-08,'000066,长城电脑,5.65,5.74,5.82,5.56,5192866 2011-12-09,'000066,长城电脑,5.74,5.71,5.81,5.67,4802747 2011-12-12,'000066,长城电脑,5.75,5.56,5.76,5.56,2823667 2011-12-13,'000066,长城电脑,5.54,5.34,5.57,5.33,5685043 2011-12-14,'000066,长城电脑,5.31,5.26,5.41,5.22,3155286 2011-12-16,'000066,长城电脑,5.2,5.37,5.41,5.1,5535735 2011-12-19,'000066,长城电脑,5.39,5.35,5.4,5.16,5164520 2011-12-20,'000066,长城电脑,5.33,5.28,5.4,5.27,3409799 2011-12-21,'000066,长城电脑,5.33,5.15,5.41,5.14,4118350 2011-12-22,'000066,长城电脑,5.1,5.04,5.14,4.89,5083059 2011-12-23,'000066,长城电脑,5.06,5.09,5.13,4.99,2669477 2011-12-26,'000066,长城电脑,5.15,5.1,5.22,5.09,3473446 2011-12-27,'000066,长城电脑,5.07,4.98,5.1,4.98,3182941 2011-12-28,'000066,长城电脑,4.95,4.92,4.97,4.81,2825041 2011-12-29,'000066,长城电脑,4.89,4.89,4.93,4.86,2742701 2011-12-30,'000066,长城电脑,4.93,4.97,4.97,4.89,2481866 2012-01-04,'000066,长城电脑,4.99,4.89,5.03,4.89,2819200 2012-01-05,'000066,长城电脑,4.86,4.58,4.86,4.58,3466858 2012-01-06,'000066,长城电脑,4.6,4.59,4.64,4.45,2320460 2012-01-09,'000066,长城电脑,4.6,4.75,4.78,4.52,4528795 2012-01-10,'000066,长城电脑,4.75,4.99,4.99,4.7,5895408 2012-01-11,'000066,长城电脑,4.99,5.1,5.35,4.93,9132652 2012-01-12,'000066,长城电脑,5.09,5.06,5.19,5.01,4008761 2012-01-13,'000066,长城电脑,5.06,4.87,5.11,4.86,4701891 2012-01-16,'000066,长城电脑,4.84,4.75,4.91,4.75,2167351 2012-01-17,'000066,长城电脑,4.75,5.01,5.02,4.69,4461790 2012-01-18,'000066,长城电脑,4.99,4.86,5.04,4.84,4971041 2012-01-19,'000066,长城电脑,4.84,4.9,4.98,4.82,3144850 2012-01-20,'000066,长城电脑,4.94,4.93,4.97,4.9,2619248 2012-01-30,'000066,长城电脑,4.97,4.94,5.01,4.91,2716256 2012-01-31,'000066,长城电脑,4.92,4.91,4.96,4.86,1856591 2012-02-01,'000066,长城电脑,4.91,4.89,4.96,4.87,1950370 2012-02-02,'000066,长城电脑,4.91,4.98,4.98,4.89,2432336 2012-02-03,'000066,长城电脑,4.97,5.08,5.14,4.96,6312612 2012-02-06,'000066,长城电脑,5.06,5.07,5.14,5.04,4265957 2012-02-07,'000066,长城电脑,5.07,4.99,5.07,4.91,3363950 2012-02-08,'000066,长城电脑,5.0,5.23,5.31,4.96,8598668 2012-02-09,'000066,长城电脑,5.2,5.18,5.24,5.11,5909333 2012-02-10,'000066,长城电脑,5.18,5.18,5.22,5.16,4645236 2012-02-13,'000066,长城电脑,5.16,5.3,5.4,5.11,10543513 2012-02-14,'000066,长城电脑,5.3,5.25,5.31,5.2,4586530 2012-02-15,'000066,长城电脑,5.22,5.37,5.41,5.21,7872236 2012-02-16,'000066,长城电脑,5.39,5.47,5.57,5.37,15627444 2012-02-17,'000066,长城电脑,5.45,5.36,5.51,5.28,9646782 2012-02-20,'000066,长城电脑,5.46,5.36,5.56,5.35,9784526 2012-02-22,'000066,长城电脑,5.45,5.53,5.6,5.44,12213981 2012-02-23,'000066,长城电脑,5.53,5.48,5.56,5.36,11589258 2012-02-24,'000066,长城电脑,5.48,5.5,5.51,5.42,12829750 2012-02-27,'000066,长城电脑,5.51,5.51,5.65,5.5,14744985 2012-02-28,'000066,长城电脑,5.48,5.45,5.51,5.39,8614429 2012-02-29,'000066,长城电脑,5.43,5.31,5.44,5.3,8954043 2012-03-01,'000066,长城电脑,5.29,5.38,5.45,5.29,7580360 2012-03-02,'000066,长城电脑,5.36,5.5,5.52,5.36,8276474 2012-03-05,'000066,长城电脑,5.5,5.53,5.6,5.5,10726057 2012-03-06,'000066,长城电脑,5.5,5.44,5.5,5.37,6996186 2012-03-07,'000066,长城电脑,5.38,5.37,5.48,5.34,6597204 2012-03-08,'000066,长城电脑,5.37,5.53,5.58,5.37,11470604 2012-03-09,'000066,长城电脑,5.54,5.58,5.58,5.47,10312665 2012-03-12,'000066,长城电脑,5.55,5.59,5.62,5.49,9090848 2012-03-13,'000066,长城电脑,5.61,5.71,5.83,5.58,20438244 2012-03-14,'000066,长城电脑,5.68,5.3,5.73,5.23,17809744 2012-03-15,'000066,长城电脑,5.31,5.23,5.38,5.15,10255224 2012-03-16,'000066,长城电脑,5.25,5.34,5.36,5.18,8564553 2012-03-19,'000066,长城电脑,5.32,5.33,5.34,5.2,7726659 2012-03-20,'000066,长城电脑,5.29,5.19,5.31,5.18,7298266 2012-03-21,'000066,长城电脑,5.21,5.14,5.24,5.1,6803948 2012-03-22,'000066,长城电脑,5.15,5.06,5.16,4.98,9785011 2012-03-23,'000066,长城电脑,5.05,4.95,5.05,4.92,7488884 2012-03-26,'000066,长城电脑,4.95,4.94,5.0,4.91,3961216 2012-03-27,'000066,长城电脑,4.99,4.95,5.03,4.93,4287153 2012-03-28,'000066,长城电脑,4.93,4.69,4.94,4.67,6560892 2012-03-29,'000066,长城电脑,4.68,4.62,4.76,4.5,6476533 2012-03-30,'000066,长城电脑,4.6,4.63,4.68,4.55,4949356 2012-04-05,'000066,长城电脑,4.6,4.75,4.75,4.6,3946744 2012-04-06,'000066,长城电脑,4.75,4.79,4.85,4.7,4878451 2012-04-09,'000066,长城电脑,4.78,4.7,4.79,4.69,2632769 2012-04-10,'000066,长城电脑,4.67,4.75,4.76,4.62,2869303 2012-04-11,'000066,长城电脑,4.68,4.78,4.78,4.67,3649271 2012-04-12,'000066,长城电脑,4.78,4.93,4.95,4.78,6883378 2012-04-13,'000066,长城电脑,4.95,5.0,5.09,4.95,9685608 2012-04-16,'000066,长城电脑,4.94,4.98,5.04,4.89,5516521 2012-04-17,'000066,长城电脑,4.95,4.9,5.03,4.89,5906648 2012-04-18,'000066,长城电脑,4.91,5.02,5.05,4.9,6810848 2012-04-19,'000066,长城电脑,5.01,5.0,5.04,4.97,5861180 2012-04-20,'000066,长城电脑,5.01,5.0,5.04,4.95,6144840 2012-04-23,'000066,长城电脑,5.02,4.97,5.1,4.96,6117972 2012-04-24,'000066,长城电脑,4.92,4.81,4.98,4.7,8070976 2012-04-25,'000066,长城电脑,4.79,4.91,4.95,4.78,6089427 2012-04-26,'000066,长城电脑,4.94,4.84,4.95,4.83,5264784 2012-04-27,'000066,长城电脑,4.86,4.76,4.87,4.75,5107536 2012-05-02,'000066,长城电脑,4.89,4.78,4.89,4.77,5104432 2012-05-03,'000066,长城电脑,4.78,4.78,4.82,4.75,4211220 2012-05-04,'000066,长城电脑,4.8,4.86,4.88,4.8,6165463 2012-05-07,'000066,长城电脑,4.85,4.98,4.98,4.81,10520145 2012-05-08,'000066,长城电脑,4.96,4.92,4.96,4.87,6978508 2012-05-09,'000066,长城电脑,4.89,4.76,4.89,4.75,7150266 2012-05-11,'000066,长城电脑,4.79,4.73,4.8,4.7,4880679 2012-05-14,'000066,长城电脑,4.73,4.7,4.78,4.7,4217194 2012-05-15,'000066,长城电脑,4.68,4.69,4.69,4.6,3599045 2012-05-16,'000066,长城电脑,4.69,4.63,4.75,4.63,3744569 2012-05-17,'000066,长城电脑,4.65,4.69,4.72,4.61,4196104 2012-05-18,'000066,长城电脑,4.65,4.62,4.67,4.59,4251170 2012-05-21,'000066,长城电脑,4.62,4.64,4.68,4.58,3218118 2012-05-22,'000066,长城电脑,4.65,4.69,4.7,4.64,2650297 2012-05-23,'000066,长城电脑,4.68,4.65,4.7,4.62,2762155 2012-05-24,'000066,长城电脑,4.64,4.66,4.71,4.58,6620282 2012-05-25,'000066,长城电脑,4.65,4.57,4.66,4.53,4688654 2012-05-28,'000066,长城电脑,4.5,4.58,4.59,4.48,3920401 2012-05-29,'000066,长城电脑,4.59,4.64,4.65,4.57,4432247 2012-05-30,'000066,长城电脑,4.63,4.64,4.68,4.61,3615129 2012-05-31,'000066,长城电脑,4.63,4.65,4.68,4.59,4064374 2012-06-01,'000066,长城电脑,4.65,4.61,4.69,4.6,3205460 2012-06-04,'000066,长城电脑,4.53,4.48,4.58,4.46,4533378 2012-06-05,'000066,长城电脑,4.5,4.49,4.53,4.46,2826882 2012-06-07,'000066,长城电脑,4.51,4.46,4.55,4.46,3364989 2012-06-08,'000066,长城电脑,4.5,4.4,4.51,4.39,3128034 2012-06-11,'000066,长城电脑,4.42,4.44,4.45,4.34,2710766 2012-06-12,'000066,长城电脑,4.44,4.37,4.44,4.34,2497373 2012-06-13,'000066,长城电脑,4.37,4.42,4.43,4.36,2219190 2012-06-14,'000066,长城电脑,4.41,4.42,4.46,4.39,2691540 2012-06-15,'000066,长城电脑,4.43,4.41,4.44,4.37,2292434 2012-06-18,'000066,长城电脑,4.42,4.48,4.49,4.42,3436624 2012-06-19,'000066,长城电脑,4.43,4.43,4.47,4.41,2049435 2012-06-20,'000066,长城电脑,4.43,4.51,4.64,4.42,6632152 2012-06-21,'000066,长城电脑,4.47,4.4,4.47,4.37,3426110 2012-06-25,'000066,长城电脑,4.4,4.2,4.4,4.19,7804325 2012-06-26,'000066,长城电脑,4.2,4.08,4.2,4.02,5757159 2012-06-27,'000066,长城电脑,4.1,4.02,4.13,4.02,4180111 2012-06-28,'000066,长城电脑,4.04,3.9,4.07,3.9,5785755 2012-06-29,'000066,长城电脑,3.88,3.94,3.95,3.82,4461813 2012-07-02,'000066,长城电脑,3.95,3.96,4.01,3.93,3829646 2012-07-03,'000066,长城电脑,3.97,3.96,4.01,3.92,2616122 2012-07-04,'000066,长城电脑,3.97,3.94,3.99,3.93,2068829 2012-07-05,'000066,长城电脑,3.94,3.8,3.94,3.78,3693812 2012-07-06,'000066,长城电脑,3.81,3.86,3.88,3.76,2464409 2012-07-09,'000066,长城电脑,3.87,3.77,3.89,3.76,2656948 2012-07-10,'000066,长城电脑,3.76,3.74,3.76,3.7,2123817 2012-07-11,'000066,长城电脑,3.75,3.76,3.8,3.71,1802931 2012-07-12,'000066,长城电脑,3.76,3.8,3.82,3.73,2834811 2012-07-13,'000066,长城电脑,3.8,3.79,3.82,3.77,1890625 2012-07-16,'000066,长城电脑,3.76,3.57,3.76,3.57,3596558 2012-07-17,'000066,长城电脑,3.57,3.61,3.64,3.53,2070435 2012-07-18,'000066,长城电脑,3.63,3.62,3.64,3.5,2581456 2012-07-19,'000066,长城电脑,3.61,3.73,3.78,3.57,6072571 2012-07-20,'000066,长城电脑,3.71,3.71,3.74,3.67,2511846 2012-07-23,'000066,长城电脑,3.71,3.66,3.71,3.6,2268217 2012-07-24,'000066,长城电脑,3.66,3.69,3.72,3.62,2037615 2012-07-25,'000066,长城电脑,3.69,3.65,3.7,3.64,1753348 2012-07-26,'000066,长城电脑,3.65,3.61,3.69,3.6,1787575 2012-07-27,'000066,长城电脑,3.61,3.6,3.63,3.58,1743826 2012-07-30,'000066,长城电脑,3.6,3.5,3.62,3.48,2663681 2012-07-31,'000066,长城电脑,3.49,3.41,3.51,3.4,1804871 2012-08-01,'000066,长城电脑,3.39,3.46,3.48,3.39,1603167 2012-08-02,'000066,长城电脑,3.47,3.44,3.51,3.42,1688097 2012-08-03,'000066,长城电脑,3.45,3.56,3.66,3.42,4776776 2012-08-06,'000066,长城电脑,3.51,3.62,3.63,3.49,4055205 2012-08-07,'000066,长城电脑,3.63,3.66,3.66,3.59,4198178 2012-08-08,'000066,长城电脑,3.67,3.64,3.67,3.61,2576269 2012-08-09,'000066,长城电脑,3.64,3.68,3.68,3.6,3842682 2012-08-10,'000066,长城电脑,3.67,3.7,3.77,3.65,5437608 2012-08-13,'000066,长城电脑,3.69,3.55,3.7,3.55,3817068 2012-08-14,'000066,长城电脑,3.55,3.73,3.75,3.53,8545064 2012-08-15,'000066,长城电脑,3.69,3.65,3.72,3.63,4292698 2012-08-16,'000066,长城电脑,3.63,3.58,3.66,3.58,2549616 2012-08-17,'000066,长城电脑,3.56,3.6,3.61,3.55,1643403 2012-08-20,'000066,长城电脑,3.58,3.55,3.58,3.5,2643619 2012-08-21,'000066,长城电脑,3.55,3.65,3.67,3.52,4922227 2012-08-22,'000066,长城电脑,3.63,3.63,3.65,3.6,2757661 2012-08-23,'000066,长城电脑,3.62,3.66,3.68,3.61,2984322 2012-08-24,'000066,长城电脑,3.65,3.61,3.79,3.6,9409413 2012-08-27,'000066,长城电脑,3.58,3.45,3.58,3.41,5211180 2012-08-28,'000066,长城电脑,3.45,3.47,3.5,3.41,2681392 2012-08-29,'000066,长城电脑,3.47,3.47,3.52,3.44,3135384 2012-08-30,'000066,长城电脑,3.47,3.43,3.47,3.4,2909387 2012-08-31,'000066,长城电脑,3.4,3.42,3.42,3.37,2090771 2012-09-03,'000066,长城电脑,3.41,3.46,3.47,3.38,2464535 2012-09-04,'000066,长城电脑,3.46,3.38,3.48,3.35,3496726 2012-09-05,'000066,长城电脑,3.36,3.49,3.58,3.35,6123072 2012-09-06,'000066,长城电脑,3.46,3.51,3.52,3.46,3268846 2012-09-07,'000066,长城电脑,3.53,3.64,3.68,3.48,7640526 2012-09-10,'000066,长城电脑,3.68,3.65,3.7,3.62,5058883 2012-09-11,'000066,长城电脑,3.63,3.66,3.66,3.6,4016146 2012-09-12,'000066,长城电脑,3.65,3.7,3.71,3.64,6747675 2012-09-13,'000066,长城电脑,3.7,3.62,3.73,3.62,5339569 2012-09-14,'000066,长城电脑,3.63,3.68,3.72,3.62,4840422 2012-09-17,'000066,长城电脑,3.66,3.53,3.7,3.53,4575958 2012-09-18,'000066,长城电脑,3.53,3.54,3.56,3.48,2850045 2012-09-19,'000066,长城电脑,3.56,3.89,3.89,3.56,12737951 2012-09-20,'000066,长城电脑,4.28,4.21,4.28,4.07,84088472 2012-09-21,'000066,长城电脑,4.03,3.83,4.07,3.79,53900495 2012-09-24,'000066,长城电脑,3.7,3.74,3.81,3.62,30538596 2012-09-25,'000066,长城电脑,3.75,3.71,3.76,3.68,16981342 2012-09-26,'000066,长城电脑,3.68,3.61,3.72,3.5,21277180 2012-09-27,'000066,长城电脑,3.58,3.65,3.7,3.52,17537308 2012-09-28,'000066,长城电脑,3.63,3.7,3.7,3.58,14886703 2012-10-08,'000066,长城电脑,3.68,3.63,3.73,3.59,10948862 2012-10-09,'000066,长城电脑,3.64,3.7,3.75,3.59,15878447 2012-10-10,'000066,长城电脑,3.71,3.77,3.85,3.7,24418019 2012-10-11,'000066,长城电脑,3.77,3.75,3.81,3.71,14490611 2012-10-12,'000066,长城电脑,3.75,3.71,3.8,3.65,10875468 2012-10-15,'000066,长城电脑,3.71,3.6,3.71,3.55,10841798 2012-10-16,'000066,长城电脑,3.59,3.58,3.63,3.55,5561657 2012-10-17,'000066,长城电脑,3.59,3.64,3.65,3.56,6072748 2012-10-18,'000066,长城电脑,3.64,3.69,3.71,3.6,9255836 2012-10-19,'000066,长城电脑,3.63,3.6,3.65,3.56,18358784 2012-10-22,'000066,长城电脑,3.58,3.61,3.61,3.55,7058722 2012-10-23,'000066,长城电脑,3.59,3.59,3.63,3.57,7364017 2012-10-24,'000066,长城电脑,3.58,3.65,3.75,3.55,14483227 2012-10-25,'000066,长城电脑,3.62,3.61,3.68,3.6,8693392 2012-10-26,'000066,长城电脑,3.62,3.45,3.62,3.41,9112652 2012-10-29,'000066,长城电脑,3.45,3.45,3.47,3.41,3273795 2012-10-30,'000066,长城电脑,3.45,3.43,3.48,3.41,4621508 2012-10-31,'000066,长城电脑,3.43,3.43,3.44,3.39,3981325 2012-11-01,'000066,长城电脑,3.43,3.49,3.51,3.4,5914791 2012-11-02,'000066,长城电脑,3.49,3.51,3.52,3.46,4625217 2012-11-05,'000066,长城电脑,3.51,3.5,3.52,3.48,3474876 2012-11-06,'000066,长城电脑,3.5,3.48,3.53,3.44,3651427 2012-11-07,'000066,长城电脑,3.49,3.51,3.54,3.48,5084355 2012-11-08,'000066,长城电脑,3.48,3.38,3.48,3.37,5186575 2012-11-09,'000066,长城电脑,3.38,3.39,3.42,3.38,2528020 2012-11-12,'000066,长城电脑,3.4,3.41,3.42,3.39,3029112 2012-11-13,'000066,长城电脑,3.43,3.32,3.43,3.31,4946146 2012-11-14,'000066,长城电脑,3.33,3.33,3.35,3.3,2375114 2012-11-15,'000066,长城电脑,3.32,3.26,3.33,3.26,3326022 2012-11-16,'000066,长城电脑,3.23,3.22,3.25,3.2,2992949 2012-11-19,'000066,长城电脑,3.23,3.24,3.25,3.21,2152518 2012-11-20,'000066,长城电脑,3.24,3.25,3.29,3.24,2565685 2012-11-21,'000066,长城电脑,3.26,3.28,3.29,3.22,2643253 2012-11-22,'000066,长城电脑,3.27,3.25,3.28,3.23,2574777 2012-11-23,'000066,长城电脑,3.25,3.27,3.29,3.24,1872863 2012-11-26,'000066,长城电脑,3.3,3.22,3.3,3.21,2648850 2012-11-27,'000066,长城电脑,3.22,3.09,3.22,3.08,3990596 2012-11-28,'000066,长城电脑,3.07,2.99,3.09,2.98,3682534 2012-11-29,'000066,长城电脑,3.0,2.96,3.01,2.95,3571661 2012-11-30,'000066,长城电脑,2.97,2.99,3.0,2.95,2494031 2012-12-03,'000066,长城电脑,2.99,2.91,3.01,2.91,3234922 2012-12-04,'000066,长城电脑,2.91,3.04,3.14,2.91,9148023 2012-12-05,'000066,长城电脑,3.0,3.14,3.17,2.96,9833359 2012-12-06,'000066,长城电脑,3.12,3.08,3.13,3.05,5584187 2012-12-07,'000066,长城电脑,3.09,3.15,3.17,3.06,6479710 2012-12-10,'000066,长城电脑,3.16,3.2,3.23,3.14,6550255 2012-12-11,'000066,长城电脑,3.2,3.21,3.29,3.16,7394574 2012-12-12,'000066,长城电脑,3.2,3.18,3.26,3.15,5112561 2012-12-13,'000066,长城电脑,3.18,3.1,3.2,3.1,3678784 2012-12-14,'000066,长城电脑,3.1,3.25,3.27,3.09,8650905 2012-12-17,'000066,长城电脑,3.25,3.28,3.3,3.22,6612861 2012-12-18,'000066,长城电脑,3.26,3.26,3.3,3.21,6563907 2012-12-19,'000066,长城电脑,3.24,3.29,3.34,3.23,6908159 2012-12-20,'000066,长城电脑,3.26,3.27,3.28,3.23,5279957 2012-12-21,'000066,长城电脑,3.27,3.24,3.3,3.23,4547530 2012-12-24,'000066,长城电脑,3.21,3.24,3.26,3.21,2782898 2012-12-25,'000066,长城电脑,3.24,3.31,3.33,3.23,9154291 2012-12-26,'000066,长城电脑,3.29,3.34,3.34,3.28,6912983 2012-12-27,'000066,长城电脑,3.33,3.31,3.37,3.3,8668564 2012-12-28,'000066,长城电脑,3.31,3.33,3.34,3.28,6207426 2012-12-31,'000066,长城电脑,3.32,3.34,3.35,3.3,6631357 2013-01-04,'000066,长城电脑,3.35,3.33,3.37,3.3,5204292 2013-01-07,'000066,长城电脑,3.31,3.34,3.34,3.29,4972720 2013-01-08,'000066,长城电脑,3.35,3.41,3.44,3.31,13287895 2013-01-09,'000066,长城电脑,3.39,3.39,3.42,3.36,6665085 2013-01-10,'000066,长城电脑,3.39,3.42,3.44,3.38,7808250 2013-01-11,'000066,长城电脑,3.42,3.4,3.57,3.4,17999739 2013-01-14,'000066,长城电脑,3.38,3.46,3.47,3.31,13579399 2013-01-15,'000066,长城电脑,3.45,3.51,3.53,3.42,14637080 2013-01-16,'000066,长城电脑,3.5,3.56,3.58,3.45,14346856 2013-01-17,'000066,长城电脑,3.56,3.47,3.57,3.46,9009230 2013-01-18,'000066,长城电脑,3.47,3.51,3.51,3.43,8462407 2013-01-21,'000066,长城电脑,3.52,3.53,3.55,3.48,8800562 2013-01-22,'000066,长城电脑,3.53,3.56,3.63,3.51,16430683 2013-01-23,'000066,长城电脑,3.52,3.55,3.61,3.48,9928434 2013-01-24,'000066,长城电脑,3.55,3.42,3.58,3.36,11644384 2013-01-25,'000066,长城电脑,3.4,3.39,3.43,3.36,5630955 2013-01-28,'000066,长城电脑,3.37,3.49,3.54,3.37,10580029 2013-01-29,'000066,长城电脑,3.43,3.45,3.46,3.4,10661028 2013-01-30,'000066,长城电脑,3.43,3.41,3.44,3.39,9370812 2013-01-31,'000066,长城电脑,3.4,3.38,3.42,3.36,6301692 2013-02-01,'000066,长城电脑,3.38,3.39,3.42,3.37,5985440 2013-02-04,'000066,长城电脑,3.39,3.42,3.44,3.37,8776724 2013-02-05,'000066,长城电脑,3.4,3.44,3.45,3.37,7379350 2013-02-06,'000066,长城电脑,3.43,3.47,3.5,3.41,8758069 2013-02-07,'000066,长城电脑,3.47,3.44,3.48,3.41,5271132 2013-02-08,'000066,长城电脑,3.44,3.46,3.47,3.42,4659203 2013-02-18,'000066,长城电脑,3.5,3.47,3.5,3.45,6049910 2013-02-19,'000066,长城电脑,3.47,3.46,3.54,3.44,10905528 2013-02-20,'000066,长城电脑,3.47,3.5,3.5,3.43,7140456 2013-02-21,'000066,长城电脑,3.48,3.4,3.49,3.38,7730514 2013-02-22,'000066,长城电脑,3.4,3.37,3.41,3.35,5463672 2013-02-25,'000066,长城电脑,3.37,3.38,3.4,3.34,3965959 2013-02-26,'000066,长城电脑,3.36,3.29,3.38,3.29,6039850 2013-02-27,'000066,长城电脑,3.29,3.24,3.32,3.22,5133823 2013-02-28,'000066,长城电脑,3.27,3.32,3.33,3.24,5268237 2013-03-01,'000066,长城电脑,3.3,3.31,3.33,3.28,5983176 2013-03-04,'000066,长城电脑,3.31,3.28,3.41,3.25,13697036 2013-03-05,'000066,长城电脑,3.27,3.36,3.38,3.25,7532584 2013-03-06,'000066,长城电脑,3.35,3.44,3.49,3.33,18143865 2013-03-07,'000066,长城电脑,3.43,3.39,3.46,3.35,8903957 2013-03-08,'000066,长城电脑,3.39,3.38,3.42,3.37,4535536 2013-03-11,'000066,长城电脑,3.38,3.4,3.43,3.35,5247103 2013-03-12,'000066,长城电脑,3.4,3.28,3.41,3.23,7169689 2013-03-13,'000066,长城电脑,3.25,3.26,3.28,3.18,4986258 2013-03-14,'000066,长城电脑,3.25,3.25,3.27,3.22,3287957 2013-03-15,'000066,长城电脑,3.26,3.26,3.3,3.21,3952719 2013-03-18,'000066,长城电脑,3.24,3.21,3.26,3.2,3110274 2013-03-19,'000066,长城电脑,3.21,3.21,3.24,3.16,3472469 2013-03-20,'000066,长城电脑,3.21,3.28,3.29,3.2,6785020 2013-03-21,'000066,长城电脑,3.28,3.35,3.38,3.25,10141844 2013-03-22,'000066,长城电脑,3.34,3.38,3.42,3.31,7841749 2013-03-25,'000066,长城电脑,3.39,3.42,3.52,3.12,17843198 2013-03-26,'000066,长城电脑,3.37,3.34,3.38,3.27,7151570 2013-03-27,'000066,长城电脑,3.34,3.31,3.35,3.28,4472358 2013-03-28,'000066,长城电脑,3.3,3.2,3.3,3.19,4820634 2013-03-29,'000066,长城电脑,3.18,3.2,3.25,3.18,2521492 2013-04-01,'000066,长城电脑,3.19,3.19,3.23,3.18,3220127 2013-04-02,'000066,长城电脑,3.21,3.19,3.22,3.17,3083439 2013-04-03,'000066,长城电脑,3.16,3.14,3.2,3.13,3483358 2013-04-08,'000066,长城电脑,3.11,3.12,3.13,3.04,3058977 2013-04-09,'000066,长城电脑,3.1,3.13,3.16,3.1,2155798 2013-04-10,'000066,长城电脑,3.14,3.14,3.16,3.11,2718500 2013-04-11,'000066,长城电脑,3.15,3.15,3.25,3.15,4223149 2013-04-12,'000066,长城电脑,3.13,3.12,3.15,3.1,2475037 2013-04-15,'000066,长城电脑,3.11,3.04,3.11,3.04,2458088 2013-04-16,'000066,长城电脑,3.03,3.09,3.09,3.03,2321235 2013-04-17,'000066,长城电脑,3.09,3.09,3.11,3.06,1796590 2013-04-18,'000066,长城电脑,3.08,3.07,3.09,3.05,2736150 2013-04-19,'000066,长城电脑,3.07,3.13,3.14,3.06,3843676 2013-04-22,'000066,长城电脑,3.12,3.15,3.16,3.11,4816179 2013-04-23,'000066,长城电脑,3.16,3.06,3.16,3.05,3731337 2013-04-24,'000066,长城电脑,3.07,3.12,3.13,3.04,3801939 2013-04-25,'000066,长城电脑,3.14,3.07,3.14,3.07,3633405 2013-04-26,'000066,长城电脑,3.08,3.01,3.1,3.0,3263878 2013-05-02,'000066,长城电脑,3.01,3.03,3.03,2.99,2706094 2013-05-03,'000066,长城电脑,3.04,3.06,3.1,3.04,3083400 2013-05-06,'000066,长城电脑,3.07,3.1,3.11,3.05,3009205 2013-05-07,'000066,长城电脑,3.11,3.1,3.12,3.06,3050179 2013-05-08,'000066,长城电脑,3.09,3.15,3.16,3.09,5725140 2013-05-09,'000066,长城电脑,3.13,3.13,3.15,3.09,4324507 2013-05-10,'000066,长城电脑,3.11,3.14,3.15,3.08,4443004 2013-05-13,'000066,长城电脑,3.14,3.17,3.17,3.11,5305700 2013-05-14,'000066,长城电脑,3.16,3.12,3.16,3.08,3551417 2013-05-15,'000066,长城电脑,3.13,3.17,3.18,3.1,4846679 2013-05-16,'000066,长城电脑,3.15,3.26,3.38,3.15,20332981 2013-05-17,'000066,长城电脑,3.21,3.29,3.31,3.21,11905694 2013-05-20,'000066,长城电脑,3.29,3.38,3.39,3.25,15940222 2013-05-21,'000066,长城电脑,3.42,3.52,3.57,3.37,32670160 2013-05-22,'000066,长城电脑,3.49,3.44,3.55,3.4,19591289 2013-05-23,'000066,长城电脑,3.42,3.67,3.78,3.4,62140181 2013-05-24,'000066,长城电脑,3.61,3.69,3.76,3.6,29219042 2013-05-27,'000066,长城电脑,3.68,3.68,3.73,3.63,18194820 2013-05-28,'000066,长城电脑,3.67,3.62,3.7,3.52,19540375 2013-05-29,'000066,长城电脑,3.6,3.63,3.66,3.57,12996741 2013-05-30,'000066,长城电脑,3.62,3.6,3.69,3.56,14469540 2013-05-31,'000066,长城电脑,3.62,3.59,3.69,3.58,14594474 2013-06-03,'000066,长城电脑,3.6,3.61,3.66,3.56,11893660 2013-06-04,'000066,长城电脑,3.6,3.56,3.6,3.43,15145847 2013-06-05,'000066,长城电脑,3.53,3.53,3.56,3.47,6195850 2013-06-06,'000066,长城电脑,3.53,3.46,3.53,3.42,7198557 2013-06-07,'000066,长城电脑,3.45,3.4,3.47,3.34,7203787 2013-06-13,'000066,长城电脑,3.38,3.3,3.38,3.21,7122142 2013-06-14,'000066,长城电脑,3.29,3.35,3.36,3.29,4859236 2013-06-17,'000066,长城电脑,3.35,3.37,3.4,3.3,5837551 2013-06-18,'000066,长城电脑,3.38,3.4,3.45,3.3,8552138 2013-06-19,'000066,长城电脑,3.45,3.43,3.51,3.39,10859462 2013-06-20,'000066,长城电脑,3.39,3.19,3.4,3.19,10923069 2013-06-21,'000066,长城电脑,3.12,3.14,3.18,3.06,9983294 2013-06-24,'000066,长城电脑,3.14,3.08,3.29,3.0,15208799 2013-06-25,'000066,长城电脑,3.03,3.16,3.2,2.8,14788201 2013-06-26,'000066,长城电脑,3.16,3.19,3.25,3.07,15361050 2013-06-27,'000066,长城电脑,3.25,3.08,3.29,3.05,14200310 2013-06-28,'000066,长城电脑,3.05,3.02,3.14,2.98,9036430 2013-07-01,'000066,长城电脑,2.98,3.07,3.07,2.98,6687676 2013-07-02,'000066,长城电脑,3.07,3.07,3.09,3.04,6658844 2013-07-03,'000066,长城电脑,3.07,3.11,3.18,2.98,10513883 2013-07-04,'000066,长城电脑,3.08,3.16,3.19,3.05,8602522 2013-07-05,'000066,长城电脑,3.16,3.11,3.17,3.1,7271332 2013-07-08,'000066,长城电脑,3.08,2.99,3.08,2.99,6844820 2013-07-09,'000066,长城电脑,2.99,3.01,3.02,2.97,2677203 2013-07-10,'000066,长城电脑,3.01,3.07,3.08,2.98,5343885 2013-07-11,'000066,长城电脑,3.06,3.13,3.16,3.06,8466490 2013-07-12,'000066,长城电脑,3.13,3.13,3.2,3.1,8376743 2013-07-15,'000066,长城电脑,3.14,3.19,3.19,3.12,6779691 2013-07-16,'000066,长城电脑,3.19,3.21,3.23,3.14,8621715 2013-07-17,'000066,长城电脑,3.18,3.15,3.22,3.12,7539650 2013-07-18,'000066,长城电脑,3.14,3.19,3.23,3.08,9376918 2013-07-19,'000066,长城电脑,3.16,3.45,3.51,3.16,58778059 2013-07-22,'000066,长城电脑,3.38,3.43,3.44,3.33,30908812 2013-07-23,'000066,长城电脑,3.43,3.45,3.48,3.36,23634487 2013-07-24,'000066,长城电脑,3.43,3.48,3.54,3.37,24779235 2013-07-25,'000066,长城电脑,3.45,3.38,3.48,3.34,14475200 2013-07-26,'000066,长城电脑,3.36,3.32,3.39,3.22,12252258 2013-07-29,'000066,长城电脑,3.28,3.27,3.3,3.22,6603986 2013-07-30,'000066,长城电脑,3.27,3.27,3.32,3.21,6408566 2013-07-31,'000066,长城电脑,3.39,3.26,3.39,3.22,10577778 2013-08-01,'000066,长城电脑,3.23,3.38,3.41,3.23,13277037 2013-08-02,'000066,长城电脑,3.4,3.37,3.43,3.35,11278439 2013-08-05,'000066,长城电脑,3.37,3.38,3.39,3.33,7865551 2013-08-06,'000066,长城电脑,3.38,3.42,3.43,3.35,10692475 2013-08-07,'000066,长城电脑,3.43,3.37,3.45,3.36,8529439 2013-08-08,'000066,长城电脑,3.37,3.42,3.49,3.35,11376466 2013-08-09,'000066,长城电脑,3.41,3.38,3.45,3.35,6815440 2013-08-12,'000066,长城电脑,3.37,3.43,3.45,3.37,10453774 2013-08-13,'000066,长城电脑,3.43,3.56,3.68,3.41,26507068 2013-08-14,'000066,长城电脑,3.51,3.54,3.58,3.48,13504755 2013-08-15,'000066,长城电脑,3.53,3.43,3.56,3.42,10947561 2013-08-16,'000066,长城电脑,3.4,3.42,3.65,3.36,25921783 2013-08-19,'000066,长城电脑,3.37,3.7,3.76,3.34,43334589 2013-08-20,'000066,长城电脑,3.63,3.82,3.89,3.63,48159536 2013-08-21,'000066,长城电脑,3.81,4.2,4.2,3.76,44786919 2013-08-22,'000066,长城电脑,4.4,4.62,4.62,4.32,36044150 2013-08-23,'000066,长城电脑,4.79,4.48,4.95,4.31,100389966 2013-08-26,'000066,长城电脑,4.51,4.52,4.58,4.36,59270590 2013-08-27,'000066,长城电脑,4.47,4.79,4.95,4.36,74995614 2013-08-28,'000066,长城电脑,4.6,4.41,4.73,4.4,57312336 2013-08-29,'000066,长城电脑,4.35,4.53,4.65,4.31,40861837 2013-08-30,'000066,长城电脑,4.44,4.28,4.56,4.21,35802881 2013-09-02,'000066,长城电脑,4.25,4.31,4.33,4.11,19415715 2013-09-03,'000066,长城电脑,4.27,4.45,4.56,4.25,31020314 2013-09-04,'000066,长城电脑,4.42,4.35,4.46,4.31,19843328 2013-09-05,'000066,长城电脑,4.35,4.34,4.46,4.26,21851060 2013-09-06,'000066,长城电脑,4.29,4.29,4.36,4.27,17965845 2013-09-09,'000066,长城电脑,4.3,4.37,4.4,4.19,20821858 2013-09-10,'000066,长城电脑,4.36,4.31,4.38,4.2,22212240 2013-09-11,'000066,长城电脑,4.33,4.47,4.53,4.25,33661225 2013-09-12,'000066,长城电脑,4.41,4.39,4.55,4.38,22896754 2013-09-13,'000066,长城电脑,4.4,4.46,4.5,4.33,23336701 2013-09-16,'000066,长城电脑,4.46,4.3,4.48,4.28,19983993 2013-09-17,'000066,长城电脑,4.28,4.02,4.33,3.96,23197070 2013-09-18,'000066,长城电脑,3.97,3.99,4.06,3.92,11874941 2013-09-23,'000066,长城电脑,4.02,4.07,4.12,4.02,12601641 2013-09-24,'000066,长城电脑,4.07,4.04,4.13,4.02,13811588 2013-09-26,'000066,长城电脑,4.33,4.44,4.44,4.18,19456582 2013-09-27,'000066,长城电脑,4.5,4.33,4.68,4.32,47477260 2013-09-30,'000066,长城电脑,4.22,4.31,4.37,4.16,21704850 2013-10-08,'000066,长城电脑,4.3,4.38,4.43,4.22,19320806 2013-10-09,'000066,长城电脑,4.32,4.48,4.49,4.31,23401961 2013-10-10,'000066,长城电脑,4.45,4.38,4.53,4.38,18561160 2013-10-11,'000066,长城电脑,4.39,4.58,4.67,4.33,35254998 2013-10-14,'000066,长城电脑,4.57,4.57,4.64,4.51,19553811 2013-10-15,'000066,长城电脑,4.52,4.44,4.52,4.36,19398172 2013-10-16,'000066,长城电脑,4.37,4.18,4.41,4.15,16543529 2013-10-17,'000066,长城电脑,4.21,4.18,4.26,4.17,10211938 2013-10-18,'000066,长城电脑,4.26,4.24,4.26,4.19,6100023 2013-10-21,'000066,长城电脑,4.27,4.43,4.45,4.24,18233632 2013-10-22,'000066,长城电脑,4.42,4.28,4.42,4.24,14045237 2013-10-23,'000066,长城电脑,4.28,4.12,4.3,4.1,11495409 2013-10-24,'000066,长城电脑,4.11,4.14,4.2,4.09,5207803 2013-10-25,'000066,长城电脑,4.13,3.97,4.19,3.95,8913977 2013-10-28,'000066,长城电脑,4.02,4.0,4.04,3.96,5128900 2013-10-29,'000066,长城电脑,4.0,3.78,4.02,3.6,12093805 2013-10-30,'000066,长城电脑,3.75,3.8,3.8,3.73,6643329 2013-10-31,'000066,长城电脑,3.79,3.7,3.79,3.67,7703806 2013-11-01,'000066,长城电脑,3.69,3.65,3.7,3.6,6181022 2013-11-04,'000066,长城电脑,3.65,3.69,3.73,3.64,4780992 2013-11-05,'000066,长城电脑,3.68,3.76,3.77,3.66,5837201 2013-11-06,'000066,长城电脑,3.77,3.71,3.8,3.7,5643197 2013-11-07,'000066,长城电脑,3.7,3.65,3.73,3.64,4021381 2013-11-08,'000066,长城电脑,3.63,3.53,3.67,3.5,5691659 2013-11-11,'000066,长城电脑,3.52,3.57,3.58,3.49,3522349 2013-11-12,'000066,长城电脑,3.57,3.61,3.63,3.55,2822329 2013-11-13,'000066,长城电脑,3.61,3.5,3.61,3.45,5969544 2013-11-14,'000066,长城电脑,3.49,3.63,3.64,3.45,7307252 2013-11-15,'000066,长城电脑,3.62,3.69,3.74,3.6,9493056 2013-11-18,'000066,长城电脑,3.68,3.77,3.77,3.67,7489685 2013-11-19,'000066,长城电脑,3.77,3.72,3.8,3.68,7518140 2013-11-20,'000066,长城电脑,3.72,3.81,3.83,3.71,9877194 2013-11-21,'000066,长城电脑,3.8,3.77,3.81,3.74,7978742 2013-11-22,'000066,长城电脑,3.76,3.67,3.79,3.66,8980134 2013-11-25,'000066,长城电脑,3.66,3.68,3.73,3.63,5155784 2013-11-26,'000066,长城电脑,3.76,3.75,3.86,3.74,9564612 2013-11-27,'000066,长城电脑,3.75,3.84,3.87,3.69,11635269 2013-11-28,'000066,长城电脑,3.84,3.83,3.92,3.8,16015073 2013-11-29,'000066,长城电脑,3.81,3.79,3.84,3.77,8385974 2013-12-02,'000066,长城电脑,3.74,3.54,3.74,3.51,11140137 2013-12-03,'000066,长城电脑,3.51,3.6,3.62,3.51,5088748 2013-12-04,'000066,长城电脑,3.61,3.63,3.68,3.58,5680027 2013-12-05,'000066,长城电脑,3.65,3.64,3.67,3.63,4788150 2013-12-06,'000066,长城电脑,3.64,3.61,3.65,3.59,5204973 2013-12-09,'000066,长城电脑,3.61,3.62,3.64,3.6,3786236 2013-12-10,'000066,长城电脑,3.63,3.69,3.73,3.62,7782696 2013-12-11,'000066,长城电脑,3.69,3.63,3.7,3.61,4085459 2013-12-12,'000066,长城电脑,3.63,3.67,3.72,3.6,4662158 2013-12-13,'000066,长城电脑,3.67,3.69,3.75,3.65,5620166 2013-12-16,'000066,长城电脑,3.7,3.58,3.73,3.56,5599997 2013-12-17,'000066,长城电脑,3.58,3.58,3.62,3.57,3420405 2013-12-18,'000066,长城电脑,3.94,3.94,3.94,3.94,14308131 2013-12-19,'000066,长城电脑,3.95,4.04,4.3,3.9,49900751 2013-12-20,'000066,长城电脑,3.99,3.81,4.01,3.76,22295873 2013-12-23,'000066,长城电脑,3.82,3.66,3.84,3.62,12402090 2013-12-24,'000066,长城电脑,3.66,3.71,3.75,3.62,11086470 2013-12-25,'000066,长城电脑,3.69,3.69,3.71,3.63,6445407 2013-12-26,'000066,长城电脑,3.71,3.72,3.82,3.67,13159602 2013-12-27,'000066,长城电脑,3.7,3.8,3.8,3.69,10323952 2013-12-30,'000066,长城电脑,3.8,3.77,3.81,3.76,6698864 2013-12-31,'000066,长城电脑,3.76,3.79,3.8,3.73,5446732 2014-01-02,'000066,长城电脑,3.79,3.9,3.97,3.75,13308371 2014-01-03,'000066,长城电脑,3.91,3.92,3.97,3.84,14437917 2014-01-06,'000066,长城电脑,3.92,3.84,3.98,3.83,12690573 2014-01-07,'000066,长城电脑,3.81,3.95,3.95,3.8,9719804 2014-01-08,'000066,长城电脑,3.98,3.95,3.98,3.88,8142660 2014-01-09,'000066,长城电脑,3.95,3.95,4.08,3.9,11486554 2014-01-10,'000066,长城电脑,3.9,3.85,3.99,3.83,9606168 2014-01-13,'000066,长城电脑,3.81,3.73,3.88,3.68,8255040 2014-01-14,'000066,长城电脑,3.7,3.79,3.79,3.64,7201223 2014-01-15,'000066,长城电脑,3.77,3.8,3.83,3.75,6240897 2014-01-16,'000066,长城电脑,3.8,3.8,3.85,3.79,5081480 2014-01-17,'000066,长城电脑,3.77,3.7,3.79,3.68,6043523 2014-01-20,'000066,长城电脑,3.66,3.79,3.81,3.65,5823152 2014-01-21,'000066,长城电脑,3.8,3.85,3.86,3.76,6951930 2014-01-22,'000066,长城电脑,3.85,3.96,4.15,3.82,16121112 2014-01-23,'000066,长城电脑,3.93,4.0,4.03,3.88,11607180 2014-01-24,'000066,长城电脑,3.99,3.98,4.05,3.96,10320795 2014-01-27,'000066,长城电脑,3.98,4.14,4.3,3.96,22319001 2014-01-28,'000066,长城电脑,4.12,4.13,4.15,4.06,7995736 2014-01-29,'000066,长城电脑,4.12,4.19,4.22,4.07,11468055 2014-01-30,'000066,长城电脑,4.17,4.28,4.39,4.14,19675281 2014-02-07,'000066,长城电脑,4.21,4.3,4.31,4.21,11903854 2014-02-10,'000066,长城电脑,4.29,4.28,4.37,4.27,18322777 2014-02-11,'000066,长城电脑,4.27,4.18,4.32,4.16,19693725 2014-02-12,'000066,长城电脑,4.22,4.26,4.32,4.19,15888659 2014-02-13,'000066,长城电脑,4.21,4.1,4.23,4.09,17808753 2014-02-14,'000066,长城电脑,4.11,4.15,4.16,4.07,9685741 2014-02-17,'000066,长城电脑,4.16,4.28,4.28,4.12,14557352 2014-02-18,'000066,长城电脑,4.29,4.29,4.33,4.21,19210229 2014-02-19,'000066,长城电脑,4.29,4.48,4.68,4.28,34870976 2014-02-20,'000066,长城电脑,4.42,4.31,4.43,4.29,20621781 2014-02-21,'000066,长城电脑,4.28,4.27,4.42,4.19,18557208 2014-02-24,'000066,长城电脑,4.23,4.29,4.29,4.18,9167692 2014-02-25,'000066,长城电脑,4.28,4.18,4.39,4.14,17100189 2014-02-26,'000066,长城电脑,4.13,4.11,4.13,4.0,9824172 2014-02-27,'000066,长城电脑,4.12,4.05,4.18,4.02,8111910 2014-02-28,'000066,长城电脑,4.2,4.19,4.26,4.1,10639160 2014-03-03,'000066,长城电脑,4.2,4.25,4.26,4.11,11453019 2014-03-04,'000066,长城电脑,4.22,4.27,4.33,4.16,11469981 2014-03-05,'000066,长城电脑,4.27,4.31,4.38,4.25,11715467 2014-03-06,'000066,长城电脑,4.28,4.26,4.33,4.2,6882107 2014-03-07,'000066,长城电脑,4.28,4.16,4.29,4.15,7276370 2014-03-10,'000066,长城电脑,4.13,4.03,4.13,4.0,7959114 2014-03-11,'000066,长城电脑,3.99,4.01,4.07,3.96,6148776 2014-03-12,'000066,长城电脑,4.02,3.93,4.04,3.86,6538991 2014-03-13,'000066,长城电脑,3.94,3.96,3.97,3.89,3535610 2014-03-14,'000066,长城电脑,3.95,3.98,3.99,3.92,3627310 2014-03-17,'000066,长城电脑,3.97,4.05,4.05,3.96,3998142 2014-03-18,'000066,长城电脑,4.07,4.07,4.11,4.03,4775316 2014-03-19,'000066,长城电脑,4.06,4.04,4.06,3.98,4211899 2014-03-20,'000066,长城电脑,4.04,3.88,4.05,3.88,6057124 2014-03-21,'000066,长城电脑,3.88,3.96,3.98,3.84,4514607 2014-03-24,'000066,长城电脑,3.95,3.94,4.0,3.93,7977216 2014-03-25,'000066,长城电脑,3.94,3.97,4.01,3.93,6641975 2014-03-26,'000066,长城电脑,3.97,3.99,4.01,3.96,5071269 2014-03-27,'000066,长城电脑,3.98,3.93,4.0,3.92,5482267 2014-03-28,'000066,长城电脑,3.94,3.85,3.95,3.82,5544754 2014-03-31,'000066,长城电脑,3.84,3.84,3.87,3.75,4050586 2014-04-01,'000066,长城电脑,3.83,3.86,3.87,3.81,4403834 2014-04-02,'000066,长城电脑,3.86,3.85,3.86,3.81,5775603 2014-04-03,'000066,长城电脑,3.86,3.81,3.86,3.78,4602033 2014-04-04,'000066,长城电脑,3.8,3.87,3.87,3.76,6093322 2014-04-08,'000066,长城电脑,3.84,3.88,3.89,3.81,5389841 2014-04-09,'000066,长城电脑,3.88,3.94,3.95,3.87,5710532 2014-04-10,'000066,长城电脑,3.94,3.95,3.97,3.9,5101140 2014-04-11,'000066,长城电脑,3.93,3.88,3.93,3.84,5312221 2014-04-14,'000066,长城电脑,3.86,3.86,3.88,3.82,5038907 2014-04-15,'000066,长城电脑,3.83,3.78,3.84,3.77,7084702 2014-04-16,'000066,长城电脑,3.77,3.8,3.82,3.77,4589213 2014-04-17,'000066,长城电脑,3.8,3.77,3.81,3.76,4159486 2014-04-18,'000066,长城电脑,3.77,3.79,3.8,3.76,3764292 2014-04-21,'000066,长城电脑,3.78,3.73,3.81,3.72,4501256 2014-04-22,'000066,长城电脑,3.74,3.68,3.75,3.62,4952578 2014-04-23,'000066,长城电脑,3.65,3.65,3.71,3.64,4144360 2014-04-24,'000066,长城电脑,3.65,3.63,3.67,3.61,2819412 2014-04-25,'000066,长城电脑,3.63,3.5,3.65,3.49,4688260 2014-04-28,'000066,长城电脑,3.47,3.44,3.53,3.43,4622568 2014-04-29,'000066,长城电脑,3.44,3.47,3.49,3.43,2977119 2014-04-30,'000066,长城电脑,3.48,3.5,3.51,3.43,3791671 2014-05-05,'000066,长城电脑,3.5,3.63,3.63,3.48,7203459 2014-05-06,'000066,长城电脑,3.63,3.61,3.66,3.59,3920340 2014-05-07,'000066,长城电脑,3.6,3.61,3.67,3.58,3131971 2014-05-08,'000066,长城电脑,3.62,3.63,3.67,3.6,2516532 2014-05-09,'000066,长城电脑,3.63,3.64,3.67,3.6,3630523 2014-05-12,'000066,长城电脑,3.64,3.78,3.81,3.64,7829923 2014-05-13,'000066,长城电脑,3.78,3.77,3.8,3.74,2753038 2014-05-14,'000066,长城电脑,3.75,3.73,3.76,3.72,1914519 2014-05-15,'000066,长城电脑,3.75,3.7,3.77,3.68,2945561 2014-05-16,'000066,长城电脑,3.69,3.7,3.71,3.67,1432853 2014-05-19,'000066,长城电脑,3.66,3.67,3.7,3.65,1538344 2014-05-20,'000066,长城电脑,3.67,3.92,4.0,3.67,15460138 2014-05-21,'000066,长城电脑,3.9,3.97,4.04,3.85,18792442 2014-05-22,'000066,长城电脑,3.94,3.87,3.97,3.86,9255573 2014-05-23,'000066,长城电脑,3.85,4.1,4.11,3.85,21109179 2014-05-26,'000066,长城电脑,4.08,4.06,4.09,4.03,9732183 2014-05-27,'000066,长城电脑,4.05,4.07,4.09,4.04,7707469 2014-05-28,'000066,长城电脑,4.06,4.26,4.48,4.05,46735828 2014-05-29,'000066,长城电脑,4.2,4.16,4.25,4.13,20867933 2014-05-30,'000066,长城电脑,4.14,4.28,4.31,4.1,19924992 2014-06-03,'000066,长城电脑,4.25,4.17,4.36,4.15,12205215 2014-06-04,'000066,长城电脑,4.19,4.14,4.2,4.11,9135815 2014-06-05,'000066,长城电脑,4.14,4.17,4.18,4.12,5120491 2014-06-06,'000066,长城电脑,4.16,4.18,4.27,4.16,7164505 2014-06-09,'000066,长城电脑,4.15,4.12,4.22,4.1,5395733 2014-06-10,'000066,长城电脑,4.09,4.18,4.22,4.09,7515029 2014-06-11,'000066,长城电脑,4.17,4.17,4.23,4.15,4562543 2014-06-12,'000066,长城电脑,4.16,4.13,4.18,4.11,5068968 2014-06-13,'000066,长城电脑,4.1,4.16,4.22,4.07,8275021 2014-06-16,'000066,长城电脑,4.14,4.22,4.33,4.12,9715975 2014-06-17,'000066,长城电脑,4.22,4.37,4.42,4.18,19541354 2014-06-18,'000066,长城电脑,4.37,4.39,4.45,4.3,17158336 2014-06-19,'000066,长城电脑,4.38,4.12,4.4,4.05,17675258 2014-06-20,'000066,长城电脑,4.14,4.12,4.19,4.07,7465324 2014-06-23,'000066,长城电脑,4.1,4.12,4.16,4.09,5273358 2014-06-24,'000066,长城电脑,4.11,4.13,4.18,4.1,4136343 2014-06-25,'000066,长城电脑,4.12,4.11,4.18,4.1,4380991 2014-06-26,'000066,长城电脑,4.11,4.16,4.18,4.11,3984282 2014-06-27,'000066,长城电脑,4.17,4.25,4.32,4.14,6915790 2014-06-30,'000066,长城电脑,4.25,4.22,4.34,4.18,7268922 2014-07-01,'000066,长城电脑,4.22,4.31,4.32,4.19,7267891 2014-07-02,'000066,长城电脑,4.31,4.41,4.49,4.28,13290195 2014-07-03,'000066,长城电脑,4.39,4.39,4.48,4.36,8211744 2014-07-04,'000066,长城电脑,4.38,4.41,4.45,4.35,5844645 2014-07-07,'000066,长城电脑,4.4,4.3,4.41,4.28,6992192 2014-07-08,'000066,长城电脑,4.3,4.4,4.41,4.3,8011282 2014-07-09,'000066,长城电脑,4.4,4.34,4.45,4.28,7849692 2014-07-10,'000066,长城电脑,4.3,4.31,4.39,4.3,4954957 2014-07-11,'000066,长城电脑,4.3,4.36,4.41,4.3,5402761 2014-07-14,'000066,长城电脑,4.36,4.4,4.42,4.33,7318266 2014-07-15,'000066,长城电脑,4.37,4.73,4.84,4.33,50295533 2014-07-16,'000066,长城电脑,4.67,4.75,4.84,4.58,23628400 2014-07-17,'000066,长城电脑,4.71,4.71,4.85,4.64,12055360 2014-07-18,'000066,长城电脑,4.68,4.69,4.81,4.65,10488030 2014-07-21,'000066,长城电脑,4.67,4.6,4.76,4.59,7498115 2014-07-22,'000066,长城电脑,4.57,4.66,4.73,4.56,6152357 2014-07-23,'000066,长城电脑,4.65,4.63,4.71,4.59,7294247 2014-07-24,'000066,长城电脑,4.61,4.48,4.66,4.44,13719704 2014-07-25,'000066,长城电脑,4.46,4.51,4.55,4.35,10027485 2014-07-28,'000066,长城电脑,4.53,4.64,4.7,4.53,10343302 2014-07-29,'000066,长城电脑,4.65,4.74,4.78,4.62,9075522 2014-07-30,'000066,长城电脑,4.76,4.76,4.77,4.66,10629619 2014-07-31,'000066,长城电脑,4.76,4.77,4.85,4.73,7222303 2014-08-01,'000066,长城电脑,4.76,4.7,4.77,4.65,7370166 2014-08-04,'000066,长城电脑,4.7,4.74,4.8,4.68,4961719 2014-08-05,'000066,长城电脑,4.75,4.73,4.75,4.69,4472005 2014-08-06,'000066,长城电脑,4.73,5.1,5.2,4.71,27359982 2014-08-07,'000066,长城电脑,5.0,5.0,5.15,4.98,20480411 2014-08-08,'000066,长城电脑,4.98,5.32,5.5,4.96,29921397 2014-08-11,'000066,长城电脑,5.32,5.46,5.68,5.27,32060207 2014-08-12,'000066,长城电脑,5.48,5.54,5.64,5.37,19029534 2014-08-13,'000066,长城电脑,5.54,5.54,5.63,5.38,19074829 2014-08-14,'000066,长城电脑,5.55,6.02,6.09,5.48,53162832 2014-08-15,'000066,长城电脑,5.98,6.45,6.62,5.91,89030564 2014-09-22,'000066,长城电脑,6.06,5.87,6.28,5.81,92056090 2014-09-23,'000066,长城电脑,5.81,5.8,5.84,5.66,42832344 2014-09-24,'000066,长城电脑,5.71,5.82,5.91,5.7,41189010 2014-09-25,'000066,长城电脑,5.81,5.75,5.86,5.73,30992006 2014-09-26,'000066,长城电脑,5.7,5.62,5.74,5.56,30653805 2014-09-29,'000066,长城电脑,5.63,5.99,6.14,5.63,53370259 2014-09-30,'000066,长城电脑,5.98,5.95,6.08,5.91,29036907 2014-10-08,'000066,长城电脑,5.98,6.46,6.49,5.95,43630363 2014-10-09,'000066,长城电脑,6.46,6.82,7.07,6.36,50950346 2014-10-10,'000066,长城电脑,6.78,6.84,7.05,6.52,38284895 2014-10-13,'000066,长城电脑,6.79,7.39,7.5,6.68,43604638 2014-10-14,'000066,长城电脑,7.3,7.14,7.49,7.05,29523243 2014-10-15,'000066,长城电脑,7.15,7.04,7.18,6.84,22781016 2014-10-16,'000066,长城电脑,6.95,6.82,7.01,6.76,19719321 2014-10-17,'000066,长城电脑,6.82,7.26,7.29,6.8,31501764 2014-10-20,'000066,长城电脑,7.26,7.42,7.85,7.2,42197457 2014-10-21,'000066,长城电脑,7.42,7.28,7.75,7.28,31595930 2014-10-22,'000066,长城电脑,7.29,7.04,7.37,7.0,22898361 2014-10-23,'000066,长城电脑,6.99,7.03,7.12,6.9,15677004 2014-10-24,'000066,长城电脑,7.33,6.73,7.33,6.67,21774576 2014-10-27,'000066,长城电脑,6.7,6.61,6.86,6.45,17621020 2014-10-28,'000066,长城电脑,6.65,6.96,6.96,6.65,17166450 2014-10-29,'000066,长城电脑,6.96,7.23,7.35,6.88,29009925 2014-10-30,'000066,长城电脑,7.23,7.11,7.36,7.08,18046601 2014-10-31,'000066,长城电脑,7.1,7.12,7.17,6.99,13668322 2014-11-03,'000066,长城电脑,7.1,7.18,7.3,7.1,12755232 2014-11-04,'000066,长城电脑,7.15,7.03,7.19,7.0,13091395 2014-11-05,'000066,长城电脑,7.02,7.03,7.1,6.82,12784997 2014-11-06,'000066,长城电脑,7.03,7.21,7.45,6.98,29514654 2014-11-07,'000066,长城电脑,7.21,7.06,7.29,6.93,20667853 2014-11-10,'000066,长城电脑,7.06,7.03,7.18,6.97,13956116 2014-11-11,'000066,长城电脑,7.07,6.6,7.07,6.6,17661686 2014-11-12,'000066,长城电脑,6.6,6.82,6.88,6.55,10338016 2014-11-13,'000066,长城电脑,6.82,6.6,6.82,6.55,10959027 2014-11-14,'000066,长城电脑,6.6,6.43,6.61,6.38,11581968 2014-11-17,'000066,长城电脑,6.38,6.38,6.48,6.27,17959154 2014-11-18,'000066,长城电脑,6.36,6.52,6.53,6.34,13203839 2014-11-19,'000066,长城电脑,6.51,6.81,6.87,6.49,20045615 2014-11-20,'000066,长城电脑,6.77,6.66,6.77,6.6,10833634 2014-11-21,'000066,长城电脑,6.62,6.65,6.72,6.6,9748001 2014-11-24,'000066,长城电脑,6.67,6.71,6.83,6.62,15629622 2014-11-25,'000066,长城电脑,6.65,6.79,6.85,6.65,12491394 2014-11-26,'000066,长城电脑,6.79,6.8,6.91,6.68,14421712 2014-11-27,'000066,长城电脑,6.8,6.77,6.88,6.72,15603292 2014-11-28,'000066,长城电脑,6.77,6.62,6.77,6.54,17060038 2014-12-01,'000066,长城电脑,6.66,6.44,6.66,6.37,20105142 2014-12-02,'000066,长城电脑,6.44,6.52,6.63,6.4,15108924 2014-12-03,'000066,长城电脑,6.46,6.51,6.54,6.38,20163053 2014-12-04,'000066,长城电脑,6.5,6.63,6.69,6.49,21280862 2014-12-05,'000066,长城电脑,6.63,6.36,6.63,6.28,20435452 2014-12-08,'000066,长城电脑,6.3,6.33,6.4,6.12,21282786 2014-12-09,'000066,长城电脑,6.36,5.97,6.45,5.95,26892182 2014-12-10,'000066,长城电脑,5.96,6.16,6.18,5.92,14268264 2014-12-11,'000066,长城电脑,6.14,6.35,6.37,6.07,17920827 2014-12-12,'000066,长城电脑,6.32,6.36,6.4,6.29,9825029 2014-12-15,'000066,长城电脑,6.36,6.46,6.49,6.3,17540165 2014-12-16,'000066,长城电脑,6.44,6.37,6.45,6.23,16568830 2014-12-17,'000066,长城电脑,6.34,6.13,6.34,6.13,16792746 2014-12-18,'000066,长城电脑,6.13,6.16,6.24,6.09,10700758 2014-12-19,'000066,长城电脑,6.15,5.94,6.15,5.85,21084280 2014-12-22,'000066,长城电脑,5.92,5.49,5.92,5.4,21119452 2014-12-23,'000066,长城电脑,5.48,5.54,5.69,5.4,13399235 2014-12-24,'000066,长城电脑,5.55,6.09,6.09,5.55,25854784 2014-12-25,'000066,长城电脑,6.25,6.24,6.42,6.15,30057086 2014-12-26,'000066,长城电脑,6.26,6.24,6.37,6.19,15354438 2014-12-29,'000066,长城电脑,6.25,6.03,6.3,5.98,15428518 2014-12-30,'000066,长城电脑,6.03,5.76,6.18,5.73,18623668 2014-12-31,'000066,长城电脑,5.73,5.73,5.8,5.6,12464497 2015-01-05,'000066,长城电脑,5.79,6.05,6.19,5.79,21890029 2015-01-06,'000066,长城电脑,6.0,6.09,6.11,5.88,14749593 2015-01-07,'000066,长城电脑,6.08,6.27,6.34,6.03,22664811 2015-01-08,'000066,长城电脑,6.27,6.15,6.3,6.11,13067724 2015-01-09,'000066,长城电脑,6.15,6.33,6.47,6.1,25664191 2015-01-12,'000066,长城电脑,6.32,6.58,6.6,6.23,34362055 2015-01-13,'000066,长城电脑,6.56,7.03,7.24,6.5,61363393 2015-01-14,'000066,长城电脑,7.02,7.18,7.34,6.76,46026575 2015-01-15,'000066,长城电脑,7.15,6.98,7.31,6.9,26264386 2015-01-16,'000066,长城电脑,6.96,7.68,7.68,6.96,67139985 2015-01-19,'000066,长城电脑,7.55,7.75,8.08,7.38,73344237 2015-01-20,'000066,长城电脑,7.69,8.14,8.49,7.63,79152727 2015-01-21,'000066,长城电脑,8.19,8.0,8.19,7.77,64463211 2015-01-22,'000066,长城电脑,7.92,7.84,7.96,7.71,41791002 2015-01-23,'000066,长城电脑,7.82,7.84,8.07,7.65,47033673 2015-01-26,'000066,长城电脑,7.84,7.95,8.19,7.77,38564986 2015-01-27,'000066,长城电脑,7.96,7.85,8.03,7.8,34155100 2015-01-28,'000066,长城电脑,7.89,7.86,8.1,7.82,28189268 2015-01-29,'000066,长城电脑,7.85,7.53,7.94,7.46,29648422 2015-01-30,'000066,长城电脑,7.58,7.57,7.65,7.33,22930494 2015-02-02,'000066,长城电脑,7.49,7.66,7.78,7.42,19488160 2015-02-03,'000066,长城电脑,7.64,7.86,7.94,7.59,25693343 2015-02-04,'000066,长城电脑,7.86,7.63,7.88,7.55,19825047 2015-02-05,'000066,长城电脑,7.69,7.73,8.0,7.5,30315589 2015-02-06,'000066,长城电脑,7.72,7.35,7.9,7.23,21016818 2015-02-09,'000066,长城电脑,7.17,6.97,7.38,6.97,16985358 2015-02-10,'000066,长城电脑,6.99,7.16,7.22,6.8,22532978 2015-02-11,'000066,长城电脑,7.18,7.38,7.55,7.11,16258476 2015-02-12,'000066,长城电脑,7.4,7.77,7.93,7.4,26778856 2015-02-13,'000066,长城电脑,7.8,7.83,8.0,7.75,22208139 2015-02-16,'000066,长城电脑,7.79,7.8,7.93,7.61,31812346 2015-02-17,'000066,长城电脑,7.8,7.85,7.89,7.69,18252633 2015-02-25,'000066,长城电脑,7.9,8.22,8.35,7.87,36839217 2015-02-26,'000066,长城电脑,8.24,8.33,8.6,8.13,36540077 2015-02-27,'000066,长城电脑,8.32,8.79,8.88,8.27,45359825 2015-03-02,'000066,长城电脑,8.78,9.67,9.67,8.73,50931296 2015-03-03,'000066,长城电脑,10.12,10.64,10.64,10.06,35545811 2015-03-04,'000066,长城电脑,11.7,11.19,11.7,10.26,155929869 2015-03-05,'000066,长城电脑,11.2,12.31,12.31,10.91,85244988 2015-03-06,'000066,长城电脑,12.75,12.02,13.08,11.58,94192803 2015-03-09,'000066,长城电脑,11.9,11.9,11.98,11.24,48217455 2015-03-10,'000066,长城电脑,11.9,12.55,12.7,11.75,43092388 2015-03-11,'000066,长城电脑,12.53,12.57,13.1,12.25,37991236 2015-03-12,'000066,长城电脑,12.4,12.14,12.45,11.88,33768268 2015-03-13,'000066,长城电脑,12.15,13.35,13.35,12.15,72108465 2015-03-16,'000066,长城电脑,13.65,14.69,14.69,13.5,66431613 2015-03-17,'000066,长城电脑,15.15,16.16,16.16,14.6,103542648 2015-03-18,'000066,长城电脑,16.16,16.13,16.55,15.35,73060855 2015-03-19,'000066,长城电脑,15.95,15.77,15.99,15.39,48214788 2015-03-20,'000066,长城电脑,15.85,15.8,16.44,15.61,44781394 2015-03-23,'000066,长城电脑,15.81,17.38,17.38,15.56,65507871 2015-03-24,'000066,长城电脑,17.4,18.66,18.95,16.8,68396941 2015-03-25,'000066,长城电脑,18.63,18.31,19.0,17.98,45540829 2015-03-26,'000066,长城电脑,18.1,17.2,18.25,16.98,40385902 2015-03-27,'000066,长城电脑,16.93,17.21,17.89,16.91,29946977 2015-03-30,'000066,长城电脑,17.4,17.65,18.46,17.3,36856709 2015-03-31,'000066,长城电脑,17.65,17.43,18.2,16.92,33132167 2015-04-01,'000066,长城电脑,17.41,17.67,17.78,17.2,25476389 2015-04-02,'000066,长城电脑,17.69,18.16,18.49,17.6,37207370 2015-04-03,'000066,长城电脑,17.9,17.87,18.31,17.76,29285070 2015-04-07,'000066,长城电脑,17.94,17.42,17.94,17.01,42535822 2015-04-08,'000066,长城电脑,17.42,16.7,17.54,16.33,44821347 2015-04-09,'000066,长城电脑,16.75,16.02,16.82,15.11,46258246 2015-04-10,'000066,长城电脑,16.02,16.28,16.4,15.6,26859379 2015-04-13,'000066,长城电脑,16.2,16.21,16.4,15.66,40300609 2015-04-14,'000066,长城电脑,16.15,16.42,17.24,15.82,58614500 2015-04-15,'000066,长城电脑,16.26,15.17,16.26,15.15,42638535 2015-04-16,'000066,长城电脑,14.9,15.0,15.38,14.33,30647834 2015-04-17,'000066,长城电脑,15.02,14.9,15.49,14.87,38704790 2015-04-20,'000066,长城电脑,14.81,13.97,14.81,13.75,49804495 2015-04-21,'000066,长城电脑,13.97,15.37,15.37,13.88,60944167 2015-04-22,'000066,长城电脑,16.17,15.95,16.54,15.66,101120345 2015-04-23,'000066,长城电脑,15.94,15.82,16.27,15.35,65035460 2015-04-24,'000066,长城电脑,15.6,16.39,16.6,14.97,77641285 2015-04-27,'000066,长城电脑,16.95,16.19,16.98,16.0,52901843 2015-04-28,'000066,长城电脑,16.2,15.18,16.28,15.05,41080654 2015-04-29,'000066,长城电脑,15.1,15.26,15.85,14.6,28637329 2015-04-30,'000066,长城电脑,15.28,15.62,15.97,15.27,39971774 2015-05-04,'000066,长城电脑,15.69,15.42,15.8,15.27,25899155 2015-05-05,'000066,长城电脑,15.4,14.3,15.4,14.18,27562385 2015-05-06,'000066,长城电脑,14.34,14.4,15.06,14.29,23270905 2015-05-07,'000066,长城电脑,14.36,14.59,14.8,13.87,24716827 2015-05-08,'000066,长城电脑,14.7,15.8,15.87,14.7,47810883 2015-05-11,'000066,长城电脑,16.11,16.74,16.95,15.6,67308560 2015-05-12,'000066,长城电脑,16.77,16.57,17.06,16.38,53425755 2015-05-13,'000066,长城电脑,16.56,16.9,17.16,16.0,64397445 2015-05-14,'000066,长城电脑,16.9,16.41,17.28,16.27,42940368 2015-05-15,'000066,长城电脑,16.41,15.73,16.45,15.5,34155415 2015-05-18,'000066,长城电脑,15.65,15.85,15.98,15.2,36454590 2015-05-19,'000066,长城电脑,15.9,16.88,17.0,15.9,60322380 2015-05-20,'000066,长城电脑,16.91,17.0,18.15,16.8,73586301 2015-05-21,'000066,长城电脑,17.06,18.03,18.15,17.06,65786467 2015-05-22,'000066,长城电脑,18.27,17.6,18.5,17.22,64310443 2015-05-25,'000066,长城电脑,17.59,17.75,18.1,17.19,57292179 2015-05-26,'000066,长城电脑,17.79,19.53,19.53,17.79,43144589 2015-05-27,'000066,长城电脑,20.5,21.48,21.48,20.23,93875609 2015-05-28,'000066,长城电脑,22.0,20.59,23.45,20.21,100400335 2015-05-29,'000066,长城电脑,20.37,21.85,22.2,18.8,78311607 2015-06-01,'000066,长城电脑,22.64,23.71,24.0,22.2,64766265 2015-06-02,'000066,长城电脑,23.67,24.33,24.47,22.77,64833482 2015-06-03,'000066,长城电脑,24.33,22.95,24.39,22.6,50404750 2015-06-04,'000066,长城电脑,22.84,21.61,22.84,20.66,54468151 2015-06-05,'000066,长城电脑,21.64,21.96,22.29,20.98,55475665 2015-06-08,'000066,长城电脑,22.1,21.28,22.5,21.0,45102739 2015-06-09,'000066,长城电脑,21.25,21.4,22.35,20.7,37499127 2015-06-10,'000066,长城电脑,21.45,22.48,23.0,20.8,57887068 2015-06-11,'000066,长城电脑,22.5,22.09,22.8,21.76,39120061 2015-06-12,'000066,长城电脑,22.16,22.38,22.88,21.9,44640189 2015-06-15,'000066,长城电脑,22.99,21.57,22.99,21.4,46279594 2015-06-16,'000066,长城电脑,21.0,19.97,21.39,19.67,38568704 2015-06-17,'000066,长城电脑,19.85,21.54,21.97,18.52,48533362 2016-03-10,'000066,长城电脑,19.39,19.39,19.39,19.39,476300 2016-03-11,'000066,长城电脑,17.45,17.45,17.45,17.45,116200 2016-03-14,'000066,长城电脑,15.71,15.71,15.71,15.71,3123800 2016-03-15,'000066,长城电脑,14.14,14.14,14.14,14.14,11868600 2016-03-16,'000066,长城电脑,12.75,13.18,14.1,12.75,101314665 2016-03-17,'000066,长城电脑,13.0,13.25,13.28,12.65,67369827 2016-03-18,'000066,长城电脑,13.25,13.55,14.0,12.89,70684457 2016-03-21,'000066,长城电脑,13.64,14.91,14.91,13.64,81479260 2016-03-22,'000066,长城电脑,14.77,14.61,14.97,14.42,63595617 2016-03-23,'000066,长城电脑,14.66,14.75,15.2,14.51,46475302 2016-03-24,'000066,长城电脑,14.7,14.17,14.7,14.12,41900707 2016-03-25,'000066,长城电脑,13.85,13.92,14.23,13.71,29768002 2016-03-28,'000066,长城电脑,14.3,14.0,14.49,13.77,31505649 2016-03-29,'000066,长城电脑,14.15,13.39,14.15,13.02,25820676 2016-03-30,'000066,长城电脑,13.48,13.7,13.76,13.36,28680520 2016-03-31,'000066,长城电脑,13.85,14.1,14.38,13.55,47952138 2016-04-01,'000066,长城电脑,14.0,13.83,14.25,13.68,25877778 2016-04-05,'000066,长城电脑,13.9,14.54,14.85,13.72,41281222 2016-04-06,'000066,长城电脑,14.36,14.22,14.48,14.1,31670458 2016-04-07,'000066,长城电脑,14.25,13.84,14.34,13.81,27881871 2016-04-08,'000066,长城电脑,13.69,13.44,13.69,13.26,24276445 2016-04-11,'000066,长城电脑,13.55,13.58,13.77,13.52,19563313 2016-04-12,'000066,长城电脑,13.5,13.33,13.57,13.21,18852635 2016-04-13,'000066,长城电脑,13.39,13.42,13.68,13.36,22980023 2016-04-14,'000066,长城电脑,13.47,13.44,13.65,13.31,23330069 2016-04-15,'000066,长城电脑,13.43,13.37,13.48,13.3,17644711 2016-04-18,'000066,长城电脑,13.33,13.14,13.33,13.02,19132122 2016-04-19,'000066,长城电脑,13.15,13.35,13.39,13.05,20299610 2016-04-20,'000066,长城电脑,13.42,12.86,13.67,12.2,35544354 2016-04-21,'000066,长城电脑,12.76,12.41,12.82,12.4,19917579 2016-04-22,'000066,长城电脑,12.28,12.21,12.49,12.03,17529312 2016-04-25,'000066,长城电脑,12.25,11.73,12.29,11.55,20832760 2016-04-26,'000066,长城电脑,11.72,12.64,12.9,11.5,39084659 2016-04-27,'000066,长城电脑,12.59,12.31,12.59,12.28,22182182 2016-04-28,'000066,长城电脑,12.27,12.01,12.34,11.69,18975261 2016-04-29,'000066,长城电脑,11.85,12.04,12.48,11.77,14584570 2016-05-03,'000066,长城电脑,12.11,12.34,12.39,11.91,19566998 2016-05-04,'000066,长城电脑,12.29,12.19,12.32,12.16,16296826 2016-05-05,'000066,长城电脑,12.21,12.29,12.42,12.11,15920909 2016-05-06,'000066,长城电脑,12.25,11.65,12.37,11.61,22436019 2016-05-09,'000066,长城电脑,11.43,10.76,11.45,10.63,19515502 2016-05-10,'000066,长城电脑,10.76,10.73,10.94,10.66,13122868 2016-05-11,'000066,长城电脑,10.85,10.56,10.91,10.53,11722349 2016-05-12,'000066,长城电脑,10.35,10.28,10.35,10.01,15540702 2016-05-13,'000066,长城电脑,10.26,10.71,11.08,10.03,26864879 2016-05-16,'000066,长城电脑,10.57,10.7,10.8,10.29,17857227 2016-05-17,'000066,长城电脑,10.69,10.67,10.98,10.66,17794675 2016-05-18,'000066,长城电脑,10.55,10.23,10.55,10.06,15877905 2016-05-19,'000066,长城电脑,10.2,10.41,10.57,10.16,17401996 2016-05-20,'000066,长城电脑,10.21,10.43,10.55,10.16,12649062 2016-05-23,'000066,长城电脑,10.47,10.6,10.78,10.35,16953986 2016-05-24,'000066,长城电脑,10.52,10.51,10.78,10.31,18334845 2016-05-25,'000066,长城电脑,10.62,10.5,10.68,10.32,14265364 2016-05-26,'000066,长城电脑,10.45,10.5,10.52,10.1,14707249 2016-05-27,'000066,长城电脑,10.42,10.46,10.65,10.32,13223671 2016-05-30,'000066,长城电脑,10.27,10.45,10.65,10.21,12960406 2016-05-31,'000066,长城电脑,10.44,10.99,11.01,10.41,33477864 2016-06-01,'000066,长城电脑,10.93,10.95,11.19,10.86,28020751 2016-06-02,'000066,长城电脑,10.94,11.08,11.08,10.86,20740295 2016-06-03,'000066,长城电脑,11.08,10.95,11.12,10.89,21888208 2016-06-06,'000066,长城电脑,10.99,10.85,11.01,10.75,14012752 2016-06-07,'000066,长城电脑,10.84,10.76,10.85,10.71,11782552 2016-06-08,'000066,长城电脑,10.85,10.84,11.35,10.78,26179755 2016-06-13,'000066,长城电脑,10.59,10.1,10.72,10.09,21845559 2016-06-14,'000066,长城电脑,10.01,10.08,10.18,10.0,11940676 2016-06-15,'000066,长城电脑,10.11,10.58,10.7,10.11,23528872 2016-06-16,'000066,长城电脑,10.5,10.36,10.55,10.3,15264803 2016-06-17,'000066,长城电脑,10.45,10.36,10.48,10.23,13389520 2016-06-20,'000066,长城电脑,10.38,10.38,10.41,10.15,12367672 2016-06-21,'000066,长城电脑,10.46,10.25,10.64,10.21,17141266 2016-06-22,'000066,长城电脑,10.18,10.36,10.38,10.16,10542699 2016-06-23,'000066,长城电脑,10.34,10.37,10.54,10.3,13596922 2016-06-24,'000066,长城电脑,10.39,10.15,10.48,9.83,18590615 2016-06-27,'000066,长城电脑,10.06,10.39,10.42,10.06,15659892 2016-06-28,'000066,长城电脑,10.75,11.43,11.43,10.75,22193588 2016-06-29,'000066,长城电脑,12.5,12.57,12.57,12.05,63815837 2016-06-30,'000066,长城电脑,12.39,12.75,13.27,12.0,100226453 2016-07-01,'000066,长城电脑,12.87,13.05,13.8,12.76,83228106 2016-07-04,'000066,长城电脑,12.76,13.02,13.27,12.69,57590563 2016-07-05,'000066,长城电脑,13.0,13.0,13.05,12.74,37316576 2016-07-06,'000066,长城电脑,13.1,12.89,13.24,12.74,33314923 2016-07-07,'000066,长城电脑,12.76,12.73,12.89,12.38,41516740 2016-07-08,'000066,长城电脑,12.68,12.8,12.91,12.58,30236589 2016-07-11,'000066,长城电脑,13.0,13.26,13.88,12.93,72885810 2016-07-12,'000066,长城电脑,13.1,13.2,13.45,12.7,40649879 2016-07-13,'000066,长城电脑,13.2,13.13,13.4,13.05,24246923 2016-07-14,'000066,长城电脑,13.14,13.13,13.18,12.87,20242665 2016-07-15,'000066,长城电脑,13.1,13.05,13.13,12.89,15252379 2016-07-18,'000066,长城电脑,12.95,12.63,13.11,12.54,26770164 2016-07-19,'000066,长城电脑,12.66,12.7,12.72,12.39,18807748 2016-07-20,'000066,长城电脑,12.74,12.5,12.78,12.45,14548923 2016-07-21,'000066,长城电脑,12.59,12.64,12.74,12.51,14049533 2016-07-22,'000066,长城电脑,12.67,12.3,12.68,12.28,19386781 2016-07-25,'000066,长城电脑,12.4,12.3,12.48,12.22,13679920 2016-07-26,'000066,长城电脑,12.3,12.42,12.51,12.28,12301164 2016-07-27,'000066,长城电脑,12.58,12.65,13.18,12.13,50709183 2016-07-28,'000066,长城电脑,12.42,12.39,12.67,12.2,27475241 2016-08-05,'000066,长城电脑,12.95,12.63,13.59,12.6,48807837 2016-08-08,'000066,长城电脑,12.22,12.0,12.23,11.73,27587591 2016-08-09,'000066,长城电脑,11.95,11.98,12.05,11.78,18792737 2016-08-10,'000066,长城电脑,12.0,11.98,12.19,11.86,17430318 2016-08-11,'000066,长城电脑,11.91,11.81,12.04,11.75,15645771 2016-08-12,'000066,长城电脑,11.8,11.98,12.09,11.76,14418973 2016-08-15,'000066,长城电脑,12.01,12.17,12.26,11.86,19925624 2016-08-16,'000066,长城电脑,12.16,12.19,12.38,12.13,15858741 2016-08-17,'000066,长城电脑,12.21,12.44,12.58,12.21,23555507 2016-08-18,'000066,长城电脑,12.4,12.29,12.46,12.25,13941500 2016-08-19,'000066,长城电脑,12.27,12.17,12.35,12.11,11462870 2016-08-22,'000066,长城电脑,12.1,11.98,12.22,11.95,9532172 2016-08-23,'000066,长城电脑,12.0,11.97,12.07,11.87,8917472 2016-08-24,'000066,长城电脑,11.98,12.02,12.05,11.9,7247486 2016-08-25,'000066,长城电脑,12.0,11.73,12.0,11.69,11111041 2016-08-26,'000066,长城电脑,11.8,11.85,11.92,11.76,6849588 2016-08-29,'000066,长城电脑,11.92,12.14,12.28,11.76,14144276 2016-08-30,'000066,长城电脑,12.1,12.03,12.26,12.01,7975250 2016-08-31,'000066,长城电脑,12.0,12.05,12.08,11.85,8156503 2016-09-01,'000066,长城电脑,12.03,12.02,12.12,11.97,9069966 2016-09-02,'000066,长城电脑,11.88,11.79,11.98,11.75,9207966 2016-09-05,'000066,长城电脑,12.11,11.87,12.23,11.82,11223242 2016-09-06,'000066,长城电脑,11.8,12.0,12.08,11.7,12258641 2016-09-07,'000066,长城电脑,12.01,12.17,12.38,12.0,17704833 2016-09-08,'000066,长城电脑,12.17,12.18,12.38,12.11,11550731 2016-09-09,'000066,长城电脑,12.2,12.33,12.47,12.2,16316064 2016-09-12,'000066,长城电脑,12.12,11.79,12.12,11.78,14633898 2016-09-13,'000066,长城电脑,11.88,11.78,11.94,11.71,8024779 2016-09-14,'000066,长城电脑,11.71,11.7,11.85,11.56,8545052 2016-09-19,'000066,长城电脑,11.7,11.81,11.85,11.7,6623437 2016-09-20,'000066,长城电脑,11.84,11.84,11.89,11.73,7079549 2016-09-21,'000066,长城电脑,11.85,11.92,11.99,11.76,7428611 2016-09-22,'000066,长城电脑,12.0,11.8,12.0,11.78,8246991 2016-09-23,'000066,长城电脑,11.91,11.81,11.93,11.78,6343388 2016-09-26,'000066,长城电脑,11.75,11.18,11.79,11.11,10441721 2016-09-27,'000066,长城电脑,11.1,11.36,11.38,11.09,6880945 2016-09-28,'000066,长城电脑,11.36,11.19,11.36,11.17,4500314 2016-09-29,'000066,长城电脑,11.25,11.16,11.26,11.13,4822170 2016-09-30,'000066,长城电脑,11.15,11.21,11.22,11.09,5517510 2016-10-10,'000066,长城电脑,11.28,11.83,11.87,11.28,14649498 2016-10-11,'000066,长城电脑,11.89,11.84,11.9,11.7,9768997 2016-10-12,'000066,长城电脑,11.79,12.28,12.44,11.71,23985847 2016-10-13,'000066,长城电脑,12.2,12.21,12.34,12.17,10174580 2016-10-14,'000066,长城电脑,12.16,12.34,12.5,12.16,13727178 2016-10-17,'000066,长城电脑,12.39,12.01,12.45,11.91,10217422 2016-10-18,'000066,长城电脑,12.0,12.13,12.17,11.83,8866747 2016-10-19,'000066,长城电脑,12.24,12.05,12.28,12.01,6656685 2016-10-20,'000066,长城电脑,12.08,12.18,12.35,12.0,9537295 2016-10-21,'000066,长城电脑,12.17,11.96,12.23,11.87,8371639 2016-10-24,'000066,长城电脑,11.96,12.04,12.09,11.95,5451406 2016-10-25,'000066,长城电脑,12.12,12.39,12.98,12.12,28320025 2016-10-26,'000066,长城电脑,12.35,12.13,12.44,12.06,13259281 2016-10-27,'000066,长城电脑,12.07,11.88,12.2,11.83,15431107 2016-10-28,'000066,长城电脑,11.98,11.73,12.0,11.7,16153338 2016-10-31,'000066,长城电脑,11.86,11.58,11.95,11.5,20953211 2016-11-23,'000066,长城电脑,12.31,12.74,12.74,11.95,22714986 2016-11-24,'000066,长城电脑,13.04,12.57,13.57,12.31,79557605 2016-11-25,'000066,长城电脑,12.32,13.64,13.78,12.31,84648643 2016-11-28,'000066,长城电脑,13.9,13.7,14.29,13.43,70572619 2016-11-29,'000066,长城电脑,13.52,13.35,13.58,13.23,37848653 2016-11-30,'000066,长城电脑,13.3,13.07,13.3,12.88,23876240 2016-12-01,'000066,长城电脑,13.04,13.14,13.42,13.04,20474127 2016-12-02,'000066,长城电脑,13.3,12.65,13.35,12.64,26219863 2016-12-05,'000066,长城电脑,12.36,12.71,12.88,12.32,15472189 2016-12-06,'000066,长城电脑,12.69,12.49,12.87,12.42,15741295 2016-12-07,'000066,长城电脑,12.5,12.6,12.62,12.33,13869317 2016-12-08,'000066,长城电脑,12.61,12.39,12.64,12.35,11547830 2016-12-09,'000066,长城电脑,12.31,12.35,12.46,12.3,9548912 2016-12-12,'000066,长城电脑,12.5,12.38,12.99,12.33,25901176 2016-12-13,'000066,长城电脑,12.2,12.89,12.97,12.01,34112350 2016-12-14,'000066,长城电脑,12.8,12.62,12.98,12.56,20618513 2016-12-15,'000066,长城电脑,12.58,13.14,13.16,12.53,31446598 2016-12-16,'000066,长城电脑,13.08,13.12,13.19,12.92,23065814 2016-12-19,'000066,长城电脑,13.17,12.86,13.19,12.81,17538538 2016-12-20,'000066,长城电脑,12.86,12.59,12.86,12.51,14164088 2016-12-21,'000066,长城电脑,12.66,12.7,12.85,12.6,12058592 2016-12-22,'000066,长城电脑,12.61,12.44,12.66,12.4,13902631 2016-12-23,'000066,长城电脑,12.41,12.43,12.55,12.32,9530329 2016-12-26,'000066,长城电脑,12.47,12.75,12.78,12.31,15347457 2016-12-27,'000066,长城电脑,12.8,12.6,12.83,12.57,10139129 2016-12-28,'000066,长城电脑,12.55,12.41,12.65,12.36,8977809 2016-12-29,'000066,长城电脑,12.43,12.38,12.48,12.36,6268504 2016-12-30,'000066,长城电脑,12.38,12.44,12.63,12.35,7342992 2017-01-03,'000066,长城电脑,12.49,12.49,12.56,12.39,7461036 2017-01-04,'000066,长城电脑,12.46,12.53,12.58,12.35,10059620 2017-01-05,'000066,长城电脑,12.5,12.8,12.85,12.4,20325032 2017-01-06,'000066,长城电脑,12.85,13.0,13.15,12.69,26987075 2017-01-09,'000066,长城电脑,12.97,12.96,13.12,12.83,17774775 2017-01-10,'000066,长城电脑,13.0,12.87,13.29,12.81,19742144 2017-01-11,'000066,长城电脑,12.85,12.81,13.07,12.7,13690960 2017-01-12,'000066,长城电脑,12.85,12.88,13.06,12.76,17358859 2017-01-13,'000066,长城电脑,12.87,11.84,12.93,11.7,34650471 2017-01-16,'000066,长城电脑,11.75,11.44,11.75,10.73,20332103 2017-01-17,'000066,长城电脑,11.2,11.47,11.64,11.17,10650694 2017-01-18,'000066,长城电脑,10.63,10.32,10.96,10.32,108496525 2017-01-19,'000066,长城电脑,10.02,9.55,10.08,9.36,103635649 2017-01-20,'000066,长城电脑,9.5,9.6,9.65,9.4,65201836 2017-01-23,'000066,长城电脑,9.61,9.58,9.72,9.54,49946288 2017-01-24,'000066,长城电脑,9.58,9.18,9.59,9.18,59895432 2017-01-25,'000066,长城电脑,9.17,9.15,9.26,9.06,47878984 2017-01-26,'000066,长城电脑,9.15,9.14,9.21,9.1,36064953 2017-02-03,'000066,长城电脑,9.16,9.52,9.59,9.12,65268169 2017-02-06,'000066,长城电脑,9.53,9.63,9.76,9.43,57060214 2017-02-07,'000066,长城电脑,9.6,9.55,9.63,9.5,36529567 2017-02-08,'000066,长城电脑,9.57,9.65,9.69,9.52,37211378 2017-02-09,'000066,长城电脑,9.67,9.65,9.69,9.6,34053803 2017-02-10,'000066,长城电脑,9.66,9.58,9.68,9.54,35182676 2017-02-13,'000066,长城电脑,9.55,9.63,9.64,9.48,30498636 2017-02-14,'000066,长城电脑,9.61,9.55,9.63,9.54,20986557 2017-02-15,'000066,长城电脑,9.52,9.34,9.57,9.32,35457903 2017-02-16,'000066,长城电脑,9.35,9.45,9.57,9.28,35523419 2017-02-17,'000066,长城电脑,9.42,9.35,9.54,9.32,29319520 2017-02-20,'000066,长城电脑,9.33,9.5,9.53,9.31,31202265 2017-02-21,'000066,长城电脑,9.52,10.1,10.38,9.44,115270829 2017-02-22,'000066,长城电脑,10.08,10.5,10.68,9.95,117842536 2017-02-23,'000066,长城电脑,10.75,10.86,10.95,10.61,112624710 2017-02-24,'000066,长城电脑,10.9,10.84,10.95,10.71,66335608 2017-02-27,'000066,长城电脑,10.95,10.81,11.29,10.8,77716928 2017-02-28,'000066,长城电脑,10.97,10.95,11.08,10.8,45946648 2017-03-01,'000066,长城电脑,10.96,11.27,11.36,10.86,71794399 2017-03-02,'000066,长城电脑,11.35,11.08,11.45,11.06,56312128 2017-03-03,'000066,长城电脑,11.0,10.8,11.03,10.76,48189008 2017-03-06,'000066,长城电脑,10.84,10.97,11.01,10.8,36877440 2017-03-07,'000066,长城电脑,10.99,10.8,11.02,10.76,37186783 2017-03-08,'000066,长城电脑,10.8,10.75,10.88,10.72,19537221 2017-03-09,'000066,长城电脑,10.73,10.87,10.95,10.66,30089407 2017-03-10,'000066,长城电脑,10.84,10.97,11.06,10.81,33970074 2017-03-13,'000066,长城电脑,10.97,10.91,11.01,10.78,30311896 2017-03-14,'000066,长城电脑,10.93,10.87,11.0,10.83,22232605 2017-03-15,'000066,长城电脑,10.87,10.76,10.87,10.75,21383898 2017-03-16,'000066,长城电脑,10.89,11.25,11.33,10.81,68077333 2017-03-17,'000066,长城电脑,11.24,11.16,11.52,11.16,54481169 2017-03-20,'000066,长城电脑,11.4,11.09,11.45,10.99,46236694 2017-03-21,'000066,长城电脑,11.1,11.11,11.15,11.01,25721597 2017-03-22,'000066,长城电脑,11.04,10.99,11.11,10.85,31244304 2017-03-23,'000066,长城电脑,10.91,10.9,11.02,10.8,28383389 2017-03-24,'000066,长城电脑,10.84,11.14,11.18,10.83,39657581 2017-03-27,'000066,长城电脑,11.2,11.09,11.2,11.06,22357105 2017-03-28,'000066,长城电脑,11.09,10.9,11.13,10.86,28083981 2017-03-29,'000066,中国长城,10.95,10.86,11.22,10.85,31266767 2017-03-30,'000066,中国长城,10.86,10.14,10.89,10.1,69445541 2017-03-31,'000066,中国长城,10.19,10.1,10.27,10.02,28540444 2017-04-05,'000066,中国长城,10.12,10.36,10.47,10.07,29438736 2017-04-06,'000066,中国长城,10.34,10.26,10.42,10.24,21293643 2017-04-07,'000066,中国长城,10.27,10.25,10.42,10.21,21610794 2017-04-10,'000066,中国长城,10.28,10.09,10.28,10.07,29639476 2017-04-11,'000066,中国长城,10.09,10.38,10.44,10.05,44107263 2017-04-12,'000066,中国长城,10.4,10.21,10.42,10.2,21713976 2017-04-13,'000066,中国长城,10.16,10.21,10.28,10.15,15544446 2017-04-14,'000066,中国长城,10.21,10.15,10.28,10.09,17093114 2017-04-17,'000066,中国长城,10.19,10.01,10.26,9.94,25227850 2017-04-18,'000066,中国长城,10.02,9.8,10.1,9.78,25509713 2017-04-19,'000066,中国长城,9.69,9.66,9.78,9.45,31404705 2017-04-20,'000066,中国长城,9.67,9.69,9.75,9.45,21474352 2017-04-21,'000066,中国长城,9.69,9.52,9.72,9.52,13020149 2017-04-24,'000066,中国长城,9.5,9.2,9.54,9.16,22939141 2017-04-25,'000066,中国长城,9.22,9.22,9.34,9.2,13873270 2017-04-26,'000066,中国长城,9.24,9.15,9.28,9.12,17297882 2017-04-27,'000066,中国长城,9.18,9.56,9.7,8.98,40927104 2017-04-28,'000066,中国长城,9.48,9.66,9.71,9.41,23472388 2017-05-02,'000066,中国长城,9.61,9.62,9.67,9.47,16799236 2017-05-03,'000066,中国长城,9.57,9.5,9.63,9.46,12977782 2017-05-04,'000066,中国长城,9.5,9.3,9.5,9.27,20710629 2017-05-05,'000066,中国长城,9.28,9.11,9.29,9.08,20436778 2017-05-08,'000066,中国长城,9.11,9.11,9.28,9.06,16952662 2017-05-09,'000066,中国长城,9.11,9.24,9.3,9.07,12867955 2017-05-10,'000066,中国长城,9.25,9.4,9.78,9.2,38056248 2017-05-11,'000066,中国长城,9.34,9.37,9.52,9.1,29056964 2017-05-12,'000066,中国长城,9.31,9.22,9.38,9.17,18906639 2017-05-15,'000066,中国长城,9.7,9.43,9.8,9.34,29410956 2017-05-16,'000066,中国长城,9.31,9.47,9.48,9.21,23097178 2017-05-17,'000066,中国长城,9.42,9.47,9.68,9.41,24430672 2017-05-18,'000066,中国长城,9.37,9.45,9.65,9.32,22358924 2017-05-19,'000066,中国长城,9.45,9.38,9.51,9.26,17771858 2017-05-22,'000066,中国长城,9.37,9.15,9.37,9.08,32102567 2017-05-23,'000066,中国长城,9.13,8.84,9.2,8.78,34691051 2017-05-24,'000066,中国长城,8.85,8.4,8.85,8.26,49103523 2017-05-25,'000066,中国长城,8.3,8.4,8.46,8.2,32873482 2017-05-26,'000066,中国长城,8.4,8.38,8.48,8.33,21626548 2017-05-31,'000066,中国长城,8.46,8.34,8.52,8.32,19986844 2017-06-01,'000066,中国长城,8.31,7.79,8.32,7.76,44764549 2017-06-02,'000066,中国长城,7.79,7.91,7.93,7.58,27302878 2017-06-05,'000066,中国长城,7.98,8.12,8.16,7.9,27696524 2017-06-06,'000066,中国长城,8.11,8.14,8.19,8.03,15409392 2017-06-07,'000066,中国长城,8.14,8.37,8.43,8.1,25862237 2017-06-08,'000066,中国长城,8.35,8.5,8.65,8.31,36136786 2017-06-09,'000066,中国长城,8.49,8.54,8.55,8.38,21317642 2017-06-12,'000066,中国长城,8.49,8.28,8.49,8.27,16760028 2017-06-13,'000066,中国长城,8.33,8.45,8.56,8.3,18670063 2017-06-14,'000066,中国长城,8.48,8.43,8.48,8.36,9537826 2017-06-15,'000066,中国长城,8.46,8.49,8.61,8.46,18051641 2017-06-16,'000066,中国长城,8.5,8.51,8.59,8.42,16466556 2017-06-19,'000066,中国长城,8.52,8.66,8.74,8.47,22216997 2017-06-20,'000066,中国长城,8.65,8.77,8.86,8.65,24342004 2017-06-21,'000066,中国长城,8.81,8.65,8.86,8.6,22096272 2017-06-22,'000066,中国长城,8.63,8.52,8.68,8.52,20499059 2017-06-23,'000066,中国长城,8.53,8.48,8.58,8.34,17026530 2017-06-26,'000066,中国长城,8.5,8.58,8.6,8.41,22701929 2017-06-27,'000066,中国长城,8.58,8.65,8.8,8.57,22092121 2017-06-28,'000066,中国长城,8.64,8.62,8.73,8.56,14102473 2017-06-29,'000066,中国长城,8.66,8.7,8.77,8.52,21478117 2017-06-30,'000066,中国长城,8.65,9.01,9.1,8.63,49909002 2017-07-03,'000066,中国长城,9.15,9.29,9.48,9.15,60157067 2017-07-04,'000066,中国长城,9.24,9.3,9.47,9.22,27157187 2017-07-05,'000066,中国长城,9.35,9.58,9.58,9.33,41950530 2017-07-06,'000066,中国长城,9.59,9.7,9.83,9.4,52964541 2017-07-07,'000066,中国长城,9.61,9.47,9.7,9.38,41332047 2017-07-10,'000066,中国长城,9.56,9.53,9.73,9.52,28349817 2017-07-11,'000066,中国长城,9.45,9.28,9.54,9.2,29550244 2017-07-12,'000066,中国长城,9.28,9.4,9.46,9.18,27970216 2017-07-13,'000066,中国长城,9.4,9.41,9.43,9.26,20138857 2017-07-14,'000066,中国长城,9.46,9.45,9.46,9.34,14970888 2017-07-17,'000066,中国长城,9.33,8.8,9.36,8.79,43146221 2017-07-18,'000066,中国长城,8.8,9.09,9.14,8.78,28989275 2017-07-19,'000066,中国长城,9.03,9.19,9.23,9.03,23496306 2017-07-20,'000066,中国长城,9.19,9.21,9.34,9.16,22254261 2017-07-21,'000066,中国长城,9.2,9.18,9.31,9.13,16081584 2017-07-24,'000066,中国长城,9.19,9.55,9.57,9.09,38030957 2017-07-25,'000066,中国长城,9.56,9.46,9.67,9.35,38122482 2017-07-26,'000066,中国长城,9.5,9.42,9.53,9.34,19641743 2017-07-27,'000066,中国长城,9.43,9.47,9.54,9.26,24119214 2017-07-28,'000066,中国长城,9.46,9.48,9.55,9.35,18738587 2017-07-31,'000066,中国长城,9.48,9.3,9.54,9.23,26747835 2017-08-01,'000066,中国长城,9.29,9.11,9.33,9.08,34426722 2017-08-02,'000066,中国长城,9.08,8.98,9.1,8.96,29321807 2017-08-03,'000066,中国长城,8.98,8.96,9.07,8.88,27097950 2017-08-04,'000066,中国长城,8.99,9.1,9.25,8.96,31363326 2017-08-07,'000066,中国长城,9.1,9.05,9.17,9.01,16327098 2017-08-08,'000066,中国长城,9.04,8.96,9.05,8.93,20356157 2017-08-09,'000066,中国长城,8.98,8.84,9.01,8.79,24584407 2017-08-10,'000066,中国长城,8.82,8.63,8.82,8.58,33295268 2017-08-11,'000066,中国长城,8.6,8.5,8.62,8.46,23915450 2017-08-14,'000066,中国长城,8.49,8.78,8.85,8.47,30229340 2017-08-15,'000066,中国长城,8.75,8.64,8.78,8.59,19688189 2017-08-16,'000066,中国长城,8.61,8.89,8.97,8.55,34471731 2017-08-17,'000066,中国长城,8.89,8.98,9.08,8.85,38383027 2017-08-18,'000066,中国长城,8.88,8.83,8.93,8.8,20867723 2017-08-21,'000066,中国长城,8.83,8.86,8.96,8.8,21629300 2017-08-22,'000066,中国长城,8.81,8.57,8.85,8.55,40490365 2017-08-23,'000066,中国长城,8.59,8.61,8.64,8.5,17220455 2017-08-24,'000066,中国长城,8.6,8.46,8.63,8.45,17454651 2017-08-25,'000066,中国长城,8.45,8.51,8.55,8.39,20831833 2017-08-28,'000066,中国长城,8.51,8.63,8.68,8.48,24530884 2017-08-29,'000066,中国长城,8.63,8.5,8.67,8.45,31352364 2017-08-30,'000066,中国长城,8.43,8.58,8.58,8.43,23601027 2017-08-31,'000066,中国长城,8.56,8.41,8.56,8.34,38595808 2017-09-01,'000066,中国长城,8.43,8.48,8.49,8.37,26010195 2017-09-04,'000066,中国长城,8.47,8.81,8.9,8.39,73015169 2017-09-05,'000066,中国长城,8.79,8.81,8.86,8.7,37958555 2017-09-06,'000066,中国长城,8.8,8.81,8.85,8.71,24035111 2017-09-07,'000066,中国长城,8.81,8.66,8.88,8.62,32523852 2017-09-08,'000066,中国长城,8.6,8.58,8.68,8.51,22745746 2017-09-11,'000066,中国长城,8.59,8.6,8.65,8.51,20446091 2017-09-12,'000066,中国长城,8.6,8.74,8.83,8.5,47873489 2017-09-13,'000066,中国长城,8.7,8.77,8.86,8.69,32679128 2017-09-14,'000066,中国长城,8.74,8.64,8.76,8.61,29389121 2017-09-15,'000066,中国长城,8.65,8.56,8.66,8.51,20563196 2017-09-18,'000066,中国长城,8.56,8.75,8.75,8.51,32667424 2017-09-19,'000066,中国长城,8.74,8.62,8.76,8.58,23150471 2017-09-20,'000066,中国长城,8.6,8.85,8.91,8.58,57204368 2017-09-21,'000066,中国长城,8.83,8.75,8.98,8.75,41770613 2017-09-22,'000066,中国长城,8.75,8.95,8.98,8.7,48348808 2017-09-25,'000066,中国长城,9.0,8.68,9.07,8.63,45190501 2017-09-26,'000066,中国长城,8.64,8.58,8.72,8.54,27582276 2017-09-27,'000066,中国长城,8.6,8.68,8.79,8.55,24104738 2017-09-28,'000066,中国长城,8.67,8.65,8.82,8.63,26483199 2017-09-29,'000066,中国长城,8.65,8.61,8.7,8.58,27582728 2017-10-09,'000066,中国长城,8.66,8.79,8.84,8.64,37519411 2017-10-10,'000066,中国长城,8.76,8.85,8.88,8.72,30572563 2017-10-11,'000066,中国长城,8.84,8.74,8.84,8.72,22787933 2017-10-12,'000066,中国长城,8.74,8.91,8.95,8.71,44337059 2017-10-13,'000066,中国长城,8.94,8.86,8.96,8.82,29211582 2017-10-16,'000066,中国长城,8.78,8.56,8.78,8.55,50821009 2017-10-17,'000066,中国长城,8.53,8.54,8.59,8.5,15609659 2017-10-18,'000066,中国长城,8.55,8.44,8.6,8.39,24692081 2017-10-19,'000066,中国长城,8.44,8.15,8.46,8.15,31042040 2017-10-20,'000066,中国长城,8.11,8.18,8.22,8.11,16488897 2017-10-23,'000066,中国长城,8.18,8.19,8.23,8.15,17304802 2017-10-24,'000066,中国长城,8.19,8.17,8.19,8.03,20290226 2017-10-25,'000066,中国长城,8.17,8.24,8.31,8.12,20928135 2017-10-26,'000066,中国长城,8.22,8.24,8.29,8.18,15553932 2017-10-27,'000066,中国长城,8.26,8.15,8.29,8.14,18281699 2017-10-30,'000066,中国长城,8.15,7.94,8.18,7.88,27898807 2017-10-31,'000066,中国长城,7.92,7.86,7.97,7.73,29605818 2017-11-01,'000066,中国长城,7.86,7.87,7.96,7.8,24436280 2017-11-02,'000066,中国长城,7.88,7.68,7.9,7.65,25627949 2017-11-03,'000066,中国长城,7.69,7.64,7.71,7.51,25357771 2017-11-06,'000066,中国长城,7.59,7.66,7.67,7.56,15725833 2017-11-07,'000066,中国长城,7.67,7.67,7.68,7.6,17641614 2017-11-08,'000066,中国长城,7.66,7.71,7.73,7.6,20522484 2017-11-09,'000066,中国长城,7.74,7.85,7.86,7.72,25892115 2017-11-10,'000066,中国长城,7.86,7.89,7.95,7.81,27893350 2017-11-13,'000066,中国长城,7.93,7.86,8.05,7.84,20768292 2017-11-14,'000066,中国长城,7.84,8.0,8.26,7.76,39293566 2017-11-15,'000066,中国长城,7.94,7.75,7.99,7.71,23610004 2017-11-16,'000066,中国长城,7.72,7.74,7.86,7.7,16665091 2017-11-17,'000066,中国长城,7.76,7.25,7.78,7.21,35838416 2017-11-20,'000066,中国长城,7.18,7.15,7.24,6.9,26994832 2017-11-21,'000066,中国长城,7.15,7.12,7.2,7.0,21052033 2017-11-22,'000066,中国长城,7.12,7.19,7.27,7.07,24913027 2017-11-23,'000066,中国长城,7.2,6.92,7.21,6.91,25079989 2017-11-24,'000066,中国长城,6.93,6.88,6.98,6.85,17500923 2017-11-27,'000066,中国长城,6.9,6.67,6.9,6.66,28227248 2017-11-28,'000066,中国长城,6.73,6.76,6.81,6.7,22720689 2017-11-29,'000066,中国长城,6.77,6.76,6.79,6.67,17731347 2017-11-30,'000066,中国长城,6.75,6.76,6.89,6.72,20803616 2017-12-01,'000066,中国长城,6.77,7.09,7.22,6.74,46174048 2017-12-04,'000066,中国长城,7.02,6.91,7.05,6.85,30407004 2017-12-05,'000066,中国长城,6.88,6.73,6.97,6.68,20041194 2017-12-06,'000066,中国长城,6.75,6.93,6.96,6.69,23020792 2017-12-07,'000066,中国长城,6.89,6.94,7.06,6.85,27246336 2017-12-08,'000066,中国长城,6.92,7.02,7.09,6.91,23496313 2017-12-11,'000066,中国长城,7.05,7.13,7.22,7.04,26738593 2017-12-12,'000066,中国长城,7.12,6.96,7.12,6.91,23696642 2017-12-13,'000066,中国长城,6.94,6.97,7.01,6.92,14323324 2017-12-14,'000066,中国长城,6.97,7.15,7.19,6.95,33409246 2017-12-15,'000066,中国长城,7.12,7.06,7.15,7.0,20651465 2017-12-18,'000066,中国长城,7.02,6.94,7.09,6.92,16241540 2017-12-19,'000066,中国长城,6.95,6.99,7.04,6.95,15925569 2017-12-20,'000066,中国长城,6.96,6.78,6.98,6.76,26031094 2017-12-21,'000066,中国长城,6.78,6.8,6.83,6.69,16320197 2017-12-22,'000066,中国长城,6.82,6.75,6.83,6.72,14620380 2017-12-25,'000066,中国长城,6.73,6.44,6.76,6.43,36155306 2017-12-26,'000066,中国长城,6.47,6.49,6.52,6.39,20042535 2017-12-27,'000066,中国长城,6.66,6.42,6.76,6.42,39863811 2017-12-28,'000066,中国长城,6.6,6.63,6.66,6.46,42473188 2017-12-29,'000066,中国长城,6.59,7.29,7.29,6.57,105270095 2018-01-02,'000066,中国长城,7.3,7.16,7.37,7.13,80139775 2018-01-03,'000066,中国长城,7.12,7.18,7.25,7.1,54949912 2018-01-04,'000066,中国长城,7.13,7.18,7.28,7.13,51099833 2018-01-05,'000066,中国长城,7.28,7.19,7.34,7.15,49192670 2018-01-08,'000066,中国长城,7.17,7.06,7.18,6.98,44999376 2018-01-09,'000066,中国长城,7.06,7.12,7.2,7.01,34996371 2018-01-10,'000066,中国长城,7.08,6.97,7.1,6.86,42546374 2018-01-11,'000066,中国长城,6.93,7.26,7.3,6.9,72392494 2018-01-12,'000066,中国长城,7.3,7.35,7.65,7.16,93737328 2018-01-15,'000066,中国长城,7.2,7.07,7.28,7.06,57548435 2018-01-16,'000066,中国长城,7.05,7.1,7.13,7.02,29352047 2018-01-17,'000066,中国长城,7.08,7.01,7.08,6.87,39407444 2018-01-18,'000066,中国长城,7.0,7.02,7.06,6.95,20140482 2018-01-19,'000066,中国长城,7.04,7.01,7.07,6.95,22994549 2018-01-22,'000066,中国长城,7.01,7.0,7.04,6.9,20929630 2018-01-23,'000066,中国长城,7.01,7.02,7.07,6.98,17825685 2018-01-24,'000066,中国长城,7.03,7.16,7.25,6.97,38160251 2018-01-25,'000066,中国长城,7.12,7.11,7.26,7.1,31790142 2018-01-26,'000066,中国长城,7.1,7.28,7.39,7.06,57557329 2018-01-29,'000066,中国长城,7.28,7.15,7.3,7.12,31653030 2018-01-30,'000066,中国长城,7.15,7.22,7.34,7.13,26566143 2018-01-31,'000066,中国长城,7.2,7.21,7.25,7.03,33530896 2018-02-01,'000066,中国长城,7.19,6.7,7.19,6.61,37540257 2018-02-02,'000066,中国长城,6.68,6.79,6.87,6.63,21914080 2018-02-05,'000066,中国长城,6.6,6.77,6.82,6.6,16255111 2018-02-06,'000066,中国长城,6.63,6.23,6.7,6.2,35624644 2018-02-07,'000066,中国长城,6.38,6.26,6.44,6.12,24970686 2018-02-08,'000066,中国长城,6.23,6.33,6.38,6.21,13295700 2018-02-09,'000066,中国长城,6.15,6.04,6.18,6.0,24945920 2018-02-12,'000066,中国长城,6.07,6.25,6.27,6.07,16987603 2018-02-13,'000066,中国长城,6.32,6.25,6.41,6.24,16841353 2018-02-14,'000066,中国长城,6.25,6.31,6.33,6.16,9433513 2018-02-22,'000066,中国长城,6.36,6.38,6.46,6.32,14450076 2018-02-23,'000066,中国长城,6.4,6.42,6.43,6.34,12455325 2018-02-26,'000066,中国长城,6.45,6.54,6.62,6.41,20645409 2018-02-27,'000066,中国长城,6.55,6.6,6.7,6.52,24100481 2018-02-28,'000066,中国长城,6.55,6.55,6.63,6.48,17577236 2018-03-01,'000066,中国长城,6.51,6.95,6.98,6.49,52566286 2018-03-02,'000066,中国长城,6.86,6.8,6.99,6.79,32102259 2018-03-05,'000066,中国长城,6.83,7.12,7.25,6.82,56366069 2018-03-06,'000066,中国长城,7.15,7.12,7.36,7.08,48673833 2018-03-07,'000066,中国长城,7.11,7.06,7.17,7.04,24431067 2018-03-08,'000066,中国长城,7.05,6.99,7.11,6.94,24889975 2018-03-09,'000066,中国长城,7.0,7.16,7.22,6.96,37228823 2018-03-12,'000066,中国长城,7.3,7.2,7.34,7.17,35876897 2018-03-13,'000066,中国长城,7.17,7.34,7.53,7.16,57097737 2018-03-14,'000066,中国长城,7.28,7.08,7.29,7.06,37418578 2018-03-15,'000066,中国长城,7.05,7.02,7.11,6.93,27412898 2018-03-16,'000066,中国长城,7.02,7.04,7.09,6.99,20930657 2018-03-19,'000066,中国长城,7.5,7.25,7.5,7.24,68624108 2018-03-20,'000066,中国长城,7.11,7.59,7.76,7.11,87817579 2018-03-21,'000066,中国长城,7.51,7.43,7.65,7.42,61727105 2018-03-22,'000066,中国长城,7.45,7.35,7.52,7.31,41346840 2018-03-23,'000066,中国长城,7.13,6.87,7.22,6.78,65441970 2018-03-26,'000066,中国长城,6.78,7.16,7.18,6.72,43415160 2018-03-27,'000066,中国长城,7.18,7.88,7.88,7.18,151522974 2018-03-28,'000066,中国长城,7.82,7.87,8.05,7.73,128820007 2018-03-29,'000066,中国长城,7.85,7.85,7.97,7.7,70635197 2018-03-30,'000066,中国长城,7.89,8.2,8.28,7.89,99616341 2018-04-02,'000066,中国长城,8.34,8.79,9.02,8.34,187939005 2018-04-03,'000066,中国长城,8.62,8.32,8.62,8.13,138261245 2018-04-04,'000066,中国长城,8.35,8.26,8.52,8.16,70312995 2018-04-09,'000066,中国长城,8.25,8.43,8.62,8.05,75576459 2018-04-10,'000066,中国长城,8.5,8.25,8.56,8.12,57300130 2018-04-11,'000066,中国长城,8.34,8.48,8.86,8.31,96631451 2018-04-12,'000066,中国长城,8.54,8.61,8.77,8.43,54239060 2018-04-13,'000066,中国长城,8.6,8.55,8.71,8.47,48828947 2018-04-16,'000066,中国长城,8.49,8.93,9.01,8.41,110684701 2018-04-17,'000066,中国长城,9.26,8.78,9.64,8.7,121162959 2018-04-18,'000066,中国长城,8.91,9.49,9.64,8.77,141319995 2018-04-19,'000066,中国长城,9.41,9.59,10.1,9.4,188218213 2018-04-20,'000066,中国长城,9.52,9.54,9.88,9.36,106866469 2018-04-23,'000066,中国长城,9.72,8.97,9.85,8.59,145569268 2018-04-24,'000066,中国长城,8.89,9.2,9.2,8.58,98771371 2018-04-25,'000066,中国长城,9.1,9.06,9.33,8.85,94475507 2018-04-26,'000066,中国长城,8.99,9.29,9.63,8.93,111704571 2018-04-27,'000066,中国长城,9.34,9.02,9.41,8.8,84306064 2018-05-02,'000066,中国长城,8.91,8.72,9.1,8.67,66282748 2018-05-03,'000066,中国长城,8.74,8.8,8.84,8.31,85169763 2018-05-04,'000066,中国长城,8.64,8.64,8.93,8.62,53117569 2018-05-07,'000066,中国长城,8.65,8.9,9.01,8.65,57214244 2018-05-08,'000066,中国长城,8.88,9.14,9.3,8.85,63939834 2018-05-09,'000066,中国长城,9.1,8.87,9.17,8.8,49469774 2018-05-10,'000066,中国长城,8.9,8.8,9.06,8.7,46801028 2018-05-11,'000066,中国长城,8.79,8.39,8.8,8.35,78039447 2018-05-14,'000066,中国长城,8.3,8.11,8.44,8.02,70017052 2018-05-15,'000066,中国长城,8.13,8.3,8.33,7.97,50320861 2018-05-16,'000066,中国长城,8.27,8.24,8.47,8.17,47251044 2018-05-17,'000066,中国长城,8.23,8.31,8.33,8.14,29475487 2018-05-18,'000066,中国长城,8.32,8.35,8.42,8.22,36169072 2018-05-21,'000066,中国长城,8.35,8.47,8.59,8.12,56662007 2018-05-22,'000066,中国长城,8.41,8.43,8.52,8.34,30379999 2018-05-23,'000066,中国长城,8.43,8.72,9.05,8.37,89947144 2018-05-24,'000066,中国长城,8.7,8.58,8.84,8.57,50313272 2018-05-25,'000066,中国长城,8.53,8.32,8.56,8.3,39845857 2018-05-28,'000066,中国长城,8.33,8.18,8.38,8.14,28478340 2018-05-29,'000066,中国长城,8.18,8.16,8.37,8.1,27998380 2018-05-30,'000066,中国长城,8.14,7.96,8.35,7.83,44299526 2018-05-31,'000066,中国长城,8.02,7.9,8.12,7.77,44402336 2018-06-01,'000066,中国长城,7.8,7.7,7.94,7.65,32343504 2018-06-04,'000066,中国长城,7.74,7.67,7.82,7.56,33016966 2018-06-05,'000066,中国长城,7.66,7.9,7.92,7.6,41359196 2018-06-06,'000066,中国长城,7.85,7.95,8.07,7.85,38886364 2018-06-07,'000066,中国长城,7.95,7.82,7.99,7.74,28306062 2018-06-08,'000066,中国长城,7.76,7.71,7.85,7.64,28850378 2018-06-11,'000066,中国长城,7.65,7.44,7.7,7.42,26636929 2018-06-12,'000066,中国长城,7.48,7.59,7.66,7.29,37815814 2018-06-13,'000066,中国长城,7.53,7.42,7.76,7.4,30896765 2018-06-14,'000066,中国长城,7.35,7.38,7.52,7.31,21732327 2018-06-15,'000066,中国长城,7.4,7.15,7.43,7.05,44093510 2018-06-19,'000066,中国长城,7.01,6.7,7.25,6.5,52745828 2018-06-20,'000066,中国长城,6.68,6.8,6.87,6.58,36578359 2018-06-21,'000066,中国长城,6.78,6.26,6.81,6.22,56089332 2018-06-22,'000066,中国长城,6.26,6.37,6.43,6.17,35259386 2018-06-25,'000066,中国长城,6.45,6.25,6.46,6.25,26820081 2018-06-26,'000066,中国长城,6.16,6.69,6.88,6.09,67115411 2018-06-27,'000066,中国长城,6.68,6.76,6.94,6.63,56720553 2018-06-28,'000066,中国长城,6.72,6.74,6.98,6.65,39275435 2018-06-29,'000066,中国长城,6.77,7.11,7.15,6.73,59380205 2018-07-02,'000066,中国长城,7.17,6.98,7.19,6.87,47072801 2018-07-03,'000066,中国长城,6.96,7.23,7.32,6.77,64242106 2018-07-04,'000066,中国长城,7.11,6.82,7.16,6.75,58232143 2018-07-05,'000066,中国长城,6.75,6.53,6.99,6.52,52996469 2018-07-06,'000066,中国长城,6.62,6.96,7.18,6.52,98591145 2018-07-09,'000066,中国长城,6.97,7.1,7.14,6.92,66038362 2018-07-10,'000066,中国长城,7.1,7.12,7.15,7.03,34412348 2018-07-11,'000066,中国长城,6.99,6.79,6.99,6.63,62171828 2018-07-12,'000066,中国长城,6.78,7.09,7.26,6.75,65207371 2018-07-13,'000066,中国长城,7.12,6.98,7.14,6.86,60644210 2018-07-16,'000066,中国长城,6.95,7.31,7.48,6.95,98313064 2018-07-17,'000066,中国长城,7.26,7.41,7.41,7.18,67803038 2018-07-18,'000066,中国长城,7.42,7.24,7.43,7.22,48840508 2018-07-19,'000066,中国长城,7.23,7.21,7.37,7.12,47465388 2018-07-20,'000066,中国长城,7.14,7.41,7.5,7.04,67612278 2018-07-23,'000066,中国长城,7.43,7.57,7.7,7.34,66273720 2018-07-24,'000066,中国长城,7.54,7.57,7.78,7.5,58319175 2018-07-25,'000066,中国长城,7.52,7.67,7.92,7.52,60446556 2018-07-26,'000066,中国长城,7.67,7.43,7.67,7.36,57477152 2018-07-27,'000066,中国长城,7.44,7.43,7.52,7.32,35494391 2018-07-30,'000066,中国长城,7.4,7.24,7.44,7.22,35546058 2018-07-31,'000066,中国长城,7.26,7.4,7.42,7.19,38336461 2018-08-01,'000066,中国长城,7.37,7.24,7.57,7.22,50351792 2018-08-02,'000066,中国长城,7.2,6.99,7.22,6.73,57060111 2018-08-03,'000066,中国长城,7.0,6.85,7.08,6.85,31873489 2018-08-06,'000066,中国长城,6.81,6.81,6.94,6.7,27131401 2018-08-07,'000066,中国长城,6.82,7.09,7.11,6.74,39433333 2018-08-08,'000066,中国长城,7.07,6.87,7.07,6.86,31247488 2018-08-09,'000066,中国长城,6.85,7.34,7.46,6.8,81666949 2018-08-10,'000066,中国长城,7.33,7.47,7.5,7.29,58340499 2018-08-13,'000066,中国长城,7.35,7.64,7.73,7.32,81696142 2018-08-14,'000066,中国长城,7.57,7.5,7.62,7.43,42674937 2018-08-15,'000066,中国长城,7.52,7.44,7.64,7.39,47494048 2018-08-16,'000066,中国长城,7.32,7.43,7.62,7.24,49775503 2018-08-17,'000066,中国长城,7.63,7.44,7.78,7.38,57697162 2018-08-20,'000066,中国长城,7.32,7.59,7.63,7.17,59752688 2018-08-21,'000066,中国长城,7.52,7.55,7.59,7.42,43747767 2018-08-22,'000066,中国长城,7.51,6.84,7.51,6.8,98224387 2018-08-23,'000066,中国长城,6.68,6.85,7.02,6.59,67477785 2018-08-24,'000066,中国长城,6.81,6.79,6.95,6.75,31415505 2018-08-27,'000066,中国长城,6.8,6.91,6.99,6.76,52979354 2018-08-28,'000066,中国长城,6.9,6.92,7.03,6.86,29968094 2018-08-29,'000066,中国长城,6.91,6.77,6.94,6.66,38923137 2018-08-30,'000066,中国长城,6.74,6.53,6.8,6.45,45894121 2018-08-31,'000066,中国长城,6.45,6.44,6.6,6.43,27212048 2018-09-03,'000066,中国长城,6.46,6.55,6.57,6.24,33470890 2018-09-04,'000066,中国长城,6.5,6.78,6.85,6.48,55012189 2018-09-05,'000066,中国长城,6.73,6.72,6.8,6.68,31057988 2018-09-06,'000066,中国长城,6.67,6.72,6.85,6.66,30305770 2018-09-07,'000066,中国长城,6.71,6.51,6.8,6.41,38942289 2018-09-10,'000066,中国长城,6.48,6.33,6.5,6.32,24692040 2018-09-11,'000066,中国长城,6.35,6.41,6.5,6.31,18626608 2018-09-12,'000066,中国长城,6.38,6.44,6.55,6.38,20649241 2018-09-13,'000066,中国长城,6.51,6.52,6.59,6.41,22889063 2018-09-14,'000066,中国长城,6.51,6.4,6.59,6.39,20699876 2018-09-17,'000066,中国长城,6.37,6.34,6.41,6.28,16463821 2018-09-18,'000066,中国长城,6.32,6.43,6.45,6.28,19340954 2018-09-19,'000066,中国长城,6.42,6.61,6.71,6.4,36740500 2018-09-20,'000066,中国长城,6.6,6.55,6.64,6.53,16829927 2018-09-21,'000066,中国长城,6.57,6.67,6.68,6.5,23344964 2018-09-25,'000066,中国长城,6.68,6.63,6.78,6.63,19829006 2018-09-26,'000066,中国长城,6.64,6.66,6.73,6.62,20131793 2018-09-27,'000066,中国长城,6.66,6.52,6.68,6.51,18134018 2018-09-28,'000066,中国长城,6.52,6.57,6.59,6.5,12277152 2018-10-08,'000066,中国长城,6.4,6.28,6.46,6.25,24201431 2018-10-09,'000066,中国长城,6.3,6.12,6.33,5.97,34089701 2018-10-10,'000066,中国长城,6.12,6.05,6.15,5.99,24770447 2018-10-11,'000066,中国长城,5.82,5.45,5.83,5.45,50824319 2018-10-12,'000066,中国长城,5.32,5.14,5.38,4.96,55524021 2018-10-15,'000066,中国长城,5.16,5.03,5.23,4.96,30033148 2018-10-16,'000066,中国长城,5.05,4.85,5.11,4.78,37987874 2018-10-17,'000066,中国长城,4.93,5.04,5.06,4.82,36579921 2018-10-18,'000066,中国长城,4.98,4.93,5.02,4.87,28205869 2018-10-19,'000066,中国长城,4.85,5.1,5.14,4.8,35030316 2018-10-22,'000066,中国长城,5.16,5.34,5.45,5.11,44341992 2018-10-23,'000066,中国长城,5.34,5.19,5.35,5.15,27617785 2018-10-24,'000066,中国长城,5.17,5.16,5.25,5.1,22834338 2018-10-25,'000066,中国长城,4.95,5.13,5.17,4.9,32199840 2018-10-26,'000066,中国长城,5.18,5.14,5.26,5.06,26908127 2018-10-29,'000066,中国长城,5.09,5.05,5.17,5.02,18833388 2018-10-30,'000066,中国长城,5.05,5.08,5.14,4.91,20876051 2018-10-31,'000066,中国长城,5.0,5.09,5.15,4.96,33025397 2018-11-01,'000066,中国长城,5.18,5.14,5.29,5.12,44921231 2018-11-02,'000066,中国长城,5.21,5.31,5.32,5.18,47578589 2018-11-05,'000066,中国长城,5.28,5.39,5.51,5.26,46922560 2018-11-06,'000066,中国长城,5.36,5.36,5.39,5.25,28674675 2018-11-07,'000066,中国长城,5.35,5.32,5.42,5.31,26276833 2018-11-08,'000066,中国长城,5.36,5.32,5.4,5.29,25921312 2018-11-09,'000066,中国长城,5.3,5.26,5.34,5.25,19085968 2018-11-12,'000066,中国长城,5.22,5.44,5.45,5.22,32730194 2018-11-13,'000066,中国长城,5.39,5.52,5.59,5.36,42298807 2018-11-14,'000066,中国长城,5.52,5.52,5.62,5.46,33244712 2018-11-15,'000066,中国长城,5.5,5.64,5.67,5.48,37276159 2018-11-16,'000066,中国长城,5.64,5.7,5.82,5.61,39566386 2018-11-19,'000066,中国长城,5.67,5.66,5.76,5.57,36172310 2018-11-20,'000066,中国长城,5.59,5.5,5.76,5.5,38986446 2018-11-21,'000066,中国长城,5.43,5.5,5.53,5.41,24069536 2018-11-22,'000066,中国长城,5.51,5.47,5.57,5.44,19274345 2018-11-23,'000066,中国长城,5.48,5.21,5.49,5.18,28755252 2018-11-26,'000066,中国长城,5.21,5.25,5.34,5.21,18583285 2018-11-27,'000066,中国长城,5.3,5.34,5.48,5.29,24925560 2018-11-28,'000066,中国长城,5.34,5.4,5.42,5.21,23845535 2018-11-29,'000066,中国长城,5.51,5.31,5.53,5.3,24429330 2018-11-30,'000066,中国长城,5.3,5.3,5.33,5.19,21991255 2018-12-03,'000066,中国长城,5.45,5.54,5.55,5.38,35566620 2018-12-04,'000066,中国长城,5.54,5.56,5.58,5.5,22772811 2018-12-05,'000066,中国长城,5.53,5.52,5.57,5.46,22285631 2018-12-06,'000066,中国长城,5.45,5.39,5.48,5.36,22330643 2018-12-07,'000066,中国长城,5.43,5.41,5.46,5.36,12033731 2018-12-10,'000066,中国长城,5.35,5.29,5.38,5.26,15337250 2018-12-11,'000066,中国长城,5.3,5.31,5.34,5.26,12472435 2018-12-12,'000066,中国长城,5.32,5.26,5.34,5.21,15008155 2018-12-13,'000066,中国长城,5.27,5.26,5.34,5.19,19812605 2018-12-14,'000066,中国长城,5.24,5.14,5.27,5.11,19692544 2018-12-17,'000066,中国长城,5.1,5.1,5.13,5.06,17519415 2018-12-18,'000066,中国长城,5.05,5.07,5.12,5.02,12210962 2018-12-19,'000066,中国长城,5.06,5.03,5.08,5.02,8658925 2018-12-20,'000066,中国长城,5.0,5.05,5.06,4.99,10173697 2018-12-21,'000066,中国长城,5.03,5.03,5.06,5.0,12000901 2018-12-24,'000066,中国长城,5.0,5.02,5.04,4.97,15778875 2018-12-25,'000066,中国长城,4.95,4.91,4.95,4.82,19085138 2018-12-26,'000066,中国长城,4.9,4.91,4.95,4.88,10087513 \ No newline at end of file diff --git a/LSTMPredictStock/data/000651.csv b/LSTMPredictStock/data/000651.csv new file mode 100644 index 0000000..6e62a04 --- /dev/null +++ b/LSTMPredictStock/data/000651.csv @@ -0,0 +1,2 @@ +Date,Code,Name,Open,Close,High,Low,Volume +2010-01-04,'000651,格力电器,29.0,28.16,29.1,28.15,9097074 2010-01-05,'000651,格力电器,28.2,27.34,28.43,27.25,16877711 2010-01-06,'000651,格力电器,27.42,26.75,27.64,26.51,30002206 2010-01-07,'000651,格力电器,26.77,25.6,26.84,25.3,46536330 2010-01-08,'000651,格力电器,25.58,26.19,26.19,25.31,20109879 2010-01-11,'000651,格力电器,26.55,25.45,26.66,25.3,25833308 2010-01-12,'000651,格力电器,25.46,25.89,26.06,25.18,18204220 2010-01-13,'000651,格力电器,25.38,25.4,25.72,25.2,18453050 2010-01-14,'000651,格力电器,25.44,26.28,26.3,25.44,17286401 2010-01-15,'000651,格力电器,26.3,25.91,26.35,25.7,14220577 2010-01-18,'000651,格力电器,25.9,25.89,26.15,25.56,12067203 2010-01-19,'000651,格力电器,26.0,26.0,26.13,25.68,13081601 2010-01-20,'000651,格力电器,26.0,25.29,26.14,25.2,11964861 2010-01-21,'000651,格力电器,25.33,24.63,25.45,24.29,22297983 2010-01-22,'000651,格力电器,24.39,24.0,24.39,23.74,16365589 2010-01-25,'000651,格力电器,24.01,24.04,24.71,24.0,7797790 2010-01-26,'000651,格力电器,24.12,23.96,24.42,23.81,11272205 2010-01-27,'000651,格力电器,23.96,23.99,24.17,23.5,14830584 2010-01-28,'000651,格力电器,24.01,24.41,24.49,23.8,7837505 2010-01-29,'000651,格力电器,24.33,23.94,24.75,23.85,11298294 2010-02-01,'000651,格力电器,24.01,24.39,24.5,23.8,10406672 2010-02-02,'000651,格力电器,24.4,24.45,24.68,24.4,6215384 2010-02-03,'000651,格力电器,24.51,25.08,25.23,23.97,12425917 2010-02-04,'000651,格力电器,24.95,24.35,24.99,24.27,12042190 2010-02-05,'000651,格力电器,23.94,23.79,24.2,23.51,8692542 2010-02-08,'000651,格力电器,23.78,23.63,23.88,23.52,4187362 2010-02-09,'000651,格力电器,23.63,23.13,23.78,22.8,10796160 2010-02-10,'000651,格力电器,23.3,23.83,24.0,23.3,10568571 2010-02-11,'000651,格力电器,23.84,24.21,24.34,23.8,7928947 2010-02-12,'000651,格力电器,24.27,24.28,24.45,24.08,4649376 2010-02-22,'000651,格力电器,24.25,24.4,24.65,23.9,8378499 2010-02-23,'000651,格力电器,24.38,24.49,24.65,24.3,9422283 2010-02-24,'000651,格力电器,24.4,25.0,25.1,24.32,17095523 2010-02-25,'000651,格力电器,25.3,25.98,26.7,25.3,43829315 2010-03-01,'000651,格力电器,25.98,26.01,26.31,25.7,17607576 2010-03-02,'000651,格力电器,26.01,26.13,26.3,26.01,14089701 2010-03-03,'000651,格力电器,26.2,26.76,26.77,25.93,15452899 2010-03-04,'000651,格力电器,26.76,26.19,27.26,25.98,18422626 2010-03-05,'000651,格力电器,26.16,26.9,26.96,26.16,15157364 2010-03-08,'000651,格力电器,26.92,26.9,27.08,26.65,12770144 2010-03-09,'000651,格力电器,27.0,26.5,27.06,26.32,11698350 2010-03-10,'000651,格力电器,26.5,26.16,26.69,26.11,8807322 2010-03-11,'000651,格力电器,26.24,25.92,26.35,25.75,6678349 2010-03-12,'000651,格力电器,25.9,26.01,26.1,25.72,8330716 2010-03-15,'000651,格力电器,25.91,25.3,26.0,25.25,5946456 2010-03-16,'000651,格力电器,25.35,25.6,25.68,25.18,4326030 2010-03-17,'000651,格力电器,25.65,26.26,26.43,25.65,10142215 2010-03-18,'000651,格力电器,26.35,26.44,26.82,26.22,9132957 2010-03-19,'000651,格力电器,26.51,26.91,26.96,26.24,10705955 2010-03-22,'000651,格力电器,26.91,26.83,27.06,26.69,8453729 2010-03-23,'000651,格力电器,26.83,27.4,27.58,26.73,16424021 2010-03-24,'000651,格力电器,27.35,27.69,28.0,27.1,15981966 2010-03-25,'000651,格力电器,27.7,26.8,27.7,26.72,12549175 2010-03-26,'000651,格力电器,26.8,27.59,27.7,26.65,6731453 2010-03-29,'000651,格力电器,27.6,28.19,28.69,27.41,14914567 2010-03-30,'000651,格力电器,28.19,28.25,28.45,28.01,6724057 2010-03-31,'000651,格力电器,28.15,28.2,28.3,27.76,8350638 2010-04-01,'000651,格力电器,28.18,28.69,28.99,27.88,17483454 2010-04-02,'000651,格力电器,28.56,28.48,28.99,28.28,8770250 2010-04-06,'000651,格力电器,28.72,27.45,28.72,27.4,13206531 2010-04-07,'000651,格力电器,27.45,26.89,27.5,26.72,15126035 2010-04-08,'000651,格力电器,26.85,26.7,27.43,26.36,15379805 2010-04-09,'000651,格力电器,26.89,26.96,27.06,26.4,12201566 2010-04-12,'000651,格力电器,27.0,26.58,27.11,26.36,10898484 2010-04-13,'000651,格力电器,26.58,26.7,27.0,25.81,17316909 2010-04-14,'000651,格力电器,26.64,26.55,26.8,26.35,8216079 2010-04-15,'000651,格力电器,26.5,26.21,26.55,26.0,8720738 2010-04-16,'000651,格力电器,26.1,26.46,26.66,26.09,8098338 2010-04-19,'000651,格力电器,26.3,24.95,26.3,24.69,28279766 2010-04-20,'000651,格力电器,24.7,23.82,25.1,23.82,24520509 2010-04-21,'000651,格力电器,23.88,24.28,24.5,23.88,18046887 2010-04-22,'000651,格力电器,24.32,24.9,25.19,24.1,18285508 2010-04-23,'000651,格力电器,24.91,24.74,25.19,24.58,12375814 2010-04-26,'000651,格力电器,24.9,23.87,25.14,23.7,18946915 2010-04-27,'000651,格力电器,24.35,23.7,24.5,23.29,21245737 2010-04-28,'000651,格力电器,23.81,23.97,24.2,23.51,13776548 2010-04-29,'000651,格力电器,23.93,22.42,23.97,22.19,34768600 2010-04-30,'000651,格力电器,22.5,21.97,22.92,21.21,28820788 2010-05-04,'000651,格力电器,21.54,21.79,22.1,21.27,12971189 2010-05-05,'000651,格力电器,21.59,22.22,22.25,21.4,11660903 2010-05-06,'000651,格力电器,22.19,21.18,22.19,21.0,21564379 2010-05-07,'000651,格力电器,20.66,20.0,20.66,19.8,22922425 2010-05-10,'000651,格力电器,20.04,19.92,20.3,19.08,13241363 2010-05-11,'000651,格力电器,20.42,19.74,20.66,19.6,16215568 2010-05-12,'000651,格力电器,19.74,19.9,20.03,19.4,12707450 2010-05-13,'000651,格力电器,20.04,20.63,20.74,19.8,14513781 2010-05-14,'000651,格力电器,20.44,20.22,20.61,20.08,16566748 2010-05-17,'000651,格力电器,20.23,19.35,20.37,19.18,18734113 2010-05-18,'000651,格力电器,19.34,19.68,19.7,18.89,18380014 2010-05-19,'000651,格力电器,19.44,19.92,20.14,19.39,15531713 2010-05-20,'000651,格力电器,19.75,20.64,21.3,19.63,34811729 2010-05-21,'000651,格力电器,20.18,21.2,21.3,19.91,28610092 2010-05-24,'000651,格力电器,21.49,22.1,22.23,21.41,33784826 2010-05-25,'000651,格力电器,21.9,20.81,21.9,20.55,35331934 2010-05-26,'000651,格力电器,20.76,20.6,21.01,20.08,24529469 2010-05-27,'000651,格力电器,20.55,20.82,20.98,20.1,16797243 2010-05-31,'000651,格力电器,20.82,21.0,21.6,20.6,23074648 2010-06-01,'000651,格力电器,20.98,20.75,21.2,20.55,24540226 2010-06-02,'000651,格力电器,20.71,21.01,21.08,20.5,11831500 2010-06-03,'000651,格力电器,21.15,20.95,21.49,20.81,19831841 2010-06-04,'000651,格力电器,21.12,20.56,21.2,20.05,18521009 2010-06-07,'000651,格力电器,20.06,19.99,20.11,19.69,21194054 2010-06-08,'000651,格力电器,19.98,20.11,20.18,19.8,10521844 2010-06-09,'000651,格力电器,20.15,20.88,21.0,19.99,21750632 2010-06-10,'000651,格力电器,20.8,20.82,21.14,20.58,16414450 2010-06-11,'000651,格力电器,20.97,20.9,21.5,20.88,19284201 2010-06-17,'000651,格力电器,21.2,20.86,21.26,20.85,8481834 2010-06-18,'000651,格力电器,20.8,20.2,21.08,20.0,13218104 2010-06-21,'000651,格力电器,20.23,20.81,20.86,20.06,10014885 2010-06-22,'000651,格力电器,20.77,20.94,21.25,20.69,11041652 2010-06-23,'000651,格力电器,20.81,21.0,21.2,20.71,10516575 2010-06-24,'000651,格力电器,21.06,20.9,21.18,20.81,6180820 2010-06-25,'000651,格力电器,20.89,20.53,20.9,20.35,7089998 2010-06-28,'000651,格力电器,20.58,20.32,20.61,20.28,4884621 2010-06-29,'000651,格力电器,20.4,19.16,20.49,19.09,15026623 2010-06-30,'000651,格力电器,19.12,18.8,19.12,18.5,14172899 2010-07-01,'000651,格力电器,18.85,18.37,18.93,18.26,12701809 2010-07-02,'000651,格力电器,18.37,18.19,18.47,17.7,16036958 2010-07-05,'000651,格力电器,18.05,18.16,18.22,17.62,7455639 2010-07-06,'000651,格力电器,18.18,19.05,19.27,18.18,19847323 2010-07-07,'000651,格力电器,19.15,20.09,20.19,19.15,22997096 2010-07-08,'000651,格力电器,20.22,20.15,20.35,19.81,16466273 2010-07-09,'000651,格力电器,20.26,20.6,21.15,19.92,20039623 2010-07-12,'000651,格力电器,20.87,20.9,21.05,20.68,17834935 2010-07-13,'000651,格力电器,13.3,13.17,13.47,13.06,16496198 2010-07-14,'000651,格力电器,13.18,13.21,13.46,13.1,14470282 2010-07-15,'000651,格力电器,13.25,13.05,13.43,13.04,12736704 2010-07-16,'000651,格力电器,13.0,13.01,13.1,12.65,12137953 2010-07-19,'000651,格力电器,12.99,13.81,13.88,12.9,32708220 2010-07-20,'000651,格力电器,13.9,14.48,14.87,13.9,64269051 2010-07-21,'000651,格力电器,14.5,14.43,14.73,14.29,29678836 2010-07-22,'000651,格力电器,14.43,14.59,14.67,14.35,27852692 2010-07-23,'000651,格力电器,14.6,14.63,14.82,14.5,28065790 2010-07-26,'000651,格力电器,14.69,14.63,14.77,14.35,19867164 2010-07-27,'000651,格力电器,14.64,14.4,14.64,14.3,22952839 2010-07-28,'000651,格力电器,14.41,14.94,14.98,14.28,37943059 2010-07-29,'000651,格力电器,14.96,14.85,15.08,14.66,27110118 2010-07-30,'000651,格力电器,14.83,14.95,15.03,14.65,20632271 2010-08-02,'000651,格力电器,14.95,15.38,15.6,14.9,34469075 2010-08-03,'000651,格力电器,15.48,15.11,15.52,15.1,24160865 2010-08-04,'000651,格力电器,14.86,15.01,15.21,14.55,26840577 2010-08-05,'000651,格力电器,15.01,14.62,15.01,14.5,43952757 2010-08-06,'000651,格力电器,14.6,14.77,14.84,14.13,55747374 2010-08-09,'000651,格力电器,14.7,14.85,14.92,14.6,29635894 2010-08-10,'000651,格力电器,14.87,14.28,14.92,14.27,30576173 2010-08-11,'000651,格力电器,14.19,14.55,14.6,14.19,19485223 2010-08-12,'000651,格力电器,14.38,14.27,14.62,14.22,19815606 2010-08-13,'000651,格力电器,14.33,14.4,14.44,14.1,22599869 2010-08-16,'000651,格力电器,14.35,14.8,14.85,14.2,31941534 2010-08-17,'000651,格力电器,14.81,15.44,15.6,14.81,68181826 2010-08-18,'000651,格力电器,15.5,15.97,16.08,15.49,71848041 2010-08-19,'000651,格力电器,15.9,15.85,15.93,15.54,55695151 2010-08-20,'000651,格力电器,15.78,15.39,15.89,15.25,28547134 2010-08-23,'000651,格力电器,15.38,15.23,15.6,15.15,20024559 2010-08-24,'000651,格力电器,15.24,15.51,15.73,15.05,26541063 2010-08-25,'000651,格力电器,15.36,15.13,15.6,15.1,19226538 2010-08-26,'000651,格力电器,15.13,15.2,15.38,15.13,15841687 2010-08-27,'000651,格力电器,15.23,15.2,15.25,15.03,20534814 2010-08-30,'000651,格力电器,15.26,15.48,15.65,15.2,29733225 2010-08-31,'000651,格力电器,15.38,15.19,15.55,15.06,43994948 2010-09-01,'000651,格力电器,15.17,14.98,15.25,14.8,38787519 2010-09-02,'000651,格力电器,15.1,14.98,15.28,14.75,39188183 2010-09-03,'000651,格力电器,14.98,15.35,15.65,14.96,38429389 2010-09-06,'000651,格力电器,15.43,15.47,15.65,15.35,31448142 2010-09-07,'000651,格力电器,15.5,15.32,15.58,15.15,22831132 2010-09-08,'000651,格力电器,15.25,15.3,15.45,15.19,18453421 2010-09-09,'000651,格力电器,15.39,14.7,15.39,14.65,37779471 2010-09-10,'000651,格力电器,14.7,14.67,14.95,14.65,27167890 2010-09-13,'000651,格力电器,14.69,14.84,14.94,14.69,23035266 2010-09-14,'000651,格力电器,14.8,14.78,15.18,14.7,32563033 2010-09-15,'000651,格力电器,14.72,14.27,14.76,14.2,37833975 2010-09-16,'000651,格力电器,14.1,14.03,14.36,13.8,27487943 2010-09-17,'000651,格力电器,13.78,13.87,14.08,13.78,16029168 2010-09-21,'000651,格力电器,14.05,14.15,14.33,14.0,21153067 2010-09-27,'000651,格力电器,14.29,14.2,14.3,13.9,22049088 2010-09-28,'000651,格力电器,14.22,13.89,14.22,13.85,21511429 2010-09-29,'000651,格力电器,13.93,13.82,14.11,13.8,16919140 2010-09-30,'000651,格力电器,13.77,14.18,14.27,13.63,22372601 2010-10-08,'000651,格力电器,14.5,14.65,14.83,14.28,32381422 2010-10-11,'000651,格力电器,14.69,15.15,15.17,14.69,40896564 2010-10-12,'000651,格力电器,15.16,15.0,15.49,14.9,45913666 2010-10-13,'000651,格力电器,14.94,16.5,16.5,14.91,120849839 2010-10-14,'000651,格力电器,16.82,16.55,16.95,16.42,112103640 2010-10-15,'000651,格力电器,16.3,17.05,17.26,16.05,82739081 2010-10-18,'000651,格力电器,17.05,16.39,17.09,16.2,61144833 2010-10-19,'000651,格力电器,16.39,17.18,17.25,16.26,46088547 2010-10-20,'000651,格力电器,16.82,18.03,18.42,16.8,66145153 2010-10-21,'000651,格力电器,18.03,17.95,18.63,17.65,53919117 2010-10-25,'000651,格力电器,19.0,19.18,19.75,18.85,93765974 2010-10-26,'000651,格力电器,19.18,19.79,19.96,18.88,52686231 2010-10-27,'000651,格力电器,19.74,19.12,20.15,18.85,40792893 2010-10-28,'000651,格力电器,18.95,18.47,19.26,18.18,38068259 2010-10-29,'000651,格力电器,18.38,18.5,18.88,18.2,24955413 2010-11-01,'000651,格力电器,18.56,19.28,19.38,18.56,33578380 2010-11-02,'000651,格力电器,19.43,18.92,19.83,18.7,40005830 2010-11-03,'000651,格力电器,18.9,18.22,18.94,18.21,29320455 2010-11-04,'000651,格力电器,18.22,18.46,18.54,17.9,43951275 2010-11-05,'000651,格力电器,18.55,18.38,18.7,18.02,50142232 2010-11-08,'000651,格力电器,18.4,18.76,18.82,18.08,47895669 2010-11-09,'000651,格力电器,18.65,18.24,18.76,18.1,44510919 2010-11-10,'000651,格力电器,18.23,17.8,18.23,17.48,67264847 2010-11-11,'000651,格力电器,17.78,17.82,18.18,17.7,53383415 2010-11-12,'000651,格力电器,17.78,16.66,17.88,16.25,72993139 2010-11-15,'000651,格力电器,16.68,16.94,17.06,16.64,42695648 2010-11-16,'000651,格力电器,17.0,16.06,17.02,15.95,46689881 2010-11-17,'000651,格力电器,15.91,15.89,16.26,15.8,27221337 2010-11-18,'000651,格力电器,16.1,16.66,16.81,15.94,42383601 2010-11-19,'000651,格力电器,16.84,17.19,17.19,16.44,41687442 2010-11-22,'000651,格力电器,17.0,16.99,17.41,16.81,30308780 2010-11-23,'000651,格力电器,17.0,16.3,17.0,16.11,30984725 2010-11-24,'000651,格力电器,16.26,17.11,17.12,16.26,37823465 2010-11-25,'000651,格力电器,17.32,17.53,17.58,17.2,41962674 2010-11-26,'000651,格力电器,17.53,17.22,17.56,17.08,21983230 2010-11-29,'000651,格力电器,17.1,17.39,17.53,16.79,23866138 2010-11-30,'000651,格力电器,17.29,17.37,17.6,16.49,35130398 2010-12-01,'000651,格力电器,17.2,17.97,18.08,17.06,55799286 2010-12-02,'000651,格力电器,18.25,17.78,18.33,17.66,33238345 2010-12-03,'000651,格力电器,17.86,17.78,18.16,17.65,22217800 2010-12-06,'000651,格力电器,17.83,17.62,18.22,17.52,29453265 2010-12-07,'000651,格力电器,17.6,17.66,18.0,17.12,20478643 2010-12-08,'000651,格力电器,17.69,17.65,18.13,17.6,22634622 2010-12-09,'000651,格力电器,17.67,17.3,17.89,17.3,25791772 2010-12-10,'000651,格力电器,17.25,17.18,17.46,16.9,23455787 2010-12-13,'000651,格力电器,17.25,18.18,18.22,17.25,39344207 2010-12-14,'000651,格力电器,18.15,18.3,18.38,18.1,33696180 2010-12-15,'000651,格力电器,18.3,17.92,18.31,17.8,22087625 2010-12-16,'000651,格力电器,17.91,17.83,18.05,17.77,16990522 2010-12-17,'000651,格力电器,17.76,17.92,18.13,17.7,16568978 2010-12-20,'000651,格力电器,18.03,18.27,18.55,17.78,48347968 2010-12-21,'000651,格力电器,18.29,18.9,19.0,18.1,58688693 2010-12-22,'000651,格力电器,18.8,18.48,19.18,18.45,40892010 2010-12-23,'000651,格力电器,18.49,18.12,18.75,18.05,25769623 2010-12-24,'000651,格力电器,18.06,18.11,18.36,17.9,19118566 2010-12-27,'000651,格力电器,18.08,17.49,18.5,17.4,25749366 2010-12-28,'000651,格力电器,17.49,17.34,17.69,17.1,20265466 2010-12-29,'000651,格力电器,17.33,17.52,17.57,17.22,17821761 2010-12-30,'000651,格力电器,17.46,17.73,17.78,17.07,22224982 2010-12-31,'000651,格力电器,17.75,18.13,18.19,17.63,29656361 2011-01-04,'000651,格力电器,18.2,18.17,18.38,18.1,22796327 2011-01-05,'000651,格力电器,18.17,17.99,18.37,17.97,21485608 2011-01-06,'000651,格力电器,18.0,18.05,18.25,17.89,16555599 2011-01-07,'000651,格力电器,18.06,17.7,18.17,17.65,21311047 2011-01-10,'000651,格力电器,17.61,17.45,17.88,17.35,19052468 2011-01-11,'000651,格力电器,17.4,17.2,17.65,16.97,26491868 2011-01-12,'000651,格力电器,17.29,17.14,17.3,17.01,16250337 2011-01-13,'000651,格力电器,17.23,17.27,17.33,17.06,13858771 2011-01-14,'000651,格力电器,17.27,17.13,17.27,16.97,13907788 2011-01-17,'000651,格力电器,17.0,16.39,17.25,16.3,23120849 2011-01-18,'000651,格力电器,16.4,16.25,16.5,16.01,16109426 2011-01-19,'000651,格力电器,16.3,16.59,16.65,16.13,21142852 2011-01-20,'000651,格力电器,16.54,16.14,16.58,16.05,14662709 2011-01-21,'000651,格力电器,16.1,16.21,16.49,16.06,18895255 2011-01-24,'000651,格力电器,16.3,16.15,16.33,15.9,14055667 2011-01-25,'000651,格力电器,16.11,16.47,16.48,16.0,16147973 2011-01-26,'000651,格力电器,16.4,16.75,16.98,16.4,16602742 2011-01-27,'000651,格力电器,16.66,17.06,17.13,16.35,18059366 2011-01-28,'000651,格力电器,17.02,17.15,17.3,16.82,17749761 2011-01-31,'000651,格力电器,17.15,17.23,17.3,16.94,10138397 2011-02-01,'000651,格力电器,17.22,17.04,17.28,17.0,7630263 2011-02-09,'000651,格力电器,16.9,17.36,17.58,16.8,18187858 2011-02-10,'000651,格力电器,17.29,18.35,18.45,17.26,42211603 2011-02-11,'000651,格力电器,18.32,18.39,18.9,18.15,46406921 2011-02-14,'000651,格力电器,18.45,19.0,19.38,18.43,51109709 2011-02-15,'000651,格力电器,19.08,19.08,19.62,18.91,59244181 2011-02-16,'000651,格力电器,19.05,19.27,19.44,18.84,42411938 2011-02-17,'000651,格力电器,19.27,19.0,19.33,18.8,31829996 2011-02-18,'000651,格力电器,18.95,18.51,19.09,18.37,34538425 2011-02-21,'000651,格力电器,18.5,19.68,19.8,18.45,54473463 2011-02-22,'000651,格力电器,19.8,19.53,20.15,19.12,52722516 2011-02-23,'000651,格力电器,19.47,19.37,19.85,19.05,32714287 2011-02-24,'000651,格力电器,19.22,19.63,19.88,19.05,23988668 2011-02-25,'000651,格力电器,19.7,20.13,20.52,19.3,46293046 2011-02-28,'000651,格力电器,20.19,21.21,21.27,20.19,57373695 2011-03-01,'000651,格力电器,21.28,21.06,21.88,20.89,44883477 2011-03-02,'000651,格力电器,21.0,21.45,21.65,20.5,38070913 2011-03-03,'000651,格力电器,21.4,20.68,21.96,20.65,37580243 2011-03-04,'000651,格力电器,20.59,21.6,21.65,20.59,31723112 2011-03-07,'000651,格力电器,21.88,22.59,23.11,21.88,58169406 2011-03-08,'000651,格力电器,22.58,22.68,22.88,22.16,22577077 2011-03-09,'000651,格力电器,22.68,22.45,22.96,22.25,21217542 2011-03-10,'000651,格力电器,22.44,22.24,22.53,21.93,25312486 2011-03-11,'000651,格力电器,22.02,21.98,22.4,21.77,22372617 2011-03-14,'000651,格力电器,21.9,22.05,22.2,21.5,20608360 2011-03-15,'000651,格力电器,21.91,21.4,21.91,20.88,36046246 2011-03-16,'000651,格力电器,21.4,21.7,22.2,21.19,28712008 2011-03-17,'000651,格力电器,21.49,21.11,21.49,20.91,24088746 2011-03-18,'000651,格力电器,21.35,21.43,21.6,21.1,16951916 2011-03-21,'000651,格力电器,21.64,21.55,22.16,21.3,23710716 2011-03-22,'000651,格力电器,21.59,21.55,21.78,20.72,20942337 2011-03-23,'000651,格力电器,21.75,22.44,22.55,21.36,25171763 2011-03-24,'000651,格力电器,22.7,22.52,22.96,22.38,26512320 2011-03-25,'000651,格力电器,22.62,23.96,24.15,22.6,46739539 2011-03-28,'000651,格力电器,23.98,24.07,24.4,23.75,26230835 2011-03-29,'000651,格力电器,24.06,23.2,24.24,23.02,26605616 2011-03-30,'000651,格力电器,23.13,23.25,23.52,22.7,16829711 2011-03-31,'000651,格力电器,23.14,22.66,23.14,22.2,24986276 2011-04-01,'000651,格力电器,22.5,22.82,22.85,22.3,16509306 2011-04-06,'000651,格力电器,22.7,22.53,22.84,21.95,24430320 2011-04-07,'000651,格力电器,22.5,23.63,23.76,22.22,23449786 2011-04-08,'000651,格力电器,23.64,23.8,24.38,23.45,20580933 2011-04-11,'000651,格力电器,23.7,22.91,24.34,22.83,25303867 2011-04-12,'000651,格力电器,22.91,22.7,23.2,22.4,17789044 2011-04-13,'000651,格力电器,22.6,23.4,23.44,22.12,23373719 2011-04-14,'000651,格力电器,23.31,22.9,23.31,22.75,17119478 2011-04-15,'000651,格力电器,22.71,22.55,23.1,22.05,22894512 2011-04-18,'000651,格力电器,22.38,22.27,22.55,22.18,13242834 2011-04-19,'000651,格力电器,22.2,22.06,22.3,21.75,17378209 2011-04-20,'000651,格力电器,22.0,22.13,22.44,22.0,9032857 2011-04-21,'000651,格力电器,22.33,22.14,22.37,22.1,8439822 2011-04-22,'000651,格力电器,22.45,22.77,23.01,22.4,22770548 2011-04-25,'000651,格力电器,22.76,22.36,22.89,22.09,13139429 2011-04-26,'000651,格力电器,22.25,21.84,22.5,21.79,15553224 2011-04-27,'000651,格力电器,21.86,21.68,22.27,21.58,12934399 2011-04-28,'000651,格力电器,21.84,21.39,22.15,21.2,17846827 2011-04-29,'000651,格力电器,21.62,21.98,22.05,21.41,16235611 2011-05-03,'000651,格力电器,21.94,22.28,22.4,21.7,15631258 2011-05-04,'000651,格力电器,22.21,21.7,22.21,21.55,10287992 2011-05-05,'000651,格力电器,21.7,21.81,22.18,21.7,15408792 2011-05-09,'000651,格力电器,22.03,22.84,23.18,22.03,38569617 2011-05-10,'000651,格力电器,22.99,23.09,23.43,22.88,23140237 2011-05-11,'000651,格力电器,23.1,22.99,23.35,22.9,13474144 2011-05-12,'000651,格力电器,22.67,23.25,24.05,22.67,31607915 2011-05-13,'000651,格力电器,23.5,23.15,23.6,22.37,20780766 2011-05-16,'000651,格力电器,23.13,22.98,23.35,22.73,10128851 2011-05-17,'000651,格力电器,23.0,22.82,23.17,22.73,12480840 2011-05-18,'000651,格力电器,22.7,23.1,23.2,22.68,10206136 2011-05-19,'000651,格力电器,23.28,22.8,23.72,22.79,15778013 2011-05-20,'000651,格力电器,22.9,23.54,23.78,22.77,29134429 2011-05-23,'000651,格力电器,23.57,22.47,23.6,22.38,26522573 2011-05-24,'000651,格力电器,22.35,22.2,22.55,22.07,17054030 2011-05-25,'000651,格力电器,22.18,21.77,22.28,21.69,14698005 2011-05-26,'000651,格力电器,21.99,21.56,22.1,21.28,11790742 2011-05-27,'000651,格力电器,21.61,21.49,21.76,21.0,13994079 2011-05-30,'000651,格力电器,21.2,21.4,21.77,21.1,17669765 2011-05-31,'000651,格力电器,21.22,21.43,21.45,20.91,12039733 2011-06-01,'000651,格力电器,21.43,21.63,21.75,21.18,10894060 2011-06-02,'000651,格力电器,21.4,21.3,21.5,20.94,11564329 2011-06-03,'000651,格力电器,21.29,21.69,21.8,21.2,11278625 2011-06-07,'000651,格力电器,21.64,21.91,22.05,21.51,9672015 2011-06-08,'000651,格力电器,21.91,22.12,22.24,21.63,11321374 2011-06-09,'000651,格力电器,21.94,21.38,22.09,21.21,12931724 2011-06-10,'000651,格力电器,21.33,21.01,21.38,20.7,21290363 2011-06-13,'000651,格力电器,20.89,21.01,21.22,20.69,10649728 2011-06-14,'000651,格力电器,20.99,21.84,21.84,20.86,18226115 2011-06-15,'000651,格力电器,21.58,21.43,22.08,21.42,11663818 2011-06-16,'000651,格力电器,21.29,21.23,21.5,21.0,6743154 2011-06-17,'000651,格力电器,21.28,21.25,21.7,21.22,12903675 2011-06-20,'000651,格力电器,21.16,21.24,21.95,21.16,21624242 2011-06-21,'000651,格力电器,21.38,22.1,22.25,21.37,29674418 2011-06-22,'000651,格力电器,22.1,22.41,22.74,22.08,17800359 2011-06-23,'000651,格力电器,22.41,22.74,22.99,22.23,22434775 2011-06-24,'000651,格力电器,22.71,23.28,23.73,22.7,35438165 2011-06-27,'000651,格力电器,23.32,23.2,23.65,23.0,19550295 2011-06-28,'000651,格力电器,23.26,23.26,23.5,22.95,20627514 2011-06-29,'000651,格力电器,23.26,23.14,23.48,22.72,20263489 2011-06-30,'000651,格力电器,23.11,23.5,23.85,22.97,22264123 2011-07-01,'000651,格力电器,23.76,23.49,23.97,23.48,18194484 2011-07-04,'000651,格力电器,23.62,23.8,24.0,23.57,25535502 2011-07-05,'000651,格力电器,23.85,23.49,23.89,23.42,11790638 2011-07-06,'000651,格力电器,23.49,23.17,23.5,22.85,18701925 2011-07-07,'000651,格力电器,23.3,23.07,23.75,22.9,24927499 2011-07-08,'000651,格力电器,23.09,23.4,23.52,22.95,18210606 2011-07-11,'000651,格力电器,23.44,23.48,23.63,23.01,14447587 2011-07-12,'000651,格力电器,23.3,23.56,24.07,23.15,31144272 2011-07-13,'000651,格力电器,23.55,24.4,24.61,23.25,45043809 2011-07-14,'000651,格力电器,24.55,24.15,24.6,23.88,32584501 2011-07-15,'000651,格力电器,24.14,23.86,24.42,23.61,24154695 2011-07-18,'000651,格力电器,23.81,23.86,23.95,23.42,18343409 2011-07-19,'000651,格力电器,23.61,22.86,23.67,22.8,30509572 2011-07-20,'000651,格力电器,22.97,22.86,23.05,22.65,16405138 2011-07-21,'000651,格力电器,22.85,22.85,23.08,22.63,21138452 2011-07-22,'000651,格力电器,22.91,23.59,23.68,22.91,31833583 2011-07-25,'000651,格力电器,23.44,22.9,23.69,22.68,24623381 2011-07-26,'000651,格力电器,22.9,22.9,23.05,22.71,14080215 2011-07-27,'000651,格力电器,22.95,23.75,23.75,22.85,23729261 2011-07-28,'000651,格力电器,23.5,23.79,23.82,23.34,15953718 2011-07-29,'000651,格力电器,23.8,23.17,23.88,23.06,12774197 2011-08-01,'000651,格力电器,23.17,23.0,23.33,22.88,10792331 2011-08-02,'000651,格力电器,22.8,22.9,22.9,22.2,14295608 2011-08-03,'000651,格力电器,22.57,22.5,22.97,22.22,14656043 2011-08-04,'000651,格力电器,22.55,22.5,22.85,22.27,11576932 2011-08-05,'000651,格力电器,21.8,22.05,22.28,21.65,21470763 2011-08-08,'000651,格力电器,21.79,21.25,22.13,20.45,22527892 2011-08-09,'000651,格力电器,20.75,21.57,21.73,20.6,19619581 2011-08-10,'000651,格力电器,22.0,21.85,22.18,21.8,16035383 2011-08-11,'000651,格力电器,21.49,22.22,22.35,21.42,14127808 2011-08-12,'000651,格力电器,22.2,22.05,22.39,21.84,16388370 2011-08-15,'000651,格力电器,22.06,22.0,22.12,21.69,14013862 2011-08-16,'000651,格力电器,21.94,22.0,22.07,21.73,8938983 2011-08-17,'000651,格力电器,21.9,21.78,22.25,21.55,13848596 2011-08-18,'000651,格力电器,21.63,20.99,21.7,20.7,30263076 2011-08-19,'000651,格力电器,20.78,20.6,20.97,20.21,19762175 2011-08-22,'000651,格力电器,20.58,20.12,20.94,20.05,18120010 2011-08-23,'000651,格力电器,20.26,20.41,20.42,20.12,9955455 2011-08-24,'000651,格力电器,20.62,20.5,20.85,20.41,9046925 2011-08-25,'000651,格力电器,20.53,21.32,21.43,20.5,16161812 2011-08-26,'000651,格力电器,21.2,21.29,21.36,21.1,9303534 2011-08-29,'000651,格力电器,21.11,20.55,21.14,20.4,18420202 2011-08-30,'000651,格力电器,20.68,20.55,20.85,20.45,9850215 2011-08-31,'000651,格力电器,20.55,20.93,20.93,20.45,9587448 2011-09-01,'000651,格力电器,20.97,20.95,21.26,20.77,8460126 2011-09-02,'000651,格力电器,20.95,20.8,20.99,20.5,8426239 2011-09-05,'000651,格力电器,20.51,20.15,20.67,20.1,11792017 2011-09-06,'000651,格力电器,20.01,19.38,20.15,18.76,22625358 2011-09-07,'000651,格力电器,19.5,19.78,19.87,19.33,9724625 2011-09-08,'000651,格力电器,19.88,19.8,20.1,19.72,14162325 2011-09-09,'000651,格力电器,19.89,19.79,20.28,19.66,12867785 2011-09-13,'000651,格力电器,19.36,19.57,19.71,19.18,8022672 2011-09-14,'000651,格力电器,19.63,19.6,19.76,19.21,8291027 2011-09-15,'000651,格力电器,19.66,19.64,19.8,19.49,4828834 2011-09-19,'000651,格力电器,19.48,19.33,19.53,19.2,6996736 2011-09-20,'000651,格力电器,19.33,19.15,19.37,18.94,10205296 2011-09-21,'000651,格力电器,19.19,19.8,20.0,19.08,18340713 2011-09-22,'000651,格力电器,19.7,19.6,20.18,19.6,11615659 2011-09-23,'000651,格力电器,19.2,19.59,20.0,19.15,11691271 2011-09-26,'000651,格力电器,19.21,19.34,19.96,19.21,9221899 2011-09-27,'000651,格力电器,19.56,19.95,20.0,19.38,11809095 2011-09-28,'000651,格力电器,20.17,20.08,20.45,20.05,12845923 2011-09-29,'000651,格力电器,19.99,19.75,20.05,19.65,12543732 2011-09-30,'000651,格力电器,19.93,19.99,20.01,19.4,14076415 2011-10-10,'000651,格力电器,20.09,19.73,20.19,19.67,7650544 2011-10-11,'000651,格力电器,20.18,18.95,20.27,18.5,25067501 2011-10-12,'000651,格力电器,18.73,19.4,19.63,18.62,15244110 2011-10-13,'000651,格力电器,19.34,19.46,19.83,19.25,13527236 2011-10-14,'000651,格力电器,19.35,19.46,19.58,19.1,7386296 2011-10-17,'000651,格力电器,19.54,20.0,20.15,19.46,15667631 2011-10-18,'000651,格力电器,19.88,19.56,20.05,19.48,8513644 2011-10-19,'000651,格力电器,19.61,19.08,19.78,19.0,12354332 2011-10-20,'000651,格力电器,18.98,18.3,19.07,18.01,22950577 2011-10-21,'000651,格力电器,18.32,17.9,18.5,17.86,10427934 2011-10-24,'000651,格力电器,18.0,18.61,18.97,18.0,12423500 2011-10-25,'000651,格力电器,18.59,19.03,19.07,18.47,10359024 2011-10-26,'000651,格力电器,18.8,19.66,19.84,18.8,24416333 2011-10-27,'000651,格力电器,19.74,19.68,19.85,19.56,8762886 2011-10-28,'000651,格力电器,19.96,19.87,20.26,19.68,20332104 2011-10-31,'000651,格力电器,19.81,19.75,19.96,19.65,7901571 2011-11-01,'000651,格力电器,19.63,19.4,20.0,19.3,12541761 2011-11-02,'000651,格力电器,19.2,19.68,19.72,19.0,12082862 2011-11-03,'000651,格力电器,19.81,20.11,20.37,19.81,21998662 2011-11-04,'000651,格力电器,20.26,20.38,20.43,20.1,16152107 2011-11-07,'000651,格力电器,20.3,19.99,20.36,19.89,10552259 2011-11-08,'000651,格力电器,20.05,19.97,20.25,19.86,6298240 2011-11-09,'000651,格力电器,20.04,20.05,20.19,19.72,7052313 2011-11-10,'000651,格力电器,19.9,19.66,19.95,19.48,12030936 2011-11-11,'000651,格力电器,19.61,19.39,19.78,19.3,10294041 2011-11-14,'000651,格力电器,19.6,19.99,20.0,19.5,13595252 2011-11-15,'000651,格力电器,19.95,19.6,19.95,19.54,9797800 2011-11-16,'000651,格力电器,19.65,19.09,19.67,18.9,13195518 2011-11-17,'000651,格力电器,19.12,19.0,19.24,18.95,7721120 2011-11-18,'000651,格力电器,18.88,18.59,18.94,18.5,11460432 2011-11-21,'000651,格力电器,18.59,17.99,18.6,17.7,37775663 2011-11-22,'000651,格力电器,17.9,18.1,18.12,17.8,11385090 2011-11-23,'000651,格力电器,18.12,17.85,18.23,17.7,9508295 2011-11-24,'000651,格力电器,17.65,17.93,18.02,17.6,5340601 2011-11-25,'000651,格力电器,17.9,17.85,18.0,17.67,6296410 2011-11-28,'000651,格力电器,17.9,17.85,17.98,17.47,12592605 2011-11-29,'000651,格力电器,17.95,17.87,17.98,17.56,11835913 2011-11-30,'000651,格力电器,17.88,17.4,17.88,17.21,11489113 2011-12-01,'000651,格力电器,17.9,17.72,18.12,17.72,20082971 2011-12-02,'000651,格力电器,17.7,17.45,17.8,17.4,4874644 2011-12-05,'000651,格力电器,17.52,17.41,17.58,17.2,6948600 2011-12-06,'000651,格力电器,17.33,17.45,17.56,17.22,6139415 2011-12-07,'000651,格力电器,17.46,17.38,17.51,17.32,5468487 2011-12-08,'000651,格力电器,17.32,17.0,17.47,16.88,15304523 2011-12-09,'000651,格力电器,16.94,16.57,17.08,16.4,15862439 2011-12-12,'000651,格力电器,16.57,16.39,16.59,16.28,8875814 2011-12-13,'000651,格力电器,16.3,16.4,16.54,16.28,10576657 2011-12-14,'000651,格力电器,16.32,16.41,16.58,16.25,8230956 2011-12-15,'000651,格力电器,16.35,16.49,16.6,16.16,12084229 2011-12-16,'000651,格力电器,16.49,17.03,17.08,16.42,12630415 2011-12-19,'000651,格力电器,16.86,16.95,17.18,16.52,11750398 2011-12-20,'000651,格力电器,16.89,17.0,17.19,16.75,12519748 2011-12-21,'000651,格力电器,17.12,17.18,17.42,16.96,14001135 2011-12-22,'000651,格力电器,17.08,17.25,17.4,16.82,11830194 2011-12-23,'000651,格力电器,17.3,17.46,17.7,17.0,12106061 2011-12-26,'000651,格力电器,17.35,17.2,17.62,17.13,7128132 2011-12-27,'000651,格力电器,17.2,16.99,17.27,16.8,8939196 2011-12-28,'000651,格力电器,16.9,16.62,17.05,16.46,12289904 2011-12-29,'000651,格力电器,16.63,16.87,17.15,16.6,10295982 2011-12-30,'000651,格力电器,17.0,17.29,17.32,16.88,18233819 2012-01-04,'000651,格力电器,17.5,17.5,18.14,17.35,22810773 2012-01-05,'000651,格力电器,17.5,17.73,18.05,17.4,23293320 2012-01-06,'000651,格力电器,17.74,17.48,17.93,17.07,24983085 2012-01-09,'000651,格力电器,17.53,18.31,18.38,17.12,29424405 2012-01-10,'000651,格力电器,18.28,18.6,18.66,18.1,36423647 2012-01-11,'000651,格力电器,18.44,17.95,18.44,17.75,40826788 2012-01-12,'000651,格力电器,17.77,17.55,18.15,17.42,31288263 2012-01-18,'000651,格力电器,18.41,17.71,18.52,17.66,31552315 2012-01-19,'000651,格力电器,17.74,18.57,18.65,17.74,26073916 2012-01-20,'000651,格力电器,18.57,18.77,18.93,18.55,18747719 2012-01-30,'000651,格力电器,18.78,18.36,18.78,18.2,9981500 2012-01-31,'000651,格力电器,18.35,18.2,18.36,18.04,7361951 2012-02-01,'000651,格力电器,18.16,18.35,18.6,18.0,11110307 2012-02-02,'000651,格力电器,18.38,18.6,18.67,17.81,26797794 2012-02-03,'000651,格力电器,18.3,18.65,18.8,18.25,19243460 2012-02-06,'000651,格力电器,18.59,18.86,19.12,18.53,19709671 2012-02-07,'000651,格力电器,18.87,18.45,18.87,18.26,10959134 2012-02-08,'000651,格力电器,18.45,18.84,18.99,18.3,8885029 2012-02-09,'000651,格力电器,18.84,18.84,18.9,18.54,12117967 2012-02-10,'000651,格力电器,18.63,18.96,19.15,18.63,12983736 2012-02-13,'000651,格力电器,18.7,18.67,19.0,18.45,12797097 2012-02-14,'000651,格力电器,18.68,18.4,18.8,18.37,11390965 2012-02-15,'000651,格力电器,18.35,18.48,18.83,18.35,13263190 2012-02-16,'000651,格力电器,18.5,18.64,18.72,18.43,14764425 2012-02-17,'000651,格力电器,18.82,18.63,18.88,18.5,5904746 2012-02-20,'000651,格力电器,18.8,19.02,19.18,18.76,17180176 2012-02-21,'000651,格力电器,19.06,19.49,19.49,18.97,18159038 2012-02-22,'000651,格力电器,19.51,19.77,19.96,19.45,21908334 2012-02-23,'000651,格力电器,19.7,19.69,19.92,19.6,12595041 2012-02-24,'000651,格力电器,19.65,19.9,19.99,19.63,14437040 2012-02-27,'000651,格力电器,20.0,20.1,20.55,19.96,20637167 2012-02-28,'000651,格力电器,20.1,19.85,20.35,19.71,13278624 2012-02-29,'000651,格力电器,19.85,19.92,20.1,19.75,9311687 2012-03-01,'000651,格力电器,19.83,20.55,20.8,19.79,18315561 2012-03-02,'000651,格力电器,20.61,21.21,21.35,20.58,30372830 2012-03-05,'000651,格力电器,21.37,20.99,21.66,20.95,18792495 2012-03-06,'000651,格力电器,20.92,21.07,21.31,20.8,15482402 2012-03-07,'000651,格力电器,20.99,21.21,21.55,20.86,16128915 2012-03-08,'000651,格力电器,21.38,21.28,21.55,20.97,13856548 2012-03-09,'000651,格力电器,21.31,21.6,21.75,21.31,13688913 2012-03-12,'000651,格力电器,21.62,21.27,21.68,20.95,13600404 2012-03-13,'000651,格力电器,21.2,21.29,21.4,21.05,14143430 2012-03-14,'000651,格力电器,21.34,20.6,21.66,20.5,25484632 2012-03-15,'000651,格力电器,20.99,20.55,20.99,20.3,16287088 2012-03-16,'000651,格力电器,20.55,20.7,20.93,20.19,13252237 2012-03-19,'000651,格力电器,20.71,20.42,20.85,20.22,13983821 2012-03-20,'000651,格力电器,20.3,20.45,20.8,20.22,12026283 2012-03-21,'000651,格力电器,20.6,20.46,20.7,19.9,10821849 2012-03-22,'000651,格力电器,20.46,20.63,20.78,20.26,7486531 2012-03-23,'000651,格力电器,20.6,20.45,20.67,20.3,7526658 2012-03-26,'000651,格力电器,20.34,20.78,20.93,20.34,10135623 2012-03-27,'000651,格力电器,20.88,20.58,21.08,20.48,10687893 2012-03-28,'000651,格力电器,20.5,19.71,20.83,19.58,15601138 2012-03-29,'000651,格力电器,19.7,19.91,19.98,19.46,13878740 2012-03-30,'000651,格力电器,19.84,20.33,20.48,19.84,13519941 2012-04-05,'000651,格力电器,20.33,20.86,20.94,20.15,11907128 2012-04-06,'000651,格力电器,20.83,20.84,20.99,20.46,8031160 2012-04-09,'000651,格力电器,20.73,20.95,21.15,20.19,8882203 2012-04-10,'000651,格力电器,20.75,21.26,21.28,20.59,11535753 2012-04-11,'000651,格力电器,21.02,21.49,21.8,20.95,11504821 2012-04-12,'000651,格力电器,21.45,21.6,21.63,21.25,13797820 2012-04-13,'000651,格力电器,21.65,21.73,21.87,21.5,14456919 2012-04-16,'000651,格力电器,21.6,21.7,21.9,21.31,12318243 2012-04-17,'000651,格力电器,21.65,21.05,21.79,21.0,8462631 2012-04-18,'000651,格力电器,21.14,21.61,21.76,21.05,9408518 2012-04-19,'000651,格力电器,21.61,21.41,21.8,21.31,6407791 2012-04-20,'000651,格力电器,21.41,21.6,21.7,21.31,7764000 2012-04-23,'000651,格力电器,21.62,21.55,21.72,20.89,14073594 2012-04-24,'000651,格力电器,21.31,21.15,21.55,20.67,14022956 2012-04-25,'000651,格力电器,21.0,21.53,21.54,20.82,11052138 2012-04-26,'000651,格力电器,21.55,21.57,21.85,21.53,12546598 2012-04-27,'000651,格力电器,21.8,21.89,21.94,21.6,21671611 2012-05-02,'000651,格力电器,22.3,22.17,22.6,21.91,19552131 2012-05-03,'000651,格力电器,22.15,21.98,22.16,21.89,17990537 2012-05-04,'000651,格力电器,22.0,22.05,22.3,21.97,24358554 2012-05-07,'000651,格力电器,22.0,22.27,22.33,22.0,18720065 2012-05-08,'000651,格力电器,22.22,22.17,22.31,21.86,18707374 2012-05-09,'000651,格力电器,21.92,21.92,22.06,21.66,17031758 2012-05-10,'000651,格力电器,21.97,21.97,22.15,21.72,9653758 2012-05-11,'000651,格力电器,21.96,21.6,22.05,21.57,13802854 2012-05-14,'000651,格力电器,21.66,21.31,21.76,21.15,11823584 2012-05-15,'000651,格力电器,21.34,21.91,22.16,21.33,30688006 2012-05-16,'000651,格力电器,22.1,21.55,22.3,21.53,19922639 2012-05-17,'000651,格力电器,21.87,21.8,22.1,21.49,21481292 2012-05-18,'000651,格力电器,21.55,21.63,21.82,21.5,10461419 2012-05-21,'000651,格力电器,21.48,21.73,21.95,21.48,8814415 2012-05-22,'000651,格力电器,21.85,21.95,22.07,21.77,15814768 2012-05-23,'000651,格力电器,22.0,21.95,22.23,21.85,13276641 2012-05-24,'000651,格力电器,21.98,21.73,22.08,21.69,8363306 2012-05-28,'000651,格力电器,21.37,21.98,22.08,21.12,22795266 2012-05-29,'000651,格力电器,22.23,22.23,22.45,22.07,30203349 2012-05-30,'000651,格力电器,22.34,22.35,22.42,22.13,15996821 2012-05-31,'000651,格力电器,22.2,22.8,22.94,22.16,18773013 2012-06-01,'000651,格力电器,22.8,22.58,22.92,22.54,8812739 2012-06-04,'000651,格力电器,22.2,22.43,22.79,22.16,15243559 2012-06-05,'000651,格力电器,22.5,22.11,22.59,21.96,12696967 2012-06-06,'000651,格力电器,22.03,22.03,22.26,21.9,7792732 2012-06-07,'000651,格力电器,22.27,21.4,22.33,21.36,27312926 2012-06-08,'000651,格力电器,21.51,21.08,21.62,21.05,18150410 2012-06-11,'000651,格力电器,21.09,21.43,21.7,21.09,19132995 2012-06-12,'000651,格力电器,21.43,21.71,22.09,21.26,11959040 2012-06-13,'000651,格力电器,21.85,21.95,22.09,21.64,13792765 2012-06-14,'000651,格力电器,21.98,21.55,21.98,21.48,15030922 2012-06-15,'000651,格力电器,21.55,21.87,21.95,21.51,7108554 2012-06-18,'000651,格力电器,21.8,21.95,22.2,21.8,9469899 2012-06-19,'000651,格力电器,21.99,21.65,21.99,21.5,6920056 2012-06-20,'000651,格力电器,21.68,21.55,21.91,21.5,9173585 2012-06-21,'000651,格力电器,21.55,21.69,21.71,21.4,8760875 2012-06-25,'000651,格力电器,21.61,21.25,21.99,21.1,11706167 2012-06-26,'000651,格力电器,21.15,21.18,21.55,20.95,10676921 2012-06-27,'000651,格力电器,21.3,20.6,21.31,20.39,16187835 2012-06-28,'000651,格力电器,20.68,20.79,20.98,20.6,12758894 2012-06-29,'000651,格力电器,20.75,20.85,21.12,20.6,17985446 2012-07-02,'000651,格力电器,21.0,20.78,21.14,20.7,11237771 2012-07-03,'000651,格力电器,20.8,21.6,21.8,20.8,14873774 2012-07-04,'000651,格力电器,21.7,21.4,21.89,21.26,5454716 2012-07-05,'000651,格力电器,21.2,21.5,21.66,21.1,9540440 2012-07-06,'000651,格力电器,21.3,21.44,21.54,21.0,18329661 2012-07-09,'000651,格力电器,21.34,21.37,21.72,20.66,24337337 2012-07-10,'000651,格力电器,21.04,21.44,21.47,20.98,11325882 2012-07-11,'000651,格力电器,21.38,21.54,21.59,21.1,11488470 2012-07-12,'000651,格力电器,21.56,21.55,21.65,21.18,11541810 2012-07-13,'000651,格力电器,21.56,22.11,22.22,21.5,16061552 2012-07-16,'000651,格力电器,22.15,21.78,22.4,21.42,11367892 2012-07-17,'000651,格力电器,22.0,22.18,22.53,21.79,16633526 2012-07-18,'000651,格力电器,22.25,21.93,22.48,21.46,16038935 2012-07-19,'000651,格力电器,21.93,21.74,22.15,21.6,9516754 2012-07-20,'000651,格力电器,21.74,21.49,21.87,21.41,9651469 2012-07-23,'000651,格力电器,21.35,21.35,21.64,21.16,9810578 2012-07-24,'000651,格力电器,21.21,21.27,21.55,21.15,5812760 2012-07-25,'000651,格力电器,21.22,21.33,21.42,21.19,4809704 2012-07-26,'000651,格力电器,21.32,21.21,21.6,21.21,8034771 2012-07-27,'000651,格力电器,21.14,20.98,21.43,20.85,6654593 2012-07-30,'000651,格力电器,20.93,21.21,21.4,20.93,5139883 2012-07-31,'000651,格力电器,21.22,21.74,21.75,21.22,9366036 2012-08-01,'000651,格力电器,21.8,21.78,21.91,21.59,8908872 2012-08-02,'000651,格力电器,21.77,21.15,21.78,21.1,8545953 2012-08-03,'000651,格力电器,21.08,20.96,21.3,20.6,12558865 2012-08-06,'000651,格力电器,20.96,21.1,21.26,20.86,8697027 2012-08-07,'000651,格力电器,21.11,21.01,21.26,20.84,7867262 2012-08-08,'000651,格力电器,21.01,20.65,21.02,20.58,13797506 2012-08-09,'000651,格力电器,20.65,21.11,21.15,20.53,8601651 2012-08-10,'000651,格力电器,21.15,20.96,21.18,20.88,6025262 2012-08-13,'000651,格力电器,20.9,20.52,21.04,20.46,11924588 2012-08-14,'000651,格力电器,20.55,20.52,20.75,20.13,12666094 2012-08-15,'000651,格力电器,20.5,20.5,20.6,20.2,9840339 2012-08-16,'000651,格力电器,20.5,20.83,20.87,20.36,9367250 2012-08-17,'000651,格力电器,20.73,20.85,21.0,20.65,8549446 2012-08-20,'000651,格力电器,20.77,20.51,20.85,20.16,9831945 2012-08-21,'000651,格力电器,20.53,20.42,20.75,20.18,9873073 2012-08-22,'000651,格力电器,20.42,19.79,20.48,19.68,19032138 2012-08-23,'000651,格力电器,19.8,19.91,19.94,19.5,8580720 2012-08-24,'000651,格力电器,19.9,20.13,20.29,19.88,10369397 2012-08-27,'000651,格力电器,20.13,20.29,20.39,19.91,7951262 2012-08-28,'000651,格力电器,20.28,20.58,20.66,20.15,9050778 2012-08-29,'000651,格力电器,20.42,20.35,20.83,20.35,6134194 2012-08-30,'000651,格力电器,20.14,20.21,20.51,20.09,5128409 2012-08-31,'000651,格力电器,20.25,20.47,20.56,20.21,6956224 2012-09-03,'000651,格力电器,20.4,20.81,21.02,20.2,11587538 2012-09-04,'000651,格力电器,20.73,20.75,21.01,20.67,5083426 2012-09-05,'000651,格力电器,20.82,20.95,21.05,20.7,7518233 2012-09-06,'000651,格力电器,21.01,20.98,21.13,20.83,5621695 2012-09-07,'000651,格力电器,21.12,21.45,21.8,21.07,17264072 2012-09-10,'000651,格力电器,21.45,21.61,21.7,21.44,9508258 2012-09-11,'000651,格力电器,21.78,21.4,21.78,21.05,12085035 2012-09-12,'000651,格力电器,21.3,21.16,21.7,20.95,10163548 2012-09-13,'000651,格力电器,21.15,20.98,21.28,20.96,5559751 2012-09-14,'000651,格力电器,21.05,20.94,21.16,20.7,9607717 2012-09-17,'000651,格力电器,20.85,20.62,20.98,20.55,7476903 2012-09-18,'000651,格力电器,20.69,20.62,20.74,20.46,4457178 2012-09-19,'000651,格力电器,20.61,20.8,21.0,20.51,7275844 2012-09-20,'000651,格力电器,20.61,20.5,20.84,20.37,7252088 2012-09-21,'000651,格力电器,20.33,20.39,20.5,19.85,18791817 2012-09-24,'000651,格力电器,20.35,20.4,20.49,19.94,7309273 2012-09-25,'000651,格力电器,20.38,20.4,20.62,20.21,3974279 2012-09-26,'000651,格力电器,20.45,20.43,20.55,20.3,3589144 2012-09-27,'000651,格力电器,20.5,21.03,21.44,20.35,12205170 2012-09-28,'000651,格力电器,20.81,21.38,21.57,20.81,13219045 2012-10-08,'000651,格力电器,21.45,21.09,21.58,21.0,5061393 2012-10-09,'000651,格力电器,21.35,21.63,21.68,21.28,11184593 2012-10-10,'000651,格力电器,21.55,21.65,21.76,21.45,6137247 2012-10-11,'000651,格力电器,21.66,21.46,21.66,21.16,6283234 2012-10-12,'000651,格力电器,21.47,21.55,21.72,21.41,6033410 2012-10-15,'000651,格力电器,21.65,21.7,21.91,21.54,5857142 2012-10-16,'000651,格力电器,21.7,21.69,21.79,21.45,4944607 2012-10-17,'000651,格力电器,21.78,21.38,21.78,21.28,7472489 2012-10-18,'000651,格力电器,21.5,21.71,21.71,21.26,11636043 2012-10-19,'000651,格力电器,21.69,21.8,21.89,21.57,6571296 2012-10-22,'000651,格力电器,21.7,21.9,21.98,21.65,5334142 2012-10-23,'000651,格力电器,21.85,21.56,21.99,21.47,6406723 2012-10-24,'000651,格力电器,21.6,21.5,21.87,21.43,5435835 2012-10-25,'000651,格力电器,21.49,21.45,21.64,21.38,4601501 2012-10-26,'000651,格力电器,21.36,21.14,21.45,20.66,9138488 2012-10-29,'000651,格力电器,21.13,20.98,21.17,20.85,6141283 2012-10-30,'000651,格力电器,20.98,21.41,21.5,20.93,7433113 2012-10-31,'000651,格力电器,22.05,23.09,23.35,22.05,35734695 2012-11-01,'000651,格力电器,22.99,23.35,23.76,22.91,24426839 2012-11-02,'000651,格力电器,23.35,23.22,23.35,22.98,13316820 2012-11-05,'000651,格力电器,23.29,23.29,23.5,23.12,14351848 2012-11-06,'000651,格力电器,23.3,23.29,23.79,23.21,21770735 2012-11-07,'000651,格力电器,23.33,23.1,23.39,22.98,12123978 2012-11-08,'000651,格力电器,22.96,23.01,23.31,22.89,9984840 2012-11-09,'000651,格力电器,22.98,22.8,23.1,22.71,9869144 2012-11-12,'000651,格力电器,22.83,22.84,23.11,22.73,11597844 2012-11-13,'000651,格力电器,22.9,22.57,23.08,22.45,8692394 2012-11-14,'000651,格力电器,22.64,22.75,22.77,22.35,7357948 2012-11-15,'000651,格力电器,22.6,22.9,23.04,22.52,8629699 2012-11-16,'000651,格力电器,22.77,22.75,22.92,22.37,8962182 2012-11-19,'000651,格力电器,22.7,22.85,22.85,22.35,7175481 2012-11-20,'000651,格力电器,22.95,23.05,23.09,22.77,12404547 2012-11-21,'000651,格力电器,23.14,23.07,23.22,22.85,7669683 2012-11-22,'000651,格力电器,23.04,22.69,23.06,22.62,7970826 2012-11-23,'000651,格力电器,22.75,23.0,23.01,22.61,7378211 2012-11-26,'000651,格力电器,22.98,22.59,23.07,22.4,8807031 2012-11-27,'000651,格力电器,22.47,22.53,22.75,22.41,6768622 2012-11-28,'000651,格力电器,22.5,22.53,22.7,22.36,6341453 2012-11-29,'000651,格力电器,22.41,22.65,22.8,22.39,9730928 2012-11-30,'000651,格力电器,22.65,23.47,23.54,22.61,18565527 2012-12-03,'000651,格力电器,23.45,23.26,23.62,23.0,13365986 2012-12-04,'000651,格力电器,23.2,22.98,23.26,22.9,11534223 2012-12-05,'000651,格力电器,23.0,23.77,23.89,22.94,27297220 2012-12-06,'000651,格力电器,23.7,23.7,24.13,23.59,15499738 2012-12-07,'000651,格力电器,22.45,22.54,23.14,21.6,96794568 2012-12-10,'000651,格力电器,22.56,22.65,22.8,22.4,25666661 2012-12-11,'000651,格力电器,22.65,22.6,22.76,22.23,14794111 2012-12-12,'000651,格力电器,22.54,22.84,22.99,22.53,13940177 2012-12-13,'000651,格力电器,22.8,23.2,23.32,22.68,11759726 2012-12-14,'000651,格力电器,23.38,23.98,23.99,23.32,23138155 2012-12-17,'000651,格力电器,24.12,24.2,24.54,23.61,20329273 2012-12-18,'000651,格力电器,24.11,24.2,24.32,23.8,17609879 2012-12-19,'000651,格力电器,24.13,24.05,24.18,23.81,18739520 2012-12-20,'000651,格力电器,24.0,24.83,24.96,23.77,22757426 2012-12-21,'000651,格力电器,24.86,25.6,26.16,24.85,48953945 2012-12-24,'000651,格力电器,25.45,25.48,25.68,25.04,22365018 2012-12-25,'000651,格力电器,25.5,25.8,26.16,25.41,18821360 2012-12-26,'000651,格力电器,25.78,25.64,25.9,25.35,16622806 2012-12-27,'000651,格力电器,25.7,25.25,25.74,24.94,21645895 2012-12-28,'000651,格力电器,25.25,25.4,25.44,24.95,16873671 2012-12-31,'000651,格力电器,25.42,25.5,25.66,25.25,27673254 2013-01-04,'000651,格力电器,25.6,25.32,26.05,24.97,28210203 2013-01-07,'000651,格力电器,25.32,26.36,26.36,25.25,23305694 2013-01-08,'000651,格力电器,26.36,26.0,26.45,25.78,16482650 2013-01-09,'000651,格力电器,25.92,26.07,26.19,25.71,18488080 2013-01-10,'000651,格力电器,26.17,25.88,26.49,25.8,17275526 2013-01-11,'000651,格力电器,26.0,26.0,26.19,25.76,16844566 2013-01-14,'000651,格力电器,26.0,27.01,27.1,25.9,19311481 2013-01-15,'000651,格力电器,27.01,27.1,27.67,26.95,12943263 2013-01-16,'000651,格力电器,27.0,26.63,27.62,26.39,19554980 2013-01-17,'000651,格力电器,26.65,26.6,27.1,26.6,14588645 2013-01-18,'000651,格力电器,27.4,28.3,28.77,27.23,31520576 2013-01-21,'000651,格力电器,28.52,28.71,28.97,27.9,21691965 2013-01-22,'000651,格力电器,28.65,28.1,28.67,27.95,19081676 2013-01-23,'000651,格力电器,27.93,28.34,28.38,27.9,11940227 2013-01-24,'000651,格力电器,28.34,28.17,28.96,27.99,19593908 2013-01-25,'000651,格力电器,28.22,28.29,28.95,28.16,13854801 2013-01-28,'000651,格力电器,28.35,29.1,29.5,28.35,17821931 2013-01-29,'000651,格力电器,29.3,29.4,29.83,28.88,16481338 2013-01-30,'000651,格力电器,29.65,29.37,29.65,29.15,12496448 2013-01-31,'000651,格力电器,29.45,29.27,29.49,28.8,17227328 2013-02-01,'000651,格力电器,28.98,29.63,29.65,28.68,20334450 2013-02-04,'000651,格力电器,29.55,29.1,29.55,28.98,17062256 2013-02-05,'000651,格力电器,28.98,29.2,29.35,28.64,16285776 2013-02-06,'000651,格力电器,29.25,28.81,29.25,28.66,15880185 2013-02-07,'000651,格力电器,28.72,29.08,29.32,28.01,18128946 2013-02-08,'000651,格力电器,28.7,29.71,29.99,28.7,21572403 2013-02-18,'000651,格力电器,29.88,29.26,29.89,29.11,11665667 2013-02-19,'000651,格力电器,29.38,28.52,29.38,28.41,13417641 2013-02-20,'000651,格力电器,28.31,28.71,28.92,28.31,11962742 2013-02-21,'000651,格力电器,28.28,28.0,28.47,27.21,22187625 2013-02-22,'000651,格力电器,27.99,27.56,28.07,27.5,12614614 2013-02-25,'000651,格力电器,27.78,28.01,28.1,27.55,13230849 2013-02-26,'000651,格力电器,28.0,27.55,28.31,27.51,14665169 2013-02-27,'000651,格力电器,27.68,27.93,27.99,27.36,11561668 2013-02-28,'000651,格力电器,28.02,29.05,29.15,27.98,17613724 2013-03-01,'000651,格力电器,29.05,29.66,29.75,28.91,19131135 2013-03-04,'000651,格力电器,28.77,28.36,28.77,27.7,31551795 2013-03-05,'000651,格力电器,28.38,28.29,28.74,28.0,22339816 2013-03-06,'000651,格力电器,28.4,27.96,28.61,27.8,26839816 2013-03-07,'000651,格力电器,27.95,27.42,27.95,27.1,24384215 2013-03-08,'000651,格力电器,27.33,27.56,27.69,27.18,10351709 2013-03-11,'000651,格力电器,27.4,27.65,27.75,27.16,11778156 2013-03-12,'000651,格力电器,27.67,27.35,27.99,27.1,16974395 2013-03-13,'000651,格力电器,27.43,26.71,27.43,26.55,13081902 2013-03-14,'000651,格力电器,26.58,27.11,27.46,26.22,13894666 2013-03-15,'000651,格力电器,27.11,27.8,28.2,27.01,18156488 2013-03-18,'000651,格力电器,27.8,27.5,28.0,27.24,11579102 2013-03-19,'000651,格力电器,27.67,27.24,27.7,27.02,11017145 2013-03-20,'000651,格力电器,27.3,28.55,28.55,27.04,23191633 2013-03-21,'000651,格力电器,28.59,29.01,29.05,28.35,15370960 2013-03-22,'000651,格力电器,29.01,29.0,29.19,28.74,13158153 2013-03-25,'000651,格力电器,29.09,28.6,29.18,28.42,9406380 2013-03-26,'000651,格力电器,28.42,28.52,28.8,27.97,11635896 2013-03-27,'000651,格力电器,28.5,29.03,29.55,28.5,11616250 2013-03-28,'000651,格力电器,28.8,28.94,29.36,28.5,13423008 2013-03-29,'000651,格力电器,28.99,28.57,29.18,28.55,7038036 2013-04-01,'000651,格力电器,28.62,29.05,29.1,28.0,12363223 2013-04-02,'000651,格力电器,28.9,28.75,29.5,28.51,12285727 2013-04-03,'000651,格力电器,28.73,28.7,29.3,28.57,10300438 2013-04-08,'000651,格力电器,28.45,28.95,29.17,27.68,15189941 2013-04-09,'000651,格力电器,28.86,28.79,29.04,28.54,13194808 2013-04-10,'000651,格力电器,28.62,27.12,28.69,26.43,53777817 2013-04-11,'000651,格力电器,27.14,26.72,27.15,26.65,26573750 2013-04-12,'000651,格力电器,26.74,26.2,26.74,25.95,33342810 2013-04-15,'000651,格力电器,26.16,26.62,26.67,26.05,19098575 2013-04-16,'000651,格力电器,26.49,26.89,27.16,26.4,14355730 2013-04-17,'000651,格力电器,26.99,27.0,27.28,26.88,9856606 2013-04-18,'000651,格力电器,26.94,27.02,27.37,26.88,11065333 2013-04-19,'000651,格力电器,27.2,27.66,27.85,27.0,15128217 2013-04-22,'000651,格力电器,27.52,26.54,27.77,26.31,31993277 2013-04-23,'000651,格力电器,26.55,25.58,26.6,25.3,37801337 2013-04-24,'000651,格力电器,25.59,26.1,26.51,25.52,26525155 2013-04-25,'000651,格力电器,26.06,26.1,26.49,25.58,19512089 2013-04-26,'000651,格力电器,26.2,26.0,26.44,25.81,11212283 2013-05-02,'000651,格力电器,26.01,26.04,26.13,25.5,24184421 2013-05-03,'000651,格力电器,26.11,26.63,26.95,26.0,15716478 2013-05-06,'000651,格力电器,26.77,26.87,26.99,26.51,12641295 2013-05-07,'000651,格力电器,26.86,26.72,26.91,26.43,14053388 2013-05-08,'000651,格力电器,26.99,27.31,27.4,26.92,14999357 2013-05-09,'000651,格力电器,27.4,26.82,27.44,26.59,15521048 2013-05-10,'000651,格力电器,26.69,26.95,26.99,26.61,8625617 2013-05-13,'000651,格力电器,26.88,26.26,27.08,26.1,21405530 2013-05-14,'000651,格力电器,26.26,25.25,26.3,25.1,35415594 2013-05-15,'000651,格力电器,25.29,25.51,25.55,25.25,11578823 2013-05-16,'000651,格力电器,25.55,25.6,25.8,25.16,18804417 2013-05-17,'000651,格力电器,25.67,25.89,25.89,25.2,21569621 2013-05-20,'000651,格力电器,25.85,27.54,27.88,25.81,38659081 2013-05-21,'000651,格力电器,27.86,27.92,28.42,27.78,32383639 2013-05-22,'000651,格力电器,27.9,27.71,28.04,27.39,18265388 2013-05-23,'000651,格力电器,27.61,26.79,27.79,26.76,21320818 2013-05-24,'000651,格力电器,26.91,27.04,27.32,26.83,15362769 2013-05-27,'000651,格力电器,27.08,26.84,27.29,26.58,16395594 2013-05-28,'000651,格力电器,26.81,27.36,27.38,26.6,14269974 2013-05-29,'000651,格力电器,27.5,27.08,27.63,27.02,15333391 2013-05-30,'000651,格力电器,26.99,26.88,27.24,26.82,11804603 2013-05-31,'000651,格力电器,26.82,26.81,27.13,26.8,8269817 2013-06-03,'000651,格力电器,27.0,26.55,27.09,26.48,12255299 2013-06-04,'000651,格力电器,26.75,26.04,26.75,25.86,14901681 2013-06-05,'000651,格力电器,26.2,26.0,26.21,25.66,11350947 2013-06-06,'000651,格力电器,25.99,26.14,26.23,25.88,9118396 2013-06-07,'000651,格力电器,26.15,25.46,26.22,25.24,17095389 2013-06-13,'000651,格力电器,25.08,24.62,25.1,24.2,22909192 2013-06-14,'000651,格力电器,24.63,24.65,24.98,24.39,13512893 2013-06-17,'000651,格力电器,24.7,24.0,24.84,23.9,27576531 2013-06-18,'000651,格力电器,24.29,25.31,25.48,24.16,22301461 2013-06-19,'000651,格力电器,25.35,25.49,25.93,25.09,23820684 2013-06-20,'000651,格力电器,25.45,24.89,26.2,24.57,32321165 2013-06-21,'000651,格力电器,24.4,25.1,25.26,24.16,22744903 2013-06-24,'000651,格力电器,24.95,24.08,24.95,24.02,28503436 2013-06-25,'000651,格力电器,23.7,23.88,24.02,22.9,33493499 2013-06-26,'000651,格力电器,23.95,24.6,24.7,23.95,22920538 2013-06-27,'000651,格力电器,24.77,24.98,25.43,24.7,22918154 2013-06-28,'000651,格力电器,24.96,25.06,25.7,24.82,24932046 2013-07-01,'000651,格力电器,25.18,24.95,25.27,24.05,18423091 2013-07-02,'000651,格力电器,24.81,24.72,25.07,24.51,16787095 2013-07-03,'000651,格力电器,24.98,24.81,24.99,24.51,14128438 2013-07-04,'000651,格力电器,24.78,25.77,25.89,24.67,21237288 2013-07-05,'000651,格力电器,25.86,25.75,26.49,25.68,13580601 2013-07-08,'000651,格力电器,25.51,25.7,26.07,25.41,7662957 2013-07-09,'000651,格力电器,25.7,25.44,26.03,25.25,8442500 2013-07-10,'000651,格力电器,25.35,25.88,25.9,25.08,10944314 2013-07-11,'000651,格力电器,25.01,25.43,25.7,24.48,25694702 2013-07-12,'000651,格力电器,25.37,24.8,25.85,24.69,15680599 2013-07-15,'000651,格力电器,24.95,24.58,25.17,24.47,17879772 2013-07-16,'000651,格力电器,24.59,25.24,25.27,24.32,17037010 2013-07-17,'000651,格力电器,25.26,25.19,25.5,24.85,14752306 2013-07-18,'000651,格力电器,25.0,24.52,25.09,24.36,18331596 2013-07-19,'000651,格力电器,24.54,23.22,24.65,23.1,27991891 2013-07-22,'000651,格力电器,23.28,23.56,23.63,23.16,11735183 2013-07-23,'000651,格力电器,23.75,24.22,24.5,23.57,15601040 2013-07-24,'000651,格力电器,24.24,24.66,25.1,24.23,17922114 2013-07-25,'000651,格力电器,24.89,24.86,25.2,24.66,18127148 2013-07-26,'000651,格力电器,24.85,25.49,25.62,24.61,20159390 2013-07-29,'000651,格力电器,25.35,25.0,25.52,24.75,17455931 2013-07-30,'000651,格力电器,24.97,25.24,25.65,24.88,14449039 2013-07-31,'000651,格力电器,25.65,26.03,26.69,25.65,26647150 2013-08-01,'000651,格力电器,26.38,26.0,26.65,25.7,19972362 2013-08-02,'000651,格力电器,26.23,25.72,26.57,25.69,15503080 2013-08-05,'000651,格力电器,25.77,26.19,26.29,25.3,15247399 2013-08-06,'000651,格力电器,26.14,26.48,26.69,25.83,18208479 2013-08-07,'000651,格力电器,26.59,26.65,27.01,26.55,14788363 2013-08-08,'000651,格力电器,26.66,26.98,27.11,26.66,16546270 2013-08-09,'000651,格力电器,27.2,27.0,27.39,26.62,10809603 2013-08-12,'000651,格力电器,27.36,27.49,27.61,27.12,14070527 2013-08-13,'000651,格力电器,27.48,27.16,27.66,26.78,13591740 2013-08-14,'000651,格力电器,27.28,27.2,27.5,27.0,13926844 2013-08-15,'000651,格力电器,27.2,27.0,27.41,26.85,11939208 2013-08-16,'000651,格力电器,26.98,26.8,27.3,26.68,15374028 2013-08-19,'000651,格力电器,26.88,28.0,28.15,26.8,22751735 2013-08-20,'000651,格力电器,27.95,28.0,28.53,27.5,20427037 2013-08-21,'000651,格力电器,28.4,27.01,28.5,26.88,27757925 2013-08-22,'000651,格力电器,26.9,27.03,27.48,26.71,14486270 2013-08-23,'000651,格力电器,27.2,26.0,27.22,25.66,31525189 2013-08-26,'000651,格力电器,26.14,26.4,26.45,25.68,19022375 2013-08-27,'000651,格力电器,26.4,26.29,26.49,26.0,7510048 2013-08-28,'000651,格力电器,26.1,26.03,26.39,25.8,10426630 2013-08-29,'000651,格力电器,26.18,25.77,26.18,25.63,9536003 2013-08-30,'000651,格力电器,25.7,26.07,26.16,25.55,9941554 2013-09-02,'000651,格力电器,26.0,25.75,26.24,25.59,19106119 2013-09-03,'000651,格力电器,25.71,26.0,26.17,25.7,12717940 2013-09-04,'000651,格力电器,25.87,26.17,26.23,25.87,8879923 2013-09-05,'000651,格力电器,26.24,25.78,26.24,25.5,15515725 2013-09-06,'000651,格力电器,25.75,25.5,25.91,25.28,14898669 2013-09-09,'000651,格力电器,25.62,25.8,25.96,25.4,18659168 2013-09-10,'000651,格力电器,25.85,26.51,26.6,25.85,24507270 2013-09-11,'000651,格力电器,26.96,26.6,27.11,26.4,26638525 2013-09-12,'000651,格力电器,26.65,26.95,27.27,26.52,22886255 2013-09-16,'000651,格力电器,25.65,26.16,26.49,25.63,30659995 2013-09-17,'000651,格力电器,26.05,25.83,26.06,25.45,17706731 2013-09-18,'000651,格力电器,25.8,25.7,25.98,25.55,9918579 2013-09-23,'000651,格力电器,25.74,26.39,26.48,25.72,14683473 2013-09-24,'000651,格力电器,26.37,26.2,26.43,25.7,18883312 2013-09-25,'000651,格力电器,26.5,28.5,28.51,26.5,43973279 2013-09-26,'000651,格力电器,28.28,27.16,28.28,27.04,30934269 2013-09-27,'000651,格力电器,26.92,27.27,28.15,26.8,26457554 2013-09-30,'000651,格力电器,27.13,26.56,27.53,26.41,16592550 2013-10-08,'000651,格力电器,26.59,26.44,26.59,26.05,19027095 2013-10-09,'000651,格力电器,26.4,26.46,26.59,26.15,13062570 2013-10-10,'000651,格力电器,26.48,27.09,27.52,26.18,25276939 2013-10-11,'000651,格力电器,27.07,27.08,27.45,26.9,16869437 2013-10-14,'000651,格力电器,27.22,27.9,28.72,27.18,38566861 2013-10-15,'000651,格力电器,27.97,28.06,28.26,27.67,13187361 2013-10-16,'000651,格力电器,28.0,27.03,28.0,26.88,16010077 2013-10-17,'000651,格力电器,27.28,26.95,27.4,26.69,14912516 2013-10-18,'000651,格力电器,26.93,27.0,27.41,26.88,11460333 2013-10-21,'000651,格力电器,27.15,27.89,27.95,27.15,26511742 2013-10-22,'000651,格力电器,27.95,27.26,28.1,27.18,14373867 2013-10-23,'000651,格力电器,27.48,27.13,27.76,26.98,18204037 2013-10-24,'000651,格力电器,27.08,27.94,28.15,27.05,28877240 2013-10-25,'000651,格力电器,27.85,28.27,29.09,27.82,35358369 2013-10-28,'000651,格力电器,28.99,29.04,29.69,28.71,32765689 2013-10-29,'000651,格力电器,29.05,29.45,29.69,28.32,29297848 2013-10-30,'000651,格力电器,29.61,31.26,32.1,29.32,50289905 2013-10-31,'000651,格力电器,30.99,30.8,31.29,30.57,18746764 2013-11-01,'000651,格力电器,31.04,30.6,31.37,30.11,20834921 2013-11-04,'000651,格力电器,30.61,30.86,31.04,29.9,19576386 2013-11-05,'000651,格力电器,30.59,29.87,30.59,29.82,25697680 2013-11-06,'000651,格力电器,29.8,29.3,30.09,29.15,19690191 2013-11-07,'000651,格力电器,29.25,29.01,29.29,28.51,21741443 2013-11-08,'000651,格力电器,28.7,28.89,29.25,28.65,15407717 2013-11-11,'000651,格力电器,28.75,28.81,29.24,28.4,12960736 2013-11-12,'000651,格力电器,28.9,29.51,29.68,28.9,21304188 2013-11-13,'000651,格力电器,29.15,28.95,29.3,28.83,16376096 2013-11-14,'000651,格力电器,28.98,29.24,29.49,28.76,13873813 2013-11-15,'000651,格力电器,29.35,29.9,30.3,29.25,22582129 2013-11-18,'000651,格力电器,30.2,30.37,30.96,29.91,30626375 2013-11-19,'000651,格力电器,30.37,29.91,30.48,29.73,20854807 2013-11-20,'000651,格力电器,30.25,30.33,30.42,29.9,12679752 2013-11-21,'000651,格力电器,30.19,30.77,31.03,29.88,18659444 2013-11-22,'000651,格力电器,31.0,30.91,31.88,30.8,18741055 2013-11-25,'000651,格力电器,30.8,31.23,31.42,30.65,13162114 2013-11-26,'000651,格力电器,31.2,31.3,31.66,30.91,15591490 2013-11-27,'000651,格力电器,31.1,30.85,31.4,30.71,18208714 2013-11-28,'000651,格力电器,30.85,31.18,31.5,30.7,12391132 2013-11-29,'000651,格力电器,31.18,31.2,31.28,30.83,11364062 2013-12-02,'000651,格力电器,30.8,30.26,31.19,30.09,14593540 2013-12-03,'000651,格力电器,30.46,30.88,31.05,30.25,13955314 2013-12-04,'000651,格力电器,30.8,31.75,31.95,30.69,21964861 2013-12-05,'000651,格力电器,31.8,31.82,32.49,31.8,12770838 2013-12-06,'000651,格力电器,31.9,32.38,32.38,31.68,10165035 2013-12-09,'000651,格力电器,32.91,33.28,33.31,32.3,20553644 2013-12-10,'000651,格力电器,33.34,33.5,34.22,33.28,21433238 2013-12-11,'000651,格力电器,33.01,32.88,33.57,32.62,12897059 2013-12-12,'000651,格力电器,32.98,32.6,32.98,32.22,8662885 2013-12-13,'000651,格力电器,32.02,34.29,34.29,32.01,24780654 2013-12-16,'000651,格力电器,34.3,33.37,34.34,33.35,16769462 2013-12-17,'000651,格力电器,33.35,32.29,33.48,32.16,15588386 2013-12-18,'000651,格力电器,32.25,32.35,32.74,32.01,12018309 2013-12-19,'000651,格力电器,32.49,32.31,32.68,32.0,10192284 2013-12-20,'000651,格力电器,32.39,30.5,32.45,30.5,21662837 2013-12-23,'000651,格力电器,31.6,32.09,32.15,31.18,16858345 2013-12-24,'000651,格力电器,32.35,32.54,33.0,32.09,13691638 2013-12-25,'000651,格力电器,32.65,32.75,33.2,32.32,10648568 2013-12-26,'000651,格力电器,32.6,31.64,32.96,31.52,14611876 2013-12-27,'000651,格力电器,31.64,32.15,32.55,31.47,12144588 2013-12-30,'000651,格力电器,32.16,32.41,32.7,32.15,13947227 2013-12-31,'000651,格力电器,32.36,32.66,33.0,32.31,13065971 2014-01-02,'000651,格力电器,32.55,32.08,32.88,31.84,14818545 2014-01-03,'000651,格力电器,31.6,30.99,31.84,30.66,25671922 2014-01-06,'000651,格力电器,31.0,30.02,31.0,29.82,25283879 2014-01-07,'000651,格力电器,29.8,29.97,30.34,29.69,12923255 2014-01-08,'000651,格力电器,30.01,30.16,30.55,29.85,12632562 2014-01-09,'000651,格力电器,30.01,29.46,30.2,29.29,15960016 2014-01-10,'000651,格力电器,29.4,29.48,29.66,29.25,13187098 2014-01-13,'000651,格力电器,29.46,28.35,29.68,27.93,26472628 2014-01-14,'000651,格力电器,28.35,29.23,29.36,28.29,16209978 2014-01-15,'000651,格力电器,29.24,29.35,29.89,28.74,14939658 2014-01-16,'000651,格力电器,29.58,28.8,29.58,28.38,18542191 2014-01-17,'000651,格力电器,28.6,28.07,28.88,27.85,18803720 2014-01-20,'000651,格力电器,28.07,29.57,29.68,27.92,24323202 2014-01-21,'000651,格力电器,29.55,29.65,29.9,29.21,16980914 2014-01-22,'000651,格力电器,29.75,30.4,30.49,29.4,20251911 2014-01-23,'000651,格力电器,30.45,30.28,30.85,30.06,14950160 2014-01-24,'000651,格力电器,30.09,30.0,30.25,29.8,17994295 2014-01-27,'000651,格力电器,29.85,29.0,29.85,28.61,24399882 2014-01-28,'000651,格力电器,29.1,29.2,29.41,28.9,11433158 2014-01-29,'000651,格力电器,29.25,28.68,29.42,28.5,18138230 2014-01-30,'000651,格力电器,28.85,28.36,28.85,27.88,16829945 2014-02-07,'000651,格力电器,28.0,28.75,28.79,27.77,14711736 2014-02-10,'000651,格力电器,29.0,29.56,29.78,28.95,23546988 2014-02-11,'000651,格力电器,29.5,29.92,30.13,29.21,23150928 2014-02-12,'000651,格力电器,29.8,31.08,31.6,29.72,36380798 2014-02-13,'000651,格力电器,31.28,31.74,32.2,31.05,36298100 2014-02-14,'000651,格力电器,31.6,31.63,32.14,30.9,32731016 2014-02-17,'000651,格力电器,31.8,31.56,32.03,31.24,21762056 2014-02-18,'000651,格力电器,31.56,31.35,31.59,30.2,41158405 2014-02-19,'000651,格力电器,31.26,31.95,32.44,30.7,39378063 2014-02-20,'000651,格力电器,32.43,30.95,33.3,30.8,57335547 2014-02-21,'000651,格力电器,30.95,30.5,30.96,29.79,30450581 2014-02-24,'000651,格力电器,30.12,28.37,30.12,27.71,65801988 2014-02-25,'000651,格力电器,28.35,27.78,28.59,27.61,42120471 2014-02-26,'000651,格力电器,27.77,28.07,28.5,27.41,26712354 2014-02-27,'000651,格力电器,28.1,26.36,28.23,26.28,51911289 2014-02-28,'000651,格力电器,26.26,27.75,28.02,25.9,38107773 2014-03-03,'000651,格力电器,27.6,28.13,28.58,27.51,29960231 2014-03-04,'000651,格力电器,28.0,28.0,28.25,27.58,17830950 2014-03-05,'000651,格力电器,27.93,27.38,28.18,27.1,23204824 2014-03-06,'000651,格力电器,27.33,27.94,28.02,26.99,20362454 2014-03-07,'000651,格力电器,27.95,27.76,28.11,27.63,10273192 2014-03-10,'000651,格力电器,27.69,27.2,28.18,27.02,19334432 2014-03-11,'000651,格力电器,27.2,27.79,27.88,27.02,21623063 2014-03-12,'000651,格力电器,27.75,28.16,28.58,27.5,26234546 2014-03-13,'000651,格力电器,28.26,27.97,28.49,27.85,20191172 2014-03-14,'000651,格力电器,27.88,27.59,27.97,27.4,15895322 2014-03-17,'000651,格力电器,27.67,27.84,27.96,27.66,10933781 2014-03-18,'000651,格力电器,27.91,27.4,27.94,27.3,20766407 2014-03-19,'000651,格力电器,27.25,26.9,27.25,26.6,23414558 2014-03-20,'000651,格力电器,26.82,26.46,26.98,26.44,21281952 2014-03-21,'000651,格力电器,26.3,27.12,27.2,26.09,20453060 2014-03-24,'000651,格力电器,27.22,26.81,27.25,26.7,17717198 2014-03-25,'000651,格力电器,26.81,27.14,27.37,26.81,13884380 2014-03-26,'000651,格力电器,27.22,27.13,27.47,27.13,10857737 2014-03-27,'000651,格力电器,27.13,26.74,27.26,26.64,11959756 2014-03-28,'000651,格力电器,26.73,27.6,27.85,26.61,28243125 2014-03-31,'000651,格力电器,28.0,28.0,28.87,27.9,27102782 2014-04-01,'000651,格力电器,27.9,28.32,28.58,27.73,17809904 2014-04-02,'000651,格力电器,28.32,28.21,28.53,28.04,11926546 2014-04-03,'000651,格力电器,28.48,27.9,28.7,27.86,17034302 2014-04-04,'000651,格力电器,27.9,28.47,28.57,27.83,16374372 2014-04-08,'000651,格力电器,28.29,29.49,29.88,28.25,38495502 2014-04-09,'000651,格力电器,29.49,29.95,30.33,29.49,32323762 2014-04-10,'000651,格力电器,30.8,30.21,31.18,30.02,43777928 2014-04-11,'000651,格力电器,30.12,31.31,31.39,30.01,48070345 2014-04-14,'000651,格力电器,31.3,31.1,31.35,30.71,23356711 2014-04-15,'000651,格力电器,30.99,30.12,31.05,30.1,22651630 2014-04-16,'000651,格力电器,29.95,30.44,30.72,29.7,17798651 2014-04-17,'000651,格力电器,30.35,29.86,30.73,29.81,17706971 2014-04-18,'000651,格力电器,29.54,29.68,29.8,28.91,22811608 2014-04-21,'000651,格力电器,29.4,29.02,29.58,28.95,22636530 2014-04-22,'000651,格力电器,28.98,29.5,29.52,28.92,15622699 2014-04-23,'000651,格力电器,29.5,30.27,30.33,29.4,18256920 2014-04-24,'000651,格力电器,30.1,29.85,30.24,29.6,11200697 2014-04-25,'000651,格力电器,29.7,29.47,30.18,29.35,16934478 2014-04-28,'000651,格力电器,29.38,29.25,29.5,28.91,14326094 2014-04-29,'000651,格力电器,29.49,30.47,30.5,29.42,27009192 2014-04-30,'000651,格力电器,30.45,30.11,30.46,29.95,12702457 2014-05-05,'000651,格力电器,30.01,30.06,30.6,29.81,17307792 2014-05-06,'000651,格力电器,30.09,29.93,30.38,29.73,12347601 2014-05-07,'000651,格力电器,29.7,29.26,29.7,29.24,13175006 2014-05-08,'000651,格力电器,29.21,29.21,29.77,29.2,8648347 2014-05-09,'000651,格力电器,29.45,29.51,29.7,29.04,11021382 2014-05-12,'000651,格力电器,29.87,29.71,29.89,29.21,13313914 2014-05-13,'000651,格力电器,29.62,29.44,29.85,29.39,8053006 2014-05-14,'000651,格力电器,29.44,29.39,29.65,29.35,7473326 2014-05-15,'000651,格力电器,29.4,29.24,29.54,29.12,10017409 2014-05-16,'000651,格力电器,29.28,29.42,29.45,29.06,7360755 2014-05-19,'000651,格力电器,29.21,29.09,29.34,28.88,7474695 2014-05-20,'000651,格力电器,29.17,29.22,29.44,29.09,8359959 2014-05-21,'000651,格力电器,29.2,29.29,29.33,29.01,7292686 2014-05-22,'000651,格力电器,29.22,29.24,29.65,29.21,8688001 2014-05-23,'000651,格力电器,29.21,29.3,29.35,29.04,7879736 2014-05-26,'000651,格力电器,29.4,29.88,29.91,29.4,12069050 2014-05-27,'000651,格力电器,29.88,29.87,30.15,29.83,10263624 2014-05-28,'000651,格力电器,30.1,30.85,30.9,30.01,20856130 2014-05-29,'000651,格力电器,30.89,30.9,31.28,30.76,16433126 2014-05-30,'000651,格力电器,31.02,30.96,31.26,30.67,14376794 2014-06-03,'000651,格力电器,30.98,31.03,31.1,30.85,9828338 2014-06-04,'000651,格力电器,31.03,30.49,31.04,30.16,11646351 2014-06-05,'000651,格力电器,30.64,31.12,31.15,30.5,14988204 2014-06-06,'000651,格力电器,29.85,29.45,29.85,29.21,13851535 2014-06-09,'000651,格力电器,29.31,29.12,29.56,29.1,10604529 2014-06-10,'000651,格力电器,29.22,29.41,29.49,29.13,13685470 2014-06-11,'000651,格力电器,29.4,29.45,29.55,29.2,10680940 2014-06-12,'000651,格力电器,29.34,29.2,29.38,29.02,12114282 2014-06-13,'000651,格力电器,29.14,29.63,29.97,29.13,17697437 2014-06-16,'000651,格力电器,29.66,29.81,30.04,29.4,17522490 2014-06-17,'000651,格力电器,29.81,29.5,29.81,29.41,9927655 2014-06-18,'000651,格力电器,29.51,29.33,29.6,29.19,10238977 2014-06-19,'000651,格力电器,29.29,29.3,29.58,29.01,10233898 2014-06-20,'000651,格力电器,29.3,29.05,29.48,28.88,11452161 2014-06-23,'000651,格力电器,29.06,28.85,29.32,28.75,10024340 2014-06-24,'000651,格力电器,28.87,29.18,29.21,28.68,8259251 2014-06-25,'000651,格力电器,29.15,29.09,29.26,28.94,6746967 2014-06-26,'000651,格力电器,29.11,29.4,29.61,29.1,10417283 2014-06-27,'000651,格力电器,29.4,29.36,29.57,29.21,8697838 2014-06-30,'000651,格力电器,29.36,29.45,29.73,29.28,10261898 2014-07-01,'000651,格力电器,29.49,28.3,29.49,28.18,34893296 2014-07-02,'000651,格力电器,28.32,28.02,28.32,27.48,26891128 2014-07-03,'000651,格力电器,27.88,28.1,28.23,27.78,15522961 2014-07-04,'000651,格力电器,28.1,28.03,28.11,27.71,15763934 2014-07-07,'000651,格力电器,28.03,27.6,28.03,27.3,22334584 2014-07-08,'000651,格力电器,27.5,27.99,28.09,27.46,13179510 2014-07-09,'000651,格力电器,28.0,27.44,28.06,27.31,19844068 2014-07-10,'000651,格力电器,27.44,27.44,27.6,27.24,10794446 2014-07-11,'000651,格力电器,27.44,27.68,27.86,27.37,9010966 2014-07-14,'000651,格力电器,27.69,28.13,28.14,27.65,14162237 2014-07-15,'000651,格力电器,28.12,28.0,28.18,27.68,20738089 2014-07-16,'000651,格力电器,27.86,27.93,28.1,27.78,12243778 2014-07-17,'000651,格力电器,27.95,28.07,28.14,27.81,11847170 2014-07-18,'000651,格力电器,27.97,28.64,28.89,27.95,24351070 2014-07-21,'000651,格力电器,28.65,28.69,29.05,28.65,15451911 2014-07-22,'000651,格力电器,28.69,28.77,28.95,28.46,14643001 2014-07-23,'000651,格力电器,28.74,28.83,28.94,28.66,14854178 2014-07-24,'000651,格力电器,28.8,29.5,29.65,28.8,26815737 2014-07-25,'000651,格力电器,29.65,29.68,29.85,29.47,15208347 2014-07-28,'000651,格力电器,29.88,30.52,30.68,29.7,30016752 2014-07-29,'000651,格力电器,30.5,30.11,30.51,29.98,26100369 2014-07-30,'000651,格力电器,29.99,30.0,30.12,29.82,16108882 2014-07-31,'000651,格力电器,29.91,30.24,30.33,29.85,11537249 2014-08-01,'000651,格力电器,30.16,30.24,30.75,29.94,17888698 2014-08-04,'000651,格力电器,30.38,30.75,30.83,30.21,13659045 2014-08-05,'000651,格力电器,30.73,30.53,30.89,30.29,12912937 2014-08-06,'000651,格力电器,30.4,29.98,30.4,29.66,14344527 2014-08-07,'000651,格力电器,29.85,29.54,30.02,29.46,14205614 2014-08-08,'000651,格力电器,29.54,29.68,29.75,29.51,7766544 2014-08-11,'000651,格力电器,29.7,29.93,29.95,29.62,9655338 2014-08-12,'000651,格力电器,29.89,29.46,29.95,29.28,18498428 2014-08-13,'000651,格力电器,29.5,29.53,29.57,29.1,11727629 2014-08-14,'000651,格力电器,29.46,29.34,29.55,29.27,8508561 2014-08-15,'000651,格力电器,29.3,29.57,29.74,29.26,10656611 2014-08-18,'000651,格力电器,29.72,29.62,29.85,29.49,10706698 2014-08-19,'000651,格力电器,29.72,29.36,29.79,29.21,19665592 2014-08-20,'000651,格力电器,29.36,29.45,29.47,29.19,13292485 2014-08-21,'000651,格力电器,29.45,29.25,29.46,29.0,13330594 2014-08-22,'000651,格力电器,29.25,29.64,29.71,29.14,15223764 2014-08-25,'000651,格力电器,29.7,29.33,29.73,29.2,11981664 2014-08-26,'000651,格力电器,29.33,28.37,29.33,28.3,30841443 2014-08-27,'000651,格力电器,28.37,28.37,28.6,28.07,23897506 2014-08-28,'000651,格力电器,28.4,28.14,28.4,28.08,12141188 2014-08-29,'000651,格力电器,28.25,28.44,28.47,28.2,11173421 2014-09-01,'000651,格力电器,28.5,28.82,28.91,28.5,15799745 2014-09-02,'000651,格力电器,28.9,29.16,29.22,28.65,19075362 2014-09-03,'000651,格力电器,29.2,29.51,29.72,29.2,23452574 2014-09-04,'000651,格力电器,29.7,29.66,29.78,29.37,21937355 2014-09-05,'000651,格力电器,29.7,29.58,29.89,29.5,20267115 2014-09-09,'000651,格力电器,29.53,29.91,29.95,29.53,18857794 2014-09-10,'000651,格力电器,29.83,29.61,29.9,29.42,14116069 2014-09-11,'000651,格力电器,29.61,29.43,29.87,29.31,18712856 2014-09-12,'000651,格力电器,29.44,29.2,29.56,28.84,25286854 2014-09-15,'000651,格力电器,28.95,28.93,29.03,28.7,25078230 2014-09-16,'000651,格力电器,28.95,28.51,28.97,28.46,20083467 2014-09-17,'000651,格力电器,28.68,28.74,28.84,28.53,12430664 2014-09-18,'000651,格力电器,28.63,28.67,28.78,28.57,10872146 2014-09-19,'000651,格力电器,28.61,28.69,28.81,28.59,15034914 2014-09-22,'000651,格力电器,28.67,28.07,28.68,28.06,21571165 2014-09-23,'000651,格力电器,28.1,28.25,28.34,28.1,15565082 2014-09-24,'000651,格力电器,28.2,28.58,28.66,28.1,19469080 2014-09-25,'000651,格力电器,28.8,28.43,28.86,28.34,17051074 2014-09-26,'000651,格力电器,28.4,28.34,28.42,28.03,14548055 2014-09-29,'000651,格力电器,28.3,27.92,28.34,27.8,37781209 2014-09-30,'000651,格力电器,27.99,27.73,28.0,27.55,24878414 2014-10-08,'000651,格力电器,27.74,28.06,28.07,27.73,26462280 2014-10-09,'000651,格力电器,28.1,28.27,28.49,28.06,26186766 2014-10-10,'000651,格力电器,28.26,28.0,28.26,27.9,23028111 2014-10-13,'000651,格力电器,27.88,27.68,27.88,27.35,21142401 2014-10-14,'000651,格力电器,27.55,27.47,27.74,27.38,18270674 2014-10-15,'000651,格力电器,27.49,27.74,27.86,27.25,19360501 2014-10-16,'000651,格力电器,27.49,27.56,27.85,27.41,14601682 2014-10-17,'000651,格力电器,27.74,27.8,27.84,27.49,15807134 2014-10-20,'000651,格力电器,27.89,27.75,28.0,27.58,12994054 2014-10-21,'000651,格力电器,27.77,27.48,27.77,27.45,13157889 2014-10-22,'000651,格力电器,27.53,27.52,27.69,27.46,9352226 2014-10-23,'000651,格力电器,27.57,27.56,27.88,27.5,16844642 2014-10-24,'000651,格力电器,27.63,27.34,27.75,27.3,14276494 2014-10-27,'000651,格力电器,27.25,26.5,27.26,26.41,21966687 2014-10-28,'000651,格力电器,26.55,26.82,26.88,26.55,20468382 2014-10-29,'000651,格力电器,26.95,27.33,27.34,26.74,20534169 2014-10-30,'000651,格力电器,27.3,27.07,27.48,26.93,20809544 2014-10-31,'000651,格力电器,27.41,28.4,28.5,27.41,57742329 2014-11-03,'000651,格力电器,28.46,28.35,28.77,28.31,26922359 2014-11-04,'000651,格力电器,28.33,28.02,28.33,27.96,19308049 2014-11-05,'000651,格力电器,28.09,28.07,28.5,28.02,23650903 2014-11-06,'000651,格力电器,28.29,28.13,28.3,28.0,12439088 2014-11-07,'000651,格力电器,28.13,28.21,28.44,28.01,19610789 2014-11-10,'000651,格力电器,28.33,28.83,28.85,28.25,33871879 2014-11-11,'000651,格力电器,28.91,28.68,29.08,28.6,31914221 2014-11-12,'000651,格力电器,28.68,29.35,29.48,28.58,31644537 2014-11-13,'000651,格力电器,29.29,29.04,29.58,29.03,23136093 2014-11-14,'000651,格力电器,28.88,28.93,29.09,28.77,18452885 2014-11-17,'000651,格力电器,29.52,28.61,29.59,28.51,27669883 2014-11-18,'000651,格力电器,28.62,28.36,28.85,28.06,22796366 2014-11-19,'000651,格力电器,28.36,28.35,28.59,28.21,12373784 2014-11-20,'000651,格力电器,28.2,28.23,28.36,28.08,10415112 2014-11-21,'000651,格力电器,28.3,28.67,28.71,28.17,15343611 2014-11-24,'000651,格力电器,28.97,29.66,30.15,28.88,68021980 2014-11-25,'000651,格力电器,29.68,30.66,30.7,29.62,46685282 2014-11-26,'000651,格力电器,30.68,30.44,30.75,30.11,29524597 2014-11-27,'000651,格力电器,30.47,30.22,30.74,29.92,27842650 2014-11-28,'000651,格力电器,30.26,30.29,30.29,29.69,28542201 2014-12-01,'000651,格力电器,30.68,31.8,32.73,30.68,52800874 2014-12-02,'000651,格力电器,31.7,33.02,33.4,31.53,48013646 2014-12-03,'000651,格力电器,33.5,35.21,36.32,33.48,59289733 2014-12-04,'000651,格力电器,35.92,35.99,36.24,34.98,40137207 2014-12-05,'000651,格力电器,36.21,35.51,37.42,35.06,46565038 2014-12-08,'000651,格力电器,35.06,37.53,38.1,34.61,43179683 2014-12-09,'000651,格力电器,36.89,34.8,39.34,33.8,70844797 2014-12-10,'000651,格力电器,35.56,37.11,37.47,35.05,45932935 2014-12-11,'000651,格力电器,36.8,37.1,38.8,36.5,38552090 2014-12-12,'000651,格力电器,37.2,36.96,38.29,36.71,26837140 2014-12-15,'000651,格力电器,37.33,36.75,37.68,36.12,32523485 2014-12-16,'000651,格力电器,36.5,36.56,37.01,35.97,34437326 2014-12-17,'000651,格力电器,36.62,36.25,36.76,35.7,33503681 2014-12-18,'000651,格力电器,36.34,37.44,37.78,36.05,46361610 2014-12-19,'000651,格力电器,37.09,36.9,37.39,36.26,34075352 2014-12-22,'000651,格力电器,37.0,36.95,37.53,36.2,38053864 2014-12-23,'000651,格力电器,36.85,38.05,39.18,36.5,51779991 2014-12-24,'000651,格力电器,38.0,37.07,38.6,36.08,34653663 2014-12-25,'000651,格力电器,37.8,37.02,38.5,36.24,32212304 2014-12-26,'000651,格力电器,36.88,37.58,37.72,36.31,34395441 2014-12-29,'000651,格力电器,37.5,35.99,38.28,35.8,58711568 2014-12-30,'000651,格力电器,36.05,35.75,36.79,35.0,35368013 2014-12-31,'000651,格力电器,35.65,37.12,37.18,35.6,38657040 2015-01-05,'000651,格力电器,37.9,40.8,40.83,37.9,107244746 2015-01-06,'000651,格力电器,40.28,41.67,43.35,40.2,86648002 2015-01-07,'000651,格力电器,41.25,41.6,42.0,40.6,38700488 2015-01-08,'000651,格力电器,41.7,41.74,42.49,40.73,44854471 2015-01-09,'000651,格力电器,41.73,41.0,42.68,40.44,35797697 2015-01-12,'000651,格力电器,40.8,42.2,42.35,40.21,44447234 2015-01-13,'000651,格力电器,41.92,44.1,44.22,41.6,40449023 2015-01-14,'000651,格力电器,44.1,42.61,44.2,42.49,31297398 2015-01-15,'000651,格力电器,42.45,43.44,43.61,41.6,22838211 2015-01-16,'000651,格力电器,43.5,42.88,43.76,42.51,20780282 2015-01-19,'000651,格力电器,41.19,40.03,41.97,38.59,41559687 2015-01-20,'000651,格力电器,41.3,43.32,43.32,40.58,49736814 2015-01-21,'000651,格力电器,44.0,43.92,44.2,42.68,35779277 2015-01-22,'000651,格力电器,43.83,43.17,44.44,43.0,25368155 2015-01-23,'000651,格力电器,43.25,43.01,43.7,42.6,25393151 2015-01-26,'000651,格力电器,43.39,43.08,43.54,42.8,21186941 2015-01-27,'000651,格力电器,43.0,42.01,43.29,41.35,34445876 2015-01-28,'000651,格力电器,41.7,41.19,42.02,40.66,28379687 2015-01-29,'000651,格力电器,40.3,40.63,41.17,40.3,23933220 2015-01-30,'000651,格力电器,40.8,40.4,41.42,40.3,27695417 2015-02-02,'000651,格力电器,39.77,39.52,40.5,39.43,27344265 2015-02-03,'000651,格力电器,40.0,39.8,40.19,39.19,26715874 2015-02-04,'000651,格力电器,39.9,39.48,40.55,39.43,21832016 2015-02-05,'000651,格力电器,40.52,39.0,40.76,39.0,32679675 2015-02-06,'000651,格力电器,39.0,38.5,39.4,38.06,19935490 2015-02-09,'000651,格力电器,38.8,39.05,39.8,38.59,19893982 2015-02-10,'000651,格力电器,39.25,39.83,39.95,39.06,23298254 2015-02-11,'000651,格力电器,39.91,39.8,40.17,39.66,19473000 2015-02-12,'000651,格力电器,39.84,39.1,39.9,38.7,24144654 2015-02-13,'000651,格力电器,39.21,39.18,39.55,38.85,31192301 2015-02-16,'000651,格力电器,39.19,38.73,39.28,38.5,35788919 2015-02-17,'000651,格力电器,38.89,40.99,41.7,38.75,56211023 2015-02-25,'000651,格力电器,41.09,41.22,41.86,40.41,40063530 2015-02-26,'000651,格力电器,41.23,40.92,41.23,40.4,30528817 2015-02-27,'000651,格力电器,40.99,40.53,41.2,40.4,27360114 2015-03-02,'000651,格力电器,40.57,41.43,41.77,40.56,32708301 2015-03-03,'000651,格力电器,41.16,39.81,41.36,39.69,35389185 2015-03-04,'000651,格力电器,39.91,40.6,41.5,39.76,61634252 2015-03-05,'000651,格力电器,40.2,39.3,40.4,38.71,45067338 2015-03-06,'000651,格力电器,39.31,38.59,39.36,38.41,27105227 2015-03-09,'000651,格力电器,38.2,39.23,39.47,37.51,37088207 2015-03-10,'000651,格力电器,38.53,38.83,39.09,38.53,26131804 2015-03-11,'000651,格力电器,38.85,39.43,40.3,38.85,36337962 2015-03-12,'000651,格力电器,39.51,39.53,39.75,38.84,28664967 2015-03-13,'000651,格力电器,39.79,39.92,40.37,39.58,25666567 2015-03-16,'000651,格力电器,40.28,41.01,41.18,39.92,38914792 2015-03-17,'000651,格力电器,41.0,41.05,41.39,40.61,41286754 2015-03-18,'000651,格力电器,41.06,42.02,42.05,40.85,49624942 2015-03-19,'000651,格力电器,44.54,42.72,45.02,42.38,78538839 2015-03-20,'000651,格力电器,43.0,42.29,43.96,42.18,57832485 2015-03-23,'000651,格力电器,42.47,42.77,43.33,42.47,43524731 2015-03-24,'000651,格力电器,42.86,42.18,43.26,41.95,51798045 2015-03-25,'000651,格力电器,42.25,41.81,42.3,41.45,42759101 2015-03-26,'000651,格力电器,41.6,41.83,42.3,40.84,41200013 2015-03-27,'000651,格力电器,41.83,43.1,43.93,41.8,63727702 2015-03-30,'000651,格力电器,43.25,44.4,44.66,43.25,54316781 2015-03-31,'000651,格力电器,45.6,43.78,46.5,43.21,73192785 2015-04-01,'000651,格力电器,43.78,44.7,44.96,43.78,45299529 2015-04-02,'000651,格力电器,44.98,44.33,45.0,43.21,53299367 2015-04-03,'000651,格力电器,43.9,43.99,44.16,43.52,40168658 2015-04-07,'000651,格力电器,44.04,44.37,44.39,43.71,56627033 2015-04-08,'000651,格力电器,44.66,45.11,45.28,44.21,64915110 2015-04-09,'000651,格力电器,45.25,44.0,45.35,43.4,47777567 2015-04-10,'000651,格力电器,43.99,44.86,45.0,43.7,51732335 2015-04-13,'000651,格力电器,45.14,44.93,46.42,44.44,100363546 2015-04-14,'000651,格力电器,44.86,43.98,44.87,43.71,62328735 2015-04-15,'000651,格力电器,43.83,42.94,44.39,42.6,55029774 2015-04-16,'000651,格力电器,42.9,45.12,45.2,42.7,81568992 2015-04-17,'000651,格力电器,46.3,46.95,47.98,45.61,110548202 2015-04-20,'000651,格力电器,46.53,45.81,47.47,45.8,83417547 2015-04-21,'000651,格力电器,46.01,49.18,49.38,46.01,99849042 2015-04-22,'000651,格力电器,49.62,49.88,51.28,49.03,72917363 2015-04-23,'000651,格力电器,49.89,49.04,50.15,48.75,52364807 2015-04-24,'000651,格力电器,48.5,48.48,49.5,47.7,58807479 2015-04-27,'000651,格力电器,49.17,51.26,51.26,49.17,83957019 2015-04-28,'000651,格力电器,56.25,56.39,56.39,55.0,117272522 2015-04-29,'000651,格力电器,57.98,57.71,61.45,57.07,184645967 2015-04-30,'000651,格力电器,57.18,57.0,57.67,55.5,124856849 2015-05-04,'000651,格力电器,57.17,56.5,57.77,56.0,81263688 2015-05-05,'000651,格力电器,56.0,53.25,56.11,52.75,113989134 2015-05-06,'000651,格力电器,53.81,52.0,54.28,51.4,86656378 2015-05-07,'000651,格力电器,51.5,52.78,52.87,51.0,68373728 2015-05-08,'000651,格力电器,53.15,53.17,53.51,52.01,61679934 2015-05-11,'000651,格力电器,53.0,55.0,55.13,52.05,95560015 2015-05-12,'000651,格力电器,54.99,54.31,54.99,53.88,59997620 2015-05-13,'000651,格力电器,54.21,54.17,54.97,53.2,68972127 2015-05-14,'000651,格力电器,53.62,53.28,54.1,53.2,47385616 2015-05-15,'000651,格力电器,53.29,52.04,53.38,51.9,46892924 2015-05-18,'000651,格力电器,51.9,51.1,51.9,50.61,52079515 2015-05-19,'000651,格力电器,51.1,53.59,54.45,51.1,83604155 2015-05-20,'000651,格力电器,53.65,54.09,55.23,53.21,84644383 2015-05-21,'000651,格力电器,54.31,58.38,59.5,54.3,119457866 2015-05-22,'000651,格力电器,58.87,58.72,59.05,57.5,75973477 2015-05-25,'000651,格力电器,58.69,60.02,60.65,58.14,87259031 2015-05-26,'000651,格力电器,60.18,61.42,62.15,59.51,89220769 2015-05-27,'000651,格力电器,61.44,59.43,61.44,59.04,86739817 2015-05-28,'000651,格力电器,59.43,57.89,61.15,57.75,92037045 2015-05-29,'000651,格力电器,58.11,62.21,62.6,56.54,102929725 2015-06-01,'000651,格力电器,62.33,65.05,66.1,61.0,105931153 2015-06-02,'000651,格力电器,65.0,64.15,65.4,62.91,89243335 2015-06-03,'000651,格力电器,64.16,64.1,65.29,63.1,73374496 2015-06-04,'000651,格力电器,64.1,62.53,64.11,57.72,91641395 2015-06-05,'000651,格力电器,63.1,63.97,65.5,62.5,97032411 2015-06-08,'000651,格力电器,63.59,62.49,63.59,61.0,86761429 2015-06-09,'000651,格力电器,62.5,61.28,62.99,60.81,72391781 2015-06-10,'000651,格力电器,60.5,62.15,62.98,60.11,65049539 2015-06-11,'000651,格力电器,61.5,61.39,61.9,60.9,61808401 2015-06-12,'000651,格力电器,61.4,61.71,62.15,61.28,60648183 2015-06-15,'000651,格力电器,61.78,60.3,61.99,60.0,65242587 2015-06-16,'000651,格力电器,60.0,58.19,60.0,57.8,71035137 2015-06-17,'000651,格力电器,58.2,59.02,59.44,56.47,63702247 2015-06-18,'000651,格力电器,58.21,56.51,58.8,56.5,50269480 2015-06-19,'000651,格力电器,55.61,53.0,56.44,53.0,68424446 2015-06-23,'000651,格力电器,53.21,57.87,57.97,53.21,110356504 2015-06-24,'000651,格力电器,58.33,58.51,58.72,57.11,79414741 2015-06-25,'000651,格力电器,60.85,59.62,62.35,58.5,126879165 2015-06-26,'000651,格力电器,58.5,56.92,59.4,53.93,106336365 2015-06-29,'000651,格力电器,59.05,58.66,59.8,54.11,144601180 2015-06-30,'000651,格力电器,58.8,63.9,64.39,57.8,165653652 2015-07-01,'000651,格力电器,63.9,60.81,64.87,60.15,145474633 2015-07-02,'000651,格力电器,61.34,58.49,61.8,56.02,121882415 2015-07-03,'000651,格力电器,25.3,24.98,26.75,24.98,243954660 2015-07-06,'000651,格力电器,27.0,24.2,27.0,22.65,310283892 2015-07-07,'000651,格力电器,23.3,21.82,24.0,21.78,289884486 2015-07-08,'000651,格力电器,19.65,19.64,20.64,19.64,396347797 2015-07-09,'000651,格力电器,19.64,21.6,21.6,19.64,194875682 2015-07-10,'000651,格力电器,22.98,23.76,23.76,22.31,127589709 2015-07-13,'000651,格力电器,25.0,26.14,26.14,24.4,263034261 2015-07-14,'000651,格力电器,26.02,24.88,26.67,24.65,254571738 2015-07-15,'000651,格力电器,24.63,23.41,25.5,23.15,175536468 2015-07-16,'000651,格力电器,23.42,23.94,24.56,23.42,127455903 2015-07-17,'000651,格力电器,24.17,24.88,25.21,24.01,139320458 2015-07-20,'000651,格力电器,24.82,24.53,25.09,24.19,137285014 2015-07-21,'000651,格力电器,24.03,24.21,24.57,23.85,97783192 2015-07-22,'000651,格力电器,24.1,23.69,24.26,23.41,115074873 2015-07-23,'000651,格力电器,23.68,24.06,24.43,23.68,113351919 2015-07-24,'000651,格力电器,24.15,23.39,24.21,23.28,129360628 2015-07-27,'000651,格力电器,22.9,21.06,22.93,21.05,171445662 2015-07-28,'000651,格力电器,20.63,22.26,22.45,20.2,196425107 2015-07-29,'000651,格力电器,22.28,22.59,22.65,21.7,100572964 2015-07-30,'000651,格力电器,22.35,21.92,22.55,21.81,79256929 2015-07-31,'000651,格力电器,21.7,22.31,22.38,21.55,73308859 2015-08-03,'000651,格力电器,22.0,23.09,23.1,21.87,112618945 2015-08-04,'000651,格力电器,23.03,23.39,23.51,22.6,99307365 2015-08-05,'000651,格力电器,23.19,22.7,23.31,22.66,58379050 2015-08-06,'000651,格力电器,22.4,22.17,22.59,22.05,43016872 2015-08-07,'000651,格力电器,22.45,22.51,22.66,22.21,48155397 2015-08-10,'000651,格力电器,22.98,23.24,23.44,22.5,100059673 2015-08-11,'000651,格力电器,23.25,23.25,23.9,23.02,97786284 2015-08-12,'000651,格力电器,23.18,22.69,23.35,22.61,71745301 2015-08-13,'000651,格力电器,22.57,22.95,23.17,22.5,70321567 2015-08-14,'000651,格力电器,22.87,22.54,23.2,22.5,104784554 2015-08-17,'000651,格力电器,22.5,22.25,22.5,21.95,90326907 2015-08-18,'000651,格力电器,22.25,20.98,22.48,20.43,102966304 2015-08-19,'000651,格力电器,20.7,21.01,21.23,20.09,91719751 2015-08-20,'000651,格力电器,20.84,20.13,20.87,20.04,90870995 2015-08-21,'000651,格力电器,19.98,19.05,20.18,19.0,117342800 2015-08-24,'000651,格力电器,18.43,17.15,18.45,17.15,198872561 2015-08-25,'000651,格力电器,16.5,17.41,18.5,16.06,210182421 2015-08-26,'000651,格力电器,17.8,18.45,18.96,17.5,179575848 2015-08-27,'000651,格力电器,18.97,18.87,19.15,17.84,154540270 2015-08-28,'000651,格力电器,19.02,19.5,19.98,18.71,138720832 2015-08-31,'000651,格力电器,18.1,18.45,18.47,17.55,200676256 2015-09-01,'000651,格力电器,17.9,18.19,18.25,17.1,153007899 2015-09-02,'000651,格力电器,17.55,17.85,18.2,17.25,161098239 2015-09-07,'000651,格力电器,17.88,17.32,18.36,17.2,98055248 2015-09-08,'000651,格力电器,17.2,17.6,17.67,17.02,57352881 2015-09-09,'000651,格力电器,17.61,17.85,18.08,17.47,109881594 2015-09-10,'000651,格力电器,17.6,17.45,17.8,17.4,57359762 2015-09-11,'000651,格力电器,17.45,17.31,17.64,17.18,42911716 2015-09-14,'000651,格力电器,17.47,16.5,17.54,16.35,71771824 2015-09-15,'000651,格力电器,16.49,16.05,16.59,15.85,78154490 2015-09-16,'000651,格力电器,16.19,16.92,17.33,15.96,79108504 2015-09-17,'000651,格力电器,16.97,16.41,16.97,16.41,73910047 2015-09-18,'000651,格力电器,16.55,16.49,16.66,16.35,50620734 2015-09-21,'000651,格力电器,16.17,16.59,16.8,16.17,53368006 2015-09-22,'000651,格力电器,16.69,16.81,17.15,16.56,58021676 2015-09-23,'000651,格力电器,16.65,16.45,16.77,16.43,58166712 2015-09-24,'000651,格力电器,16.55,16.46,16.67,16.35,49620114 2015-09-25,'000651,格力电器,16.38,16.09,16.55,15.92,58338246 2015-09-28,'000651,格力电器,16.08,16.12,16.16,15.9,38338341 2015-09-29,'000651,格力电器,15.94,15.75,15.97,15.72,41007197 2015-09-30,'000651,格力电器,15.86,16.18,16.29,15.81,50626261 2015-10-08,'000651,格力电器,17.0,16.83,17.5,16.81,93051048 2015-10-09,'000651,格力电器,16.79,16.86,17.0,16.71,44354207 2015-10-12,'000651,格力电器,16.89,17.5,17.65,16.77,124659355 2015-10-13,'000651,格力电器,17.37,17.38,17.49,17.22,66640030 2015-10-14,'000651,格力电器,17.35,17.09,17.42,17.08,59365060 2015-10-15,'000651,格力电器,17.09,17.45,17.48,16.96,63174976 2015-10-16,'000651,格力电器,17.46,17.53,17.72,17.31,71558046 2015-10-19,'000651,格力电器,17.62,17.45,17.78,17.3,73355735 2015-10-20,'000651,格力电器,17.44,17.56,17.56,17.11,61543276 2015-10-21,'000651,格力电器,17.56,17.5,17.68,17.06,100168298 2015-10-22,'000651,格力电器,17.34,17.6,17.62,17.27,74959580 2015-10-23,'000651,格力电器,17.73,18.2,18.38,17.64,104296331 2015-10-26,'000651,格力电器,18.48,17.95,18.49,17.91,83889526 2015-10-27,'000651,格力电器,17.8,17.58,17.8,17.05,87543415 2015-10-28,'000651,格力电器,17.48,17.3,17.62,17.25,67472938 2015-10-29,'000651,格力电器,17.35,17.5,17.6,17.21,44589162 2015-10-30,'000651,格力电器,17.44,17.35,17.54,17.28,45015217 2015-11-02,'000651,格力电器,17.47,17.64,18.08,17.47,100484561 2015-11-03,'000651,格力电器,17.62,17.47,17.78,17.35,49663479 2015-11-04,'000651,格力电器,17.47,18.31,18.35,17.47,128443358 2015-11-05,'000651,格力电器,18.31,19.02,19.55,18.15,164085309 2015-11-06,'000651,格力电器,19.08,19.38,19.62,18.99,112618966 2015-11-09,'000651,格力电器,19.48,19.56,19.98,19.48,118889813 2015-11-10,'000651,格力电器,19.43,19.52,19.85,19.07,84488881 2015-11-11,'000651,格力电器,19.4,19.23,19.45,19.07,63149246 2015-11-12,'000651,格力电器,19.31,19.07,19.38,18.98,46235724 2015-11-13,'000651,格力电器,18.9,18.59,18.97,18.56,62277947 2015-11-16,'000651,格力电器,18.3,18.7,18.78,18.28,45889976 2015-11-17,'000651,格力电器,18.81,18.7,19.11,18.63,60259724 2015-11-18,'000651,格力电器,18.79,18.54,18.91,18.51,65602694 2015-11-19,'000651,格力电器,18.63,18.75,18.76,18.42,40791576 2015-11-20,'000651,格力电器,18.77,18.59,18.79,18.53,55716071 2015-11-23,'000651,格力电器,18.6,18.42,18.63,18.37,52275176 2015-11-24,'000651,格力电器,18.43,18.54,18.55,18.39,36411026 2015-11-25,'000651,格力电器,18.5,18.55,18.64,18.4,40845737 2015-11-26,'000651,格力电器,18.69,19.33,19.75,18.64,125267940 2015-11-27,'000651,格力电器,19.1,18.55,19.31,18.37,83726254 2015-11-30,'000651,格力电器,18.65,18.33,18.78,17.8,59942169 2015-12-01,'000651,格力电器,18.3,19.09,19.55,18.05,104493297 2015-12-02,'000651,格力电器,19.09,21.0,21.0,18.99,343465585 2015-12-03,'000651,格力电器,20.54,20.38,20.8,20.15,185726466 2015-12-04,'000651,格力电器,20.37,20.83,21.2,20.01,176767169 2015-12-07,'000651,格力电器,20.78,20.81,21.34,20.4,118405543 2015-12-08,'000651,格力电器,20.7,20.05,20.7,20.04,73262228 2015-12-09,'000651,格力电器,20.0,20.8,21.15,19.99,111930853 2015-12-10,'000651,格力电器,20.8,20.93,21.43,20.41,123646069 2015-12-11,'000651,格力电器,20.78,21.34,21.48,20.64,90662128 2015-12-14,'000651,格力电器,21.13,21.6,22.07,21.06,89232403 2015-12-15,'000651,格力电器,21.56,21.24,21.75,21.08,70146740 2015-12-16,'000651,格力电器,21.24,20.8,21.44,20.71,70685202 2015-12-17,'000651,格力电器,20.97,21.13,21.26,20.85,89361772 2015-12-18,'000651,格力电器,21.13,20.9,21.27,20.81,65459703 2015-12-21,'000651,格力电器,21.06,22.99,22.99,21.0,290560631 2015-12-22,'000651,格力电器,23.01,23.22,24.5,22.99,228596430 2015-12-23,'000651,格力电器,23.33,23.93,24.44,23.32,160714461 2015-12-24,'000651,格力电器,23.99,23.21,24.08,22.89,109195350 2015-12-25,'000651,格力电器,23.25,23.0,23.3,22.8,65558602 2015-12-28,'000651,格力电器,23.14,22.35,23.45,22.35,90468176 2015-12-29,'000651,格力电器,22.32,23.1,23.5,22.1,88311475 2015-12-30,'000651,格力电器,23.09,22.85,23.3,22.72,64113767 2015-12-31,'000651,格力电器,22.85,22.35,22.95,22.33,46684646 2016-01-04,'000651,格力电器,22.36,20.26,22.47,20.2,69900295 2016-01-05,'000651,格力电器,19.9,20.85,21.25,19.8,102736768 2016-01-06,'000651,格力电器,20.97,21.02,21.1,20.51,56710998 2016-01-07,'000651,格力电器,20.7,19.58,20.7,19.49,23123978 2016-01-08,'000651,格力电器,20.22,20.25,20.71,19.11,103633072 2016-01-11,'000651,格力电器,19.9,19.39,20.45,19.3,79558880 2016-01-12,'000651,格力电器,19.65,19.55,19.87,19.22,50637771 2016-01-13,'000651,格力电器,19.7,19.3,19.86,19.2,45665506 2016-01-14,'000651,格力电器,18.8,19.55,19.7,18.62,65884150 2016-01-15,'000651,格力电器,19.24,18.8,19.63,18.6,61535600 2016-01-18,'000651,格力电器,18.51,18.85,19.05,18.5,38216414 2016-01-19,'000651,格力电器,18.8,19.66,19.86,18.76,62049025 2016-01-20,'000651,格力电器,19.6,19.28,19.73,19.01,45047511 2016-01-21,'000651,格力电器,19.02,18.71,19.4,18.71,36887474 2016-01-22,'000651,格力电器,18.91,19.09,19.3,18.7,33631756 2016-01-25,'000651,格力电器,19.24,19.23,19.46,19.05,29423813 2016-01-26,'000651,格力电器,19.08,18.6,19.16,18.42,44832451 2016-01-27,'000651,格力电器,18.76,18.48,18.92,17.93,50647839 2016-01-28,'000651,格力电器,18.32,18.31,18.76,18.21,32746852 2016-01-29,'000651,格力电器,18.4,18.73,18.9,18.26,41414298 2016-02-01,'000651,格力电器,18.76,18.44,18.81,18.3,28424313 2016-02-02,'000651,格力电器,18.49,18.96,19.08,18.49,39942851 2016-02-03,'000651,格力电器,18.83,18.84,18.97,18.66,28318037 2016-02-04,'000651,格力电器,18.96,19.0,19.29,18.86,39826952 2016-02-05,'000651,格力电器,18.99,18.85,19.09,18.84,22699646 2016-02-15,'000651,格力电器,18.45,18.64,18.83,18.37,25690356 2016-02-16,'000651,格力电器,18.9,19.07,19.19,18.8,46952805 2016-02-17,'000651,格力电器,19.09,19.2,19.31,19.02,39156957 2016-02-18,'000651,格力电器,19.31,19.22,19.38,19.1,46005651 2016-02-19,'000651,格力电器,19.19,19.22,19.28,19.1,31891275 2016-09-02,'000651,格力电器,19.49,19.49,19.49,19.49,3660890 2016-09-05,'000651,格力电器,21.44,21.44,21.44,21.44,2232309 2016-09-06,'000651,格力电器,23.58,23.0,23.58,22.69,497195532 2016-09-07,'000651,格力电器,22.9,22.86,23.45,22.57,208790745 2016-09-08,'000651,格力电器,22.9,22.48,23.06,22.21,152313229 2016-09-09,'000651,格力电器,22.41,22.26,22.64,22.16,113133326 2016-09-12,'000651,格力电器,22.0,22.07,22.54,21.85,116637022 2016-09-13,'000651,格力电器,22.14,21.98,22.33,21.88,88644276 2016-09-14,'000651,格力电器,21.9,21.43,21.96,21.4,112199729 2016-09-19,'000651,格力电器,21.42,22.09,22.23,21.41,121387454 2016-09-20,'000651,格力电器,22.1,22.02,22.36,21.93,68351571 2016-09-21,'000651,格力电器,22.06,22.0,22.1,21.76,55476657 2016-09-22,'000651,格力电器,22.12,21.75,22.15,21.75,83299854 2016-09-23,'000651,格力电器,21.79,21.44,21.86,21.39,64953059 2016-09-26,'000651,格力电器,21.42,21.51,21.89,21.4,59904057 2016-09-27,'000651,格力电器,21.55,22.03,22.1,21.52,98104791 2016-09-28,'000651,格力电器,22.03,21.9,22.09,21.8,59153603 2016-09-29,'000651,格力电器,21.92,21.84,22.07,21.83,53309547 2016-09-30,'000651,格力电器,21.85,22.22,22.29,21.81,63326489 2016-10-10,'000651,格力电器,22.26,22.11,22.32,21.69,74231718 2016-10-11,'000651,格力电器,22.08,22.11,22.22,21.91,44485825 2016-10-12,'000651,格力电器,22.09,22.2,22.46,21.96,48900210 2016-10-13,'000651,格力电器,22.23,22.07,22.31,21.96,36322687 2016-10-14,'000651,格力电器,22.0,21.94,22.08,21.87,36161290 2016-10-17,'000651,格力电器,21.97,21.74,22.04,21.7,37290056 2016-10-18,'000651,格力电器,21.7,21.88,21.89,21.68,39306951 2016-10-19,'000651,格力电器,21.89,21.78,22.05,21.74,41540482 2016-10-20,'000651,格力电器,21.78,21.82,21.88,21.73,33305934 2016-10-21,'000651,格力电器,21.82,22.44,22.48,21.75,93835582 2016-10-24,'000651,格力电器,22.48,22.55,22.97,22.48,78504101 2016-10-25,'000651,格力电器,22.61,23.03,23.2,22.58,73904829 2016-10-26,'000651,格力电器,23.02,22.63,23.02,22.5,61316788 2016-10-27,'000651,格力电器,22.71,22.42,22.76,22.35,32204229 2016-10-28,'000651,格力电器,22.47,22.4,22.87,22.34,56962460 2016-11-17,'000651,格力电器,22.0,22.84,23.55,22.0,202874171 2016-11-18,'000651,格力电器,22.7,22.52,22.82,22.19,78822656 2016-11-21,'000651,格力电器,22.48,22.8,23.7,22.4,200366344 2016-11-22,'000651,格力电器,22.79,23.23,23.78,22.66,226903116 2016-11-23,'000651,格力电器,23.8,25.55,25.55,23.75,331121983 2016-11-24,'000651,格力电器,25.33,26.38,27.0,24.92,321903552 2016-11-25,'000651,格力电器,26.43,27.23,27.3,25.26,314357507 2016-11-28,'000651,格力电器,27.23,28.47,29.39,27.1,425252919 2016-12-01,'000651,格力电器,30.0,30.59,31.32,29.88,474525778 2016-12-02,'000651,格力电器,30.0,28.76,30.15,28.63,319213665 2016-12-05,'000651,格力电器,26.66,25.88,27.0,25.88,361948524 2016-12-06,'000651,格力电器,25.73,26.33,27.29,25.4,313085431 2016-12-07,'000651,格力电器,26.01,26.19,26.45,25.7,168821109 2016-12-08,'000651,格力电器,26.17,26.24,26.76,25.89,156625522 2016-12-09,'000651,格力电器,26.24,26.99,27.17,26.16,228457651 2016-12-12,'000651,格力电器,26.21,25.34,26.29,25.04,236945486 2016-12-13,'000651,格力电器,25.48,25.54,25.9,24.73,145517551 2016-12-14,'000651,格力电器,25.7,25.3,25.87,25.1,129619186 2016-12-15,'000651,格力电器,25.31,24.75,25.55,24.5,158157239 2016-12-16,'000651,格力电器,24.7,24.99,25.2,24.35,115983707 2016-12-19,'000651,格力电器,25.0,24.16,25.03,24.1,105377611 2016-12-20,'000651,格力电器,24.03,24.0,24.35,23.68,85273631 2016-12-21,'000651,格力电器,24.11,24.2,24.24,23.92,67003765 2016-12-22,'000651,格力电器,24.29,24.66,24.89,24.23,110271642 2016-12-23,'000651,格力电器,24.47,24.09,24.5,24.03,71052822 2016-12-26,'000651,格力电器,23.9,24.62,24.64,23.68,76051392 2016-12-27,'000651,格力电器,24.56,24.97,25.31,24.5,102777009 2016-12-28,'000651,格力电器,25.09,24.94,25.26,24.8,56961122 2016-12-29,'000651,格力电器,24.86,24.83,25.05,24.61,45414631 2016-12-30,'000651,格力电器,24.89,24.62,25.05,24.62,46987142 2017-01-03,'000651,格力电器,24.7,25.06,25.24,24.7,58392946 2017-01-04,'000651,格力电器,25.09,25.14,25.23,24.88,71662463 2017-01-05,'000651,格力电器,25.19,25.26,25.38,25.09,63084316 2017-01-06,'000651,格力电器,25.2,25.0,25.21,24.85,54112990 2017-01-09,'000651,格力电器,25.0,24.74,25.0,24.5,56230720 2017-01-10,'000651,格力电器,24.74,24.93,24.97,24.51,46382688 2017-01-11,'000651,格力电器,24.86,24.68,25.08,24.58,34636462 2017-01-12,'000651,格力电器,24.62,24.31,24.73,24.27,38412942 2017-01-13,'000651,格力电器,24.37,24.16,24.45,24.14,41436082 2017-01-16,'000651,格力电器,24.16,23.79,24.16,23.31,61220402 2017-01-17,'000651,格力电器,23.79,24.17,24.19,23.69,38634110 2017-01-18,'000651,格力电器,24.26,24.96,25.15,24.26,91867891 2017-01-19,'000651,格力电器,25.0,24.88,25.15,24.77,37953089 2017-01-20,'000651,格力电器,24.89,25.37,25.55,24.89,68414335 2017-01-23,'000651,格力电器,25.51,25.28,25.84,25.21,58959326 2017-01-24,'000651,格力电器,25.27,25.32,25.43,25.1,39939144 2017-01-25,'000651,格力电器,25.25,25.5,25.5,25.13,32106771 2017-01-26,'000651,格力电器,25.5,25.78,25.94,25.5,51972770 2017-02-03,'000651,格力电器,25.7,25.39,25.77,25.3,32540374 2017-02-06,'000651,格力电器,25.38,25.26,25.54,25.15,42327303 2017-02-07,'000651,格力电器,25.23,25.13,25.23,24.99,45110333 2017-02-08,'000651,格力电器,25.17,25.35,25.45,25.09,41213856 2017-02-09,'000651,格力电器,25.4,25.62,25.8,25.4,58511631 2017-02-10,'000651,格力电器,25.7,25.97,26.18,25.61,76644327 2017-02-13,'000651,格力电器,25.97,27.1,27.13,25.94,120803896 2017-02-14,'000651,格力电器,27.3,26.9,27.74,26.77,98828803 2017-02-15,'000651,格力电器,26.9,26.99,27.35,26.75,79556516 2017-02-16,'000651,格力电器,26.91,27.59,27.59,26.82,74533260 2017-02-17,'000651,格力电器,27.7,27.41,27.9,27.18,77363182 2017-02-20,'000651,格力电器,27.46,28.55,28.66,27.45,132671204 2017-02-21,'000651,格力电器,28.48,28.24,28.63,28.06,89410466 2017-02-22,'000651,格力电器,28.1,28.32,28.5,27.9,65162077 2017-02-23,'000651,格力电器,28.31,27.91,28.59,27.8,70864493 2017-02-24,'000651,格力电器,27.97,27.85,28.14,27.23,69085597 2017-02-27,'000651,格力电器,27.8,27.13,27.8,27.1,71562580 2017-02-28,'000651,格力电器,27.09,27.44,27.57,27.09,43479851 2017-03-01,'000651,格力电器,27.5,27.46,27.75,27.31,41125794 2017-03-02,'000651,格力电器,27.5,27.31,27.63,27.23,36512242 2017-03-03,'000651,格力电器,27.28,27.3,27.42,27.05,39569673 2017-03-06,'000651,格力电器,27.31,28.15,28.25,27.31,87432763 2017-03-07,'000651,格力电器,28.2,28.23,28.36,28.05,51419658 2017-03-08,'000651,格力电器,28.27,28.09,28.48,27.85,49569417 2017-03-09,'000651,格力电器,28.23,28.4,28.88,28.23,73204756 2017-03-10,'000651,格力电器,28.51,28.96,29.04,28.3,94750593 2017-03-13,'000651,格力电器,29.0,28.87,29.46,28.6,95811620 2017-03-14,'000651,格力电器,28.88,28.71,28.96,28.48,61149347 2017-03-15,'000651,格力电器,28.74,29.3,29.55,28.6,78232482 2017-03-16,'000651,格力电器,29.39,29.23,29.8,29.06,64965590 2017-03-17,'000651,格力电器,29.22,28.81,29.48,28.8,56588385 2017-03-20,'000651,格力电器,29.08,29.26,29.45,28.89,66125991 2017-03-21,'000651,格力电器,29.4,30.34,30.35,29.23,113584119 2017-03-22,'000651,格力电器,30.13,30.5,30.69,30.01,86570064 2017-03-23,'000651,格力电器,30.38,31.2,31.26,30.18,86586813 2017-03-24,'000651,格力电器,31.36,31.54,32.68,31.29,128281355 2017-03-27,'000651,格力电器,31.51,30.71,32.21,30.68,104318818 2017-03-28,'000651,格力电器,30.75,30.8,31.16,30.25,75417342 2017-03-29,'000651,格力电器,30.79,31.2,31.39,30.48,65734565 2017-03-30,'000651,格力电器,31.08,30.72,31.36,30.1,76424353 2017-03-31,'000651,格力电器,30.64,31.7,31.7,30.54,82560679 2017-04-05,'000651,格力电器,31.75,31.46,31.94,31.26,98651882 2017-04-06,'000651,格力电器,31.39,32.0,32.0,31.18,73979507 2017-04-07,'000651,格力电器,31.93,31.81,32.6,31.75,80584365 2017-04-10,'000651,格力电器,31.81,31.52,31.94,31.41,54280281 2017-04-11,'000651,格力电器,31.41,30.83,31.59,29.72,124929953 2017-04-12,'000651,格力电器,30.5,30.81,31.09,30.2,58543347 2017-04-13,'000651,格力电器,30.79,31.25,31.36,30.64,52023072 2017-04-14,'000651,格力电器,31.24,30.68,31.25,30.67,40518564 2017-04-17,'000651,格力电器,30.8,31.75,31.75,30.76,81571243 2017-04-18,'000651,格力电器,31.8,32.23,32.53,31.65,102956985 2017-04-19,'000651,格力电器,32.2,33.21,33.21,32.03,122898683 2017-04-20,'000651,格力电器,33.23,33.02,34.18,33.0,108298933 2017-04-21,'000651,格力电器,32.85,32.91,33.36,32.57,74958101 2017-04-24,'000651,格力电器,32.8,32.51,33.3,32.01,64325756 2017-04-25,'000651,格力电器,32.61,33.84,33.88,32.57,91947057 2017-04-26,'000651,格力电器,34.0,33.43,34.99,33.28,140373802 2017-04-27,'000651,格力电器,33.66,33.58,33.8,32.75,105919431 2017-04-28,'000651,格力电器,33.66,33.0,33.7,32.51,102720474 2017-05-02,'000651,格力电器,32.7,32.97,33.09,32.26,79112710 2017-05-03,'000651,格力电器,32.98,32.65,33.28,32.51,70024844 2017-05-04,'000651,格力电器,32.66,32.66,32.92,32.43,47385261 2017-05-05,'000651,格力电器,32.49,32.77,33.06,32.36,78196660 2017-05-08,'000651,格力电器,32.6,31.68,33.0,31.66,92333765 2017-05-09,'000651,格力电器,31.55,31.16,31.55,30.56,96349426 2017-05-10,'000651,格力电器,31.45,31.48,31.97,31.3,70427368 2017-05-11,'000651,格力电器,31.3,32.88,32.9,31.17,98916592 2017-05-12,'000651,格力电器,32.97,33.07,33.14,32.57,66809828 2017-05-15,'000651,格力电器,33.07,33.03,33.3,32.78,52478210 2017-05-16,'000651,格力电器,32.8,33.58,33.58,32.51,76619765 2017-05-17,'000651,格力电器,33.42,32.92,33.95,32.88,80661516 2017-05-18,'000651,格力电器,32.7,32.64,32.97,32.51,42048807 2017-05-19,'000651,格力电器,32.73,33.1,33.37,32.72,55586730 2017-05-22,'000651,格力电器,33.15,33.82,33.88,32.81,77215795 2017-05-23,'000651,格力电器,33.8,33.99,34.18,33.62,85016398 2017-05-24,'000651,格力电器,33.74,33.75,34.0,33.2,68440579 2017-05-25,'000651,格力电器,33.5,33.59,33.99,33.41,46546710 2017-05-26,'000651,格力电器,33.68,34.07,34.3,33.65,56098814 2017-05-31,'000651,格力电器,34.14,34.08,34.2,33.45,70787353 2017-06-01,'000651,格力电器,33.92,33.97,34.28,33.85,50385538 2017-06-02,'000651,格力电器,34.03,33.5,34.08,33.3,59104049 2017-06-05,'000651,格力电器,33.37,33.27,33.7,33.2,39084146 2017-06-06,'000651,格力电器,33.27,34.26,34.3,33.27,79273316 2017-06-07,'000651,格力电器,34.35,34.6,35.0,34.16,96207112 2017-06-08,'000651,格力电器,34.7,36.25,36.34,34.68,113667099 2017-06-09,'000651,格力电器,36.25,36.04,37.1,35.86,114405733 2017-06-12,'000651,格力电器,36.0,37.57,37.57,35.9,99137599 2017-06-13,'000651,格力电器,37.15,37.35,37.48,36.96,66878314 2017-06-14,'000651,格力电器,37.37,36.43,37.8,36.16,87724616 2017-06-15,'000651,格力电器,36.49,36.54,36.94,36.0,70247051 2017-06-16,'000651,格力电器,36.44,35.99,36.85,35.92,65617093 2017-06-19,'000651,格力电器,36.11,37.31,37.34,36.06,76160712 2017-06-20,'000651,格力电器,37.7,37.31,37.85,36.93,85731758 2017-06-21,'000651,格力电器,37.6,38.54,38.61,37.13,91981034 2017-06-22,'000651,格力电器,38.54,38.62,39.67,38.39,128186288 2017-06-23,'000651,格力电器,38.55,40.01,40.08,38.2,109628096 2017-06-26,'000651,格力电器,40.01,40.64,41.56,39.81,122611768 2017-06-27,'000651,格力电器,40.77,41.43,41.5,40.3,75671884 2017-06-28,'000651,格力电器,41.29,40.36,41.56,40.11,89819589 2017-06-29,'000651,格力电器,40.66,40.5,40.8,39.95,70681775 2017-06-30,'000651,格力电器,40.46,41.17,41.56,40.16,82878428 2017-07-03,'000651,格力电器,41.3,40.49,41.55,40.09,73992678 2017-07-04,'000651,格力电器,40.5,39.87,40.55,38.88,104829316 2017-07-05,'000651,格力电器,38.11,39.26,39.3,37.2,95911898 2017-07-06,'000651,格力电器,39.4,39.2,39.6,38.66,71331863 2017-07-07,'000651,格力电器,38.9,38.41,39.09,38.21,66968140 2017-07-10,'000651,格力电器,38.5,39.06,39.37,38.46,65907620 2017-07-11,'000651,格力电器,39.3,41.53,41.65,39.18,142806067 2017-07-12,'000651,格力电器,41.53,40.79,41.75,40.43,86073449 2017-07-13,'000651,格力电器,40.77,41.01,41.38,40.46,50753833 2017-07-14,'000651,格力电器,40.82,41.08,41.33,40.4,44147333 2017-07-17,'000651,格力电器,41.08,41.06,41.69,40.4,78322613 2017-07-18,'000651,格力电器,40.6,40.23,41.02,39.71,72872977 2017-07-19,'000651,格力电器,40.0,39.99,40.85,39.75,78962167 2017-07-20,'000651,格力电器,39.99,41.04,41.3,39.75,91357883 2017-07-21,'000651,格力电器,41.0,40.71,41.21,40.53,52351580 2017-07-24,'000651,格力电器,40.7,41.3,41.79,40.36,75413888 2017-07-25,'000651,格力电器,41.29,41.02,41.55,40.93,46600364 2017-07-26,'000651,格力电器,41.04,40.0,41.2,39.7,69488925 2017-07-27,'000651,格力电器,39.9,38.9,39.9,38.55,91957958 2017-07-28,'000651,格力电器,39.33,39.57,39.79,39.0,56751266 2017-07-31,'000651,格力电器,39.63,39.24,39.63,38.97,52741875 2017-08-01,'000651,格力电器,39.18,39.26,39.93,38.98,56747842 2017-08-02,'000651,格力电器,39.26,39.02,39.56,38.88,49557343 2017-08-03,'000651,格力电器,39.0,38.33,39.0,37.95,79637734 2017-08-04,'000651,格力电器,38.33,37.79,38.68,37.65,63947626 2017-08-07,'000651,格力电器,37.79,38.43,38.6,36.83,68958472 2017-08-08,'000651,格力电器,38.35,38.49,38.86,38.15,36830840 2017-08-09,'000651,格力电器,38.49,39.18,39.5,38.2,57254956 2017-08-10,'000651,格力电器,39.18,38.82,39.6,38.5,41532877 2017-08-11,'000651,格力电器,38.35,38.16,39.01,38.0,38057761 2017-08-14,'000651,格力电器,38.2,38.83,39.25,38.2,42768997 2017-08-15,'000651,格力电器,38.86,38.58,38.99,38.38,36954945 2017-08-16,'000651,格力电器,38.48,37.92,38.55,37.66,52873150 2017-08-17,'000651,格力电器,38.01,38.08,38.33,37.6,42034338 2017-08-18,'000651,格力电器,37.89,38.27,38.43,37.74,30106776 2017-08-21,'000651,格力电器,38.32,38.9,39.0,38.12,42879719 2017-08-22,'000651,格力电器,39.11,39.06,39.62,38.91,45697018 2017-08-23,'000651,格力电器,39.1,39.2,39.26,38.92,30427118 2017-08-24,'000651,格力电器,39.21,39.43,39.5,39.1,39525290 2017-08-25,'000651,格力电器,39.62,39.65,40.15,39.5,55122799 2017-08-28,'000651,格力电器,40.04,39.82,40.5,39.5,59268742 2017-08-29,'000651,格力电器,39.91,39.38,39.94,39.0,49217038 2017-08-30,'000651,格力电器,39.49,39.58,39.61,39.12,35484868 2017-08-31,'000651,格力电器,40.12,38.65,40.35,38.12,121464742 2017-09-01,'000651,格力电器,38.67,38.11,38.67,37.92,108211003 2017-09-04,'000651,格力电器,38.08,38.08,38.32,37.8,66997809 2017-09-05,'000651,格力电器,38.08,38.13,38.33,37.9,49734610 2017-09-06,'000651,格力电器,38.13,38.19,38.25,37.93,37648467 2017-09-07,'000651,格力电器,38.05,37.8,38.12,37.65,57646505 2017-09-08,'000651,格力电器,37.7,37.09,37.8,37.01,85439379 2017-09-11,'000651,格力电器,37.02,37.11,37.52,36.78,51366780 2017-09-12,'000651,格力电器,37.1,36.7,37.1,36.42,75672420 2017-09-13,'000651,格力电器,36.7,37.33,37.48,36.56,71801951 2017-09-14,'000651,格力电器,37.33,37.5,37.65,37.03,48119799 2017-09-15,'000651,格力电器,37.49,37.94,38.09,37.23,64850210 2017-09-19,'000651,格力电器,38.0,37.29,38.38,37.24,63120111 2017-09-20,'000651,格力电器,37.4,37.83,37.98,37.3,47074013 2017-09-21,'000651,格力电器,37.96,37.99,38.15,37.78,43529792 2017-09-22,'000651,格力电器,37.9,39.25,39.63,37.86,112424816 2017-09-25,'000651,格力电器,39.2,38.93,39.52,38.68,61059034 2017-09-26,'000651,格力电器,38.91,38.4,39.13,38.2,46208579 2017-09-27,'000651,格力电器,38.48,38.55,38.79,38.13,34762077 2017-09-28,'000651,格力电器,38.55,37.9,38.62,37.87,47943626 2017-09-29,'000651,格力电器,37.94,37.9,38.25,37.8,34761991 2017-10-09,'000651,格力电器,38.5,39.1,39.58,38.02,116683015 2017-10-10,'000651,格力电器,39.28,38.79,39.54,38.15,85889566 2017-10-11,'000651,格力电器,38.69,39.95,40.21,38.52,140421926 2017-10-12,'000651,格力电器,39.98,40.42,40.59,39.83,96935922 2017-10-13,'000651,格力电器,40.45,40.27,40.64,39.85,53133407 2017-10-16,'000651,格力电器,40.27,39.5,40.6,39.5,56472293 2017-10-17,'000651,格力电器,39.76,40.68,40.68,39.39,83201264 2017-10-18,'000651,格力电器,40.7,41.19,41.2,40.4,77649402 2017-10-19,'000651,格力电器,40.99,41.06,41.55,40.57,66751228 2017-10-20,'000651,格力电器,40.92,40.5,40.92,40.04,49367747 2017-10-23,'000651,格力电器,40.5,40.63,40.9,40.09,39702235 2017-10-24,'000651,格力电器,40.33,41.27,41.45,40.27,66961177 2017-10-25,'000651,格力电器,41.2,41.81,41.95,41.1,72821082 2017-10-26,'000651,格力电器,42.01,42.88,43.6,41.7,96332780 2017-10-27,'000651,格力电器,42.7,43.77,43.8,42.61,69254232 2017-10-30,'000651,格力电器,43.9,43.75,44.3,42.7,64570923 2017-10-31,'000651,格力电器,43.8,42.55,43.8,42.24,83680955 2017-11-01,'000651,格力电器,42.6,41.8,43.08,41.59,95161058 2017-11-02,'000651,格力电器,41.82,42.26,42.27,41.35,54494064 2017-11-03,'000651,格力电器,42.27,41.83,42.58,41.6,54352787 2017-11-06,'000651,格力电器,41.86,43.53,43.72,41.79,92070149 2017-11-07,'000651,格力电器,43.6,44.19,45.0,43.4,86112931 2017-11-08,'000651,格力电器,44.17,43.53,45.0,43.32,81593662 2017-11-09,'000651,格力电器,43.55,43.74,43.81,42.59,64126897 2017-11-10,'000651,格力电器,43.72,45.67,45.74,43.66,104365955 2017-11-13,'000651,格力电器,45.95,45.64,46.46,45.36,74742854 2017-11-14,'000651,格力电器,45.47,44.86,45.5,44.38,66872141 2017-11-15,'000651,格力电器,44.68,45.46,45.66,44.42,63315260 2017-11-16,'000651,格力电器,45.1,45.86,45.86,44.5,65831356 2017-11-17,'000651,格力电器,45.69,45.95,46.3,44.98,87695140 2017-11-20,'000651,格力电器,45.5,45.82,45.94,44.7,61738643 2017-11-21,'000651,格力电器,45.81,47.8,47.8,45.7,121642974 2017-11-22,'000651,格力电器,47.86,47.36,48.19,46.95,87758513 2017-11-23,'000651,格力电器,47.01,45.01,47.15,44.6,95831030 2017-11-24,'000651,格力电器,44.6,45.51,45.54,43.5,109609343 2017-11-27,'000651,格力电器,44.95,44.04,44.95,43.64,72747790 2017-11-28,'000651,格力电器,43.7,44.0,44.39,43.51,43287432 2017-11-29,'000651,格力电器,44.15,42.45,44.28,42.21,74655846 2017-11-30,'000651,格力电器,42.5,42.45,42.94,42.07,48598306 2017-12-01,'000651,格力电器,42.52,41.63,42.7,41.5,69990807 2017-12-04,'000651,格力电器,41.5,42.16,42.51,41.33,70067071 2017-12-05,'000651,格力电器,41.81,42.5,42.95,41.77,73080506 2017-12-06,'000651,格力电器,42.4,41.95,42.71,41.05,64766148 2017-12-07,'000651,格力电器,41.78,40.8,42.05,40.7,60552816 2017-12-08,'000651,格力电器,40.89,41.69,42.14,40.89,57638126 2017-12-11,'000651,格力电器,42.3,43.44,43.59,42.12,81897492 2017-12-12,'000651,格力电器,43.6,43.02,44.17,43.0,55132465 2017-12-13,'000651,格力电器,43.18,43.95,44.1,43.01,58537097 2017-12-14,'000651,格力电器,44.0,43.72,44.17,43.3,41619750 2017-12-15,'000651,格力电器,43.71,43.11,43.71,43.06,33929331 2017-12-18,'000651,格力电器,43.05,43.95,44.06,42.88,53695854 2017-12-19,'000651,格力电器,43.75,44.58,44.93,43.7,59016695 2017-12-20,'000651,格力电器,44.53,44.48,45.32,44.19,55761065 2017-12-21,'000651,格力电器,44.61,45.06,45.21,44.32,45303235 2017-12-22,'000651,格力电器,45.0,45.07,45.39,44.6,32206075 2017-12-25,'000651,格力电器,45.1,45.41,46.0,45.1,50077060 2017-12-26,'000651,格力电器,45.6,44.66,45.62,44.29,38228901 2017-12-27,'000651,格力电器,44.73,43.18,44.78,43.11,53113632 2017-12-28,'000651,格力电器,43.35,43.74,44.28,43.13,43124387 2017-12-29,'000651,格力电器,43.9,43.7,44.4,43.44,36847964 2018-01-02,'000651,格力电器,44.2,45.15,45.2,44.18,58714642 2018-01-03,'000651,格力电器,45.3,45.65,46.46,45.2,79430489 2018-01-04,'000651,格力电器,46.0,46.58,46.58,45.73,64048524 2018-01-05,'000651,格力电器,46.8,47.88,47.95,46.31,78186580 2018-01-08,'000651,格力电器,48.17,47.83,48.95,47.3,78863047 2018-01-09,'000651,格力电器,47.72,49.4,49.48,47.59,76885691 2018-01-10,'000651,格力电器,49.3,51.05,51.96,48.97,108682406 2018-01-11,'000651,格力电器,50.81,50.8,52.11,50.22,68411366 2018-01-12,'000651,格力电器,50.8,53.3,53.48,50.24,85482106 2018-01-15,'000651,格力电器,53.19,54.6,55.15,52.99,96944100 2018-01-16,'000651,格力电器,54.1,54.37,55.48,53.41,81664860 2018-01-17,'000651,格力电器,53.98,52.04,54.96,51.65,96872409 2018-01-18,'000651,格力电器,51.7,52.26,53.09,51.6,60653125 2018-01-19,'000651,格力电器,52.09,51.45,52.76,51.13,60804729 2018-01-22,'000651,格力电器,51.5,56.6,56.6,51.5,113054174 2018-01-23,'000651,格力电器,56.5,56.79,56.9,55.45,81173819 2018-01-24,'000651,格力电器,56.7,55.77,56.72,55.18,62758287 2018-01-25,'000651,格力电器,55.45,55.4,56.37,54.3,59065207 2018-01-26,'000651,格力电器,55.01,57.4,58.7,54.77,86782919 2018-01-29,'000651,格力电器,57.0,55.78,58.07,55.0,83229496 2018-01-30,'000651,格力电器,55.34,54.35,55.5,54.25,64305910 2018-01-31,'000651,格力电器,54.0,55.94,56.56,53.88,66728456 2018-02-01,'000651,格力电器,56.28,55.58,56.36,54.05,70318799 2018-02-02,'000651,格力电器,55.01,55.49,55.88,54.2,48599628 2018-02-05,'000651,格力电器,54.75,54.05,55.49,52.65,83155800 2018-02-06,'000651,格力电器,52.19,53.42,53.86,51.7,98062601 2018-02-07,'000651,格力电器,54.45,50.28,54.89,50.1,91032630 2018-02-08,'000651,格力电器,50.3,51.0,51.86,49.15,87365556 2018-02-09,'000651,格力电器,49.1,49.45,49.89,48.18,97781828 2018-02-12,'000651,格力电器,49.69,51.51,51.86,49.58,76337268 2018-02-13,'000651,格力电器,52.1,52.4,53.7,52.1,61685032 2018-02-14,'000651,格力电器,52.51,54.24,54.38,52.51,47957181 2018-02-22,'000651,格力电器,55.23,54.99,55.8,54.55,61822606 2018-02-23,'000651,格力电器,55.0,54.06,55.24,53.87,56694257 2018-02-26,'000651,格力电器,54.78,54.65,54.9,53.64,52646601 2018-02-27,'000651,格力电器,54.65,52.01,54.65,51.83,115739139 2018-02-28,'000651,格力电器,51.09,51.69,52.51,50.45,61889366 2018-03-01,'000651,格力电器,51.35,51.58,52.26,51.01,52937677 2018-03-02,'000651,格力电器,51.05,52.48,52.69,50.78,56326174 2018-03-05,'000651,格力电器,52.47,51.63,52.64,51.32,40880731 2018-03-06,'000651,格力电器,51.93,51.87,51.96,50.51,45887465 2018-03-07,'000651,格力电器,51.87,51.72,52.49,51.36,33301314 2018-03-08,'000651,格力电器,51.52,53.16,53.3,51.21,54830779 2018-03-09,'000651,格力电器,53.17,53.04,53.56,52.62,47388746 2018-03-12,'000651,格力电器,53.35,53.29,53.95,52.3,65329970 2018-03-13,'000651,格力电器,53.19,53.0,53.7,52.64,46368411 2018-03-14,'000651,格力电器,52.59,52.18,52.91,52.01,41314548 2018-03-15,'000651,格力电器,52.0,53.8,53.86,51.93,75744366 2018-03-16,'000651,格力电器,53.78,53.42,53.85,53.23,74918126 2018-03-19,'000651,格力电器,53.32,52.93,53.35,52.5,36999780 2018-03-20,'000651,格力电器,52.6,52.2,52.66,51.7,43432155 2018-03-21,'000651,格力电器,52.25,51.7,52.61,51.68,35739786 2018-03-22,'000651,格力电器,51.7,49.9,51.95,49.8,84282065 2018-03-23,'000651,格力电器,47.9,48.88,49.2,46.41,89701743 2018-03-26,'000651,格力电器,48.1,48.13,48.5,47.28,55748522 2018-03-27,'000651,格力电器,48.86,47.44,49.25,47.02,59263054 2018-03-28,'000651,格力电器,47.0,45.51,47.0,45.01,93407226 2018-03-29,'000651,格力电器,45.73,47.1,47.5,44.53,84705533 2018-03-30,'000651,格力电器,46.99,46.9,47.7,46.7,50675548 2018-04-02,'000651,格力电器,46.63,45.97,47.56,45.84,50899609 2018-04-03,'000651,格力电器,45.5,46.12,46.48,45.13,37204690 2018-04-04,'000651,格力电器,46.3,46.8,47.45,45.93,49121551 2018-04-09,'000651,格力电器,46.65,45.72,46.98,45.42,50526163 2018-04-10,'000651,格力电器,45.9,47.68,47.68,45.9,58234674 2018-04-11,'000651,格力电器,48.0,48.12,48.86,47.98,53506850 2018-04-12,'000651,格力电器,48.13,47.8,48.4,47.6,31813832 2018-04-13,'000651,格力电器,48.18,47.45,48.55,47.12,33791871 2018-04-16,'000651,格力电器,47.45,46.19,47.75,45.76,52929896 2018-04-17,'000651,格力电器,46.14,45.29,46.47,45.2,51866284 2018-04-18,'000651,格力电器,45.88,45.35,46.05,44.75,45172183 2018-04-19,'000651,格力电器,45.62,47.6,47.66,45.36,66392257 2018-04-20,'000651,格力电器,47.83,47.85,49.3,47.59,76721481 2018-04-23,'000651,格力电器,48.09,49.72,49.76,48.09,76366234 2018-04-24,'000651,格力电器,50.09,50.19,51.06,49.8,68244211 2018-04-25,'000651,格力电器,50.0,50.07,50.94,49.72,43375133 2018-04-26,'000651,格力电器,45.12,45.58,47.22,45.06,374562478 2018-04-27,'000651,格力电器,46.3,44.08,46.4,44.08,229328728 2018-05-02,'000651,格力电器,44.23,45.2,45.51,44.22,97417831 2018-05-03,'000651,格力电器,45.16,45.79,45.89,44.58,93089614 2018-05-04,'000651,格力电器,45.79,45.88,46.87,45.7,86575306 2018-05-07,'000651,格力电器,46.19,46.72,46.85,45.36,94224179 2018-05-08,'000651,格力电器,46.77,48.0,48.2,46.76,98575622 2018-05-09,'000651,格力电器,48.12,48.2,48.25,47.58,62349524 2018-05-10,'000651,格力电器,48.34,48.21,48.62,47.71,56093513 2018-05-11,'000651,格力电器,48.4,47.5,48.49,47.2,54755105 2018-05-14,'000651,格力电器,47.98,48.58,48.69,47.83,68431158 2018-05-15,'000651,格力电器,48.75,48.35,48.75,48.03,47644235 2018-05-16,'000651,格力电器,48.06,47.88,48.27,47.8,40971278 2018-05-17,'000651,格力电器,48.23,47.75,48.43,47.7,43653199 2018-05-18,'000651,格力电器,47.65,48.27,48.35,47.23,48718536 2018-05-21,'000651,格力电器,48.4,47.94,48.5,47.73,57405775 2018-05-22,'000651,格力电器,47.78,46.8,47.78,46.33,83949514 2018-05-23,'000651,格力电器,46.72,46.22,46.72,46.1,39970561 2018-05-24,'000651,格力电器,46.22,45.61,46.4,45.54,45100043 2018-05-25,'000651,格力电器,45.61,45.74,46.09,45.5,33685203 2018-05-28,'000651,格力电器,45.81,46.63,46.82,45.57,50153842 2018-05-29,'000651,格力电器,46.69,46.07,46.79,45.97,39108146 2018-05-30,'000651,格力电器,45.48,45.33,45.86,44.6,44397400 2018-05-31,'000651,格力电器,45.85,47.5,47.84,45.54,104390682 2018-06-01,'000651,格力电器,47.3,46.58,47.3,46.26,49574121 2018-06-04,'000651,格力电器,47.0,47.81,48.31,46.99,102494675 2018-06-05,'000651,格力电器,48.0,48.55,48.84,47.93,103309517 2018-06-06,'000651,格力电器,48.55,48.41,48.8,48.15,54554460 2018-06-07,'000651,格力电器,48.75,47.98,48.86,47.92,56442886 2018-06-08,'000651,格力电器,47.95,48.15,48.73,47.75,73404086 2018-06-11,'000651,格力电器,48.7,48.93,49.48,48.23,88036884 2018-06-12,'000651,格力电器,49.16,50.4,50.58,48.95,101023385 2018-06-13,'000651,格力电器,50.2,49.88,50.76,49.75,56532002 2018-06-14,'000651,格力电器,49.93,48.94,50.23,48.65,60791716 2018-06-15,'000651,格力电器,49.02,49.01,49.55,48.6,44982206 2018-06-19,'000651,格力电器,48.02,47.33,48.5,46.73,92487401 2018-06-20,'000651,格力电器,47.22,47.88,48.19,46.88,50405810 2018-06-21,'000651,格力电器,47.89,47.86,48.84,47.66,48925961 2018-06-22,'000651,格力电器,47.5,48.06,48.11,46.86,45700588 2018-06-25,'000651,格力电器,48.25,47.76,48.99,47.55,51231492 2018-06-26,'000651,格力电器,47.1,47.3,47.76,46.62,48389615 2018-06-27,'000651,格力电器,47.36,45.47,47.7,45.18,72707903 2018-06-28,'000651,格力电器,44.9,45.18,45.92,44.71,51444387 2018-06-29,'000651,格力电器,45.6,47.15,47.2,45.2,48587654 2018-07-02,'000651,格力电器,47.0,45.35,47.0,44.98,62894541 2018-07-03,'000651,格力电器,45.37,44.6,45.71,43.11,80729650 2018-07-04,'000651,格力电器,44.63,43.18,44.87,42.9,55188703 2018-07-05,'000651,格力电器,43.8,43.41,44.53,43.34,52083304 2018-07-06,'000651,格力电器,43.79,44.2,44.68,43.31,48774501 2018-07-09,'000651,格力电器,44.78,46.02,46.15,44.41,60838197 2018-07-10,'000651,格力电器,46.02,45.88,46.18,45.33,38756822 2018-07-11,'000651,格力电器,44.8,45.29,45.64,44.4,31229807 2018-07-12,'000651,格力电器,45.15,46.1,46.72,45.15,44135425 2018-07-13,'000651,格力电器,46.27,46.46,46.75,46.1,36846374 2018-07-16,'000651,格力电器,46.71,46.45,47.2,46.06,30450373 2018-07-17,'000651,格力电器,46.26,45.74,46.28,45.4,30106764 2018-07-18,'000651,格力电器,45.8,44.85,46.37,44.5,48823454 2018-07-19,'000651,格力电器,44.98,45.23,45.53,44.55,29247677 2018-07-20,'000651,格力电器,44.9,45.06,45.26,43.76,62797184 2018-07-23,'000651,格力电器,44.6,44.5,44.6,43.8,55466055 2018-07-24,'000651,格力电器,44.98,45.78,45.97,44.58,67554087 2018-07-25,'000651,格力电器,45.89,44.96,45.98,44.86,50459246 2018-07-26,'000651,格力电器,45.0,44.51,45.28,44.39,33883220 2018-07-27,'000651,格力电器,44.51,44.12,44.55,43.81,31911312 2018-07-30,'000651,格力电器,44.0,44.22,44.34,43.7,31568785 2018-07-31,'000651,格力电器,44.02,44.17,44.51,43.9,21009836 2018-08-01,'000651,格力电器,44.45,43.05,44.51,42.98,50146597 2018-08-02,'000651,格力电器,43.0,41.12,43.0,40.56,79350394 2018-08-03,'000651,格力电器,40.98,39.51,41.29,39.13,82263427 2018-08-06,'000651,格力电器,39.65,38.83,39.9,38.62,59217113 2018-08-07,'000651,格力电器,39.2,40.42,40.45,38.84,66269803 2018-08-08,'000651,格力电器,40.42,39.19,40.5,39.11,47816648 2018-08-09,'000651,格力电器,39.01,40.36,40.86,38.92,59635237 2018-08-10,'000651,格力电器,40.83,40.7,41.16,40.43,39076142 2018-08-13,'000651,格力电器,40.1,40.35,40.39,39.76,31910443 2018-08-14,'000651,格力电器,40.45,40.0,40.49,39.7,25217061 2018-08-15,'000651,格力电器,40.0,38.94,40.0,38.88,39900183 2018-08-16,'000651,格力电器,38.4,38.69,39.42,37.8,34871393 2018-08-17,'000651,格力电器,39.19,38.0,39.34,37.9,34113314 2018-08-20,'000651,格力电器,37.9,38.35,38.35,37.36,36936070 2018-08-21,'000651,格力电器,38.55,39.78,39.88,38.3,57693977 2018-08-22,'000651,格力电器,39.71,39.28,39.71,39.1,27804813 2018-08-23,'000651,格力电器,39.3,39.18,39.57,38.56,39532138 2018-08-24,'000651,格力电器,38.98,38.94,39.28,38.68,29073278 2018-08-27,'000651,格力电器,39.1,40.34,40.63,39.1,54521948 2018-08-28,'000651,格力电器,40.46,40.63,41.08,40.34,39962569 2018-08-29,'000651,格力电器,40.55,40.91,41.12,40.38,36108349 2018-08-30,'000651,格力电器,40.99,40.6,41.39,39.9,48278906 2018-08-31,'000651,格力电器,39.0,38.95,39.5,38.51,102467246 2018-09-03,'000651,格力电器,38.77,38.46,38.77,38.11,52278011 2018-09-04,'000651,格力电器,38.65,38.86,39.09,38.11,42231250 2018-09-05,'000651,格力电器,38.56,37.61,38.64,37.58,61375742 2018-09-06,'000651,格力电器,37.58,36.51,37.78,36.37,78445990 2018-09-07,'000651,格力电器,36.7,36.54,37.19,36.01,53708811 2018-09-10,'000651,格力电器,36.3,36.0,36.43,35.77,39319076 2018-09-11,'000651,格力电器,36.03,36.23,36.53,36.02,36371378 2018-09-12,'000651,格力电器,36.24,35.77,36.26,35.6,39131741 2018-09-13,'000651,格力电器,36.22,36.45,36.49,35.8,43396528 2018-09-14,'000651,格力电器,36.45,37.08,37.37,36.23,47100832 2018-09-17,'000651,格力电器,36.7,36.8,37.24,36.52,29136680 2018-09-18,'000651,格力电器,36.6,37.04,37.05,35.8,56751374 2018-09-19,'000651,格力电器,36.8,38.37,38.88,36.7,95625651 2018-09-20,'000651,格力电器,38.25,38.41,39.18,38.18,56476090 2018-09-21,'000651,格力电器,38.7,39.87,40.12,38.5,82099433 2018-09-25,'000651,格力电器,39.25,39.05,39.49,38.71,51620143 2018-09-26,'000651,格力电器,39.3,39.33,39.99,38.91,59655848 2018-09-27,'000651,格力电器,39.03,39.52,39.81,38.75,50495586 2018-09-28,'000651,格力电器,39.63,40.2,40.43,39.63,50472250 2018-10-08,'000651,格力电器,38.75,37.93,39.13,37.91,71541396 2018-10-09,'000651,格力电器,38.65,38.83,39.17,38.5,45996819 2018-10-10,'000651,格力电器,39.09,38.31,39.35,38.17,42694851 2018-10-11,'000651,格力电器,37.2,37.05,37.87,36.8,71218833 2018-10-12,'000651,格力电器,37.4,38.7,38.7,37.03,61374342 2018-10-15,'000651,格力电器,38.69,38.15,38.94,37.9,47566508 2018-10-16,'000651,格力电器,38.1,38.11,38.88,37.75,39089670 2018-10-17,'000651,格力电器,38.8,38.45,38.89,37.55,41325035 2018-10-18,'000651,格力电器,37.97,37.2,38.16,37.1,43330748 2018-10-19,'000651,格力电器,36.87,38.63,38.68,36.86,56906095 2018-10-22,'000651,格力电器,39.25,40.11,40.76,39.12,85076266 2018-10-23,'000651,格力电器,39.88,39.24,40.59,38.81,69695043 2018-10-24,'000651,格力电器,39.2,39.45,40.18,39.05,44367521 2018-10-25,'000651,格力电器,38.4,39.1,39.47,38.2,42077964 2018-10-26,'000651,格力电器,39.5,38.8,39.63,38.55,38069883 2018-10-29,'000651,格力电器,38.42,36.38,38.42,36.12,93306247 2018-10-30,'000651,格力电器,36.24,37.0,37.43,36.0,50763552 2018-10-31,'000651,格力电器,37.5,38.06,38.18,37.31,50725266 2018-11-01,'000651,格力电器,38.55,38.7,39.44,38.51,61359258 2018-11-02,'000651,格力电器,39.97,40.16,40.52,39.6,81441996 2018-11-05,'000651,格力电器,39.86,39.98,40.3,39.55,46746921 2018-11-06,'000651,格力电器,40.0,39.41,40.0,39.0,33294863 2018-11-07,'000651,格力电器,39.6,39.18,39.91,39.11,31351158 2018-11-08,'000651,格力电器,39.61,39.19,39.75,39.08,26830348 2018-11-09,'000651,格力电器,38.93,38.64,39.14,38.5,26105842 2018-11-12,'000651,格力电器,38.64,39.21,39.25,38.33,29477913 2018-11-13,'000651,格力电器,38.59,39.41,39.69,38.51,35398971 2018-11-14,'000651,格力电器,39.0,38.8,39.18,38.75,32438395 2018-11-15,'000651,格力电器,38.63,38.53,38.7,37.82,45549614 2018-11-16,'000651,格力电器,38.56,38.59,38.99,38.12,41865538 2018-11-19,'000651,格力电器,38.59,38.86,38.93,38.14,38132622 2018-11-20,'000651,格力电器,38.64,37.99,38.64,37.85,41231029 2018-11-21,'000651,格力电器,37.57,37.97,38.12,37.5,22112102 2018-11-22,'000651,格力电器,38.1,37.96,38.16,37.65,18714399 2018-11-23,'000651,格力电器,37.9,37.46,38.12,37.4,21844394 2018-11-26,'000651,格力电器,37.46,37.23,37.88,37.01,22090094 2018-11-27,'000651,格力电器,37.4,36.9,37.48,36.8,27146789 2018-11-28,'000651,格力电器,36.96,37.6,37.6,36.95,27069552 2018-11-29,'000651,格力电器,37.95,37.07,37.98,37.01,25741960 2018-11-30,'000651,格力电器,37.15,36.85,37.21,36.67,38647757 2018-12-03,'000651,格力电器,37.92,37.95,38.18,37.15,86638079 2018-12-04,'000651,格力电器,37.7,37.85,37.98,37.54,36361010 2018-12-05,'000651,格力电器,37.4,37.34,37.67,37.26,38699192 2018-12-06,'000651,格力电器,36.95,36.5,36.97,36.41,63773779 2018-12-07,'000651,格力电器,36.67,36.48,36.76,36.4,24497130 2018-12-10,'000651,格力电器,36.12,35.83,36.38,35.65,41531242 2018-12-11,'000651,格力电器,35.98,36.16,36.26,35.85,23379643 2018-12-12,'000651,格力电器,36.49,36.34,36.51,36.1,22464116 2018-12-13,'000651,格力电器,36.6,37.8,38.14,36.52,102343033 2018-12-14,'000651,格力电器,37.6,37.33,37.95,37.23,46576303 2018-12-17,'000651,格力电器,37.33,37.06,37.52,36.7,36371075 2018-12-18,'000651,格力电器,36.74,36.8,37.24,36.51,33806503 2018-12-19,'000651,格力电器,36.95,36.43,36.98,36.38,27630413 2018-12-20,'000651,格力电器,36.38,36.3,36.58,36.06,31210379 2018-12-21,'000651,格力电器,36.31,36.07,36.37,35.7,35808526 2018-12-24,'000651,格力电器,35.9,36.18,36.18,35.69,23683733 2018-12-25,'000651,格力电器,35.77,35.88,36.04,35.35,35960478 2018-12-26,'000651,格力电器,35.85,35.88,36.28,35.7,21488857 \ No newline at end of file diff --git a/LSTMPredictStock/data/000768.csv b/LSTMPredictStock/data/000768.csv new file mode 100644 index 0000000..4f9e738 --- /dev/null +++ b/LSTMPredictStock/data/000768.csv @@ -0,0 +1,2 @@ +Date,Code,Name,Open,Close,High,Low,Volume +2010-01-04,'000768,西飞国际,15.4,15.37,15.68,15.25,26657591 2010-01-05,'000768,西飞国际,15.38,15.4,15.56,15.08,30075376 2010-01-06,'000768,西飞国际,15.32,15.66,16.2,15.24,60817507 2010-01-07,'000768,西飞国际,15.6,15.18,15.6,15.12,33940707 2010-01-08,'000768,西飞国际,15.1,15.09,15.29,14.73,27077273 2010-01-11,'000768,西飞国际,15.29,14.99,15.33,14.9,21530285 2010-01-12,'000768,西飞国际,15.1,15.21,15.3,14.98,21170020 2010-01-13,'000768,西飞国际,14.94,15.03,15.27,14.8,26700953 2010-01-14,'000768,西飞国际,15.03,15.19,15.25,14.94,26399047 2010-01-15,'000768,西飞国际,15.39,15.2,15.39,15.15,22726675 2010-01-18,'000768,西飞国际,15.2,15.56,15.59,15.16,34413491 2010-01-19,'000768,西飞国际,15.56,15.41,15.7,15.35,23847413 2010-01-20,'000768,西飞国际,15.39,14.79,15.4,14.7,31980556 2010-01-21,'000768,西飞国际,14.81,14.72,14.95,14.61,16554354 2010-01-22,'000768,西飞国际,14.62,14.18,14.62,14.0,23357968 2010-01-25,'000768,西飞国际,14.15,14.17,14.4,14.0,12945491 2010-01-26,'000768,西飞国际,14.25,13.42,14.3,13.27,18164319 2010-01-27,'000768,西飞国际,13.62,13.6,14.0,13.6,18618487 2010-01-28,'000768,西飞国际,13.6,13.6,13.77,13.31,10132521 2010-01-29,'000768,西飞国际,13.6,13.75,13.83,13.45,11480211 2010-02-01,'000768,西飞国际,13.81,13.74,13.99,13.61,12047860 2010-02-02,'000768,西飞国际,13.88,13.42,13.88,13.4,11004577 2010-02-03,'000768,西飞国际,13.43,13.54,13.55,12.81,16117143 2010-02-04,'000768,西飞国际,13.45,13.42,13.6,13.3,14265431 2010-02-05,'000768,西飞国际,13.08,13.06,13.2,12.94,15311302 2010-02-08,'000768,西飞国际,13.06,12.91,13.15,12.88,8336580 2010-02-09,'000768,西飞国际,12.91,12.95,13.06,12.9,5529514 2010-02-10,'000768,西飞国际,13.02,13.34,13.44,13.01,12105891 2010-02-11,'000768,西飞国际,13.34,13.26,13.42,13.17,7829606 2010-02-12,'000768,西飞国际,13.29,13.46,13.5,13.26,6610961 2010-02-22,'000768,西飞国际,13.45,13.5,13.7,13.3,10280005 2010-02-23,'000768,西飞国际,13.4,13.53,13.65,13.2,10378979 2010-02-24,'000768,西飞国际,13.49,13.67,13.69,13.33,10891824 2010-02-25,'000768,西飞国际,13.68,13.79,13.9,13.6,13930543 2010-02-26,'000768,西飞国际,13.8,14.98,15.17,13.7,56233419 2010-03-01,'000768,西飞国际,14.94,14.99,15.18,14.7,38517867 2010-03-02,'000768,西飞国际,15.0,15.03,15.29,14.62,37033983 2010-03-03,'000768,西飞国际,14.95,15.11,15.28,14.79,33969739 2010-03-04,'000768,西飞国际,15.12,14.6,15.4,14.53,42968611 2010-03-05,'000768,西飞国际,14.53,14.26,14.78,14.06,23304467 2010-03-08,'000768,西飞国际,14.26,14.32,14.49,14.18,13576943 2010-03-09,'000768,西飞国际,14.32,14.2,14.32,14.06,12671619 2010-03-10,'000768,西飞国际,14.25,14.01,14.32,13.96,11903955 2010-03-11,'000768,西飞国际,14.0,13.87,14.12,13.8,11195545 2010-03-12,'000768,西飞国际,13.86,13.85,14.13,13.75,12128024 2010-03-15,'000768,西飞国际,13.83,13.63,13.9,13.5,10978752 2010-03-16,'000768,西飞国际,13.63,13.68,13.74,13.5,7852457 2010-03-17,'000768,西飞国际,13.79,14.17,14.2,13.72,13768072 2010-03-18,'000768,西飞国际,14.15,14.06,14.3,14.01,12243908 2010-03-19,'000768,西飞国际,14.06,14.12,14.17,13.92,11216974 2010-03-22,'000768,西飞国际,14.13,14.09,14.19,14.02,9151304 2010-03-23,'000768,西飞国际,14.09,13.81,14.09,13.8,12108404 2010-03-24,'000768,西飞国际,13.85,13.79,13.98,13.75,9683743 2010-03-25,'000768,西飞国际,13.8,13.63,13.8,13.57,11272556 2010-03-26,'000768,西飞国际,13.66,13.71,13.75,13.51,10338631 2010-03-29,'000768,西飞国际,13.7,13.99,14.07,13.7,14978909 2010-03-30,'000768,西飞国际,13.96,13.9,14.07,13.85,10895408 2010-03-31,'000768,西飞国际,13.97,13.72,14.04,13.7,14107648 2010-04-01,'000768,西飞国际,13.75,13.87,13.91,13.7,13687801 2010-04-02,'000768,西飞国际,13.9,14.17,14.3,13.85,26175655 2010-04-06,'000768,西飞国际,14.22,14.17,14.4,14.1,18728422 2010-04-07,'000768,西飞国际,14.28,14.08,14.28,13.97,17024465 2010-04-08,'000768,西飞国际,14.08,13.91,14.08,13.88,14960681 2010-04-09,'000768,西飞国际,13.91,14.14,14.22,13.8,17840477 2010-04-12,'000768,西飞国际,14.2,14.08,14.24,14.04,19002499 2010-04-13,'000768,西飞国际,14.09,14.02,14.27,13.8,20445286 2010-04-14,'000768,西飞国际,14.04,14.37,14.46,13.96,38252334 2010-04-15,'000768,西飞国际,14.37,14.23,14.39,14.06,19504539 2010-04-16,'000768,西飞国际,14.23,14.09,14.29,14.01,12914855 2010-04-19,'000768,西飞国际,13.98,13.19,13.98,13.09,24391103 2010-04-20,'000768,西飞国际,13.2,13.36,13.48,12.92,19052138 2010-04-22,'000768,西飞国际,13.55,13.34,13.68,13.3,19353062 2010-04-23,'000768,西飞国际,13.4,13.1,13.41,13.05,19563057 2010-04-26,'000768,西飞国际,13.1,13.1,13.31,13.01,12126988 2010-04-27,'000768,西飞国际,13.09,12.58,13.1,12.2,18049886 2010-04-28,'000768,西飞国际,12.54,12.31,12.7,12.15,12059798 2010-04-29,'000768,西飞国际,12.35,12.2,12.59,12.19,9872976 2010-04-30,'000768,西飞国际,12.19,12.0,12.29,11.78,10074430 2010-05-04,'000768,西飞国际,11.89,12.12,12.2,11.8,8552916 2010-05-05,'000768,西飞国际,11.98,12.44,12.48,11.91,10641873 2010-05-06,'000768,西飞国际,12.45,11.91,12.45,11.9,10471029 2010-05-07,'000768,西飞国际,11.6,12.09,12.23,11.48,11197427 2010-05-10,'000768,西飞国际,12.09,12.18,12.32,11.92,9558903 2010-05-11,'000768,西飞国际,12.48,11.97,12.54,11.95,10620063 2010-05-12,'000768,西飞国际,11.8,11.89,12.09,11.7,7669095 2010-05-13,'000768,西飞国际,11.96,12.1,12.1,11.8,8442069 2010-05-17,'000768,西飞国际,11.78,11.06,11.98,11.0,10882170 2010-05-18,'000768,西飞国际,11.02,10.89,11.3,10.46,12836130 2010-05-19,'000768,西飞国际,10.78,10.79,10.99,10.69,7960701 2010-05-20,'000768,西飞国际,10.77,10.71,11.19,10.7,9881971 2010-05-21,'000768,西飞国际,10.38,10.7,10.77,10.3,10289820 2010-05-24,'000768,西飞国际,10.82,11.24,11.35,10.82,20311684 2010-05-25,'000768,西飞国际,11.19,10.87,11.19,10.81,14967485 2010-05-26,'000768,西飞国际,10.93,11.55,11.85,10.89,37958950 2010-05-27,'000768,西飞国际,11.5,11.64,11.75,11.28,20606836 2010-05-28,'000768,西飞国际,11.72,11.48,11.87,11.41,15718923 2010-05-31,'000768,西飞国际,11.58,10.98,11.59,10.98,12414290 2010-06-01,'000768,西飞国际,10.96,10.97,11.2,10.73,10804258 2010-06-02,'000768,西飞国际,10.97,11.08,11.16,10.8,8130573 2010-06-03,'000768,西飞国际,11.18,10.98,11.24,10.97,8639239 2010-06-04,'000768,西飞国际,10.95,10.91,11.0,10.82,5762562 2010-06-07,'000768,西飞国际,10.7,10.72,10.88,10.56,7206801 2010-06-08,'000768,西飞国际,10.79,11.11,11.32,10.7,17228642 2010-06-09,'000768,西飞国际,11.18,11.21,11.25,10.95,12841005 2010-06-10,'000768,西飞国际,11.2,11.18,11.32,11.11,9045959 2010-06-11,'000768,西飞国际,11.28,11.18,11.37,11.16,8428420 2010-06-17,'000768,西飞国际,11.21,11.13,11.33,11.08,6799263 2010-06-18,'000768,西飞国际,11.21,10.72,11.21,10.65,9560924 2010-06-21,'000768,西飞国际,10.74,10.95,11.0,10.64,7133611 2010-06-22,'000768,西飞国际,10.9,10.97,11.13,10.9,6679323 2010-06-23,'000768,西飞国际,10.97,10.94,11.09,10.82,6528508 2010-06-24,'000768,西飞国际,10.9,10.83,11.02,10.72,5251629 2010-06-25,'000768,西飞国际,10.83,10.65,10.87,10.61,5378518 2010-06-28,'000768,西飞国际,10.81,10.79,11.07,10.63,9298881 2010-06-29,'000768,西飞国际,10.78,10.22,10.86,10.09,11611457 2010-06-30,'000768,西飞国际,10.17,9.8,10.17,9.77,8043225 2010-07-01,'000768,西飞国际,9.79,9.48,9.89,9.46,6877784 2010-07-02,'000768,西飞国际,9.48,9.35,9.62,8.91,8004286 2010-07-05,'000768,西飞国际,9.27,9.16,9.27,9.0,5865346 2010-07-06,'000768,西飞国际,9.2,9.46,9.56,9.15,9295232 2010-07-07,'000768,西飞国际,9.53,9.6,9.66,9.43,7182363 2010-07-08,'000768,西飞国际,9.65,9.5,9.75,9.47,6070438 2010-07-09,'000768,西飞国际,9.55,9.81,9.84,9.51,12860434 2010-07-12,'000768,西飞国际,9.85,9.87,9.95,9.75,9380558 2010-07-13,'000768,西飞国际,9.88,9.64,9.88,9.53,8963883 2010-07-14,'000768,西飞国际,9.84,9.75,9.92,9.69,7730151 2010-07-15,'000768,西飞国际,9.77,9.92,10.2,9.66,19461758 2010-07-16,'000768,西飞国际,9.87,9.74,9.87,9.56,9332273 2010-07-19,'000768,西飞国际,9.61,9.9,9.92,9.56,9678250 2010-07-20,'000768,西飞国际,9.87,10.26,10.38,9.87,18833635 2010-07-21,'000768,西飞国际,10.3,10.29,10.49,10.21,17433428 2010-07-22,'000768,西飞国际,10.26,10.43,10.62,10.23,16470732 2010-07-23,'000768,西飞国际,10.5,10.35,10.61,10.2,13228913 2010-07-26,'000768,西飞国际,10.39,10.45,10.53,10.28,11203838 2010-07-27,'000768,西飞国际,10.45,10.36,10.45,10.3,9920404 2010-07-28,'000768,西飞国际,10.4,10.6,10.65,10.35,17528581 2010-07-29,'000768,西飞国际,10.9,11.66,11.66,10.9,30392903 2010-07-30,'000768,西飞国际,12.0,11.79,12.33,11.69,63007099 2010-08-02,'000768,西飞国际,11.66,11.82,11.92,11.58,28292450 2010-08-03,'000768,西飞国际,11.82,11.47,11.82,11.47,22527136 2010-08-04,'000768,西飞国际,11.41,11.43,11.52,11.03,24275728 2010-08-05,'000768,西飞国际,11.34,11.41,11.64,11.26,21800108 2010-08-06,'000768,西飞国际,11.39,11.99,12.12,11.3,43559125 2010-08-09,'000768,西飞国际,12.0,11.99,12.12,11.8,24692162 2010-08-10,'000768,西飞国际,11.99,11.46,11.99,11.44,20449456 2010-08-11,'000768,西飞国际,11.39,11.47,11.6,11.31,11250016 2010-08-12,'000768,西飞国际,11.33,11.26,11.5,11.2,12625122 2010-08-13,'000768,西飞国际,11.3,11.82,11.97,11.29,27548564 2010-08-16,'000768,西飞国际,11.77,11.99,12.1,11.66,28966577 2010-08-17,'000768,西飞国际,12.09,12.21,12.5,12.06,32634207 2010-08-18,'000768,西飞国际,12.19,12.18,12.45,12.1,20971414 2010-08-19,'000768,西飞国际,12.18,12.09,12.27,12.02,16813462 2010-08-20,'000768,西飞国际,12.07,11.75,12.09,11.7,18037340 2010-08-23,'000768,西飞国际,11.72,11.86,12.17,11.7,15701034 2010-08-24,'000768,西飞国际,11.84,12.0,12.02,11.68,14721281 2010-08-25,'000768,西飞国际,11.9,11.52,11.92,11.5,15186621 2010-08-26,'000768,西飞国际,11.53,11.55,11.67,11.45,9159366 2010-08-27,'000768,西飞国际,11.55,11.54,11.6,11.41,6981529 2010-08-30,'000768,西飞国际,11.6,11.9,11.9,11.6,13022496 2010-08-31,'000768,西飞国际,11.89,12.15,12.25,11.81,24657153 2010-09-01,'000768,西飞国际,12.2,11.77,12.25,11.62,18012113 2010-09-02,'000768,西飞国际,11.89,11.92,11.99,11.77,13360392 2010-09-03,'000768,西飞国际,11.94,12.29,12.4,11.94,35849483 2010-09-06,'000768,西飞国际,12.31,12.31,12.46,12.11,23822663 2010-09-07,'000768,西飞国际,12.35,12.32,12.42,12.15,16764739 2010-09-08,'000768,西飞国际,12.22,12.3,12.46,12.18,21122876 2010-09-09,'000768,西飞国际,12.38,11.99,12.42,11.95,22359464 2010-09-10,'000768,西飞国际,12.0,12.65,12.66,11.97,41708316 2010-09-13,'000768,西飞国际,12.65,12.72,12.87,12.48,43828040 2010-09-14,'000768,西飞国际,12.78,12.57,12.82,12.52,25617483 2010-09-15,'000768,西飞国际,12.57,12.28,12.78,12.16,26486328 2010-09-16,'000768,西飞国际,12.24,12.07,12.44,11.95,21797022 2010-09-17,'000768,西飞国际,12.1,11.97,12.17,11.95,13246172 2010-09-20,'000768,西飞国际,12.01,11.57,12.1,11.53,14577183 2010-09-21,'000768,西飞国际,11.6,11.7,11.8,11.59,7344413 2010-09-27,'000768,西飞国际,11.73,11.94,11.99,11.7,10053862 2010-09-28,'000768,西飞国际,11.94,12.39,12.65,11.75,27229174 2010-09-29,'000768,西飞国际,12.37,12.17,12.54,12.16,19127230 2010-09-30,'000768,西飞国际,12.2,12.59,12.68,12.2,35473068 2010-10-08,'000768,西飞国际,12.74,12.81,12.99,12.49,41747998 2010-10-11,'000768,西飞国际,12.81,12.68,13.2,12.6,39000337 2010-10-12,'000768,西飞国际,12.69,13.09,13.34,12.66,44105813 2010-10-13,'000768,西飞国际,13.0,12.71,13.0,12.57,38715765 2010-10-14,'000768,西飞国际,12.98,12.57,13.2,12.52,33015102 2010-10-15,'000768,西飞国际,12.5,13.3,13.36,12.36,65719806 2010-10-19,'000768,西飞国际,13.3,13.42,13.58,13.05,51179659 2010-10-20,'000768,西飞国际,13.06,13.6,13.87,13.01,61188342 2010-10-21,'000768,西飞国际,13.51,13.47,13.87,13.3,36325240 2010-10-22,'000768,西飞国际,13.45,13.31,13.85,13.25,33600149 2010-10-25,'000768,西飞国际,13.33,13.75,13.84,13.24,45278253 2010-10-26,'000768,西飞国际,13.8,13.55,13.87,13.37,34752435 2010-10-27,'000768,西飞国际,13.5,13.13,13.68,13.0,32794927 2010-10-28,'000768,西飞国际,13.1,13.16,13.37,13.01,24652283 2010-10-29,'000768,西飞国际,13.05,13.61,13.84,13.05,50583852 2010-11-01,'000768,西飞国际,13.73,13.93,14.1,13.63,53984760 2010-11-02,'000768,西飞国际,13.91,14.01,14.72,13.75,78315609 2010-11-03,'000768,西飞国际,14.01,13.73,14.5,13.72,48474051 2010-11-04,'000768,西飞国际,13.72,14.77,15.02,13.7,94072823 2010-11-05,'000768,西飞国际,15.0,15.34,15.9,14.65,97321930 2010-11-08,'000768,西飞国际,15.33,15.06,15.33,14.83,53757776 2010-11-09,'000768,西飞国际,15.0,14.97,15.3,14.81,38260491 2010-11-10,'000768,西飞国际,14.97,14.73,14.97,14.51,36051767 2010-11-11,'000768,西飞国际,14.57,14.42,14.99,14.41,39994402 2010-11-12,'000768,西飞国际,14.41,13.0,14.41,12.98,55122210 2010-11-15,'000768,西飞国际,13.21,13.37,13.49,13.11,30044283 2010-11-16,'000768,西飞国际,13.49,13.1,13.66,12.9,34444678 2010-11-17,'000768,西飞国际,13.41,13.19,14.0,13.1,41079897 2010-11-18,'000768,西飞国际,13.5,13.53,13.69,13.26,25513115 2010-11-19,'000768,西飞国际,13.63,13.53,13.68,13.1,26981118 2010-11-22,'000768,西飞国际,13.38,13.35,13.51,13.29,25134673 2010-11-23,'000768,西飞国际,13.29,12.62,13.29,12.31,32377192 2010-11-24,'000768,西飞国际,12.72,12.95,13.08,12.71,22080792 2010-11-25,'000768,西飞国际,13.16,13.53,13.63,12.98,37859660 2010-11-26,'000768,西飞国际,13.43,13.25,13.49,13.14,21860831 2010-11-29,'000768,西飞国际,13.25,13.09,13.35,12.9,16147321 2010-11-30,'000768,西飞国际,13.09,12.78,13.3,12.48,22957851 2010-12-01,'000768,西飞国际,12.7,12.7,12.83,12.59,10693794 2010-12-02,'000768,西飞国际,12.87,12.75,12.94,12.74,12216759 2010-12-03,'000768,西飞国际,12.75,12.66,12.89,12.56,9673400 2010-12-06,'000768,西飞国际,12.75,12.37,12.76,12.27,12781386 2010-12-07,'000768,西飞国际,12.36,12.47,12.54,11.95,17257778 2010-12-08,'000768,西飞国际,12.45,12.33,12.48,12.28,10824501 2010-12-09,'000768,西飞国际,12.21,11.98,12.21,11.97,18151138 2010-12-10,'000768,西飞国际,11.88,12.09,12.2,11.81,10255726 2010-12-13,'000768,西飞国际,12.19,12.53,12.55,12.19,17147731 2010-12-14,'000768,西飞国际,12.65,12.59,12.69,12.5,14595985 2010-12-15,'000768,西飞国际,12.65,12.53,12.68,12.44,12787390 2010-12-16,'000768,西飞国际,12.5,12.35,12.54,12.33,10913523 2010-12-17,'000768,西飞国际,12.41,12.48,12.57,12.35,8451731 2010-12-20,'000768,西飞国际,12.66,13.59,13.69,12.52,75154032 2010-12-21,'000768,西飞国际,13.16,13.23,13.44,12.91,44855097 2010-12-22,'000768,西飞国际,13.15,13.36,13.59,12.86,43344749 2010-12-23,'000768,西飞国际,13.37,12.98,13.4,12.95,24261997 2010-12-24,'000768,西飞国际,12.99,12.43,13.0,12.41,18470523 2010-12-27,'000768,西飞国际,12.4,12.06,12.69,12.0,15272178 2010-12-28,'000768,西飞国际,12.06,11.89,12.24,11.87,12987385 2010-12-29,'000768,西飞国际,11.91,12.03,12.12,11.7,12589701 2010-12-30,'000768,西飞国际,12.05,11.92,12.05,11.8,9165720 2010-12-31,'000768,西飞国际,11.92,12.14,12.25,11.92,12209264 2011-01-04,'000768,西飞国际,12.25,12.28,12.37,12.09,12568163 2011-01-05,'000768,西飞国际,12.26,12.26,12.46,12.1,14131941 2011-01-06,'000768,西飞国际,12.33,12.34,12.59,12.27,12346216 2011-01-07,'000768,西飞国际,12.34,12.23,12.39,12.15,11570685 2011-01-10,'000768,西飞国际,12.25,11.85,12.31,11.83,11977770 2011-01-11,'000768,西飞国际,11.86,11.96,11.97,11.62,10385050 2011-01-12,'000768,西飞国际,12.0,11.98,12.1,11.81,7205251 2011-01-13,'000768,西飞国际,11.98,11.99,12.06,11.83,6078461 2011-01-14,'000768,西飞国际,12.0,11.65,12.0,11.63,7468525 2011-01-17,'000768,西飞国际,11.54,11.04,11.6,10.93,12027754 2011-01-18,'000768,西飞国际,11.0,11.02,11.02,10.66,10044397 2011-01-19,'000768,西飞国际,11.04,11.17,11.21,10.88,13541128 2011-01-20,'000768,西飞国际,11.16,10.54,11.23,10.53,12975712 2011-01-21,'000768,西飞国际,10.53,10.65,10.93,10.5,12104097 2011-01-24,'000768,西飞国际,10.69,10.54,10.79,10.5,7401975 2011-01-25,'000768,西飞国际,10.54,10.32,10.64,10.25,6758979 2011-01-26,'000768,西飞国际,10.36,10.53,10.59,10.36,5807007 2011-01-27,'000768,西飞国际,10.53,10.87,10.95,10.38,11780197 2011-01-28,'000768,西飞国际,10.9,11.26,11.5,10.88,18041458 2011-01-31,'000768,西飞国际,11.26,11.37,11.46,10.98,12781182 2011-02-01,'000768,西飞国际,11.38,11.28,11.48,11.18,9230219 2011-02-09,'000768,西飞国际,11.19,11.57,11.8,11.09,20089938 2011-02-10,'000768,西飞国际,11.51,11.7,11.87,11.45,13667139 2011-02-11,'000768,西飞国际,11.68,11.82,12.13,11.57,16780616 2011-02-14,'000768,西飞国际,11.84,12.04,12.13,11.76,17448175 2011-02-15,'000768,西飞国际,12.05,11.94,12.27,11.94,18655994 2011-02-16,'000768,西飞国际,11.91,11.97,12.03,11.76,15158488 2011-02-17,'000768,西飞国际,12.01,12.35,12.49,11.88,29967942 2011-02-18,'000768,西飞国际,12.3,12.22,12.36,12.1,17633452 2011-02-21,'000768,西飞国际,12.05,12.92,13.05,12.01,41144264 2011-02-22,'000768,西飞国际,12.95,12.6,12.95,12.42,29396566 2011-02-23,'000768,西飞国际,12.5,12.61,12.8,12.41,19073624 2011-02-24,'000768,西飞国际,12.52,12.79,12.85,12.45,20277668 2011-02-25,'000768,西飞国际,12.84,12.65,12.93,12.59,16714402 2011-02-28,'000768,西飞国际,12.62,12.89,12.92,12.5,16514030 2011-03-01,'000768,西飞国际,12.9,12.69,13.04,12.58,19824171 2011-03-02,'000768,西飞国际,12.6,12.47,12.61,12.25,21567357 2011-03-03,'000768,西飞国际,12.47,12.3,12.57,12.19,14953513 2011-03-04,'000768,西飞国际,12.3,12.7,12.8,12.26,19646645 2011-03-07,'000768,西飞国际,12.8,12.88,13.17,12.8,30744419 2011-03-08,'000768,西飞国际,12.89,12.75,12.95,12.62,15874129 2011-03-09,'000768,西飞国际,12.85,12.96,13.16,12.82,33727408 2011-03-10,'000768,西飞国际,12.9,12.71,12.96,12.67,16019680 2011-03-11,'000768,西飞国际,12.68,12.42,12.82,12.4,15275014 2011-03-14,'000768,西飞国际,12.3,12.44,12.48,12.26,11771708 2011-03-15,'000768,西飞国际,12.39,12.05,12.39,11.83,20950700 2011-03-16,'000768,西飞国际,12.08,12.14,12.18,11.95,15472825 2011-03-17,'000768,西飞国际,12.03,11.72,12.07,11.67,14670218 2011-03-18,'000768,西飞国际,11.84,11.82,11.97,11.73,9390622 2011-03-21,'000768,西飞国际,11.85,12.07,12.28,11.85,15752820 2011-03-22,'000768,西飞国际,12.06,11.96,12.14,11.82,8187375 2011-03-23,'000768,西飞国际,11.96,12.15,12.22,11.9,12283589 2011-03-24,'000768,西飞国际,12.18,12.3,12.34,12.1,16832900 2011-03-25,'000768,西飞国际,12.29,12.25,12.33,12.14,15346204 2011-03-28,'000768,西飞国际,12.3,12.12,12.38,12.09,16056165 2011-03-29,'000768,西飞国际,12.12,11.83,12.13,11.81,17010861 2011-03-30,'000768,西飞国际,11.83,11.7,11.94,11.68,10985156 2011-04-01,'000768,西飞国际,11.68,11.58,11.68,11.26,16474319 2011-04-06,'000768,西飞国际,11.5,11.79,11.97,11.45,18339816 2011-04-07,'000768,西飞国际,11.75,11.76,11.78,11.54,11401041 2011-04-08,'000768,西飞国际,11.75,11.74,11.78,11.66,10151143 2011-04-11,'000768,西飞国际,11.77,11.55,11.84,11.53,11266701 2011-04-12,'000768,西飞国际,11.5,11.51,11.66,11.45,9060102 2011-04-13,'000768,西飞国际,11.51,11.58,11.6,11.39,9515914 2011-04-15,'000768,西飞国际,11.3,11.26,11.38,11.2,16610906 2011-04-18,'000768,西飞国际,11.25,11.38,11.45,11.07,15817995 2011-04-19,'000768,西飞国际,11.28,11.15,11.29,11.11,9783765 2011-04-20,'000768,西飞国际,11.16,11.2,11.28,11.16,9095898 2011-04-21,'000768,西飞国际,11.23,11.22,11.27,11.13,9686112 2011-04-22,'000768,西飞国际,11.22,11.25,11.35,11.13,10390089 2011-04-25,'000768,西飞国际,11.25,11.3,11.45,11.2,15281156 2011-04-26,'000768,西飞国际,11.25,11.02,11.39,10.97,10964434 2011-04-27,'000768,西飞国际,11.12,10.71,11.12,10.62,13129877 2011-04-28,'000768,西飞国际,10.74,10.55,10.85,10.52,7455417 2011-04-29,'000768,西飞国际,10.55,10.56,10.58,10.38,9607492 2011-05-03,'000768,西飞国际,10.59,10.66,10.67,10.39,8450067 2011-05-04,'000768,西飞国际,10.53,10.54,10.78,10.45,9776660 2011-05-05,'000768,西飞国际,10.54,10.65,10.8,10.51,10153700 2011-05-06,'000768,西飞国际,10.62,10.86,10.87,10.57,10729654 2011-05-09,'000768,西飞国际,10.75,10.48,10.75,10.39,17533746 2011-05-10,'000768,西飞国际,10.3,10.29,10.37,10.05,17240886 2011-05-11,'000768,西飞国际,10.24,10.3,10.37,10.18,8645493 2011-05-12,'000768,西飞国际,10.29,10.13,10.29,10.1,7956685 2011-05-16,'000768,西飞国际,10.15,10.18,10.28,10.15,5315925 2011-05-17,'000768,西飞国际,10.21,10.3,10.34,10.1,7956724 2011-05-18,'000768,西飞国际,10.3,10.31,10.33,10.23,5477093 2011-05-19,'000768,西飞国际,10.33,10.31,10.47,10.3,8250055 2011-05-20,'000768,西飞国际,10.31,10.2,10.34,10.11,5410158 2011-05-23,'000768,西飞国际,10.21,9.9,10.27,9.9,9308185 2011-05-24,'000768,西飞国际,9.92,10.06,10.09,9.91,6538027 2011-05-25,'000768,西飞国际,10.0,9.9,10.16,9.9,5158323 2011-05-26,'000768,西飞国际,10.0,9.94,10.08,9.94,4458402 2011-05-27,'000768,西飞国际,9.95,10.05,10.06,9.91,6339644 2011-05-30,'000768,西飞国际,10.06,9.91,10.06,9.89,5439799 2011-05-31,'000768,西飞国际,9.92,10.13,10.19,9.91,6158935 2011-06-01,'000768,西飞国际,10.08,10.16,10.18,10.0,6855381 2011-06-02,'000768,西飞国际,10.08,9.98,10.11,9.9,6398218 2011-06-03,'000768,西飞国际,10.02,10.14,10.22,10.01,6614420 2011-06-07,'000768,西飞国际,10.1,10.17,10.2,10.1,5800745 2011-06-08,'000768,西飞国际,10.17,10.33,10.35,10.06,8910289 2011-06-09,'000768,西飞国际,10.34,10.06,10.34,10.0,6986232 2011-06-10,'000768,西飞国际,10.03,10.52,10.76,10.0,23852720 2011-06-13,'000768,西飞国际,10.45,10.75,10.95,10.39,23459379 2011-06-14,'000768,西飞国际,10.77,10.77,10.85,10.58,14932792 2011-06-15,'000768,西飞国际,10.71,10.57,10.79,10.56,10821678 2011-06-16,'000768,西飞国际,10.45,10.27,10.57,10.25,7985203 2011-06-17,'000768,西飞国际,10.25,10.42,10.57,10.2,10214665 2011-06-20,'000768,西飞国际,10.44,10.31,10.47,10.23,5862852 2011-06-21,'000768,西飞国际,10.33,10.59,10.68,10.32,11135065 2011-06-22,'000768,西飞国际,10.51,10.6,10.74,10.51,10127555 2011-06-23,'000768,西飞国际,10.6,10.67,10.74,10.38,8821552 2011-06-24,'000768,西飞国际,10.67,10.9,11.0,10.6,22065246 2011-06-27,'000768,西飞国际,10.93,11.27,11.35,10.8,31722302 2011-06-28,'000768,西飞国际,11.16,11.19,11.29,11.01,23185471 2011-06-29,'000768,西飞国际,11.21,10.92,11.25,10.92,13784422 2011-06-30,'000768,西飞国际,10.89,11.01,11.15,10.87,9545378 2011-07-01,'000768,西飞国际,11.05,10.92,11.15,10.91,8920428 2011-07-04,'000768,西飞国际,10.96,11.48,11.7,10.96,28287318 2011-07-05,'000768,西飞国际,11.52,11.49,11.76,11.39,15896749 2011-07-06,'000768,西飞国际,11.47,11.64,11.74,11.4,18616905 2011-07-07,'000768,西飞国际,11.59,11.54,11.7,11.53,15947423 2011-07-08,'000768,西飞国际,11.5,11.73,11.79,11.45,18471837 2011-07-11,'000768,西飞国际,11.71,11.76,11.93,11.61,16804906 2011-07-12,'000768,西飞国际,11.7,11.5,11.7,11.46,13184803 2011-07-13,'000768,西飞国际,11.47,11.54,11.62,11.45,9070333 2011-07-14,'000768,西飞国际,11.59,11.52,11.66,11.45,7865015 2011-07-15,'000768,西飞国际,11.47,11.56,11.74,11.41,11306996 2011-07-18,'000768,西飞国际,11.55,11.98,12.0,11.51,25313136 2011-07-19,'000768,西飞国际,11.91,11.9,12.04,11.74,16949974 2011-07-20,'000768,西飞国际,11.99,12.04,12.1,11.84,16677488 2011-07-21,'000768,西飞国际,12.09,11.84,12.11,11.84,13069504 2011-07-22,'000768,西飞国际,11.92,11.76,11.94,11.58,12359110 2011-07-25,'000768,西飞国际,11.71,11.62,12.15,11.6,22531668 2011-07-26,'000768,西飞国际,11.6,11.89,11.98,11.58,17274089 2011-07-27,'000768,西飞国际,11.84,11.99,12.1,11.71,24260643 2011-07-28,'000768,西飞国际,11.88,11.58,12.11,11.54,20027839 2011-07-29,'000768,西飞国际,11.58,11.13,11.68,11.11,17402295 2011-08-01,'000768,西飞国际,11.17,10.96,11.27,10.92,12024281 2011-08-02,'000768,西飞国际,10.88,11.06,11.14,10.86,9077105 2011-08-03,'000768,西飞国际,10.96,11.19,11.2,10.9,10311679 2011-08-04,'000768,西飞国际,11.45,11.51,11.69,11.37,23178088 2011-08-05,'000768,西飞国际,11.04,11.57,11.76,11.0,20525015 2011-08-08,'000768,西飞国际,11.48,10.89,11.74,10.62,21297969 2011-08-09,'000768,西飞国际,10.5,10.75,10.87,10.25,14444620 2011-08-10,'000768,西飞国际,10.92,10.66,11.05,10.6,15674277 2011-08-11,'000768,西飞国际,10.4,10.79,10.88,10.35,16273615 2011-08-12,'000768,西飞国际,10.89,10.8,10.89,10.7,14243345 2011-08-15,'000768,西飞国际,10.7,10.87,10.94,10.7,12928148 2011-08-16,'000768,西飞国际,10.85,10.74,10.97,10.71,9043470 2011-08-17,'000768,西飞国际,10.7,10.74,10.81,10.6,9399515 2011-08-18,'000768,西飞国际,10.78,10.51,10.97,10.5,9253810 2011-08-19,'000768,西飞国际,10.3,10.42,10.5,10.25,9156848 2011-08-22,'000768,西飞国际,10.38,10.49,11.19,10.38,7604213 2011-08-23,'000768,西飞国际,10.53,10.56,10.66,10.46,3869301 2011-08-24,'000768,西飞国际,10.63,10.6,10.84,10.57,14600457 2011-08-25,'000768,西飞国际,10.61,10.71,10.76,10.42,12178210 2011-08-26,'000768,西飞国际,10.67,10.69,10.77,10.61,7552547 2011-08-29,'000768,西飞国际,10.58,10.46,10.69,10.46,6285599 2011-08-30,'000768,西飞国际,10.58,10.3,10.6,10.28,7204593 2011-08-31,'000768,西飞国际,10.3,10.19,10.39,10.0,7136014 2011-09-01,'000768,西飞国际,10.19,10.21,10.28,10.1,4585091 2011-09-02,'000768,西飞国际,10.21,10.11,10.21,10.05,4349440 2011-09-05,'000768,西飞国际,10.01,9.96,10.05,9.95,5455284 2011-09-06,'000768,西飞国际,9.95,9.9,10.02,9.89,5639160 2011-09-07,'000768,西飞国际,9.99,10.07,10.08,9.89,5490787 2011-09-08,'000768,西飞国际,10.1,9.95,10.12,9.95,4117091 2011-09-09,'000768,西飞国际,10.08,10.03,10.12,9.96,4755669 2011-09-13,'000768,西飞国际,9.9,9.63,9.9,9.58,8300034 2011-09-14,'000768,西飞国际,9.63,9.71,9.74,9.51,4179001 2011-09-15,'000768,西飞国际,9.71,9.72,9.78,9.66,5255667 2011-09-16,'000768,西飞国际,9.78,9.71,9.83,9.69,4058616 2011-09-19,'000768,西飞国际,9.65,9.49,9.68,9.49,3858083 2011-09-20,'000768,西飞国际,9.52,9.65,9.79,9.44,4288373 2011-09-21,'000768,西飞国际,9.64,10.07,10.21,9.56,10476813 2011-09-22,'000768,西飞国际,10.0,9.83,10.19,9.82,11252138 2011-09-23,'000768,西飞国际,9.62,9.75,9.82,9.53,5359597 2011-09-26,'000768,西飞国际,9.66,9.55,9.9,9.5,5056583 2011-09-27,'000768,西飞国际,9.65,9.61,9.69,9.51,3954949 2011-09-28,'000768,西飞国际,9.67,9.57,9.75,9.54,5553979 2011-09-29,'000768,西飞国际,9.6,9.28,9.6,9.25,5890061 2011-09-30,'000768,西飞国际,9.37,8.99,9.38,8.86,8195268 2011-10-10,'000768,西飞国际,8.99,8.78,9.08,8.75,5205161 2011-10-11,'000768,西飞国际,8.96,8.79,9.04,8.7,4189523 2011-10-13,'000768,西飞国际,9.01,9.18,9.29,8.98,11423686 2011-10-14,'000768,西飞国际,9.14,8.96,9.23,8.8,12920853 2011-10-17,'000768,西飞国际,8.96,9.37,9.44,8.9,16260231 2011-10-18,'000768,西飞国际,9.25,9.22,9.34,9.07,9521468 2011-10-19,'000768,西飞国际,9.2,9.11,9.26,9.09,10259859 2011-10-20,'000768,西飞国际,9.06,8.59,9.06,8.45,11564847 2011-10-21,'000768,西飞国际,8.55,8.17,8.64,8.15,8674864 2011-10-24,'000768,西飞国际,8.27,8.25,8.28,7.96,7485302 2011-10-25,'000768,西飞国际,8.23,8.43,8.48,8.19,8130699 2011-10-26,'000768,西飞国际,8.35,8.48,8.6,8.31,8907319 2011-10-27,'000768,西飞国际,8.47,8.54,8.69,8.46,7769192 2011-10-28,'000768,西飞国际,8.64,8.78,8.86,8.55,9371029 2011-11-01,'000768,西飞国际,8.81,8.74,8.92,8.67,9615510 2011-11-02,'000768,西飞国际,8.67,8.85,8.88,8.48,13734867 2011-11-03,'000768,西飞国际,8.85,9.0,9.09,8.84,13726227 2011-11-04,'000768,西飞国际,9.08,9.29,9.33,8.96,17032852 2011-11-07,'000768,西飞国际,9.21,9.35,9.44,9.13,11934337 2011-11-08,'000768,西飞国际,9.34,9.34,9.38,9.21,8943264 2011-11-09,'000768,西飞国际,9.34,9.42,9.53,9.25,26052623 2011-11-10,'000768,西飞国际,9.28,9.1,9.43,9.1,12285566 2011-11-11,'000768,西飞国际,9.15,9.19,9.22,9.04,8120250 2011-11-14,'000768,西飞国际,9.22,9.95,9.98,9.19,33988793 2011-11-15,'000768,西飞国际,9.85,9.7,9.98,9.6,40930287 2011-11-16,'000768,西飞国际,9.68,9.3,9.68,9.27,18666398 2011-11-17,'000768,西飞国际,9.42,9.42,9.6,9.26,14017261 2011-11-18,'000768,西飞国际,9.4,9.17,9.48,9.13,12965095 2011-11-21,'000768,西飞国际,9.18,9.25,9.26,9.08,5433880 2011-11-22,'000768,西飞国际,9.15,9.12,9.24,9.01,5040102 2011-11-23,'000768,西飞国际,9.12,9.14,9.22,9.04,11198145 2011-11-24,'000768,西飞国际,9.06,8.87,9.06,8.77,8259255 2011-11-25,'000768,西飞国际,8.87,8.66,8.94,8.64,4890538 2011-11-28,'000768,西飞国际,8.68,8.7,8.83,8.61,4365125 2011-11-29,'000768,西飞国际,8.76,9.03,9.12,8.72,9899040 2011-11-30,'000768,西飞国际,9.0,8.71,9.13,8.7,12053000 2011-12-01,'000768,西飞国际,9.01,8.89,9.1,8.81,7541631 2011-12-02,'000768,西飞国际,8.85,8.54,8.98,8.52,6738894 2011-12-05,'000768,西飞国际,8.59,8.28,8.59,8.26,5455053 2011-12-06,'000768,西飞国际,8.3,8.31,8.35,8.15,4973630 2011-12-07,'000768,西飞国际,8.32,8.33,8.44,8.26,4269780 2011-12-08,'000768,西飞国际,8.35,8.31,8.42,8.17,4377775 2011-12-09,'000768,西飞国际,8.26,8.33,8.41,8.2,3058710 2011-12-12,'000768,西飞国际,8.39,8.31,8.4,8.29,2939592 2011-12-13,'000768,西飞国际,8.28,8.08,8.3,8.08,4741606 2011-12-14,'000768,西飞国际,8.1,7.99,8.2,7.96,3238100 2011-12-15,'000768,西飞国际,8.0,7.6,8.01,7.57,5637827 2011-12-16,'000768,西飞国际,7.6,7.71,7.72,7.3,7008353 2011-12-19,'000768,西飞国际,7.68,7.85,7.93,7.38,9349671 2011-12-20,'000768,西飞国际,7.88,7.68,7.88,7.66,5794868 2011-12-21,'000768,西飞国际,7.78,7.43,7.79,7.41,4448254 2011-12-22,'000768,西飞国际,7.39,7.37,7.47,7.08,5796753 2011-12-23,'000768,西飞国际,7.35,7.38,7.52,7.32,3480366 2011-12-26,'000768,西飞国际,7.38,7.34,7.45,7.26,2552165 2011-12-27,'000768,西飞国际,7.37,7.26,7.44,7.25,2516302 2012-01-04,'000768,西飞国际,7.61,7.67,7.99,7.5,22403342 2012-01-05,'000768,西飞国际,7.55,7.72,7.94,7.41,18884525 2012-01-06,'000768,西飞国际,7.6,7.22,7.77,7.09,26085129 2012-01-09,'000768,西飞国际,7.24,7.38,7.41,6.94,12959813 2012-01-10,'000768,西飞国际,7.4,7.67,7.75,7.32,23510580 2012-01-11,'000768,西飞国际,7.67,7.65,7.83,7.6,13034818 2012-01-12,'000768,西飞国际,7.61,7.62,7.74,7.56,9168753 2012-01-13,'000768,西飞国际,7.66,7.33,7.69,7.29,9020133 2012-01-16,'000768,西飞国际,7.28,7.05,7.32,7.05,6266373 2012-01-17,'000768,西飞国际,7.09,7.48,7.69,7.01,9477164 2012-01-18,'000768,西飞国际,7.49,7.49,7.78,7.42,13630861 2012-01-19,'000768,西飞国际,7.38,7.58,7.63,7.38,10053492 2012-01-20,'000768,西飞国际,7.61,7.64,7.7,7.56,6876386 2012-01-30,'000768,西飞国际,7.66,7.55,7.68,7.51,5293082 2012-01-31,'000768,西飞国际,7.55,7.71,7.78,7.51,7040829 2012-02-01,'000768,西飞国际,7.69,7.57,7.75,7.53,5653126 2012-02-02,'000768,西飞国际,7.6,7.73,7.8,7.56,8147737 2012-02-03,'000768,西飞国际,7.74,7.86,7.95,7.66,11148997 2012-02-06,'000768,西飞国际,7.87,7.81,7.9,7.75,7825182 2012-02-07,'000768,西飞国际,7.75,7.69,7.79,7.6,6084665 2012-02-08,'000768,西飞国际,7.66,7.84,7.88,7.63,8395095 2012-02-09,'000768,西飞国际,7.8,7.87,7.99,7.76,12758827 2012-02-10,'000768,西飞国际,7.84,7.87,7.96,7.83,7382656 2012-02-13,'000768,西飞国际,7.79,7.95,8.04,7.75,10148112 2012-02-14,'000768,西飞国际,7.96,7.93,7.97,7.84,7501701 2012-02-15,'000768,西飞国际,7.92,8.04,8.08,7.83,12180379 2012-02-16,'000768,西飞国际,8.0,8.1,8.25,7.96,17442618 2012-02-17,'000768,西飞国际,8.11,8.07,8.2,7.97,8418248 2012-02-20,'000768,西飞国际,8.16,8.06,8.22,8.06,7846409 2012-02-21,'000768,西飞国际,8.08,8.31,8.31,7.95,12127639 2012-02-22,'000768,西飞国际,8.26,8.37,8.4,8.2,11898029 2012-02-23,'000768,西飞国际,8.33,8.57,8.66,8.33,18965723 2012-02-24,'000768,西飞国际,8.57,9.33,9.39,8.53,42905951 2012-02-27,'000768,西飞国际,9.25,9.44,9.87,9.16,40271753 2012-02-28,'000768,西飞国际,9.28,9.13,9.55,9.11,53736187 2012-02-29,'000768,西飞国际,9.11,8.84,9.19,8.82,29149381 2012-03-01,'000768,西飞国际,8.81,8.88,9.03,8.81,13989056 2012-03-02,'000768,西飞国际,8.88,9.31,9.37,8.88,20663644 2012-03-05,'000768,西飞国际,9.41,9.13,9.6,9.1,30469302 2012-03-06,'000768,西飞国际,9.1,9.14,9.27,8.92,15011177 2012-03-07,'000768,西飞国际,9.01,9.0,9.26,8.98,17340051 2012-03-08,'000768,西飞国际,9.05,9.05,9.19,8.99,13447130 2012-03-09,'000768,西飞国际,9.1,9.05,9.14,8.91,12459081 2012-03-12,'000768,西飞国际,9.08,9.12,9.16,9.04,11816367 2012-03-13,'000768,西飞国际,9.11,9.16,9.16,9.07,9626014 2012-03-14,'000768,西飞国际,9.21,8.8,9.33,8.7,24152447 2012-03-15,'000768,西飞国际,8.69,8.44,8.85,8.39,18180803 2012-03-16,'000768,西飞国际,8.47,8.61,8.61,8.31,13464657 2012-03-19,'000768,西飞国际,8.87,8.74,8.88,8.66,11387707 2012-03-20,'000768,西飞国际,8.69,8.53,8.69,8.48,11084953 2012-03-21,'000768,西飞国际,8.54,8.49,8.61,8.41,7262818 2012-03-22,'000768,西飞国际,8.5,8.51,8.69,8.49,10040849 2012-03-23,'000768,西飞国际,8.5,8.44,8.65,8.41,9405636 2012-03-26,'000768,西飞国际,8.49,8.44,8.55,8.39,6324128 2012-03-27,'000768,西飞国际,8.5,8.51,8.64,8.41,10834229 2012-03-28,'000768,西飞国际,8.48,8.03,8.52,8.03,9811635 2012-03-29,'000768,西飞国际,8.02,7.53,8.06,7.4,14276373 2012-03-30,'000768,西飞国际,7.58,7.7,7.85,7.49,17423972 2012-04-05,'000768,西飞国际,7.68,7.82,7.84,7.6,12412730 2012-04-06,'000768,西飞国际,7.82,7.8,7.83,7.63,10991758 2012-04-09,'000768,西飞国际,7.8,7.94,8.09,7.71,14488136 2012-04-10,'000768,西飞国际,7.9,8.1,8.24,7.72,9355283 2012-04-11,'000768,西飞国际,7.93,8.48,8.59,7.93,19051314 2012-04-12,'000768,西飞国际,8.45,8.93,8.97,8.38,30577291 2012-04-13,'000768,西飞国际,8.99,8.53,8.99,8.49,43396784 2012-04-16,'000768,西飞国际,8.4,8.5,8.66,8.39,13894373 2012-04-17,'000768,西飞国际,8.51,8.41,8.52,8.36,7861280 2012-04-18,'000768,西飞国际,8.47,8.54,8.67,8.44,19428839 2012-04-19,'000768,西飞国际,8.5,8.49,8.72,8.48,14774733 2012-04-20,'000768,西飞国际,8.45,8.66,8.66,8.45,14359038 2012-04-23,'000768,西飞国际,8.66,8.89,9.13,8.66,24880724 2012-04-24,'000768,西飞国际,8.78,8.62,8.82,8.35,18792017 2012-04-25,'000768,西飞国际,8.55,8.51,8.61,8.3,10657740 2012-04-27,'000768,西飞国际,8.48,8.5,8.75,8.48,9899859 2012-05-02,'000768,西飞国际,8.6,8.64,8.7,8.48,13172652 2012-05-03,'000768,西飞国际,8.64,8.68,8.74,8.59,8909415 2012-05-04,'000768,西飞国际,8.67,8.74,8.79,8.66,10755822 2012-05-07,'000768,西飞国际,8.68,8.9,8.94,8.68,17582849 2012-05-08,'000768,西飞国际,9.0,8.9,9.13,8.85,19021632 2012-05-09,'000768,西飞国际,8.91,9.01,9.12,8.9,24608377 2012-05-10,'000768,西飞国际,9.05,8.81,9.1,8.8,13515071 2012-05-11,'000768,西飞国际,8.8,8.58,8.81,8.57,10826660 2012-05-15,'000768,西飞国际,8.39,8.47,8.52,8.33,8614125 2012-05-16,'000768,西飞国际,8.45,8.21,8.45,8.2,8912815 2012-05-17,'000768,西飞国际,8.21,8.3,8.35,8.15,6092393 2012-05-18,'000768,西飞国际,8.25,8.26,8.32,8.22,5758914 2012-05-21,'000768,西飞国际,8.29,8.41,8.44,8.26,6273802 2012-05-22,'000768,西飞国际,8.42,8.45,8.49,8.35,5046299 2012-05-23,'000768,西飞国际,8.41,8.39,8.51,8.35,5246364 2012-05-24,'000768,西飞国际,8.37,8.42,8.48,8.36,4457186 2012-05-25,'000768,西飞国际,8.41,8.47,8.56,8.41,7541157 2012-05-28,'000768,西飞国际,8.4,8.42,8.57,8.22,8823242 2012-05-29,'000768,西飞国际,8.42,8.57,8.59,8.42,10416324 2012-05-30,'000768,西飞国际,8.63,8.48,8.64,8.47,6336226 2012-05-31,'000768,西飞国际,8.49,8.43,8.54,8.42,4904738 2012-06-01,'000768,西飞国际,8.44,8.39,8.52,8.37,4521745 2012-06-04,'000768,西飞国际,8.27,8.01,8.28,8.01,7626868 2012-06-05,'000768,西飞国际,8.01,8.13,8.16,8.01,4137913 2012-06-06,'000768,西飞国际,8.15,8.11,8.17,8.05,3739077 2012-06-07,'000768,西飞国际,8.19,8.1,8.19,8.07,4390364 2012-06-08,'000768,西飞国际,8.14,8.17,8.28,8.12,5721175 2012-06-11,'000768,西飞国际,8.24,8.32,8.38,8.22,5494592 2012-06-12,'000768,西飞国际,8.32,8.26,8.38,8.23,3893204 2012-06-13,'000768,西飞国际,8.27,8.37,8.39,8.27,4081728 2012-06-14,'000768,西飞国际,8.39,8.28,8.43,8.28,4143996 2012-06-15,'000768,西飞国际,8.34,8.3,8.36,8.23,3610351 2012-06-18,'000768,西飞国际,8.33,8.31,8.38,8.29,3464501 2012-06-19,'000768,西飞国际,8.3,8.1,8.35,8.07,4921126 2012-06-20,'000768,西飞国际,8.16,8.15,8.18,8.1,3066578 2012-06-21,'000768,西飞国际,8.13,7.99,8.13,7.9,5248647 2012-06-25,'000768,西飞国际,7.99,7.85,8.05,7.84,4161824 2012-06-26,'000768,西飞国际,7.82,7.92,7.93,7.78,3507512 2012-06-27,'000768,西飞国际,7.95,7.84,7.95,7.83,3143859 2012-06-28,'000768,西飞国际,7.89,7.77,7.91,7.73,4011479 2012-06-29,'000768,西飞国际,7.7,7.85,7.85,7.65,2944148 2012-07-02,'000768,西飞国际,7.9,7.84,7.9,7.77,3807032 2012-07-03,'000768,西飞国际,7.8,7.8,7.92,7.78,5231425 2012-07-04,'000768,西飞国际,7.79,7.95,8.05,7.74,7198793 2012-07-05,'000768,西飞国际,7.88,7.78,7.93,7.76,4169245 2012-07-06,'000768,西飞国际,7.84,7.92,7.95,7.71,4989465 2012-07-09,'000768,西飞国际,7.87,7.74,7.94,7.73,5532898 2012-07-10,'000768,西飞国际,7.76,7.86,7.96,7.74,7289781 2012-07-11,'000768,西飞国际,7.86,7.89,7.92,7.76,4443729 2012-07-12,'000768,西飞国际,7.89,8.02,8.06,7.8,9724186 2012-07-13,'000768,西飞国际,8.01,8.07,8.17,7.96,8481547 2012-07-16,'000768,西飞国际,8.11,7.94,8.17,7.92,7535766 2012-07-17,'000768,西飞国际,7.88,7.7,8.0,7.65,9228085 2012-07-18,'000768,西飞国际,7.71,7.79,7.8,7.67,4597713 2012-07-19,'000768,西飞国际,7.78,7.8,7.86,7.72,5663696 2012-07-20,'000768,西飞国际,7.77,7.64,7.86,7.62,4759662 2012-07-23,'000768,西飞国际,7.59,7.42,7.59,7.39,6528760 2012-07-24,'000768,西飞国际,7.41,7.45,7.54,7.39,5014990 2012-07-25,'000768,西飞国际,7.42,7.34,7.45,7.3,5522759 2012-07-26,'000768,西飞国际,7.34,7.34,7.44,7.31,4478766 2012-07-27,'000768,西飞国际,7.4,7.43,7.47,7.36,3825005 2012-07-30,'000768,西飞国际,7.45,7.41,7.53,7.36,3599659 2012-07-31,'000768,西飞国际,7.43,7.25,7.47,7.23,4802898 2012-08-01,'000768,西飞国际,7.3,7.33,7.39,7.28,2735096 2012-08-02,'000768,西飞国际,7.33,7.21,7.37,7.17,3878523 2012-08-03,'000768,西飞国际,7.25,7.36,7.41,7.22,3827091 2012-08-06,'000768,西飞国际,7.35,7.44,7.48,7.31,4035319 2012-08-07,'000768,西飞国际,7.42,7.47,7.51,7.41,4446951 2012-08-08,'000768,西飞国际,7.46,7.4,7.5,7.37,3256231 2012-08-09,'000768,西飞国际,7.46,7.45,7.47,7.35,3691243 2012-08-10,'000768,西飞国际,7.45,7.54,7.56,7.42,5352390 2012-08-13,'000768,西飞国际,7.55,7.41,7.55,7.41,4650255 2012-08-14,'000768,西飞国际,7.47,7.57,7.59,7.43,7486770 2012-08-15,'000768,西飞国际,7.57,7.72,7.89,7.51,11124483 2012-08-16,'000768,西飞国际,7.73,7.73,7.83,7.6,7613923 2012-08-17,'000768,西飞国际,7.73,7.57,7.78,7.47,7533745 2012-08-20,'000768,西飞国际,7.49,7.63,7.68,7.42,6238129 2012-08-21,'000768,西飞国际,7.6,7.63,7.69,7.55,4462104 2012-08-22,'000768,西飞国际,7.62,7.62,7.76,7.59,5098514 2012-08-23,'000768,西飞国际,7.68,7.57,7.68,7.51,3658673 2012-08-24,'000768,西飞国际,7.57,7.55,7.77,7.53,5479654 2012-08-27,'000768,西飞国际,7.54,7.28,7.54,7.26,5227570 2012-08-28,'000768,西飞国际,7.27,7.31,7.39,7.25,3443795 2012-08-29,'000768,西飞国际,7.31,7.2,7.37,7.16,3963856 2012-08-30,'000768,西飞国际,7.3,7.15,7.3,6.96,6243146 2012-08-31,'000768,西飞国际,7.11,7.03,7.11,6.98,5599973 2012-09-03,'000768,西飞国际,7.03,7.05,7.09,7.01,5834296 2012-09-04,'000768,西飞国际,7.04,6.91,7.07,6.88,6599322 2012-09-05,'000768,西飞国际,6.88,7.09,7.15,6.86,7352519 2012-09-06,'000768,西飞国际,7.09,7.1,7.15,7.04,3953105 2012-09-07,'000768,西飞国际,7.14,7.35,7.41,7.12,10750262 2012-09-10,'000768,西飞国际,7.36,7.42,7.54,7.33,10187898 2012-09-11,'000768,西飞国际,7.6,7.58,7.74,7.48,13054303 2012-09-12,'000768,西飞国际,7.57,7.69,7.76,7.45,15570639 2012-09-13,'000768,西飞国际,7.65,8.13,8.44,7.6,32101393 2012-09-14,'000768,西飞国际,8.11,7.93,8.27,7.88,21276735 2012-09-17,'000768,西飞国际,8.02,7.72,8.12,7.72,13359935 2012-09-18,'000768,西飞国际,7.71,7.47,7.75,7.43,11454753 2012-09-19,'000768,西飞国际,7.57,7.54,7.57,7.31,8357635 2012-09-20,'000768,西飞国际,7.47,7.39,7.74,7.38,11235298 2012-09-21,'000768,西飞国际,7.3,7.11,7.31,7.0,8896848 2012-09-24,'000768,西飞国际,7.16,7.21,7.3,7.12,5179454 2012-09-25,'000768,西飞国际,7.18,7.19,7.34,7.11,4753529 2012-09-26,'000768,西飞国际,7.16,7.01,7.25,6.95,6371946 2012-09-27,'000768,西飞国际,6.98,7.13,7.23,6.98,8241848 2012-09-28,'000768,西飞国际,7.13,7.28,7.3,7.09,7158664 2012-10-08,'000768,西飞国际,7.47,7.54,7.63,7.4,11534563 2012-10-09,'000768,西飞国际,7.57,7.69,7.74,7.5,12897550 2012-10-10,'000768,西飞国际,7.7,7.8,7.91,7.65,13120706 2012-10-11,'000768,西飞国际,7.75,7.56,7.8,7.5,9143470 2012-10-12,'000768,西飞国际,7.58,7.7,7.8,7.56,8301932 2012-10-15,'000768,西飞国际,7.8,7.51,7.8,7.46,5049814 2012-10-16,'000768,西飞国际,7.5,7.52,7.6,7.5,3448235 2012-10-17,'000768,西飞国际,7.62,7.59,7.67,7.49,4313418 2012-10-18,'000768,西飞国际,7.65,7.68,7.74,7.6,5751487 2012-10-19,'000768,西飞国际,7.61,7.72,7.81,7.61,5681288 2012-10-22,'000768,西飞国际,7.7,7.72,7.76,7.65,3855115 2012-10-23,'000768,西飞国际,7.74,7.56,7.77,7.56,5938903 2012-10-24,'000768,西飞国际,7.52,7.54,7.61,7.51,2667234 2012-10-25,'000768,西飞国际,7.58,7.57,7.65,7.54,3489586 2012-10-26,'000768,西飞国际,7.57,7.34,7.62,7.3,4947422 2012-10-29,'000768,西飞国际,7.34,7.14,7.34,7.1,6296689 2012-10-30,'000768,西飞国际,7.16,7.08,7.21,7.08,5098656 2012-10-31,'000768,西飞国际,7.12,7.15,7.17,7.08,4004992 2012-11-01,'000768,西飞国际,7.2,7.26,7.38,7.17,9706072 2012-11-02,'000768,西飞国际,7.25,7.26,7.32,7.21,5395853 2012-11-05,'000768,西飞国际,7.29,7.28,7.32,7.21,4540636 2012-11-06,'000768,西飞国际,7.3,7.2,7.34,7.09,5139188 2012-11-07,'000768,西飞国际,7.21,7.26,7.31,7.16,3187028 2012-11-08,'000768,西飞国际,7.25,7.2,7.33,7.13,7177598 2012-11-09,'000768,西飞国际,7.19,7.26,7.28,7.1,4858873 2012-11-12,'000768,西飞国际,7.28,7.44,7.5,7.27,11704791 2012-11-13,'000768,西飞国际,7.48,7.17,7.48,7.15,7052145 2012-11-14,'000768,西飞国际,7.27,7.19,7.35,7.12,6100639 2012-11-15,'000768,西飞国际,7.11,7.13,7.26,7.07,5058097 2012-11-16,'000768,西飞国际,7.15,7.07,7.18,6.97,5465969 2012-11-19,'000768,西飞国际,7.07,7.03,7.13,7.02,3574264 2012-11-20,'000768,西飞国际,7.06,7.04,7.1,7.0,3495137 2012-11-21,'000768,西飞国际,7.08,7.13,7.14,7.01,3693293 2012-11-22,'000768,西飞国际,7.1,7.08,7.14,7.07,2405427 2012-11-23,'000768,西飞国际,7.13,7.08,7.14,7.08,1918124 2012-11-26,'000768,西飞国际,7.11,7.1,7.18,7.09,2834729 2012-11-27,'000768,西飞国际,7.06,6.95,7.1,6.95,4913127 2012-11-28,'000768,西飞国际,6.96,6.77,6.99,6.73,3905546 2012-11-29,'000768,西飞国际,6.78,6.75,6.85,6.75,3271298 2012-11-30,'000768,西飞国际,6.75,6.76,6.81,6.73,3988081 2012-12-03,'000768,西飞国际,6.78,6.72,6.83,6.71,2952046 2012-12-04,'000768,西飞国际,6.73,6.8,6.85,6.7,5056505 2012-12-05,'000768,西飞国际,6.8,7.01,7.12,6.77,8547163 2012-12-06,'000768,西飞国际,7.05,7.09,7.29,7.04,9723849 2012-12-07,'000768,西飞国际,7.09,7.14,7.18,7.02,7971247 2012-12-10,'000768,西飞国际,7.22,7.17,7.25,7.15,7336926 2012-12-11,'000768,西飞国际,7.16,7.25,7.34,7.12,10902728 2012-12-12,'000768,西飞国际,7.26,7.21,7.3,7.18,4682379 2012-12-13,'000768,西飞国际,7.2,7.12,7.24,7.11,3932174 2012-12-14,'000768,西飞国际,7.18,7.33,7.34,7.14,11182013 2012-12-17,'000768,西飞国际,7.35,7.35,7.42,7.31,7792614 2012-12-18,'000768,西飞国际,7.35,7.46,7.62,7.31,12929546 2012-12-19,'000768,西飞国际,7.45,7.38,7.5,7.37,5914831 2012-12-20,'000768,西飞国际,7.39,7.45,7.45,7.3,6407236 2012-12-21,'000768,西飞国际,7.45,7.42,7.49,7.33,6185817 2012-12-24,'000768,西飞国际,7.45,7.46,7.53,7.4,5947681 2012-12-25,'000768,西飞国际,7.49,7.67,7.71,7.41,15409373 2012-12-26,'000768,西飞国际,7.71,7.77,7.79,7.63,13111296 2012-12-27,'000768,中航飞机,7.85,8.08,8.43,7.84,29807183 2012-12-28,'000768,中航飞机,8.13,8.12,8.37,8.08,16589690 2012-12-31,'000768,中航飞机,8.14,8.32,8.42,8.03,18864069 2013-01-04,'000768,中航飞机,8.37,8.23,8.4,8.15,12088756 2013-01-07,'000768,中航飞机,8.23,8.65,8.84,8.21,27442874 2013-01-08,'000768,中航飞机,8.6,8.69,8.9,8.59,21182396 2013-01-09,'000768,中航飞机,8.69,8.5,8.69,8.4,13784604 2013-01-10,'000768,中航飞机,8.49,8.49,8.68,8.39,13752935 2013-01-11,'000768,中航飞机,8.63,8.77,9.15,8.62,35256518 2013-01-14,'000768,中航飞机,8.71,9.65,9.65,8.71,58720262 2013-01-15,'000768,中航飞机,9.86,10.05,10.6,9.81,79500146 2013-01-16,'000768,中航飞机,10.11,10.69,10.69,10.02,73991161 2013-01-17,'000768,中航飞机,10.66,9.92,10.66,9.63,56968794 2013-01-18,'000768,中航飞机,9.95,10.0,10.23,9.92,29032745 2013-01-21,'000768,中航飞机,10.01,10.04,10.25,9.6,34579327 2013-01-22,'000768,中航飞机,10.0,9.71,10.0,9.67,22060336 2013-01-23,'000768,中航飞机,9.67,10.24,10.24,9.67,40772171 2013-01-24,'000768,中航飞机,10.5,10.89,11.2,10.24,77888794 2013-01-25,'000768,中航飞机,10.7,10.61,11.12,10.44,53377291 2013-01-28,'000768,中航飞机,11.11,11.67,11.67,11.05,40915608 2013-01-29,'000768,中航飞机,12.59,12.01,12.59,11.6,126171876 2013-01-30,'000768,中航飞机,11.81,12.18,12.41,11.6,100411105 2013-01-31,'000768,中航飞机,12.0,11.46,12.04,11.33,67093080 2013-02-01,'000768,中航飞机,11.46,11.4,11.65,11.26,36950347 2013-02-04,'000768,中航飞机,11.39,11.53,11.87,11.37,40220823 2013-02-05,'000768,中航飞机,11.35,11.1,11.38,10.94,37831958 2013-02-06,'000768,中航飞机,11.12,11.16,11.36,11.02,25282945 2013-02-07,'000768,中航飞机,11.1,11.7,11.84,11.05,58118826 2013-02-08,'000768,中航飞机,11.55,11.51,11.79,11.47,32143291 2013-02-18,'000768,中航飞机,11.62,11.64,11.76,11.35,36239593 2013-02-19,'000768,中航飞机,11.65,11.47,11.68,11.22,22563530 2013-02-20,'000768,中航飞机,11.45,11.43,11.65,11.31,20965243 2013-02-21,'000768,中航飞机,11.33,10.9,11.34,10.83,30909183 2013-02-22,'000768,中航飞机,10.88,10.94,11.35,10.77,25580795 2013-02-25,'000768,中航飞机,11.06,10.95,11.11,10.81,14667817 2013-02-26,'000768,中航飞机,10.83,11.1,11.36,10.68,40236446 2013-02-27,'000768,中航飞机,11.01,11.35,11.45,10.91,42106922 2013-02-28,'000768,中航飞机,11.35,11.37,11.47,11.15,29959885 2013-03-01,'000768,中航飞机,11.48,11.59,11.94,11.48,42248155 2013-03-04,'000768,中航飞机,11.6,11.68,11.99,11.51,56091282 2013-03-05,'000768,中航飞机,11.78,11.8,11.88,11.32,36531745 2013-03-06,'000768,中航飞机,11.8,11.7,11.88,11.58,34806177 2013-03-07,'000768,中航飞机,11.67,11.13,11.67,10.91,34705183 2013-03-08,'000768,中航飞机,11.11,11.08,11.32,11.0,16787583 2013-03-11,'000768,中航飞机,11.06,11.11,11.28,10.99,11878614 2013-03-12,'000768,中航飞机,11.12,10.75,11.18,10.6,20137921 2013-03-13,'000768,中航飞机,10.7,10.3,10.73,10.16,17906793 2013-03-14,'000768,中航飞机,10.3,10.21,10.53,10.21,9412915 2013-03-15,'000768,中航飞机,10.25,10.4,10.58,10.11,17895361 2013-03-18,'000768,中航飞机,10.41,10.2,10.57,10.18,11564884 2013-03-19,'000768,中航飞机,10.2,10.28,10.44,10.17,13920230 2013-03-20,'000768,中航飞机,10.3,10.87,11.04,10.3,30302867 2013-03-21,'000768,中航飞机,10.9,11.06,11.24,10.8,27020924 2013-03-22,'000768,中航飞机,11.1,11.17,11.27,11.04,21954826 2013-03-25,'000768,中航飞机,11.29,11.04,11.34,11.02,13916236 2013-03-26,'000768,中航飞机,11.05,10.9,11.13,10.74,12582729 2013-03-27,'000768,中航飞机,10.88,11.22,11.32,10.83,28377833 2013-03-28,'000768,中航飞机,11.12,10.76,11.12,10.73,15081026 2013-03-29,'000768,中航飞机,10.79,10.43,10.89,10.4,14675276 2013-04-01,'000768,中航飞机,10.47,10.58,10.85,10.34,14158021 2013-04-02,'000768,中航飞机,10.7,10.31,10.73,10.21,14238325 2013-04-03,'000768,中航飞机,10.34,10.54,10.71,10.21,15290847 2013-04-08,'000768,中航飞机,10.49,10.89,10.96,10.32,20582639 2013-04-09,'000768,中航飞机,10.85,10.83,11.03,10.71,15245997 2013-04-10,'000768,中航飞机,10.79,10.88,10.99,10.59,18645274 2013-04-11,'000768,中航飞机,10.8,10.75,11.04,10.73,16226148 2013-04-12,'000768,中航飞机,10.7,10.4,10.7,10.38,13777840 2013-04-15,'000768,中航飞机,10.25,9.96,10.25,9.91,14902171 2013-04-16,'000768,中航飞机,9.9,10.09,10.11,9.88,9241180 2013-04-17,'000768,中航飞机,10.03,10.07,10.15,10.02,8785117 2013-04-18,'000768,中航飞机,10.0,10.13,10.25,9.97,6989839 2013-04-19,'000768,中航飞机,10.13,10.34,10.44,10.12,12198032 2013-04-22,'000768,中航飞机,10.37,10.34,10.43,10.25,9937741 2013-04-23,'000768,中航飞机,10.33,10.0,10.38,9.97,13328493 2013-04-24,'000768,中航飞机,9.99,10.07,10.2,9.9,11313599 2013-04-25,'000768,中航飞机,10.05,9.96,10.16,9.96,8948393 2013-04-26,'000768,中航飞机,10.0,9.65,10.06,9.53,12218084 2013-05-02,'000768,中航飞机,9.61,9.47,9.64,9.37,7035384 2013-05-03,'000768,中航飞机,9.48,9.67,9.87,9.48,10215888 2013-05-06,'000768,中航飞机,9.72,9.8,9.86,9.6,9143303 2013-05-07,'000768,中航飞机,9.78,9.72,9.78,9.64,6851131 2013-05-08,'000768,中航飞机,9.73,9.78,9.97,9.72,9145147 2013-05-09,'000768,中航飞机,9.75,10.03,10.08,9.7,16638719 2013-05-10,'000768,中航飞机,9.99,9.95,10.12,9.86,12746188 2013-05-13,'000768,中航飞机,10.16,10.39,10.47,10.13,26270969 2013-05-14,'000768,中航飞机,10.48,10.06,10.48,10.03,16449978 2013-05-15,'000768,中航飞机,10.15,10.25,10.43,10.15,15749775 2013-05-16,'000768,中航飞机,10.26,10.61,10.65,10.17,29280463 2013-05-17,'000768,中航飞机,10.58,10.62,10.86,10.5,25468063 2013-05-20,'000768,中航飞机,10.68,10.87,10.96,10.6,23595768 2013-05-21,'000768,中航飞机,10.87,11.54,11.71,10.81,53062113 2013-05-22,'000768,中航飞机,11.55,11.31,11.68,11.23,35006760 2013-05-23,'000768,中航飞机,11.39,11.63,12.0,11.39,56955384 2013-05-24,'000768,中航飞机,11.69,11.85,11.96,11.47,47109345 2013-05-27,'000768,中航飞机,11.8,11.87,12.05,11.64,30910207 2013-05-28,'000768,中航飞机,11.87,11.52,11.99,11.25,35197931 2013-05-29,'000768,中航飞机,11.6,12.0,12.07,11.48,49221940 2013-05-30,'000768,中航飞机,12.0,11.92,12.08,11.8,30095901 2013-05-31,'000768,中航飞机,11.88,11.67,11.95,11.61,23990080 2013-06-03,'000768,中航飞机,11.68,11.77,11.98,11.65,22765844 2013-06-04,'000768,中航飞机,11.83,11.94,12.29,11.72,49228205 2013-06-05,'000768,中航飞机,11.83,11.62,11.83,11.5,25799484 2013-06-06,'000768,中航飞机,11.53,11.37,11.76,11.26,19546211 2013-06-07,'000768,中航飞机,11.37,11.38,11.65,11.0,23731115 2013-06-13,'000768,中航飞机,11.09,10.73,11.09,10.48,21284291 2013-06-14,'000768,中航飞机,10.7,10.62,10.8,10.32,20702181 2013-06-17,'000768,中航飞机,10.55,10.73,10.95,10.55,18173137 2013-06-18,'000768,中航飞机,10.8,10.83,11.09,10.72,14046696 2013-06-19,'000768,中航飞机,10.73,10.62,10.76,10.39,13048054 2013-06-20,'000768,中航飞机,10.59,10.03,10.59,9.95,15573658 2013-06-21,'000768,中航飞机,9.8,9.92,10.03,9.56,10955121 2013-06-24,'000768,中航飞机,9.9,8.93,9.9,8.93,22408613 2013-06-25,'000768,中航飞机,8.81,9.0,9.1,8.04,28662744 2013-06-26,'000768,中航飞机,9.01,9.26,9.32,8.78,20980327 2013-06-27,'000768,中航飞机,9.19,9.08,9.54,9.08,23224550 2013-06-28,'000768,中航飞机,9.0,8.9,9.25,8.82,14837978 2013-07-01,'000768,中航飞机,9.02,9.15,9.15,8.9,11037081 2013-07-02,'000768,中航飞机,9.17,9.41,9.5,9.02,19262475 2013-07-03,'000768,中航飞机,9.35,9.25,9.4,9.1,12056147 2013-07-04,'000768,中航飞机,9.25,9.43,9.67,9.13,17089918 2013-07-05,'000768,中航飞机,9.49,9.58,9.66,9.38,15663689 2013-07-08,'000768,中航飞机,9.48,9.01,9.48,9.01,13293119 2013-07-09,'000768,中航飞机,9.04,9.05,9.15,9.0,7195075 2013-07-10,'000768,中航飞机,9.06,9.28,9.3,9.01,9006611 2013-07-11,'000768,中航飞机,9.32,9.58,9.68,9.28,16421534 2013-07-12,'000768,中航飞机,9.57,9.57,9.85,9.5,15191183 2013-07-15,'000768,中航飞机,9.6,9.71,9.77,9.55,11374239 2013-07-16,'000768,中航飞机,9.69,9.9,9.96,9.66,17464172 2013-07-17,'000768,中航飞机,9.96,9.9,10.21,9.88,20493609 2013-07-18,'000768,中航飞机,9.89,9.9,9.99,9.69,13619178 2013-07-19,'000768,中航飞机,9.93,9.64,10.11,9.61,18099107 2013-07-22,'000768,中航飞机,9.9,9.76,9.99,9.64,16198165 2013-07-23,'000768,中航飞机,9.75,9.84,9.95,9.72,19037577 2013-07-24,'000768,中航飞机,9.85,9.72,9.97,9.57,17037982 2013-07-25,'000768,中航飞机,9.75,9.71,10.06,9.64,21609672 2013-07-26,'000768,中航飞机,9.65,9.27,9.66,9.0,20583513 2013-07-29,'000768,中航飞机,9.17,8.94,9.18,8.87,13274983 2013-07-30,'000768,中航飞机,8.97,8.95,9.15,8.84,9928964 2013-07-31,'000768,中航飞机,9.1,9.0,9.13,8.98,7819758 2013-08-01,'000768,中航飞机,9.09,9.17,9.26,9.02,9207426 2013-08-02,'000768,中航飞机,9.26,9.19,9.3,9.17,9110341 2013-08-05,'000768,中航飞机,9.13,9.24,9.27,9.13,7551522 2013-08-06,'000768,中航飞机,9.38,9.33,9.41,9.29,11028854 2013-08-07,'000768,中航飞机,9.3,9.34,9.43,9.28,12171237 2013-08-08,'000768,中航飞机,9.35,9.14,9.38,9.1,9282229 2013-08-09,'000768,中航飞机,9.15,9.19,9.38,9.06,8935216 2013-08-12,'000768,中航飞机,9.3,9.35,9.36,9.1,12232506 2013-08-13,'000768,中航飞机,9.36,9.35,9.42,9.28,10484845 2013-08-14,'000768,中航飞机,9.41,9.26,9.47,9.23,11665291 2013-08-15,'000768,中航飞机,9.27,9.04,9.31,9.04,9855536 2013-08-16,'000768,中航飞机,9.04,8.95,9.26,8.9,13145473 2013-08-19,'000768,中航飞机,8.9,8.97,9.08,8.89,8691052 2013-08-20,'000768,中航飞机,8.98,8.88,9.05,8.84,8830889 2013-08-21,'000768,中航飞机,8.95,8.94,8.95,8.85,5679159 2013-08-22,'000768,中航飞机,8.98,8.95,9.05,8.91,7385407 2013-08-23,'000768,中航飞机,9.02,8.85,9.02,8.63,11528100 2013-08-26,'000768,中航飞机,8.89,9.04,9.11,8.86,16121511 2013-08-27,'000768,中航飞机,9.05,9.15,9.15,8.96,13446852 2013-08-28,'000768,中航飞机,9.16,9.69,9.86,9.16,52167920 2013-08-29,'000768,中航飞机,9.69,9.45,9.69,9.33,19962534 2013-08-30,'000768,中航飞机,9.39,9.32,9.39,9.14,19814208 2013-09-02,'000768,中航飞机,9.48,9.46,9.71,9.43,20991129 2013-09-03,'000768,中航飞机,9.46,9.47,9.52,9.29,14465353 2013-09-04,'000768,中航飞机,9.49,9.76,9.85,9.49,32813328 2013-09-05,'000768,中航飞机,9.75,9.54,9.84,9.45,24316653 2013-09-06,'000768,中航飞机,9.5,9.95,9.95,9.5,39527311 2013-09-09,'000768,中航飞机,10.1,10.95,10.95,9.83,85012994 2013-09-10,'000768,中航飞机,10.9,11.07,11.3,10.67,67095121 2013-09-11,'000768,中航飞机,11.31,10.64,11.53,10.46,52527933 2013-09-12,'000768,中航飞机,10.47,10.56,10.86,10.41,26643192 2013-09-13,'000768,中航飞机,10.56,10.29,10.65,10.25,20481027 2013-09-16,'000768,中航飞机,10.27,10.33,10.65,10.22,20464970 2013-09-17,'000768,中航飞机,10.32,10.08,10.44,10.05,19807674 2013-09-18,'000768,中航飞机,10.25,10.15,10.27,10.05,11740389 2013-09-23,'000768,中航飞机,10.28,10.2,10.32,10.01,15058258 2013-09-24,'000768,中航飞机,10.21,10.33,10.37,10.14,18468237 2013-09-25,'000768,中航飞机,10.3,10.1,10.36,10.07,15922956 2013-09-26,'000768,中航飞机,10.05,9.61,10.1,9.6,23141517 2013-09-27,'000768,中航飞机,9.67,9.57,9.72,9.51,9688866 2013-09-30,'000768,中航飞机,9.57,9.58,9.69,9.52,8278805 2013-10-08,'000768,中航飞机,9.55,9.83,9.9,9.42,13724015 2013-10-09,'000768,中航飞机,9.76,9.8,9.92,9.69,14711564 2013-10-10,'000768,中航飞机,9.85,9.78,9.99,9.72,20124703 2013-10-11,'000768,中航飞机,9.82,9.85,9.91,9.75,14105272 2013-10-14,'000768,中航飞机,9.88,9.86,9.93,9.76,12502648 2013-10-15,'000768,中航飞机,9.9,9.84,9.94,9.8,12499637 2013-10-16,'000768,中航飞机,9.8,9.77,9.99,9.74,20286053 2013-10-17,'000768,中航飞机,9.71,9.7,9.85,9.64,16858088 2013-10-18,'000768,中航飞机,9.69,9.62,9.78,9.58,12134957 2013-10-21,'000768,中航飞机,9.62,9.69,9.72,9.45,14453244 2013-10-22,'000768,中航飞机,9.69,9.55,9.74,9.52,12974390 2013-10-23,'000768,中航飞机,9.58,9.55,9.72,9.53,12880485 2013-10-24,'000768,中航飞机,9.55,9.6,9.62,9.51,7632518 2013-10-25,'000768,中航飞机,9.66,9.18,9.66,9.15,13414658 2013-10-28,'000768,中航飞机,9.2,9.36,9.4,9.08,9180583 2013-10-29,'000768,中航飞机,9.43,8.96,9.45,8.72,18587279 2013-10-30,'000768,中航飞机,9.0,9.09,9.1,8.88,11693728 2013-10-31,'000768,中航飞机,9.02,9.05,9.09,8.97,7394655 2013-11-01,'000768,中航飞机,9.15,9.12,9.16,9.04,5787844 2013-11-04,'000768,中航飞机,9.24,9.14,9.24,9.07,4292806 2013-11-05,'000768,中航飞机,9.1,9.12,9.17,8.95,5548387 2013-11-06,'000768,中航飞机,9.09,9.01,9.15,8.99,6627355 2013-11-07,'000768,中航飞机,9.05,8.97,9.07,8.95,5104991 2013-11-08,'000768,中航飞机,8.97,9.0,9.15,8.97,6135675 2013-11-11,'000768,中航飞机,9.0,8.92,9.06,8.84,5361562 2013-11-12,'000768,中航飞机,8.89,8.94,8.99,8.88,4453971 2013-11-13,'000768,中航飞机,9.3,9.02,9.41,9.0,11527118 2013-11-14,'000768,中航飞机,9.0,9.4,9.43,8.96,20404035 2013-11-15,'000768,中航飞机,9.4,9.64,9.85,9.37,29688722 2013-11-18,'000768,中航飞机,9.68,9.87,10.19,9.64,47534000 2013-11-19,'000768,中航飞机,9.99,9.76,10.16,9.69,30784666 2013-11-20,'000768,中航飞机,9.87,10.34,10.45,9.71,62793905 2013-11-21,'000768,中航飞机,10.18,10.0,10.28,9.82,38906619 2013-11-22,'000768,中航飞机,10.13,10.09,10.5,10.0,46052129 2013-11-25,'000768,中航飞机,10.54,10.33,10.66,10.24,55616913 2013-11-26,'000768,中航飞机,10.21,10.2,10.39,9.93,31481095 2013-11-27,'000768,中航飞机,10.2,10.7,10.7,10.12,55437047 2013-11-28,'000768,中航飞机,10.7,10.42,10.7,10.4,41244049 2013-11-29,'000768,中航飞机,10.44,10.74,10.99,10.44,54849341 2013-12-02,'000768,中航飞机,10.5,10.1,10.77,9.91,40130036 2013-12-03,'000768,中航飞机,10.08,10.14,10.4,10.08,23269097 2013-12-04,'000768,中航飞机,10.18,10.3,10.41,10.11,21583574 2013-12-05,'000768,中航飞机,10.28,10.2,10.47,10.17,18024440 2013-12-06,'000768,中航飞机,10.15,10.08,10.19,10.01,15484540 2013-12-09,'000768,中航飞机,10.01,10.0,10.14,9.91,17239482 2013-12-10,'000768,中航飞机,9.96,9.95,10.04,9.84,16290735 2013-12-11,'000768,中航飞机,9.85,9.81,9.94,9.76,12404943 2013-12-12,'000768,中航飞机,9.81,9.79,9.93,9.76,12352058 2013-12-13,'000768,中航飞机,9.7,9.81,9.86,9.67,8200730 2013-12-16,'000768,中航飞机,9.76,9.68,9.92,9.64,11283986 2013-12-17,'000768,中航飞机,9.7,9.87,9.94,9.63,15453991 2013-12-18,'000768,中航飞机,9.93,9.72,9.93,9.7,8533118 2013-12-19,'000768,中航飞机,9.74,9.49,9.81,9.47,11529689 2013-12-20,'000768,中航飞机,9.63,9.27,9.69,9.23,11305912 2013-12-23,'000768,中航飞机,9.22,9.41,9.63,9.15,11214473 2013-12-24,'000768,中航飞机,9.48,9.34,9.59,9.26,8109966 2013-12-25,'000768,中航飞机,9.42,9.5,9.53,9.33,6216280 2013-12-26,'000768,中航飞机,9.45,9.3,9.52,9.26,6880980 2013-12-27,'000768,中航飞机,9.32,9.5,9.57,9.3,10087443 2013-12-30,'000768,中航飞机,9.55,9.46,9.6,9.43,7068969 2013-12-31,'000768,中航飞机,9.44,9.54,9.57,9.4,8437407 2014-01-02,'000768,中航飞机,9.54,9.66,9.75,9.51,9546568 2014-01-03,'000768,中航飞机,9.6,9.51,9.68,9.45,7685049 2014-01-06,'000768,中航飞机,9.47,9.14,9.47,9.11,9773437 2014-01-07,'000768,中航飞机,9.05,9.2,9.21,9.05,6819757 2014-01-08,'000768,中航飞机,9.18,9.13,9.35,9.05,11373011 2014-01-09,'000768,中航飞机,9.1,9.01,9.2,9.0,8162290 2014-01-10,'000768,中航飞机,9.02,8.8,9.03,8.78,10617112 2014-01-13,'000768,中航飞机,8.82,8.82,8.91,8.74,5722772 2014-01-14,'000768,中航飞机,8.81,8.89,8.9,8.72,10145913 2014-01-15,'000768,中航飞机,8.9,9.03,9.13,8.82,11548244 2014-01-16,'000768,中航飞机,9.0,8.93,9.03,8.9,8474366 2014-01-17,'000768,中航飞机,8.91,8.7,8.92,8.68,10296448 2014-01-20,'000768,中航飞机,8.74,8.68,8.78,8.59,7927891 2014-01-21,'000768,中航飞机,8.72,8.78,8.82,8.7,6479371 2014-01-22,'000768,中航飞机,8.89,8.98,9.02,8.83,10141835 2014-01-23,'000768,中航飞机,8.99,8.97,9.05,8.93,9978727 2014-01-24,'000768,中航飞机,8.97,9.05,9.08,8.9,11893437 2014-01-27,'000768,中航飞机,9.05,9.01,9.05,8.92,10182619 2014-01-28,'000768,中航飞机,9.01,8.94,9.07,8.92,7275255 2014-01-29,'000768,中航飞机,9.0,9.14,9.21,9.0,14093783 2014-01-30,'000768,中航飞机,9.12,9.27,9.43,9.09,19727020 2014-02-07,'000768,中航飞机,9.06,9.47,9.48,9.01,20753836 2014-02-10,'000768,中航飞机,9.46,9.71,9.9,9.43,28725164 2014-02-11,'000768,中航飞机,9.71,9.69,9.73,9.49,15697907 2014-02-12,'000768,中航飞机,9.68,9.65,9.73,9.5,13981416 2014-02-13,'000768,中航飞机,9.64,9.37,9.64,9.34,14885867 2014-02-14,'000768,中航飞机,9.36,9.44,9.51,9.34,9381942 2014-02-17,'000768,中航飞机,9.45,9.74,9.82,9.45,21962909 2014-02-18,'000768,中航飞机,9.75,9.65,9.76,9.58,14497314 2014-02-19,'000768,中航飞机,9.68,9.58,9.7,9.51,12961170 2014-02-20,'000768,中航飞机,9.59,9.39,9.65,9.36,13036093 2014-02-21,'000768,中航飞机,9.4,9.44,9.53,9.35,8781343 2014-02-24,'000768,中航飞机,9.36,9.19,9.36,9.09,12820132 2014-02-25,'000768,中航飞机,9.2,8.94,9.31,8.82,14287481 2014-02-26,'000768,中航飞机,8.59,8.68,8.76,8.32,18616257 2014-02-27,'000768,中航飞机,8.67,8.48,8.84,8.38,28079681 2014-02-28,'000768,中航飞机,8.45,8.59,8.63,8.41,10780155 2014-03-03,'000768,中航飞机,8.64,8.82,8.9,8.64,15159341 2014-03-04,'000768,中航飞机,8.83,9.17,9.18,8.74,21614133 2014-03-05,'000768,中航飞机,9.19,9.07,9.26,8.92,19208741 2014-03-06,'000768,中航飞机,9.01,9.08,9.14,8.83,14632816 2014-03-07,'000768,中航飞机,9.14,8.92,9.27,8.88,14706277 2014-03-10,'000768,中航飞机,8.84,8.35,8.84,8.32,13610527 2014-03-11,'000768,中航飞机,8.35,8.43,8.48,8.28,8123656 2014-03-12,'000768,中航飞机,8.38,8.44,8.48,8.32,7275191 2014-03-13,'000768,中航飞机,8.48,8.56,8.65,8.44,7510791 2014-03-14,'000768,中航飞机,8.55,8.47,8.55,8.42,5138964 2014-03-17,'000768,中航飞机,8.5,8.67,8.7,8.48,9482612 2014-03-18,'000768,中航飞机,8.67,8.63,8.73,8.62,8141571 2014-03-19,'000768,中航飞机,8.64,8.68,8.76,8.52,6763185 2014-03-20,'000768,中航飞机,8.78,8.45,8.78,8.43,6170969 2014-03-21,'000768,中航飞机,8.45,8.64,8.67,8.36,8082975 2014-03-24,'000768,中航飞机,8.66,8.75,8.81,8.65,11677791 2014-03-25,'000768,中航飞机,8.73,8.7,8.84,8.69,6356648 2014-03-26,'000768,中航飞机,8.71,8.68,8.76,8.65,4369901 2014-03-27,'000768,中航飞机,8.68,8.56,8.68,8.53,6006868 2014-03-28,'000768,中航飞机,8.6,8.34,8.61,8.29,11014266 2014-03-31,'000768,中航飞机,8.37,8.41,8.55,8.33,5293464 2014-04-01,'000768,中航飞机,8.4,8.45,8.52,8.33,6034016 2014-04-02,'000768,中航飞机,8.48,8.41,8.5,8.38,4608192 2014-04-03,'000768,中航飞机,8.42,8.41,8.47,8.37,4498102 2014-04-04,'000768,中航飞机,8.38,8.53,8.53,8.36,7102702 2014-04-08,'000768,中航飞机,8.51,8.91,8.97,8.48,23707539 2014-04-09,'000768,中航飞机,8.97,8.9,8.99,8.79,12849647 2014-04-10,'000768,中航飞机,8.86,8.92,8.94,8.83,10711821 2014-04-11,'000768,中航飞机,8.8,8.77,8.84,8.66,11399995 2014-04-14,'000768,中航飞机,8.73,8.85,8.86,8.72,7544950 2014-04-15,'000768,中航飞机,9.12,8.93,9.26,8.91,22098166 2014-04-16,'000768,中航飞机,8.95,8.92,9.07,8.89,10957950 2014-04-17,'000768,中航飞机,8.92,8.76,8.95,8.75,7756762 2014-04-18,'000768,中航飞机,8.71,8.85,8.87,8.71,5778167 2014-04-21,'000768,中航飞机,8.78,8.73,8.98,8.71,7906457 2014-04-22,'000768,中航飞机,8.72,8.72,8.77,8.55,7720453 2014-04-23,'000768,中航飞机,8.7,8.9,8.9,8.63,9046954 2014-04-24,'000768,中航飞机,8.9,8.8,9.07,8.79,11125107 2014-04-25,'000768,中航飞机,8.8,8.7,8.93,8.68,10421541 2014-04-28,'000768,中航飞机,8.7,8.44,8.77,8.4,12494841 2014-04-29,'000768,中航飞机,8.44,8.5,8.55,8.42,4946127 2014-04-30,'000768,中航飞机,8.51,8.51,8.56,8.44,3710391 2014-05-05,'000768,中航飞机,8.5,8.57,8.62,8.47,5174580 2014-05-06,'000768,中航飞机,8.57,8.52,8.63,8.52,5244894 2014-05-07,'000768,中航飞机,8.53,8.71,8.76,8.51,12519465 2014-05-08,'000768,中航飞机,8.69,8.65,8.82,8.62,7709869 2014-05-09,'000768,中航飞机,8.63,8.57,8.73,8.56,7449911 2014-05-12,'000768,中航飞机,8.65,8.76,8.8,8.61,9060847 2014-05-13,'000768,中航飞机,8.7,8.99,9.05,8.7,15761258 2014-05-14,'000768,中航飞机,8.95,9.04,9.14,8.86,16365593 2014-05-15,'000768,中航飞机,9.04,9.15,9.33,9.01,26117092 2014-05-16,'000768,中航飞机,9.19,9.08,9.25,8.99,13132968 2014-05-19,'000768,中航飞机,9.48,9.08,9.59,9.01,26113233 2014-05-20,'000768,中航飞机,9.12,8.9,9.25,8.85,17037214 2014-05-21,'000768,中航飞机,8.94,9.0,9.04,8.81,10220114 2014-05-22,'000768,中航飞机,8.96,8.76,9.04,8.76,18992219 2014-05-23,'000768,中航飞机,8.77,8.8,8.82,8.7,8320810 2014-05-26,'000768,中航飞机,9.2,9.14,9.52,9.07,43672069 2014-05-27,'000768,中航飞机,9.15,8.91,9.18,8.88,20120382 2014-05-28,'000768,中航飞机,8.9,9.12,9.17,8.85,19584245 2014-05-29,'000768,中航飞机,9.08,9.05,9.17,9.01,12268406 2014-05-30,'000768,中航飞机,9.12,9.2,9.25,9.0,19230637 2014-06-03,'000768,中航飞机,9.18,9.07,9.18,9.05,9706561 2014-06-04,'000768,中航飞机,9.07,8.9,9.08,8.87,10289321 2014-06-05,'000768,中航飞机,8.9,8.96,8.98,8.85,6791616 2014-06-06,'000768,中航飞机,8.93,8.9,8.97,8.84,6981009 2014-06-09,'000768,中航飞机,8.86,8.84,8.99,8.84,7037022 2014-06-10,'000768,中航飞机,8.86,8.91,8.92,8.81,6439753 2014-06-11,'000768,中航飞机,8.92,8.93,8.95,8.82,6545288 2014-06-12,'000768,中航飞机,8.89,9.02,9.08,8.89,9227946 2014-06-13,'000768,中航飞机,9.02,9.05,9.11,9.0,8758361 2014-06-16,'000768,中航飞机,9.06,9.42,9.43,9.03,34853725 2014-06-17,'000768,中航飞机,9.37,9.35,9.38,9.23,16363016 2014-06-18,'000768,中航飞机,9.38,9.37,9.6,9.37,25517757 2014-06-19,'000768,中航飞机,9.28,9.47,9.69,9.22,36207344 2014-06-20,'000768,中航飞机,9.43,9.68,9.68,9.3,23213736 2014-06-23,'000768,中航飞机,9.71,10.04,10.15,9.63,44534026 2014-06-24,'000768,中航飞机,10.0,10.19,10.22,9.86,28876299 2014-06-25,'000768,中航飞机,10.11,10.02,10.33,9.97,21729075 2014-06-26,'000768,中航飞机,9.95,10.3,10.3,9.94,25459695 2014-06-27,'000768,中航飞机,10.26,10.23,10.37,10.16,19704065 2014-06-30,'000768,中航飞机,10.3,10.53,10.63,10.22,36086674 2014-07-01,'000768,中航飞机,10.53,10.48,10.71,10.31,21821068 2014-07-02,'000768,中航飞机,10.45,10.68,10.96,10.41,40086870 2014-07-03,'000768,中航飞机,10.61,10.57,10.73,10.49,17284741 2014-07-04,'000768,中航飞机,10.54,10.47,10.67,10.35,17194467 2014-07-07,'000768,中航飞机,10.47,10.53,10.63,10.3,23558347 2014-07-08,'000768,中航飞机,10.53,10.33,10.63,10.3,19991636 2014-07-09,'000768,中航飞机,10.27,10.37,10.72,10.0,47796491 2014-07-10,'000768,中航飞机,10.37,10.55,10.66,10.12,41884377 2014-07-11,'000768,中航飞机,10.47,11.1,11.15,10.43,52832629 2014-07-14,'000768,中航飞机,11.1,10.86,11.51,10.86,53318013 2014-07-15,'000768,中航飞机,10.9,11.11,11.39,10.87,40164576 2014-07-16,'000768,中航飞机,10.97,10.64,11.05,10.56,24298012 2014-07-17,'000768,中航飞机,10.63,10.68,10.8,10.45,13656681 2014-07-18,'000768,中航飞机,10.69,10.54,10.85,10.5,15063652 2014-07-21,'000768,中航飞机,10.56,10.31,10.65,10.08,25354221 2014-07-22,'000768,中航飞机,10.25,10.6,10.69,10.16,22451606 2014-07-23,'000768,中航飞机,10.57,10.42,10.75,10.36,15766433 2014-07-24,'000768,中航飞机,10.55,10.25,10.65,10.09,15737883 2014-07-25,'000768,中航飞机,10.31,10.49,10.54,10.11,12747047 2014-07-28,'000768,中航飞机,10.52,10.79,10.95,10.48,23778412 2014-07-29,'000768,中航飞机,10.89,11.45,11.5,10.79,45661550 2014-07-30,'000768,中航飞机,11.39,11.6,11.97,11.22,49104959 2014-07-31,'000768,中航飞机,11.58,11.83,11.92,11.41,32919872 2014-08-01,'000768,中航飞机,11.96,12.14,12.97,11.63,64566693 2014-08-04,'000768,中航飞机,12.18,12.33,12.9,12.02,66375541 2014-08-05,'000768,中航飞机,12.19,12.11,12.31,11.98,35988038 2014-08-06,'000768,中航飞机,12.11,12.17,12.45,12.02,41419890 2014-08-07,'000768,中航飞机,12.15,11.85,12.36,11.85,32647089 2014-08-08,'000768,中航飞机,11.85,12.04,12.23,11.8,32467527 2014-08-11,'000768,中航飞机,12.1,12.65,12.65,12.1,51732786 2014-08-12,'000768,中航飞机,12.69,12.65,12.85,12.51,24457187 2014-08-13,'000768,中航飞机,12.65,12.77,12.87,12.45,29867645 2014-08-14,'000768,中航飞机,12.78,12.38,12.8,12.32,23488656 2014-08-15,'000768,中航飞机,12.38,12.26,12.44,12.19,20295786 2014-08-18,'000768,中航飞机,12.29,12.32,12.45,12.11,20171966 2014-08-19,'000768,中航飞机,12.39,12.23,12.4,12.12,20839498 2014-08-20,'000768,中航飞机,12.23,12.09,12.29,12.03,21612422 2014-08-21,'000768,中航飞机,12.08,12.17,12.34,12.06,17924943 2014-08-22,'000768,中航飞机,12.28,12.48,12.63,12.2,40525251 2014-08-25,'000768,中航飞机,12.54,12.18,12.58,12.13,23286769 2014-08-26,'000768,中航飞机,12.18,11.95,12.26,11.85,14832116 2014-08-27,'000768,中航飞机,11.93,12.48,12.93,11.88,43473937 2014-08-28,'000768,中航飞机,12.46,12.04,12.5,12.01,25737220 2014-08-29,'000768,中航飞机,12.08,12.87,12.87,12.04,49206145 2014-09-01,'000768,中航飞机,12.9,13.8,13.85,12.9,75021687 2014-09-02,'000768,中航飞机,13.8,14.26,14.84,13.58,81186529 2014-09-03,'000768,中航飞机,14.15,14.18,14.45,14.0,49811583 2014-09-04,'000768,中航飞机,14.16,14.54,14.89,14.1,72809033 2014-09-05,'000768,中航飞机,14.58,14.39,14.59,14.25,37876730 2014-09-09,'000768,中航飞机,14.46,14.48,14.86,14.32,42858736 2014-09-10,'000768,中航飞机,14.48,15.34,15.34,14.28,66342089 2014-09-11,'000768,中航飞机,15.38,15.94,16.36,15.21,88039478 2014-09-12,'000768,中航飞机,16.0,15.93,16.2,15.61,43310054 2014-09-15,'000768,中航飞机,16.04,16.16,16.49,15.98,51407746 2014-09-16,'000768,中航飞机,16.16,14.9,16.23,14.78,77633315 2014-09-17,'000768,中航飞机,14.9,14.76,15.1,14.35,38754402 2014-09-18,'000768,中航飞机,14.6,14.98,15.14,14.38,34435128 2014-09-19,'000768,中航飞机,14.99,15.9,15.95,14.85,53905638 2014-09-22,'000768,中航飞机,16.25,15.57,16.34,15.43,48330372 2014-09-23,'000768,中航飞机,15.58,15.79,16.16,15.58,47083338 2014-10-17,'000768,中航飞机,15.9,17.37,17.37,15.79,124473582 2014-10-20,'000768,中航飞机,17.5,16.9,17.53,16.61,70608263 2014-10-21,'000768,中航飞机,16.9,16.0,16.92,15.94,57877264 2014-10-22,'000768,中航飞机,15.89,15.91,16.58,15.6,63519461 2014-10-23,'000768,中航飞机,15.68,15.31,15.99,15.19,44633581 2014-10-24,'000768,中航飞机,15.45,15.05,15.55,14.97,30861559 2014-10-27,'000768,中航飞机,14.9,15.25,15.3,14.75,26573388 2014-10-28,'000768,中航飞机,15.25,16.06,16.1,15.25,51361313 2014-10-29,'000768,中航飞机,16.12,16.27,16.57,16.1,57898980 2014-10-30,'000768,中航飞机,16.33,16.21,16.77,16.08,43571510 2014-10-31,'000768,中航飞机,16.21,15.98,16.26,15.62,37879692 2014-11-03,'000768,中航飞机,16.0,16.13,16.37,15.91,28026618 2014-11-04,'000768,中航飞机,16.05,15.79,16.1,15.72,22676780 2014-11-05,'000768,中航飞机,15.75,15.82,16.08,15.71,23326160 2014-11-06,'000768,中航飞机,15.83,16.37,16.38,15.62,43063568 2014-11-07,'000768,中航飞机,16.53,16.74,17.28,16.35,70231408 2014-11-10,'000768,中航飞机,16.92,16.56,17.12,16.18,41449553 2014-11-11,'000768,中航飞机,16.56,15.65,16.74,15.3,49337413 2014-11-12,'000768,中航飞机,15.82,15.98,16.3,15.69,29232883 2014-11-13,'000768,中航飞机,16.18,15.0,16.3,14.85,53307378 2014-11-14,'000768,中航飞机,14.96,14.74,15.21,14.5,32724176 2014-11-17,'000768,中航飞机,14.73,14.85,15.08,14.38,27748004 2014-11-18,'000768,中航飞机,14.85,14.89,15.08,14.69,20841530 2014-11-19,'000768,中航飞机,14.91,15.29,15.4,14.7,36822891 2014-11-20,'000768,中航飞机,15.01,15.0,15.24,14.87,24449456 2014-11-21,'000768,中航飞机,15.0,14.9,15.03,14.73,26531844 2014-11-24,'000768,中航飞机,15.04,15.02,15.25,14.78,37649006 2014-11-25,'000768,中航飞机,15.05,15.18,15.35,15.02,29948566 2014-11-26,'000768,中航飞机,15.26,15.52,15.78,15.03,49609154 2014-11-27,'000768,中航飞机,15.52,15.4,15.73,15.23,41749855 2014-11-28,'000768,中航飞机,15.35,15.13,15.5,15.0,35625404 2014-12-01,'000768,中航飞机,15.19,14.85,15.19,14.84,29456711 2014-12-02,'000768,中航飞机,14.86,14.97,15.09,14.86,25573724 2014-12-03,'000768,中航飞机,14.9,15.6,15.65,14.6,72759146 2014-12-04,'000768,中航飞机,15.73,15.95,16.1,15.69,72207863 2014-12-05,'000768,中航飞机,16.27,17.55,17.55,15.67,157267569 2014-12-08,'000768,中航飞机,19.0,19.31,19.31,18.6,160386882 2014-12-10,'000768,中航飞机,17.82,19.18,20.1,17.38,183464559 2014-12-11,'000768,中航飞机,18.7,19.5,20.2,18.13,121653822 2014-12-12,'000768,中航飞机,19.49,19.0,19.93,18.9,64107946 2014-12-15,'000768,中航飞机,17.92,18.55,19.39,17.9,74596028 2014-12-16,'000768,中航飞机,18.65,18.57,19.2,18.5,62346744 2014-12-17,'000768,中航飞机,18.58,17.84,18.58,17.7,65921700 2014-12-18,'000768,中航飞机,17.84,19.33,19.62,17.84,131037348 2014-12-19,'000768,中航飞机,18.6,18.85,19.06,17.86,90577867 2014-12-22,'000768,中航飞机,18.9,18.15,19.23,18.03,52394948 2014-12-23,'000768,中航飞机,18.11,16.79,18.44,16.6,61026714 2014-12-24,'000768,中航飞机,16.81,17.47,17.62,16.6,49456727 2014-12-25,'000768,中航飞机,17.44,17.66,17.96,17.2,39663695 2014-12-26,'000768,中航飞机,18.05,18.21,18.37,17.76,48906592 2014-12-29,'000768,中航飞机,18.12,19.35,19.85,17.81,91369956 2014-12-30,'000768,中航飞机,19.34,18.8,19.45,18.36,53918587 2014-12-31,'000768,中航飞机,19.1,18.94,19.29,18.25,60147031 2015-01-05,'000768,中航飞机,18.76,19.33,19.88,18.41,84199357 2015-01-06,'000768,中航飞机,19.6,21.26,21.26,19.4,109173510 2015-01-07,'000768,中航飞机,22.0,20.7,22.16,20.62,122296370 2015-01-08,'000768,中航飞机,20.68,21.55,22.23,20.4,114513072 2015-01-09,'000768,中航飞机,21.48,20.7,21.64,20.7,75377790 2015-01-12,'000768,中航飞机,20.48,19.56,20.48,19.4,54197529 2015-01-13,'000768,中航飞机,19.56,20.39,21.45,19.51,65224613 2015-01-14,'000768,中航飞机,20.29,21.07,21.48,20.25,65862394 2015-01-15,'000768,中航飞机,20.84,21.31,21.76,20.51,64169224 2015-01-16,'000768,中航飞机,21.34,21.78,21.9,21.03,68065288 2015-01-19,'000768,中航飞机,20.9,20.86,22.86,20.5,99628892 2015-01-20,'000768,中航飞机,21.18,22.38,22.5,21.0,95886391 2015-01-21,'000768,中航飞机,22.4,23.51,23.51,22.2,102939680 2015-01-22,'000768,中航飞机,23.6,25.86,25.86,22.92,135757480 2015-01-23,'000768,中航飞机,25.86,26.1,27.67,25.47,153096316 2015-01-26,'000768,中航飞机,26.69,26.29,27.18,25.72,106659691 2015-01-27,'000768,中航飞机,26.29,26.58,27.27,26.01,96530689 2015-01-28,'000768,中航飞机,26.71,25.0,26.88,24.8,115399461 2015-01-29,'000768,中航飞机,24.65,24.98,25.63,24.53,67095945 2015-01-30,'000768,中航飞机,25.38,24.6,25.65,24.28,59550293 2015-02-02,'000768,中航飞机,24.26,25.7,25.88,24.08,75263645 2015-02-03,'000768,中航飞机,25.6,25.75,26.1,25.32,65769669 2015-02-04,'000768,中航飞机,25.72,24.99,26.66,24.88,88692699 2015-02-05,'000768,中航飞机,25.2,24.63,25.51,23.85,86489396 2015-02-06,'000768,中航飞机,24.7,23.64,24.99,23.5,54151494 2015-02-09,'000768,中航飞机,23.5,23.24,24.18,23.1,41086067 2015-02-10,'000768,中航飞机,23.24,23.75,23.78,23.0,34451949 2015-02-11,'000768,中航飞机,23.81,24.59,24.7,23.5,55340529 2015-02-12,'000768,中航飞机,24.58,24.21,24.81,24.02,39730846 2015-02-13,'000768,中航飞机,24.25,24.64,25.12,24.24,53460065 2015-02-16,'000768,中航飞机,25.0,24.73,25.07,24.46,38831024 2015-02-17,'000768,中航飞机,24.76,24.48,24.89,24.34,36413380 2015-02-25,'000768,中航飞机,24.72,26.02,26.48,24.51,95662504 2015-02-26,'000768,中航飞机,25.74,26.12,26.2,25.4,63779043 2015-02-27,'000768,中航飞机,26.12,27.03,28.5,26.0,95612055 2015-03-02,'000768,中航飞机,27.1,27.44,27.57,26.5,64986882 2015-03-03,'000768,中航飞机,27.17,27.28,28.34,27.01,83186241 2015-03-04,'000768,中航飞机,27.51,26.85,28.2,26.6,78563032 2015-03-05,'000768,中航飞机,26.82,26.11,26.84,25.89,57840410 2015-03-06,'000768,中航飞机,26.28,26.0,26.64,25.63,39081139 2015-03-09,'000768,中航飞机,25.9,26.6,26.7,25.7,41731520 2015-03-10,'000768,中航飞机,26.67,26.34,26.77,26.18,34810998 2015-03-11,'000768,中航飞机,26.37,25.96,26.59,25.66,46430615 2015-03-12,'000768,中航飞机,25.98,26.07,26.25,25.71,31470097 2015-03-13,'000768,中航飞机,26.18,25.98,26.29,25.81,31949684 2015-03-16,'000768,中航飞机,26.19,26.75,26.8,26.0,62218167 2015-03-17,'000768,中航飞机,26.8,27.18,27.69,26.52,88092960 2015-03-18,'000768,中航飞机,27.28,27.31,27.58,26.73,74366988 2015-03-19,'000768,中航飞机,27.34,27.01,27.47,26.72,62172831 2015-03-20,'000768,中航飞机,27.0,26.9,27.18,26.61,57853289 2015-03-23,'000768,中航飞机,26.89,26.94,27.06,26.71,59632258 2015-03-24,'000768,中航飞机,26.95,26.48,27.4,26.1,85683261 2015-03-25,'000768,中航飞机,26.2,25.86,26.2,25.6,77821552 2015-03-26,'000768,中航飞机,25.88,26.88,27.15,25.88,93036857 2015-03-27,'000768,中航飞机,27.1,26.36,27.2,26.18,42138232 2015-03-30,'000768,中航飞机,26.36,26.59,26.69,26.04,51122673 2015-03-31,'000768,中航飞机,26.6,27.16,27.76,26.51,118608058 2015-04-01,'000768,中航飞机,27.02,27.28,27.62,26.93,84460369 2015-04-02,'000768,中航飞机,27.3,27.1,27.76,26.84,75511850 2015-04-03,'000768,中航飞机,27.08,28.97,29.37,26.7,144088707 2015-04-07,'000768,中航飞机,29.14,28.7,29.2,28.47,85804606 2015-04-08,'000768,中航飞机,28.7,27.59,28.75,27.13,93479276 2015-04-09,'000768,中航飞机,27.3,26.52,27.55,25.82,65124188 2015-04-10,'000768,中航飞机,26.48,27.06,27.49,26.3,57070333 2015-04-13,'000768,中航飞机,27.06,27.04,27.35,26.6,52824760 2015-04-14,'000768,中航飞机,26.78,26.55,26.99,26.3,65810822 2015-04-15,'000768,中航飞机,26.63,26.03,27.0,26.0,51334074 2015-04-16,'000768,中航飞机,25.85,26.59,26.8,25.54,48051010 2015-04-17,'000768,中航飞机,26.63,27.88,28.64,26.63,128072863 2015-04-20,'000768,中航飞机,27.54,29.12,29.84,27.04,184288218 2015-04-21,'000768,中航飞机,29.4,30.28,32.03,29.4,196218710 2015-04-22,'000768,中航飞机,30.1,30.38,31.07,29.4,139156441 2015-04-23,'000768,中航飞机,30.84,29.71,30.9,29.47,96970410 2015-04-24,'000768,中航飞机,29.92,31.0,32.08,29.9,134248045 2015-04-27,'000768,中航飞机,31.3,32.01,33.58,31.26,123243301 2015-04-28,'000768,中航飞机,31.35,32.24,33.16,31.11,110017718 2015-04-29,'000768,中航飞机,31.8,33.72,34.22,30.5,105824543 2015-04-30,'000768,中航飞机,33.93,34.6,36.58,33.5,105906795 2015-05-04,'000768,中航飞机,34.59,35.74,36.15,33.84,82012753 2015-05-05,'000768,中航飞机,36.02,33.42,36.36,33.33,86182705 2015-05-06,'000768,中航飞机,33.96,32.15,34.4,31.85,67684232 2015-05-07,'000768,中航飞机,31.88,31.42,32.0,30.46,49076111 2015-05-08,'000768,中航飞机,31.58,32.13,32.25,30.91,52870080 2015-05-11,'000768,中航飞机,32.55,32.9,33.3,31.75,79591562 2015-05-12,'000768,中航飞机,33.04,34.87,35.48,32.56,102106472 2015-05-13,'000768,中航飞机,34.5,33.65,35.5,33.59,86631337 2015-05-14,'000768,中航飞机,33.63,32.74,34.16,32.59,60698443 2015-05-15,'000768,中航飞机,32.72,33.27,33.98,32.32,63520631 2015-05-18,'000768,中航飞机,33.3,32.92,34.2,32.71,66626345 2015-05-19,'000768,中航飞机,33.0,33.27,33.75,32.01,57453745 2015-05-20,'000768,中航飞机,33.8,34.06,34.98,33.52,80304480 2015-05-21,'000768,中航飞机,34.3,35.3,35.37,34.13,70216414 2015-05-22,'000768,中航飞机,35.7,35.91,36.6,34.82,76511449 2015-05-25,'000768,中航飞机,35.77,39.5,39.5,35.3,122423545 2015-05-26,'000768,中航飞机,41.4,43.45,43.45,40.0,140885429 2015-05-27,'000768,中航飞机,44.65,43.6,46.82,42.0,140039262 2015-05-28,'000768,中航飞机,43.5,39.39,44.8,39.26,110557481 2015-05-29,'000768,中航飞机,39.33,40.08,41.77,35.98,94480835 2015-06-01,'000768,中航飞机,41.22,44.09,44.09,40.3,79578180 2015-06-02,'000768,中航飞机,45.5,48.5,48.5,44.81,104488291 2015-06-03,'000768,中航飞机,48.49,46.28,48.49,45.49,72726889 2015-06-04,'000768,中航飞机,45.6,45.28,46.0,41.7,64875689 2015-06-05,'000768,中航飞机,45.86,45.98,48.44,45.3,66551426 2015-06-08,'000768,中航飞机,44.49,43.27,45.46,42.76,61415320 2015-06-09,'000768,中航飞机,43.28,43.15,44.97,42.51,46533498 2015-06-10,'000768,中航飞机,42.97,43.25,44.28,42.2,47675970 2015-06-11,'000768,中航飞机,43.21,44.51,45.2,42.5,55215391 2015-06-12,'000768,中航飞机,44.99,44.57,45.5,44.0,61508468 2015-06-15,'000768,中航飞机,45.5,44.9,48.39,44.66,70381415 2015-06-16,'000768,中航飞机,44.8,42.94,44.87,42.2,45943588 2015-06-17,'000768,中航飞机,42.92,43.16,43.5,39.51,56695369 2015-06-18,'000768,中航飞机,43.07,40.85,43.45,40.55,39986548 2015-06-19,'000768,中航飞机,39.82,39.71,42.3,39.33,48695922 2015-06-23,'000768,中航飞机,40.0,43.68,43.68,38.51,73893359 2015-06-24,'000768,中航飞机,45.0,45.79,47.05,44.18,94107072 2015-06-25,'000768,中航飞机,45.78,46.4,48.38,44.3,104670254 2015-06-26,'000768,中航飞机,44.8,41.76,46.29,41.76,86188455 2015-06-29,'000768,中航飞机,43.99,40.68,44.5,37.58,109093674 2015-06-30,'000768,中航飞机,40.11,43.58,44.2,36.66,113232652 2015-07-01,'000768,中航飞机,42.66,42.7,47.1,41.78,120503444 2015-07-02,'000768,中航飞机,43.21,38.43,43.5,38.43,113926637 2015-07-03,'000768,中航飞机,34.6,34.59,38.29,34.59,75833874 2015-07-06,'000768,中航飞机,38.0,31.13,38.0,31.13,82937771 2015-07-07,'000768,中航飞机,28.02,28.02,28.5,28.02,52439900 2015-07-08,'000768,中航飞机,25.22,25.22,25.22,25.22,56479200 2015-07-09,'000768,中航飞机,22.7,27.74,27.74,22.7,131704773 2015-07-10,'000768,中航飞机,28.89,30.51,30.51,28.0,81753796 2015-07-13,'000768,中航飞机,32.45,33.56,33.56,31.3,81646003 2015-07-14,'000768,中航飞机,35.46,34.2,36.9,33.0,124551936 2015-07-15,'000768,中航飞机,32.89,30.78,33.5,30.78,59613880 2015-07-16,'000768,中航飞机,30.78,31.93,33.1,27.8,85423877 2015-07-17,'000768,中航飞机,32.57,35.12,35.12,32.19,108677164 2015-07-20,'000768,中航飞机,36.54,36.99,38.4,35.07,135756289 2015-07-21,'000768,中航飞机,35.64,35.91,37.58,35.0,77197259 2015-07-22,'000768,中航飞机,36.15,38.07,39.15,36.15,98934155 2015-07-23,'000768,中航飞机,38.12,38.96,40.0,37.04,79073990 2015-07-24,'000768,中航飞机,38.97,39.06,41.09,38.0,104772950 2015-07-27,'000768,中航飞机,38.1,35.15,40.3,35.15,96757913 2015-07-28,'000768,中航飞机,33.0,35.0,36.86,31.8,85645064 2015-07-29,'000768,中航飞机,36.3,38.5,38.5,34.3,91229292 2015-07-30,'000768,中航飞机,38.99,38.5,41.95,38.0,129217944 2015-07-31,'000768,中航飞机,38.51,35.8,39.5,34.7,84110616 2015-08-03,'000768,中航飞机,34.68,32.22,35.3,32.22,70863847 2015-08-04,'000768,中航飞机,32.21,35.44,35.44,32.21,79887852 2015-08-05,'000768,中航飞机,35.89,35.3,37.2,34.44,82367687 2015-08-06,'000768,中航飞机,34.38,34.84,36.5,34.0,51866306 2015-08-07,'000768,中航飞机,35.71,36.03,36.08,34.58,61260203 2015-08-10,'000768,中航飞机,36.5,38.73,39.35,36.5,83182965 2015-08-11,'000768,中航飞机,38.75,38.12,39.5,37.38,79528113 2015-08-19,'000768,中航飞机,34.31,37.92,39.86,34.31,100986651 2015-08-20,'000768,中航飞机,37.74,34.13,37.74,34.13,66871719 2015-08-21,'000768,中航飞机,32.52,31.26,35.5,30.93,58703768 2015-08-24,'000768,中航飞机,30.39,28.13,30.39,28.13,42625427 2015-08-25,'000768,中航飞机,25.32,25.32,25.88,25.32,37527864 2015-08-26,'000768,中航飞机,24.4,22.79,25.79,22.79,100113742 2015-08-27,'000768,中航飞机,22.88,23.7,24.38,20.78,93456420 2015-08-28,'000768,中航飞机,24.27,26.07,26.07,24.27,108149138 2015-08-31,'000768,中航飞机,26.79,28.15,28.15,25.61,120124427 2015-09-01,'000768,中航飞机,26.97,25.81,26.98,25.34,98957017 2015-09-02,'000768,中航飞机,23.42,23.23,26.3,23.23,49407635 2015-09-07,'000768,中航飞机,23.7,21.28,24.88,21.01,71252200 2015-09-08,'000768,中航飞机,21.0,21.47,22.0,19.15,77132491 2015-09-09,'000768,中航飞机,21.5,23.35,23.45,21.0,87235128 2015-09-10,'000768,中航飞机,22.75,22.98,24.57,22.44,70065082 2015-09-11,'000768,中航飞机,23.0,22.36,23.44,21.71,52158017 2015-09-14,'000768,中航飞机,22.98,20.12,23.3,20.12,49513443 2015-09-15,'000768,中航飞机,19.47,18.11,19.55,18.11,49239694 2015-09-16,'000768,中航飞机,18.12,19.92,19.92,17.72,62756919 2015-09-17,'000768,中航飞机,20.6,21.08,21.91,20.39,119007211 2015-09-18,'000768,中航飞机,21.4,20.73,21.65,19.88,96787919 2015-09-21,'000768,中航飞机,20.71,22.6,22.6,20.32,88894603 2015-09-22,'000768,中航飞机,22.75,22.76,23.26,22.0,79589766 2015-09-23,'000768,中航飞机,22.05,22.72,22.89,21.88,58554054 2015-09-24,'000768,中航飞机,23.1,22.95,23.8,22.73,65177489 2015-09-25,'000768,中航飞机,22.72,21.28,22.9,20.82,51528910 2015-09-28,'000768,中航飞机,21.6,21.36,21.73,20.2,34701476 2015-09-29,'000768,中航飞机,20.7,20.39,21.0,20.2,29203052 2015-09-30,'000768,中航飞机,20.68,22.43,22.43,20.5,77737911 2015-10-08,'000768,中航飞机,23.5,23.14,24.24,23.13,78664140 2015-10-09,'000768,中航飞机,23.23,24.07,24.86,23.11,66131797 2015-10-12,'000768,中航飞机,24.08,24.96,25.86,23.8,71548247 2015-10-13,'000768,中航飞机,24.6,25.29,25.5,24.5,50243166 2015-10-14,'000768,中航飞机,26.3,24.91,26.97,24.7,63716853 2015-10-15,'000768,中航飞机,24.66,25.7,25.84,24.01,55626698 2015-10-16,'000768,中航飞机,26.12,26.2,26.8,25.7,62743893 2015-10-19,'000768,中航飞机,26.6,25.47,26.6,25.01,52614229 2015-10-20,'000768,中航飞机,25.4,26.28,26.38,25.21,52903022 2015-10-21,'000768,中航飞机,26.3,24.03,26.92,23.68,77012780 2015-10-22,'000768,中航飞机,24.1,25.57,25.6,23.68,57348898 2015-10-23,'000768,中航飞机,25.6,26.31,26.78,24.98,68537219 2015-10-26,'000768,中航飞机,26.8,28.58,28.94,26.6,117342185 2015-10-27,'000768,中航飞机,28.25,29.55,29.94,26.75,103962524 2015-10-28,'000768,中航飞机,28.95,27.68,29.2,27.41,72057754 2015-10-29,'000768,中航飞机,28.0,28.63,29.28,27.48,70091622 2015-10-30,'000768,中航飞机,28.08,29.18,29.68,27.98,66460706 2015-11-02,'000768,中航飞机,29.28,27.72,30.5,27.5,105841472 2015-11-03,'000768,中航飞机,28.3,27.26,28.45,26.39,71848285 2015-11-04,'000768,中航飞机,27.5,28.74,28.88,27.26,70836126 2015-11-05,'000768,中航飞机,28.65,28.73,30.0,28.31,84614566 2015-11-06,'000768,中航飞机,28.6,29.18,29.85,28.33,75416664 2015-11-09,'000768,中航飞机,28.63,28.85,29.2,28.02,63659172 2015-11-10,'000768,中航飞机,28.86,28.84,29.31,28.35,59371668 2015-11-11,'000768,中航飞机,28.8,28.42,28.8,28.0,51294167 2015-11-12,'000768,中航飞机,28.43,28.69,29.14,28.0,69179375 2015-11-13,'000768,中航飞机,28.31,27.17,28.31,27.07,55603534 2015-11-16,'000768,中航飞机,26.88,27.36,27.5,26.58,31118084 2015-11-17,'000768,中航飞机,27.63,28.07,28.96,27.54,64270129 2015-11-18,'000768,中航飞机,28.1,27.09,28.31,27.0,34439869 2015-11-19,'000768,中航飞机,27.15,27.79,27.97,27.08,27390286 2015-11-20,'000768,中航飞机,27.9,28.29,28.84,27.68,54660489 2015-11-23,'000768,中航飞机,28.3,27.8,28.55,27.7,41632772 2015-11-24,'000768,中航飞机,27.6,27.2,27.78,26.71,35577947 2015-11-25,'000768,中航飞机,28.34,27.79,28.55,27.65,45774082 2015-11-26,'000768,中航飞机,27.73,27.7,28.34,27.17,45203502 2015-11-27,'000768,中航飞机,28.04,25.42,28.2,25.19,60877593 2015-11-30,'000768,中航飞机,25.42,24.75,25.89,23.3,44986531 2015-12-01,'000768,中航飞机,24.84,24.5,25.0,24.1,27918368 2015-12-02,'000768,中航飞机,24.5,24.75,24.76,23.6,22769180 2015-12-03,'000768,中航飞机,24.8,25.01,25.01,24.6,22500710 2015-12-04,'000768,中航飞机,24.92,24.57,25.18,24.45,20119221 2015-12-07,'000768,中航飞机,24.61,24.58,24.75,24.12,16263315 2015-12-08,'000768,中航飞机,24.4,23.52,24.4,23.5,23880245 2015-12-09,'000768,中航飞机,23.48,24.94,25.8,23.3,39015547 2015-12-10,'000768,中航飞机,24.55,23.94,24.8,23.81,24207432 2015-12-11,'000768,中航飞机,23.8,24.15,24.56,23.54,22171852 2015-12-14,'000768,中航飞机,23.85,24.37,24.42,23.5,30349529 2015-12-15,'000768,中航飞机,24.3,24.31,24.57,24.2,25133864 2015-12-16,'000768,中航飞机,24.38,24.65,25.08,24.12,27803355 2015-12-17,'000768,中航飞机,24.76,24.96,25.1,24.57,30508880 2015-12-18,'000768,中航飞机,24.96,24.93,25.44,24.8,29334969 2015-12-21,'000768,中航飞机,24.85,25.14,25.43,24.6,25744765 2015-12-22,'000768,中航飞机,25.5,25.25,25.53,24.96,25013988 2015-12-23,'000768,中航飞机,25.28,24.71,25.4,24.62,24113639 2015-12-24,'000768,中航飞机,24.58,24.17,24.78,23.72,22578062 2015-12-25,'000768,中航飞机,24.3,24.05,24.44,23.96,23181733 2015-12-28,'000768,中航飞机,24.18,23.84,24.56,23.84,24289331 2015-12-29,'000768,中航飞机,23.8,23.8,23.95,23.35,20889304 2015-12-30,'000768,中航飞机,23.9,24.8,25.0,23.76,46618467 2015-12-31,'000768,中航飞机,24.75,24.77,25.1,24.58,31699645 2016-01-04,'000768,中航飞机,25.31,22.87,25.74,22.51,43730606 2016-01-05,'000768,中航飞机,22.0,23.62,23.86,21.51,44688365 2016-01-06,'000768,中航飞机,23.62,24.09,24.35,23.5,34181043 2016-01-07,'000768,中航飞机,23.6,21.72,23.88,21.68,10120538 2016-01-08,'000768,中航飞机,23.0,21.67,23.2,20.7,46115999 2016-01-11,'000768,中航飞机,21.0,19.88,21.47,19.5,36407681 2016-01-12,'000768,中航飞机,20.0,19.62,20.29,18.93,23287154 2016-01-13,'000768,中航飞机,19.78,18.16,19.98,18.13,23207540 2016-01-14,'000768,中航飞机,17.81,19.35,19.65,17.46,31848241 2016-01-15,'000768,中航飞机,19.08,18.76,20.22,18.65,35544782 2016-01-18,'000768,中航飞机,18.0,19.06,19.33,17.96,26294481 2016-01-19,'000768,中航飞机,19.04,20.05,20.55,18.58,36252967 2016-01-20,'000768,中航飞机,19.95,19.67,20.55,19.6,32687885 2016-01-21,'000768,中航飞机,19.29,18.58,19.98,18.52,22112302 2016-01-22,'000768,中航飞机,18.99,19.04,19.48,18.3,21390631 2016-01-25,'000768,中航飞机,19.12,19.13,19.5,18.99,17528684 2016-01-26,'000768,中航飞机,18.79,17.42,19.47,17.23,28505484 2016-01-27,'000768,中航飞机,17.66,18.08,18.56,15.8,39818033 2016-01-28,'000768,中航飞机,17.37,16.78,17.75,16.51,24919937 2016-01-29,'000768,中航飞机,16.75,17.29,17.7,16.41,29410295 2016-02-01,'000768,中航飞机,17.24,16.57,17.38,16.3,21996170 2016-02-02,'000768,中航飞机,16.8,17.1,17.41,16.7,26226223 2016-02-03,'000768,中航飞机,16.8,17.2,17.37,16.63,22954439 2016-02-04,'000768,中航飞机,17.48,17.68,17.78,17.34,25148372 2016-02-05,'000768,中航飞机,17.7,17.41,17.83,17.4,19583541 2016-02-15,'000768,中航飞机,16.65,17.83,17.99,16.6,25040742 2016-02-16,'000768,中航飞机,18.03,18.47,18.75,17.81,28104025 2016-02-17,'000768,中航飞机,18.4,19.0,19.79,18.37,37546488 2016-02-18,'000768,中航飞机,19.12,18.64,19.17,18.6,23828991 2016-02-19,'000768,中航飞机,18.64,19.3,19.89,18.53,33754322 2016-02-22,'000768,中航飞机,19.4,19.49,19.84,19.33,29423198 2016-02-23,'000768,中航飞机,19.61,19.12,19.69,18.91,24497050 2016-02-24,'000768,中航飞机,19.23,19.38,19.59,18.82,26299970 2016-02-25,'000768,中航飞机,19.36,17.44,19.36,17.44,36888709 2016-02-26,'000768,中航飞机,17.55,17.21,17.74,16.9,23045823 2016-02-29,'000768,中航飞机,17.22,16.16,17.35,15.8,24497367 2016-03-01,'000768,中航飞机,16.37,16.66,17.2,16.2,27262709 2016-03-02,'000768,中航飞机,16.69,17.67,17.7,16.59,32635879 2016-03-03,'000768,中航飞机,17.98,17.55,18.26,17.55,36610919 2016-03-04,'000768,中航飞机,17.46,17.61,18.15,17.02,35464403 2016-03-07,'000768,中航飞机,17.75,18.35,18.5,17.75,38459469 2016-03-08,'000768,中航飞机,18.2,17.99,18.2,17.2,31042163 2016-03-09,'000768,中航飞机,17.51,17.57,18.35,17.4,29153083 2016-03-10,'000768,中航飞机,17.51,17.17,17.77,17.1,17999320 2016-03-11,'000768,中航飞机,16.99,16.88,17.3,16.79,15287186 2016-03-14,'000768,中航飞机,17.2,17.42,17.73,17.05,22067075 2016-03-15,'000768,中航飞机,17.35,17.4,17.93,17.2,20454295 2016-03-16,'000768,中航飞机,17.5,16.99,17.59,16.94,16487484 2016-03-17,'000768,中航飞机,17.1,17.5,17.65,17.09,24142971 2016-03-18,'000768,中航飞机,17.55,18.3,18.42,17.55,45035955 2016-03-21,'000768,中航飞机,18.63,18.76,18.79,18.22,44456984 2016-03-22,'000768,中航飞机,18.59,19.2,19.71,18.39,63891656 2016-03-23,'000768,中航飞机,19.01,19.0,19.29,18.75,31034894 2016-03-24,'000768,中航飞机,18.9,19.06,19.97,18.72,53554868 2016-03-25,'000768,中航飞机,18.89,19.14,19.41,18.78,27308123 2016-03-28,'000768,中航飞机,19.35,18.83,19.6,18.79,28659959 2016-03-29,'000768,中航飞机,18.82,18.53,19.25,18.5,24550212 2016-03-30,'000768,中航飞机,18.73,19.15,19.28,18.53,28132594 2016-03-31,'000768,中航飞机,19.27,19.35,19.96,18.97,40379124 2016-04-01,'000768,中航飞机,19.16,19.16,19.39,18.72,26237153 2016-04-05,'000768,中航飞机,19.1,19.48,19.64,19.02,27239915 2016-04-06,'000768,中航飞机,19.39,19.55,19.78,19.22,31886523 2016-04-07,'000768,中航飞机,19.63,18.93,19.67,18.9,28148625 2016-04-08,'000768,中航飞机,18.78,18.76,19.08,18.52,19599927 2016-04-11,'000768,中航飞机,18.88,19.15,19.22,18.86,19103117 2016-04-12,'000768,中航飞机,19.15,18.86,19.15,18.71,15381424 2016-04-13,'000768,中航飞机,19.05,19.27,19.57,19.0,34596988 2016-04-14,'000768,中航飞机,19.45,19.31,19.46,19.08,20313497 2016-04-15,'000768,中航飞机,19.28,19.27,19.48,19.21,17569269 2016-04-18,'000768,中航飞机,19.11,18.81,19.12,18.79,16117235 2016-04-19,'000768,中航飞机,18.86,18.84,18.99,18.66,13721761 2016-04-20,'000768,中航飞机,18.89,18.02,19.2,17.52,32283173 2016-04-21,'000768,中航飞机,18.0,17.67,18.17,17.6,16729729 2016-04-22,'000768,中航飞机,17.6,17.79,17.85,17.4,14068722 2016-04-25,'000768,中航飞机,17.75,17.89,18.16,17.37,19536535 2016-04-26,'000768,中航飞机,17.71,17.92,18.07,17.58,10365174 2016-04-27,'000768,中航飞机,17.98,17.74,18.08,17.7,10072251 2016-04-28,'000768,中航飞机,17.78,17.6,17.88,17.15,13821224 2016-04-29,'000768,中航飞机,17.5,17.45,17.78,17.3,12343207 2016-05-03,'000768,中航飞机,17.5,18.06,18.09,17.39,15248040 2016-05-04,'000768,中航飞机,17.98,18.02,18.12,17.85,12865768 2016-05-05,'000768,中航飞机,18.21,18.75,19.28,18.2,38291922 2016-05-06,'000768,中航飞机,18.61,17.78,18.75,17.71,28891483 2016-05-09,'000768,中航飞机,17.51,17.0,17.61,16.91,17717138 2016-05-10,'000768,中航飞机,17.0,17.19,17.29,16.96,10094957 2016-05-11,'000768,中航飞机,17.31,17.04,17.4,16.92,9558068 2016-05-12,'000768,中航飞机,16.86,17.29,17.44,16.75,14706656 2016-05-13,'000768,中航飞机,17.32,17.12,17.47,17.0,9811682 2016-05-16,'000768,中航飞机,17.07,17.24,17.3,16.9,8917947 2016-05-17,'000768,中航飞机,17.3,17.33,17.55,16.96,16125170 2016-05-18,'000768,中航飞机,17.36,17.08,17.54,16.91,18465487 2016-05-19,'000768,中航飞机,17.0,17.1,17.3,16.92,8989984 2016-05-20,'000768,中航飞机,17.0,17.33,18.0,16.92,16086624 2016-05-23,'000768,中航飞机,17.4,17.24,17.52,17.14,15069345 2016-05-24,'000768,中航飞机,17.22,17.03,17.23,16.96,10095162 2016-05-25,'000768,中航飞机,17.1,16.94,17.29,16.89,8804132 2016-05-26,'000768,中航飞机,16.9,16.81,17.05,16.46,12866897 2016-05-27,'000768,中航飞机,16.85,17.02,17.14,16.8,11875240 2016-05-30,'000768,中航飞机,16.92,16.75,16.99,16.65,7426398 2016-05-31,'000768,中航飞机,16.85,17.37,17.37,16.85,20007546 2016-06-01,'000768,中航飞机,17.38,17.43,17.89,17.36,22718148 2016-06-02,'000768,中航飞机,17.44,17.55,17.64,17.34,15223938 2016-06-03,'000768,中航飞机,17.63,17.53,17.66,17.4,13045352 2016-06-06,'000768,中航飞机,17.6,17.4,17.68,17.31,10616648 2016-06-07,'000768,中航飞机,17.52,17.51,17.6,17.37,10899153 2016-06-08,'000768,中航飞机,17.53,17.63,17.84,17.41,22822574 2016-06-13,'000768,中航飞机,17.44,17.12,17.95,17.12,28995978 2016-06-14,'000768,中航飞机,17.05,16.9,17.2,16.75,16886721 2016-06-15,'000768,中航飞机,16.78,17.24,17.35,16.7,18625745 2016-06-16,'000768,中航飞机,17.34,17.45,17.8,17.27,29069371 2016-06-17,'000768,中航飞机,17.53,17.54,17.75,17.37,19162905 2016-06-20,'000768,中航飞机,17.63,17.64,17.7,17.32,14802350 2016-06-21,'000768,中航飞机,17.68,17.63,17.89,17.51,21771001 2016-06-22,'000768,中航飞机,17.65,17.79,17.79,17.46,13514616 2016-06-23,'000768,中航飞机,17.79,18.41,18.71,17.52,39900295 2016-06-24,'000768,中航飞机,18.24,18.1,18.55,17.55,38762641 2016-06-27,'000768,中航飞机,18.03,19.0,19.0,18.03,43040471 2016-06-28,'000768,中航飞机,18.9,18.98,19.08,18.59,29019406 2016-06-29,'000768,中航飞机,19.31,18.96,19.38,18.93,31457863 2016-06-30,'000768,中航飞机,18.97,19.69,19.98,18.91,50673897 2016-07-01,'000768,中航飞机,19.8,20.94,21.66,19.71,92950427 2016-07-04,'000768,中航飞机,20.68,23.03,23.03,20.62,86823361 2016-07-05,'000768,中航飞机,24.0,24.22,25.33,23.66,145619148 2016-07-06,'000768,中航飞机,24.22,25.0,25.1,24.0,113689652 2016-07-07,'000768,中航飞机,24.62,24.55,24.88,23.98,74087544 2016-07-08,'000768,中航飞机,24.85,24.4,25.5,24.27,81689017 2016-07-11,'000768,中航飞机,24.9,24.3,25.23,24.04,85005905 2016-07-12,'000768,中航飞机,24.05,24.11,24.39,23.5,61588638 2016-07-13,'000768,中航飞机,24.51,24.12,24.63,23.65,52577052 2016-07-14,'000768,中航飞机,24.1,24.2,24.79,23.7,59935348 2016-07-15,'000768,中航飞机,23.9,23.61,23.98,23.11,50697737 2016-07-18,'000768,中航飞机,23.45,23.26,23.86,23.18,30446823 2016-07-19,'000768,中航飞机,23.4,23.59,23.69,23.13,27584819 2016-07-20,'000768,中航飞机,23.68,23.16,23.75,23.12,25165308 2016-07-21,'000768,中航飞机,23.14,23.13,23.31,23.05,27963410 2016-07-22,'000768,中航飞机,23.25,23.25,23.94,23.15,51270646 2016-07-25,'000768,中航飞机,23.42,23.76,23.95,23.18,46708681 2016-07-26,'000768,中航飞机,23.72,23.88,23.9,23.45,30992186 2016-07-27,'000768,中航飞机,23.9,22.3,24.14,22.0,56149056 2016-07-28,'000768,中航飞机,22.4,21.9,22.77,21.49,38839243 2016-07-29,'000768,中航飞机,21.98,21.22,22.1,20.91,28027404 2016-08-01,'000768,中航飞机,21.2,21.26,21.72,20.8,25598627 2016-08-02,'000768,中航飞机,21.4,21.31,21.45,20.92,16381416 2016-08-03,'000768,中航飞机,21.31,21.22,21.39,21.03,15594711 2016-08-04,'000768,中航飞机,21.26,21.51,21.67,21.04,19485207 2016-08-05,'000768,中航飞机,21.5,20.96,21.5,20.92,21163998 2016-08-08,'000768,中航飞机,20.86,23.06,23.06,20.51,62942547 2016-08-09,'000768,中航飞机,22.88,22.91,23.15,22.57,46290122 2016-08-10,'000768,中航飞机,22.77,22.55,23.07,22.45,34424387 2016-08-11,'000768,中航飞机,22.36,21.65,22.46,21.6,35682211 2016-08-12,'000768,中航飞机,21.68,21.92,22.26,21.63,26950680 2016-08-15,'000768,中航飞机,21.92,22.75,22.94,21.8,40705654 2016-08-16,'000768,中航飞机,22.8,22.78,23.16,22.61,31159130 2016-08-17,'000768,中航飞机,22.84,23.85,24.87,22.7,72796200 2016-08-18,'000768,中航飞机,23.66,24.08,24.25,23.3,44978393 2016-08-19,'000768,中航飞机,23.98,24.58,24.65,23.8,52504183 2016-08-22,'000768,中航飞机,24.5,23.37,24.5,23.36,37281283 2016-08-23,'000768,中航飞机,23.34,23.12,23.68,22.9,23348191 2016-08-24,'000768,中航飞机,23.2,23.68,24.07,23.13,31752120 2016-08-25,'000768,中航飞机,23.45,23.33,23.45,22.86,24923669 2016-08-26,'000768,中航飞机,23.28,23.27,23.75,23.21,21998792 2016-08-29,'000768,中航飞机,23.81,23.19,24.12,23.17,26063897 2016-08-30,'000768,中航飞机,23.0,23.33,23.94,22.8,32832611 2016-08-31,'000768,中航飞机,22.92,22.78,23.07,22.52,29696921 2016-09-01,'000768,中航飞机,22.78,22.18,22.98,22.1,34369352 2016-09-02,'000768,中航飞机,22.22,22.35,22.45,22.12,14462782 2016-09-05,'000768,中航飞机,22.5,22.39,22.58,22.22,12609569 2016-09-06,'000768,中航飞机,22.35,22.5,22.5,21.91,21383466 2016-09-07,'000768,中航飞机,22.5,22.9,23.21,22.44,34423359 2016-09-08,'000768,中航飞机,23.0,22.83,23.07,22.65,18918155 2016-09-09,'000768,中航飞机,22.83,22.69,23.06,22.67,17803920 2016-09-12,'000768,中航飞机,22.26,21.54,22.42,21.52,27100663 2016-09-13,'000768,中航飞机,21.7,21.69,21.85,21.47,13223142 2016-09-14,'000768,中航飞机,21.52,21.45,21.79,21.35,12835635 2016-09-19,'000768,中航飞机,21.44,21.6,21.67,21.43,10631039 2016-09-20,'000768,中航飞机,21.63,21.27,21.65,21.12,12335052 2016-09-21,'000768,中航飞机,21.31,21.38,21.45,21.13,11241682 2016-09-22,'000768,中航飞机,21.55,21.57,21.79,21.39,17949919 2016-09-23,'000768,中航飞机,21.68,21.55,21.77,21.5,12035218 2016-09-26,'000768,中航飞机,21.56,20.65,21.56,20.6,19285674 2016-09-27,'000768,中航飞机,20.58,20.84,20.85,20.3,16266555 2016-09-28,'000768,中航飞机,20.77,20.73,20.93,20.61,9833690 2016-09-29,'000768,中航飞机,20.72,20.7,20.87,20.65,8192793 2016-09-30,'000768,中航飞机,20.7,20.94,21.1,20.64,10772306 2016-10-10,'000768,中航飞机,21.0,21.41,21.5,21.0,14511807 2016-10-11,'000768,中航飞机,21.43,21.59,21.88,21.36,19055617 2016-10-12,'000768,中航飞机,21.47,21.59,21.68,21.32,10714191 2016-10-13,'000768,中航飞机,21.5,21.47,21.64,21.42,8953434 2016-10-14,'000768,中航飞机,21.49,21.55,21.77,21.4,12310287 2016-10-17,'000768,中航飞机,21.68,21.13,21.75,21.02,13717367 2016-10-18,'000768,中航飞机,21.13,21.46,21.49,20.93,14490962 2016-10-19,'000768,中航飞机,21.47,22.16,22.98,21.39,33822084 2016-10-20,'000768,中航飞机,22.09,21.95,22.35,21.85,16320700 2016-10-21,'000768,中航飞机,21.9,22.07,22.25,21.71,17427671 2016-10-24,'000768,中航飞机,22.08,22.7,23.0,21.9,40395964 2016-10-25,'000768,中航飞机,22.62,22.62,22.78,22.39,17612256 2016-10-26,'000768,中航飞机,22.63,22.5,22.8,22.45,15083053 2016-10-27,'000768,中航飞机,22.5,22.49,22.98,22.38,27172168 2016-10-28,'000768,中航飞机,22.5,21.96,22.62,21.9,20761231 2016-10-31,'000768,中航飞机,22.0,22.33,22.48,21.89,17544164 2016-11-01,'000768,中航飞机,22.44,22.25,22.48,22.06,13455630 2016-11-02,'000768,中航飞机,22.31,21.84,22.45,21.76,19386486 2016-11-03,'000768,中航飞机,21.77,21.88,22.13,21.52,21220583 2016-11-04,'000768,中航飞机,21.79,21.45,21.88,21.44,14130230 2016-11-07,'000768,中航飞机,21.54,21.41,21.69,21.37,10903263 2016-11-08,'000768,中航飞机,21.65,21.6,21.86,21.48,13085819 2016-11-09,'000768,中航飞机,21.55,21.28,21.64,21.1,15613302 2016-11-10,'000768,中航飞机,21.57,21.69,21.92,21.45,17263725 2016-11-11,'000768,中航飞机,21.68,21.8,21.92,21.5,17797192 2016-11-14,'000768,中航飞机,21.73,22.25,22.27,21.64,30599620 2016-11-15,'000768,中航飞机,22.35,22.21,22.48,22.02,18672245 2016-11-16,'000768,中航飞机,22.17,21.98,22.33,21.95,14520491 2016-11-17,'000768,中航飞机,21.92,22.27,22.29,21.82,20632233 2016-11-18,'000768,中航飞机,22.25,22.07,22.46,22.05,19666191 2016-11-21,'000768,中航飞机,21.93,22.18,22.37,21.93,14201477 2016-11-22,'000768,中航飞机,22.23,22.19,22.28,21.95,15559203 2016-11-23,'000768,中航飞机,22.2,22.49,22.82,22.13,44781531 2016-11-24,'000768,中航飞机,22.31,22.2,22.45,22.0,23204065 2016-11-25,'000768,中航飞机,22.18,22.25,22.37,21.94,17074630 2016-11-28,'000768,中航飞机,22.35,22.25,22.74,22.21,24069890 2016-11-29,'000768,中航飞机,22.13,22.55,23.11,22.13,50351747 2016-11-30,'000768,中航飞机,22.5,22.24,22.5,22.07,21729751 2016-12-01,'000768,中航飞机,22.12,22.26,22.43,22.06,19993596 2016-12-02,'000768,中航飞机,22.2,21.5,22.42,21.5,25801585 2016-12-05,'000768,中航飞机,21.2,21.46,22.06,21.1,23893342 2016-12-06,'000768,中航飞机,21.46,21.24,21.59,21.2,11656244 2016-12-07,'000768,中航飞机,21.2,21.42,21.44,21.2,10555109 2016-12-08,'000768,中航飞机,21.48,21.22,21.54,21.2,11363711 2016-12-09,'000768,中航飞机,21.23,21.23,21.31,20.82,17355776 2016-12-12,'000768,中航飞机,21.33,20.6,21.64,20.55,26623106 2016-12-13,'000768,中航飞机,20.55,21.11,21.21,20.53,18816073 2016-12-14,'000768,中航飞机,21.14,21.53,21.9,20.8,33840817 2016-12-15,'000768,中航飞机,21.44,21.85,22.28,21.44,33098696 2016-12-16,'000768,中航飞机,21.73,21.78,22.18,21.58,18054540 2016-12-19,'000768,中航飞机,21.85,21.96,22.08,21.68,12762337 2016-12-20,'000768,中航飞机,21.94,21.78,21.98,21.46,13594819 2016-12-21,'000768,中航飞机,21.85,22.12,22.35,21.55,30431389 2016-12-22,'000768,中航飞机,22.0,21.84,22.12,21.7,13962001 2016-12-23,'000768,中航飞机,21.75,21.67,22.15,21.67,16472250 2016-12-26,'000768,中航飞机,21.3,21.55,21.69,21.11,12835315 2016-12-27,'000768,中航飞机,21.5,21.12,21.63,21.09,15458522 2016-12-28,'000768,中航飞机,21.21,21.21,21.52,21.13,11152978 2016-12-29,'000768,中航飞机,21.15,21.25,21.36,21.12,8704538 2016-12-30,'000768,中航飞机,21.33,21.26,21.42,21.16,8221548 2017-01-03,'000768,中航飞机,21.38,22.14,22.31,21.35,30387484 2017-01-04,'000768,中航飞机,22.05,22.19,22.35,22.05,25197159 2017-01-05,'000768,中航飞机,22.14,22.58,22.98,22.1,46902839 2017-01-06,'000768,中航飞机,22.66,22.45,23.1,22.44,32751995 2017-01-09,'000768,中航飞机,22.46,23.64,23.91,22.46,60667573 2017-01-10,'000768,中航飞机,23.5,23.15,23.69,23.02,36909204 2017-01-11,'000768,中航飞机,23.31,23.21,23.75,23.07,31996327 2017-01-12,'000768,中航飞机,23.21,22.57,23.35,22.5,28986613 2017-01-13,'000768,中航飞机,22.57,22.42,22.88,22.32,20836827 2017-01-16,'000768,中航飞机,22.42,22.15,22.73,21.22,29315328 2017-01-17,'000768,中航飞机,21.85,22.6,22.6,21.66,29455626 2017-01-18,'000768,中航飞机,22.5,22.74,23.12,22.43,29750728 2017-01-19,'000768,中航飞机,22.66,22.66,22.93,22.58,18307957 2017-01-20,'000768,中航飞机,22.62,23.0,23.05,22.56,20728961 2017-01-23,'000768,中航飞机,23.3,23.37,23.62,23.08,28903915 2017-01-24,'000768,中航飞机,23.21,23.22,23.55,23.16,17958803 2017-01-25,'000768,中航飞机,23.16,23.18,23.41,22.9,18600092 2017-01-26,'000768,中航飞机,23.23,23.59,23.8,23.21,25356233 2017-02-03,'000768,中航飞机,23.65,23.56,23.96,23.41,24090509 2017-02-06,'000768,中航飞机,23.5,23.68,23.75,23.3,22254788 2017-02-07,'000768,中航飞机,23.57,22.98,23.64,22.85,33780826 2017-02-08,'000768,中航飞机,22.89,24.0,24.04,22.68,46049438 2017-02-09,'000768,中航飞机,23.95,23.99,24.3,23.76,34954057 2017-02-10,'000768,中航飞机,23.9,23.69,24.03,23.66,23772486 2017-02-13,'000768,中航飞机,23.67,23.57,23.88,23.48,23745315 2017-02-14,'000768,中航飞机,23.53,23.51,23.86,23.42,20523601 2017-02-15,'000768,中航飞机,23.51,23.35,23.59,23.2,25174311 2017-02-16,'000768,中航飞机,23.31,23.63,23.8,23.25,25181901 2017-02-17,'000768,中航飞机,23.53,23.8,24.08,23.31,37305278 2017-02-20,'000768,中航飞机,23.85,23.92,24.09,23.61,24022604 2017-02-21,'000768,中航飞机,23.94,23.85,24.03,23.59,22950683 2017-02-22,'000768,中航飞机,23.75,23.7,23.85,23.55,17041423 2017-02-23,'000768,中航飞机,23.66,23.2,23.68,23.05,24923807 2017-02-24,'000768,中航飞机,23.16,23.49,23.56,23.1,19651155 2017-02-27,'000768,中航飞机,23.4,23.1,23.44,23.05,15583717 2017-02-28,'000768,中航飞机,23.1,23.23,23.36,23.06,10589474 2017-03-01,'000768,中航飞机,23.3,23.85,24.35,23.29,52579958 2017-03-02,'000768,中航飞机,23.86,23.84,24.15,23.61,34389062 2017-03-03,'000768,中航飞机,23.75,23.94,24.32,23.71,41246917 2017-03-06,'000768,中航飞机,24.05,24.65,24.65,23.8,50992143 2017-03-07,'000768,中航飞机,24.59,24.38,24.6,24.14,33577354 2017-03-08,'000768,中航飞机,24.42,24.12,24.7,24.04,31661402 2017-03-09,'000768,中航飞机,24.04,24.08,24.55,23.93,29132998 2017-03-10,'000768,中航飞机,24.12,23.87,24.35,23.83,22177154 2017-03-13,'000768,中航飞机,23.84,24.05,24.07,23.8,18723656 2017-03-14,'000768,中航飞机,24.0,23.81,24.06,23.58,26305889 2017-03-15,'000768,中航飞机,23.74,23.83,24.04,23.65,17017670 2017-03-16,'000768,中航飞机,23.9,24.05,24.07,23.81,19802811 2017-03-17,'000768,中航飞机,24.05,23.46,24.15,23.4,24905982 2017-03-20,'000768,中航飞机,23.49,23.44,23.62,23.17,18385999 2017-03-21,'000768,中航飞机,23.43,23.5,23.54,23.24,11382841 2017-03-22,'000768,中航飞机,23.4,23.34,23.57,23.21,14344541 2017-03-23,'000768,中航飞机,23.51,23.83,23.9,23.35,28809074 2017-03-24,'000768,中航飞机,23.8,23.86,23.93,23.6,16967568 2017-03-27,'000768,中航飞机,23.99,24.24,24.46,23.79,33751695 2017-03-28,'000768,中航飞机,24.2,24.07,24.24,23.91,18490029 2017-03-29,'000768,中航飞机,24.07,24.29,24.76,24.07,54951596 2017-03-30,'000768,中航飞机,24.39,24.16,24.86,24.1,47548932 2017-03-31,'000768,中航飞机,24.17,24.64,24.96,24.06,53041625 2017-04-05,'000768,中航飞机,24.5,24.85,25.1,24.4,41694262 2017-04-06,'000768,中航飞机,24.81,24.73,25.15,24.61,36945317 2017-04-07,'000768,中航飞机,24.67,24.83,25.26,24.64,37072196 2017-04-10,'000768,中航飞机,24.99,24.44,24.99,24.39,32205326 2017-04-11,'000768,中航飞机,24.4,26.0,26.26,24.28,89567505 2017-04-12,'000768,中航飞机,26.01,25.76,26.46,25.55,56545207 2017-04-13,'000768,中航飞机,25.8,25.79,25.95,25.44,31342947 2017-04-14,'000768,中航飞机,25.67,25.36,25.99,25.22,37918539 2017-04-17,'000768,中航飞机,25.5,25.03,25.55,24.81,32004851 2017-04-18,'000768,中航飞机,25.08,25.13,25.35,24.88,22118349 2017-04-19,'000768,中航飞机,25.13,23.99,25.56,23.6,61314141 2017-04-20,'000768,中航飞机,23.99,23.45,24.25,23.13,37277795 2017-04-21,'000768,中航飞机,23.49,23.32,23.63,23.09,19374699 2017-04-24,'000768,中航飞机,23.44,23.05,23.85,22.91,25969275 2017-04-25,'000768,中航飞机,23.1,22.81,23.25,22.0,29003182 2017-04-26,'000768,中航飞机,22.82,23.11,23.49,22.75,25927182 2017-04-27,'000768,中航飞机,23.29,23.55,23.66,22.76,30569402 2017-04-28,'000768,中航飞机,23.49,23.9,23.96,23.31,21741023 2017-05-02,'000768,中航飞机,23.89,23.89,24.07,23.52,17980143 2017-05-03,'000768,中航飞机,23.81,24.46,24.75,23.75,50800587 2017-05-04,'000768,中航飞机,24.35,23.1,24.5,22.88,64119301 2017-05-05,'000768,中航飞机,23.3,21.38,23.66,21.1,59440819 2017-05-08,'000768,中航飞机,21.04,19.3,21.05,19.28,56691003 2017-05-09,'000768,中航飞机,19.14,19.2,19.57,18.8,32153379 2017-05-10,'000768,中航飞机,19.3,17.8,19.38,17.73,49059517 2017-05-11,'000768,中航飞机,17.81,18.13,18.33,17.15,42017938 2017-05-12,'000768,中航飞机,17.99,17.8,18.08,17.6,21666667 2017-05-15,'000768,中航飞机,17.86,17.63,17.94,17.58,17461893 2017-05-16,'000768,中航飞机,17.63,18.1,18.16,17.15,30891091 2017-05-17,'000768,中航飞机,17.98,18.39,18.8,17.92,38423735 2017-05-18,'000768,中航飞机,18.19,18.15,18.78,18.05,19717586 2017-05-19,'000768,中航飞机,18.19,17.98,18.34,17.88,13826184 2017-05-22,'000768,中航飞机,17.95,17.5,18.16,17.29,16609609 2017-05-23,'000768,中航飞机,17.5,16.68,17.61,16.58,21763021 2017-05-24,'000768,中航飞机,16.69,17.05,17.16,16.06,19369841 2017-05-25,'000768,中航飞机,17.1,17.32,17.44,16.74,18076363 2017-05-26,'000768,中航飞机,17.28,17.21,17.48,17.13,13398695 2017-05-31,'000768,中航飞机,17.38,17.25,17.61,17.23,11863398 2017-06-01,'000768,中航飞机,17.1,16.9,17.38,16.9,11913577 2017-06-02,'000768,中航飞机,16.9,17.52,17.53,16.78,19909430 2017-06-05,'000768,中航飞机,17.51,17.55,17.77,17.43,13112454 2017-06-06,'000768,中航飞机,17.57,17.95,18.12,17.5,23968405 2017-06-07,'000768,中航飞机,17.92,18.19,18.23,17.85,22931173 2017-06-08,'000768,中航飞机,18.09,18.0,18.33,17.89,22223956 2017-06-09,'000768,中航飞机,17.89,17.94,18.11,17.78,13498622 2017-06-12,'000768,中航飞机,17.81,17.39,17.89,17.37,17268182 2017-06-13,'000768,中航飞机,17.39,17.64,17.72,17.36,15268963 2017-06-14,'000768,中航飞机,17.64,17.79,18.11,17.58,28254824 2017-06-15,'000768,中航飞机,17.85,18.2,18.26,17.77,31127443 2017-06-16,'000768,中航飞机,18.19,18.25,18.32,17.97,20745485 2017-06-19,'000768,中航飞机,18.19,18.8,18.92,18.15,28007287 2017-06-20,'000768,中航飞机,18.92,18.65,18.92,18.61,16915561 2017-06-21,'000768,中航飞机,18.84,18.72,19.12,18.62,22446344 2017-06-22,'000768,中航飞机,18.69,18.35,18.77,18.31,20664449 2017-06-23,'000768,中航飞机,18.35,18.32,18.51,17.83,23927529 2017-06-26,'000768,中航飞机,18.3,18.65,18.67,18.24,16764679 2017-06-27,'000768,中航飞机,18.65,18.75,18.97,18.59,21613237 2017-06-28,'000768,中航飞机,18.75,18.37,18.75,18.33,15412489 2017-06-29,'000768,中航飞机,18.39,18.55,18.63,18.25,17244772 2017-06-30,'000768,中航飞机,18.4,18.44,18.55,18.26,15131279 2017-07-03,'000768,中航飞机,18.4,18.51,18.54,18.38,9521976 2017-07-04,'000768,中航飞机,18.5,18.91,18.92,18.48,26054104 2017-07-05,'000768,中航飞机,18.8,18.87,18.93,18.71,16531842 2017-07-06,'000768,中航飞机,18.9,18.8,18.94,18.46,21795666 2017-07-07,'000768,中航飞机,18.74,18.84,19.01,18.58,25076544 2017-07-10,'000768,中航飞机,19.05,18.78,19.34,18.72,28693797 2017-07-11,'000768,中航飞机,18.68,18.57,18.89,18.53,16228983 2017-07-12,'000768,中航飞机,18.5,18.24,18.61,17.94,20297218 2017-07-13,'000768,中航飞机,18.25,18.42,18.46,18.0,15603242 2017-07-14,'000768,中航飞机,18.37,18.35,18.57,18.13,14141683 2017-07-17,'000768,中航飞机,18.36,17.02,18.4,17.0,27150529 2017-07-18,'000768,中航飞机,17.01,17.22,17.28,16.85,15192548 2017-07-19,'000768,中航飞机,17.25,17.45,17.55,17.15,15076734 2017-07-20,'000768,中航飞机,17.46,17.78,18.05,17.36,22365350 2017-07-21,'000768,中航飞机,17.8,17.92,18.24,17.71,17379114 2017-07-24,'000768,中航飞机,17.8,18.46,18.63,17.79,31097853 2017-07-25,'000768,中航飞机,18.54,18.18,18.69,18.09,23116345 2017-07-26,'000768,中航飞机,18.2,18.45,18.46,18.1,19754709 2017-07-27,'000768,中航飞机,18.45,18.65,18.77,18.21,26922318 2017-07-28,'000768,中航飞机,18.64,18.48,18.7,18.39,17529544 2017-07-31,'000768,中航飞机,18.58,18.19,18.65,17.91,24432001 2017-08-01,'000768,中航飞机,18.26,18.02,18.38,17.99,20501887 2017-08-02,'000768,中航飞机,18.03,17.62,18.25,17.52,25966898 2017-08-03,'000768,中航飞机,17.62,17.66,17.88,17.59,10764933 2017-08-04,'000768,中航飞机,17.82,19.11,19.42,17.78,85844052 2017-08-07,'000768,中航飞机,19.0,18.82,19.0,18.61,40244113 2017-08-08,'000768,中航飞机,18.68,18.98,19.2,18.43,41221288 2017-08-09,'000768,中航飞机,18.8,18.8,18.88,18.7,17367162 2017-08-10,'000768,中航飞机,18.86,18.75,19.23,18.71,27160675 2017-08-11,'000768,中航飞机,18.7,18.75,19.28,18.52,41748962 2017-08-14,'000768,中航飞机,18.75,19.02,19.05,18.44,26689364 2017-08-15,'000768,中航飞机,18.99,19.15,19.28,18.87,28730103 2017-08-16,'000768,中航飞机,19.15,19.76,19.96,18.92,45062216 2017-08-17,'000768,中航飞机,19.66,19.65,20.3,19.48,45845309 2017-08-18,'000768,中航飞机,19.54,19.18,19.65,19.11,28498549 2017-08-21,'000768,中航飞机,19.21,19.11,19.38,18.93,20637058 2017-08-22,'000768,中航飞机,19.19,19.06,19.31,19.01,15315523 2017-08-23,'000768,中航飞机,19.15,19.1,19.32,19.04,13262802 2017-08-24,'000768,中航飞机,19.1,18.87,19.28,18.82,17021707 2017-08-25,'000768,中航飞机,18.82,19.11,19.15,18.81,12865340 2017-08-28,'000768,中航飞机,19.13,19.48,19.55,19.04,30503435 2017-08-29,'000768,中航飞机,19.31,19.06,19.37,19.02,20648775 2017-08-30,'000768,中航飞机,19.06,19.16,19.19,18.86,18614129 2017-08-31,'000768,中航飞机,19.06,18.96,19.28,18.88,13108306 2017-09-01,'000768,中航飞机,18.93,18.85,18.99,18.68,21293294 2017-09-04,'000768,中航飞机,18.98,19.22,19.26,18.92,28744460 2017-09-05,'000768,中航飞机,19.18,18.93,19.21,18.92,13598886 2017-09-06,'000768,中航飞机,18.9,19.06,19.23,18.83,19366361 2017-09-07,'000768,中航飞机,19.08,18.75,19.11,18.74,18106067 2017-09-08,'000768,中航飞机,18.73,18.6,18.92,18.5,16087585 2017-09-11,'000768,中航飞机,18.65,18.72,18.93,18.53,12282744 2017-09-12,'000768,中航飞机,18.69,18.54,18.75,18.51,13161126 2017-09-13,'000768,中航飞机,18.57,18.56,18.7,18.5,8427102 2017-09-14,'000768,中航飞机,18.48,18.52,18.63,18.48,9609517 2017-09-15,'000768,中航飞机,18.58,18.7,18.84,18.53,14484334 2017-09-18,'000768,中航飞机,18.66,18.65,18.8,18.6,9741944 2017-09-19,'000768,中航飞机,18.65,18.56,18.72,18.52,9427281 2017-09-20,'000768,中航飞机,18.83,18.96,19.15,18.78,28371591 2017-09-21,'000768,中航飞机,18.86,18.67,18.95,18.65,14893476 2017-09-22,'000768,中航飞机,18.7,18.57,18.72,18.4,11102474 2017-09-25,'000768,中航飞机,18.64,18.49,18.79,18.49,9709118 2017-09-26,'000768,中航飞机,18.48,18.6,18.7,18.41,8971977 2017-09-27,'000768,中航飞机,18.61,18.79,18.88,18.57,13939188 2017-09-28,'000768,中航飞机,18.79,19.14,19.24,18.7,33608256 2017-09-29,'000768,中航飞机,19.13,19.23,19.43,19.08,23992124 2017-10-09,'000768,中航飞机,19.39,19.12,19.44,19.02,22239070 2017-10-10,'000768,中航飞机,19.16,19.14,19.2,18.98,15052213 2017-10-11,'000768,中航飞机,19.11,19.01,19.11,18.92,12556772 2017-10-12,'000768,中航飞机,19.02,19.9,20.37,18.96,66645283 2017-10-13,'000768,中航飞机,19.85,19.74,19.85,19.49,29089029 2017-10-16,'000768,中航飞机,19.74,20.14,20.9,19.6,66065636 2017-10-17,'000768,中航飞机,20.15,20.31,20.65,20.02,27512427 2017-10-18,'000768,中航飞机,20.31,19.93,20.53,19.82,27970954 2017-10-19,'000768,中航飞机,19.9,19.28,19.91,19.26,22383392 2017-10-20,'000768,中航飞机,19.28,19.56,19.6,19.22,14214004 2017-10-23,'000768,中航飞机,19.6,19.33,19.61,19.22,16232836 2017-10-24,'000768,中航飞机,19.36,18.97,19.41,18.88,19866597 2017-10-25,'000768,中航飞机,19.02,19.1,19.17,18.95,14068529 2017-10-26,'000768,中航飞机,19.1,19.35,19.41,18.9,18125664 2017-10-27,'000768,中航飞机,19.32,19.12,19.48,19.06,12970074 2017-10-30,'000768,中航飞机,19.07,18.2,19.07,18.18,26407767 2017-10-31,'000768,中航飞机,18.2,18.38,18.39,18.1,13577483 2017-11-01,'000768,中航飞机,18.37,18.31,18.45,18.22,12063912 2017-11-02,'000768,中航飞机,18.31,17.92,18.31,17.88,14865406 2017-11-03,'000768,中航飞机,17.92,17.84,18.11,17.73,11147270 2017-11-06,'000768,中航飞机,17.95,18.3,18.37,17.88,14198186 2017-11-07,'000768,中航飞机,18.3,18.36,18.48,18.13,12816927 2017-11-08,'000768,中航飞机,18.39,18.69,18.93,18.38,21560681 2017-11-09,'000768,中航飞机,18.77,18.82,18.88,18.56,15149595 2017-11-10,'000768,中航飞机,18.89,18.57,18.91,18.56,12999388 2017-11-13,'000768,中航飞机,18.61,18.34,18.62,18.22,13634860 2017-11-14,'000768,中航飞机,18.34,18.58,18.77,18.26,18230158 2017-11-15,'000768,中航飞机,18.5,18.15,18.53,18.15,11693421 2017-11-16,'000768,中航飞机,18.15,17.93,18.26,17.9,12948445 2017-11-17,'000768,中航飞机,17.98,17.15,18.03,16.98,20944093 2017-11-20,'000768,中航飞机,17.17,17.05,17.2,16.5,16743526 2017-11-21,'000768,中航飞机,17.03,17.02,17.19,16.89,11323582 2017-11-22,'000768,中航飞机,17.0,17.59,17.88,16.98,22498739 2017-11-23,'000768,中航飞机,17.45,17.06,17.75,16.99,12728037 2017-11-24,'000768,中航飞机,17.02,17.12,17.31,16.98,7551776 2017-11-27,'000768,中航飞机,17.09,17.03,17.49,16.94,9856004 2017-11-28,'000768,中航飞机,17.07,17.17,17.26,16.99,6399721 2017-11-29,'000768,中航飞机,17.23,17.43,17.45,17.16,11271761 2017-11-30,'000768,中航飞机,17.43,17.34,17.68,17.23,8429285 2017-12-01,'000768,中航飞机,17.34,17.39,17.44,17.19,6058260 2017-12-04,'000768,中航飞机,17.41,16.79,17.41,16.72,13722036 2017-12-05,'000768,中航飞机,16.85,16.7,17.2,16.65,10994537 2017-12-06,'000768,中航飞机,16.69,17.04,17.08,16.52,10254530 2017-12-07,'000768,中航飞机,17.12,17.6,17.9,17.01,30060216 2017-12-08,'000768,中航飞机,17.45,17.49,17.54,17.29,14060036 2017-12-11,'000768,中航飞机,17.47,17.56,17.64,17.34,10871173 2017-12-12,'000768,中航飞机,17.5,17.26,17.62,17.25,7811566 2017-12-13,'000768,中航飞机,17.24,17.57,17.61,17.24,10423703 2017-12-14,'000768,中航飞机,17.48,17.52,17.66,17.4,6949178 2017-12-15,'000768,中航飞机,17.56,17.85,18.05,17.45,19115994 2017-12-18,'000768,中航飞机,17.99,18.01,18.25,17.8,14833586 2017-12-19,'000768,中航飞机,18.07,18.19,18.21,18.0,13749203 2017-12-20,'000768,中航飞机,18.1,17.89,18.19,17.85,11782642 2017-12-21,'000768,中航飞机,17.85,18.23,18.58,17.61,18864428 2017-12-22,'000768,中航飞机,18.22,18.13,18.34,17.96,10930586 2017-12-25,'000768,中航飞机,17.85,16.93,17.85,16.73,32734453 2017-12-26,'000768,中航飞机,16.89,17.07,17.08,16.8,9889179 2017-12-27,'000768,中航飞机,17.06,17.09,17.23,16.92,9876797 2017-12-28,'000768,中航飞机,17.05,16.9,17.08,16.8,13292578 2017-12-29,'000768,中航飞机,16.89,16.89,16.98,16.8,8730767 2018-01-02,'000768,中航飞机,16.89,17.09,17.14,16.83,10175406 2018-01-03,'000768,中航飞机,17.05,17.24,17.29,17.05,11246838 2018-01-04,'000768,中航飞机,17.2,17.23,17.36,17.14,10517793 2018-01-05,'000768,中航飞机,17.16,17.13,17.26,16.92,15288888 2018-01-08,'000768,中航飞机,17.11,16.99,17.11,16.93,9504794 2018-01-09,'000768,中航飞机,17.0,17.08,17.15,16.95,8263570 2018-01-10,'000768,中航飞机,17.12,16.92,17.12,16.79,14358790 2018-01-11,'000768,中航飞机,16.9,17.07,17.13,16.82,11312823 2018-01-12,'000768,中航飞机,17.07,16.86,17.12,16.85,10225784 2018-01-15,'000768,中航飞机,16.88,16.25,16.92,16.15,22134926 2018-01-16,'000768,中航飞机,16.23,15.67,16.35,15.31,32685473 2018-01-17,'000768,中航飞机,15.68,15.56,15.7,15.21,18788829 2018-01-18,'000768,中航飞机,15.56,15.62,15.65,15.45,8913667 2018-01-19,'000768,中航飞机,15.63,15.69,16.05,15.63,17200632 2018-01-22,'000768,中航飞机,15.71,15.76,15.91,15.53,11252114 2018-01-23,'000768,中航飞机,15.71,15.94,16.05,15.71,14464825 2018-01-24,'000768,中航飞机,15.94,16.13,16.21,15.86,14380296 2018-01-25,'000768,中航飞机,16.1,16.6,16.96,16.05,31260672 2018-01-26,'000768,中航飞机,16.54,16.42,16.64,16.31,13137350 2018-01-29,'000768,中航飞机,16.42,16.23,16.5,16.02,11456678 2018-01-30,'000768,中航飞机,16.1,16.18,16.34,16.06,6819987 2018-01-31,'000768,中航飞机,16.16,15.7,16.21,15.7,11505583 2018-02-01,'000768,中航飞机,15.7,15.45,15.82,15.24,12094029 2018-02-02,'000768,中航飞机,15.35,15.67,15.77,15.12,9749200 2018-02-05,'000768,中航飞机,15.47,15.41,15.64,15.2,6409363 2018-02-06,'000768,中航飞机,15.1,13.87,15.19,13.87,23090321 2018-02-07,'000768,中航飞机,14.12,13.14,14.28,12.72,34754687 2018-02-08,'000768,中航飞机,12.95,13.42,13.56,12.92,17089732 2018-02-09,'000768,中航飞机,13.0,12.82,13.27,12.35,18281937 2018-02-12,'000768,中航飞机,12.96,13.03,13.15,12.91,9327577 2018-02-13,'000768,中航飞机,13.13,13.28,13.63,13.12,14429243 2018-02-14,'000768,中航飞机,13.25,13.25,13.35,13.12,6633457 2018-02-22,'000768,中航飞机,13.53,13.42,13.54,13.33,8008278 2018-02-23,'000768,中航飞机,13.4,13.54,13.87,13.3,10419904 2018-02-26,'000768,中航飞机,13.59,14.06,14.23,13.55,16775475 2018-02-27,'000768,中航飞机,14.11,14.78,15.18,13.99,35357933 2018-02-28,'000768,中航飞机,14.58,14.79,15.37,14.43,31422182 2018-03-01,'000768,中航飞机,14.69,15.07,15.25,14.51,19425786 2018-03-02,'000768,中航飞机,14.97,15.21,15.41,14.87,18239584 2018-03-05,'000768,中航飞机,15.56,15.27,15.68,15.16,20631952 2018-03-06,'000768,中航飞机,15.25,15.7,16.05,15.03,29003520 2018-03-07,'000768,中航飞机,15.7,15.47,15.78,15.41,12519728 2018-03-08,'000768,中航飞机,15.35,15.43,15.62,15.28,9121312 2018-03-09,'000768,中航飞机,15.43,15.63,15.95,15.32,19662110 2018-03-12,'000768,中航飞机,15.72,15.67,15.94,15.64,20989718 2018-03-13,'000768,中航飞机,15.75,15.67,15.93,15.65,14811098 2018-03-14,'000768,中航飞机,15.58,14.94,15.63,14.91,24892985 2018-03-15,'000768,中航飞机,14.92,15.07,15.33,14.78,17423350 2018-03-16,'000768,中航飞机,15.18,14.92,15.18,14.9,8538084 2018-03-19,'000768,中航飞机,15.01,15.11,15.34,15.01,15699772 2018-03-20,'000768,中航飞机,15.06,15.21,15.51,14.85,14949899 2018-03-21,'000768,中航飞机,15.17,15.63,15.93,15.13,36686958 2018-03-22,'000768,中航飞机,15.65,15.85,16.0,15.41,32056304 2018-03-23,'000768,中航飞机,15.49,16.27,16.66,15.3,69127989 2018-03-26,'000768,中航飞机,16.67,17.17,17.17,16.3,75073458 2018-03-27,'000768,中航飞机,16.9,17.24,17.49,16.64,70473938 2018-03-28,'000768,中航飞机,17.0,16.82,17.63,16.8,48727490 2018-03-29,'000768,中航飞机,16.83,16.58,16.98,16.33,32232280 2018-03-30,'000768,中航飞机,16.6,17.18,17.26,16.53,44457345 2018-04-02,'000768,中航飞机,17.39,18.18,18.21,17.19,65493755 2018-04-03,'000768,中航飞机,17.91,18.55,18.55,17.83,48743697 2018-04-04,'000768,中航飞机,18.53,18.47,19.5,18.35,59617799 2018-04-09,'000768,中航飞机,18.53,18.86,19.14,18.5,36182828 2018-04-10,'000768,中航飞机,18.74,18.28,18.75,17.8,36149449 2018-04-11,'000768,中航飞机,18.23,18.32,18.34,17.76,25546080 2018-04-12,'000768,中航飞机,18.05,17.93,18.56,17.93,21724698 2018-04-13,'000768,中航飞机,18.2,18.45,18.94,18.1,36694141 2018-04-16,'000768,中航飞机,18.61,18.46,18.87,17.99,29075582 2018-04-17,'000768,中航飞机,18.47,18.65,19.17,18.25,39270764 2018-04-18,'000768,中航飞机,18.78,19.31,19.31,18.19,46553578 2018-04-19,'000768,中航飞机,19.26,19.47,20.29,19.19,60899173 2018-04-20,'000768,中航飞机,19.39,19.24,20.0,19.11,33245920 2018-04-23,'000768,中航飞机,19.1,17.82,19.26,17.42,38863060 2018-04-24,'000768,中航飞机,17.84,18.55,18.63,17.63,25560980 2018-04-25,'000768,中航飞机,18.42,18.73,19.03,18.37,20817982 2018-04-26,'000768,中航飞机,18.7,18.85,19.36,18.7,23528148 2018-04-27,'000768,中航飞机,19.04,18.47,19.15,18.02,22166227 2018-05-02,'000768,中航飞机,18.51,19.0,19.28,18.45,22713763 2018-05-03,'000768,中航飞机,19.1,18.58,19.1,17.97,27255289 2018-05-04,'000768,中航飞机,18.4,18.3,18.66,18.25,21304706 2018-05-07,'000768,中航飞机,18.32,18.38,18.51,18.07,21117479 2018-05-08,'000768,中航飞机,18.49,18.61,19.05,18.43,25741422 2018-05-09,'000768,中航飞机,18.41,18.45,18.57,18.29,12240116 2018-05-10,'000768,中航飞机,18.51,17.9,18.56,17.7,30511487 2018-05-11,'000768,中航飞机,17.8,17.73,17.97,17.68,12095974 2018-05-14,'000768,中航飞机,17.78,16.94,17.86,16.79,35895614 2018-05-15,'000768,中航飞机,17.06,17.29,17.33,16.99,17345923 2018-05-16,'000768,中航飞机,17.45,17.5,17.89,17.34,26177381 2018-05-17,'000768,中航飞机,17.5,17.27,17.63,17.15,12826221 2018-05-18,'000768,中航飞机,17.35,17.21,17.36,16.88,16061753 2018-05-21,'000768,中航飞机,17.26,17.39,17.56,17.13,15524545 2018-05-22,'000768,中航飞机,17.35,17.0,17.4,16.96,18777903 2018-05-23,'000768,中航飞机,17.04,17.12,17.43,17.01,15979462 2018-05-24,'000768,中航飞机,17.12,16.7,17.19,16.63,21334470 2018-05-25,'000768,中航飞机,16.75,16.81,17.1,16.51,18758700 2018-05-28,'000768,中航飞机,16.72,16.22,16.74,16.05,21788792 2018-05-29,'000768,中航飞机,16.18,16.2,16.48,16.15,13793171 2018-05-30,'000768,中航飞机,16.13,16.2,16.41,15.8,15022056 2018-05-31,'000768,中航飞机,16.15,15.86,16.15,15.61,23387072 2018-06-01,'000768,中航飞机,15.72,15.3,15.95,15.22,28438777 2018-06-04,'000768,中航飞机,15.41,15.31,15.58,15.27,13563446 2018-06-05,'000768,中航飞机,15.43,15.91,15.92,15.36,19440227 2018-06-06,'000768,中航飞机,15.92,16.13,16.23,15.85,18781351 2018-06-07,'000768,中航飞机,16.13,15.94,16.17,15.83,12035526 2018-06-08,'000768,中航飞机,15.91,15.61,15.91,15.44,17628080 2018-06-11,'000768,中航飞机,15.5,15.76,15.8,15.39,9941469 2018-06-12,'000768,中航飞机,15.62,15.81,16.0,15.45,11756921 2018-06-13,'000768,中航飞机,15.81,15.33,15.82,15.31,10473773 2018-06-14,'000768,中航飞机,15.32,15.11,15.4,15.06,11129310 2018-06-15,'000768,中航飞机,15.08,14.61,15.19,14.54,18297481 2018-06-19,'000768,中航飞机,14.53,13.95,15.05,13.55,22258551 2018-06-20,'000768,中航飞机,13.89,14.47,14.58,13.73,19920520 2018-06-21,'000768,中航飞机,14.44,14.07,14.65,14.0,17956834 2018-06-22,'000768,中航飞机,13.92,14.5,14.57,13.83,17033446 2018-06-25,'000768,中航飞机,14.7,14.49,14.76,14.48,12448387 2018-06-26,'000768,中航飞机,14.19,15.1,15.3,14.11,23706741 2018-06-27,'000768,中航飞机,15.16,15.17,15.44,14.93,19246184 2018-06-28,'000768,中航飞机,15.1,14.98,15.44,14.95,14663716 2018-06-29,'000768,中航飞机,15.0,15.64,15.64,14.92,20833201 2018-07-02,'000768,中航飞机,15.58,15.5,15.85,15.31,16707037 2018-07-03,'000768,中航飞机,15.54,16.03,16.06,15.33,30256368 2018-07-04,'000768,中航飞机,15.97,15.89,16.19,15.75,23402512 2018-07-05,'000768,中航飞机,15.81,15.67,15.99,15.63,12759286 2018-07-06,'000768,中航飞机,15.55,15.81,16.18,15.5,22425295 2018-07-09,'000768,中航飞机,15.73,16.35,16.4,15.73,20344682 2018-07-10,'000768,中航飞机,16.3,16.4,16.45,16.16,14259207 2018-07-11,'000768,中航飞机,16.2,15.75,16.21,15.46,24683834 2018-07-12,'000768,中航飞机,15.73,16.05,16.15,15.65,17110068 2018-07-13,'000768,中航飞机,16.18,15.95,16.32,15.65,21225280 2018-07-16,'000768,中航飞机,15.9,16.15,16.25,15.76,17435458 2018-07-17,'000768,中航飞机,16.1,16.08,16.21,15.79,12038261 2018-07-18,'000768,中航飞机,16.04,15.69,16.19,15.69,14071006 2018-07-19,'000768,中航飞机,15.72,15.07,15.83,14.98,22963657 2018-07-20,'000768,中航飞机,15.07,15.63,15.65,15.07,21815711 2018-07-23,'000768,中航飞机,15.65,16.78,16.86,15.65,41712955 2018-07-24,'000768,中航飞机,16.96,16.83,17.08,16.61,26489556 2018-07-25,'000768,中航飞机,16.91,17.08,17.37,16.91,23428945 2018-07-26,'000768,中航飞机,17.31,16.76,17.45,16.7,19706862 2018-07-27,'000768,中航飞机,16.77,16.9,17.13,16.61,15202776 2018-07-30,'000768,中航飞机,16.99,16.57,17.01,16.39,18140034 2018-07-31,'000768,中航飞机,16.54,16.7,17.07,16.39,17128905 2018-08-01,'000768,中航飞机,16.8,15.93,16.84,15.9,20475035 2018-08-02,'000768,中航飞机,15.9,15.12,16.07,15.05,29428296 2018-08-03,'000768,中航飞机,15.13,15.07,15.37,15.01,13475688 2018-08-06,'000768,中航飞机,15.07,14.48,15.14,14.23,22537679 2018-08-07,'000768,中航飞机,14.55,14.83,14.85,14.26,18575013 2018-08-08,'000768,中航飞机,14.76,14.24,14.76,14.15,16665362 2018-08-09,'000768,中航飞机,14.13,14.79,14.99,14.06,19648661 2018-08-10,'000768,中航飞机,14.72,14.93,15.0,14.69,14282996 2018-08-13,'000768,中航飞机,14.77,15.02,15.23,14.53,19567645 2018-08-14,'000768,中航飞机,14.9,14.79,14.93,14.71,10187501 2018-08-15,'000768,中航飞机,14.79,14.65,15.07,14.58,14202347 2018-08-16,'000768,中航飞机,14.4,14.53,14.83,14.33,11332649 2018-08-17,'000768,中航飞机,14.65,14.25,14.8,14.12,11701808 2018-08-20,'000768,中航飞机,14.21,14.53,14.58,14.13,9505176 2018-08-21,'000768,中航飞机,14.56,14.7,14.92,14.43,15019221 2018-08-22,'000768,中航飞机,14.66,14.66,14.85,14.55,9665416 2018-08-23,'000768,中航飞机,14.66,14.76,14.9,14.53,12759781 2018-08-24,'000768,中航飞机,14.71,14.56,14.83,14.53,8115879 2018-08-27,'000768,中航飞机,14.7,15.2,15.28,14.65,23881441 2018-08-28,'000768,中航飞机,15.24,15.53,15.74,15.09,23787553 2018-08-29,'000768,中航飞机,15.44,15.59,15.72,15.42,10604408 2018-08-30,'000768,中航飞机,15.6,15.38,15.75,15.28,12480072 2018-08-31,'000768,中航飞机,15.35,15.3,15.49,15.11,11554124 2018-09-03,'000768,中航飞机,15.3,15.85,15.92,15.1,20861498 2018-09-04,'000768,中航飞机,15.85,16.65,16.93,15.72,38850266 2018-09-05,'000768,中航飞机,16.55,16.59,16.98,16.45,23636479 2018-09-06,'000768,中航飞机,16.56,16.65,17.06,16.51,20201464 2018-09-07,'000768,中航飞机,16.71,16.35,16.89,16.0,27172911 2018-09-10,'000768,中航飞机,16.32,15.91,16.62,15.81,22213791 2018-09-11,'000768,中航飞机,16.04,16.49,16.52,15.93,23116590 2018-09-12,'000768,中航飞机,16.52,16.29,17.07,16.2,29551793 2018-09-13,'000768,中航飞机,16.45,16.87,16.88,16.23,25086645 2018-09-14,'000768,中航飞机,16.86,15.9,16.91,15.83,30495743 2018-09-17,'000768,中航飞机,15.79,15.78,16.26,15.52,20308603 2018-09-18,'000768,中航飞机,15.65,16.06,16.09,15.65,18629851 2018-09-19,'000768,中航飞机,15.96,16.13,16.38,15.71,19425208 2018-09-20,'000768,中航飞机,16.15,15.77,16.25,15.68,16427312 2018-09-21,'000768,中航飞机,15.84,15.74,15.84,15.38,23955590 2018-09-25,'000768,中航飞机,15.7,16.05,16.29,15.65,26259158 2018-09-26,'000768,中航飞机,16.03,16.13,16.15,15.8,19963583 2018-09-27,'000768,中航飞机,16.06,15.82,16.2,15.77,17497639 2018-09-28,'000768,中航飞机,15.84,15.88,15.94,15.68,11538113 2018-10-08,'000768,中航飞机,15.69,15.69,16.1,15.6,21776124 2018-10-09,'000768,中航飞机,15.69,15.12,15.76,14.8,25023695 2018-10-10,'000768,中航飞机,15.1,15.2,15.27,14.91,10098081 2018-10-11,'000768,中航飞机,14.81,14.28,14.97,14.11,21981022 2018-10-12,'000768,中航飞机,14.34,14.98,15.04,14.11,23108087 2018-10-15,'000768,中航飞机,14.95,15.08,15.29,14.95,14877980 2018-10-16,'000768,中航飞机,15.18,14.89,15.45,14.56,16652045 2018-10-17,'000768,中航飞机,15.08,14.79,15.15,14.35,14983138 2018-10-18,'000768,中航飞机,14.64,14.31,14.82,14.28,14003318 2018-10-19,'000768,中航飞机,14.2,14.29,14.42,13.29,30439925 2018-10-22,'000768,中航飞机,14.4,15.06,15.31,14.33,27091567 2018-10-23,'000768,中航飞机,15.08,15.02,15.35,14.91,23058146 2018-10-24,'000768,中航飞机,14.98,15.0,15.23,14.81,11611112 2018-10-25,'000768,中航飞机,14.62,14.81,14.91,14.47,15759446 2018-10-26,'000768,中航飞机,15.0,14.76,15.15,14.6,11093290 2018-10-29,'000768,中航飞机,14.76,14.58,14.84,14.45,8376548 2018-10-30,'000768,中航飞机,14.52,14.58,14.74,14.17,12448974 2018-10-31,'000768,中航飞机,14.6,14.8,14.92,14.51,10212918 2018-11-01,'000768,中航飞机,14.81,15.18,15.39,14.81,21934621 2018-11-02,'000768,中航飞机,15.35,15.4,15.48,15.06,20924603 2018-11-05,'000768,中航飞机,15.38,15.4,15.55,15.12,17395397 2018-11-06,'000768,中航飞机,15.43,15.24,15.43,15.14,10845288 2018-11-07,'000768,中航飞机,15.24,15.17,15.4,15.1,14710318 2018-11-08,'000768,中航飞机,15.34,14.86,15.39,14.83,14439176 2018-11-09,'000768,中航飞机,14.78,14.83,14.92,14.62,7695435 2018-11-12,'000768,中航飞机,14.84,15.09,15.09,14.7,9756013 2018-11-13,'000768,中航飞机,14.92,15.21,15.3,14.87,16092758 2018-11-14,'000768,中航飞机,15.14,15.11,15.27,15.02,10434035 2018-11-15,'000768,中航飞机,15.2,15.65,15.65,15.19,27056328 2018-11-16,'000768,中航飞机,15.59,15.5,15.72,15.44,18030718 2018-11-19,'000768,中航飞机,15.54,15.58,15.61,15.34,13268891 2018-11-20,'000768,中航飞机,15.45,15.6,16.06,15.38,30071591 2018-11-21,'000768,中航飞机,15.4,15.49,15.5,15.3,11508961 2018-11-22,'000768,中航飞机,15.52,15.56,15.8,15.45,13330988 2018-11-23,'000768,中航飞机,15.54,14.88,15.64,14.88,17718549 2018-11-26,'000768,中航飞机,14.88,14.93,15.13,14.8,8142463 2018-11-27,'000768,中航飞机,15.03,14.95,15.11,14.87,6353863 2018-11-28,'000768,中航飞机,14.85,15.11,15.12,14.81,8826419 2018-11-29,'000768,中航飞机,15.21,14.87,15.33,14.87,9477582 2018-11-30,'000768,中航飞机,14.83,14.99,14.99,14.6,9862633 2018-12-03,'000768,中航飞机,15.21,15.27,15.39,15.1,17851861 2018-12-04,'000768,中航飞机,15.24,15.11,15.24,14.96,15539259 2018-12-05,'000768,中航飞机,14.89,14.82,15.0,14.77,12159098 2018-12-06,'000768,中航飞机,14.81,14.79,15.1,14.75,11492413 2018-12-07,'000768,中航飞机,14.73,14.71,14.84,14.55,9858407 2018-12-10,'000768,中航飞机,14.64,14.27,14.68,14.23,14602963 2018-12-11,'000768,中航飞机,14.36,14.36,14.43,14.27,5575115 2018-12-12,'000768,中航飞机,14.38,14.42,14.5,14.33,6180939 2018-12-13,'000768,中航飞机,14.44,14.59,14.62,14.37,9017716 2018-12-14,'000768,中航飞机,14.57,14.2,14.59,14.2,9921666 2018-12-17,'000768,中航飞机,14.19,14.43,14.45,14.12,9812691 2018-12-18,'000768,中航飞机,14.31,14.36,14.52,14.23,6603716 2018-12-19,'000768,中航飞机,14.47,14.23,14.53,14.17,7228468 2018-12-20,'000768,中航飞机,14.12,13.96,14.33,13.75,14099758 2018-12-21,'000768,中航飞机,13.88,13.68,13.93,13.52,12490277 2018-12-24,'000768,中航飞机,13.6,13.75,13.77,13.57,8467613 2018-12-25,'000768,中航飞机,13.6,13.58,13.64,13.3,10968731 2018-12-26,'000768,中航飞机,13.55,13.37,13.68,13.31,7973719 \ No newline at end of file diff --git a/LSTMPredictStock/data/600320.csv b/LSTMPredictStock/data/600320.csv new file mode 100644 index 0000000..372d259 --- /dev/null +++ b/LSTMPredictStock/data/600320.csv @@ -0,0 +1,2 @@ +Date,Code,Name,Open,Close,High,Low,Volume +2010-01-04,'600320,振华重工,10.35,10.18,10.41,10.17,19659656 2010-01-05,'600320,振华重工,10.18,10.24,10.28,10.05,20043659 2010-01-06,'600320,振华重工,10.28,10.27,10.46,10.24,25543102 2010-01-07,'600320,振华重工,10.32,10.04,10.32,10.0,21593122 2010-01-08,'600320,振华重工,10.01,10.04,10.09,9.88,16614145 2010-01-11,'600320,振华重工,10.23,10.06,10.3,10.02,15946570 2010-01-12,'600320,振华重工,10.03,10.36,10.47,10.03,34744012 2010-01-13,'600320,振华重工,10.18,10.11,10.36,10.08,27836694 2010-01-14,'600320,振华重工,10.13,10.23,10.27,10.07,18991978 2010-01-15,'600320,振华重工,10.3,10.34,10.44,10.23,26865952 2010-01-18,'600320,振华重工,10.34,10.5,10.5,10.3,32376512 2010-01-19,'600320,振华重工,10.54,10.39,10.57,10.33,26250138 2010-01-20,'600320,振华重工,10.51,10.2,10.57,10.16,34045043 2010-01-21,'600320,振华重工,10.21,10.18,10.29,10.08,18089455 2010-01-22,'600320,振华重工,10.09,9.95,10.13,9.82,24625356 2010-01-25,'600320,振华重工,9.94,9.92,10.08,9.9,10713167 2010-01-26,'600320,振华重工,9.93,9.64,10.0,9.6,15802995 2010-01-27,'600320,振华重工,9.64,9.57,9.72,9.55,9974075 2010-01-28,'600320,振华重工,9.6,9.59,9.65,9.52,9913389 2010-01-29,'600320,振华重工,9.52,9.27,9.54,9.22,34039466 2010-02-01,'600320,振华重工,9.28,8.91,9.28,8.85,21163983 2010-02-02,'600320,振华重工,8.93,8.87,9.05,8.86,12470783 2010-02-03,'600320,振华重工,8.91,9.03,9.03,8.64,16676908 2010-02-04,'600320,振华重工,8.99,8.95,9.03,8.89,13351236 2010-02-05,'600320,振华重工,8.8,8.77,8.83,8.7,11594290 2010-02-08,'600320,振华重工,8.71,8.79,8.86,8.71,6242248 2010-02-09,'600320,振华重工,8.8,8.9,8.93,8.77,6930419 2010-02-10,'600320,振华重工,8.91,8.94,8.99,8.88,5692208 2010-02-11,'600320,振华重工,8.93,8.94,9.0,8.89,5728119 2010-02-12,'600320,振华重工,8.99,9.02,9.02,8.93,7549350 2010-02-22,'600320,振华重工,9.02,8.97,9.03,8.93,7088170 2010-02-23,'600320,振华重工,8.97,8.87,8.99,8.78,8875906 2010-02-24,'600320,振华重工,8.88,9.03,9.03,8.81,9914854 2010-02-25,'600320,振华重工,9.05,9.15,9.17,9.02,14738135 2010-02-26,'600320,振华重工,9.16,9.08,9.16,9.06,9807658 2010-03-01,'600320,振华重工,9.08,9.13,9.15,9.05,10644072 2010-03-02,'600320,振华重工,9.14,9.19,9.28,9.14,13097328 2010-03-03,'600320,振华重工,9.19,9.2,9.21,9.08,12608521 2010-03-04,'600320,振华重工,9.2,9.06,9.36,9.01,19013236 2010-03-05,'600320,振华重工,9.03,9.07,9.14,9.01,10459189 2010-03-08,'600320,振华重工,9.07,9.1,9.12,9.01,8575692 2010-03-09,'600320,振华重工,9.08,9.22,9.25,8.99,16105059 2010-03-10,'600320,振华重工,9.22,9.07,9.23,9.03,9930569 2010-03-11,'600320,振华重工,9.07,9.02,9.11,8.98,8236597 2010-03-12,'600320,振华重工,9.02,8.86,9.05,8.86,11833126 2010-03-15,'600320,振华重工,8.88,8.77,8.9,8.74,9079461 2010-03-16,'600320,振华重工,8.77,8.81,8.83,8.75,5914010 2010-03-17,'600320,振华重工,8.82,8.93,8.94,8.79,9636325 2010-03-18,'600320,振华重工,8.93,8.92,9.03,8.9,9083095 2010-03-19,'600320,振华重工,8.92,8.96,8.97,8.81,10382262 2010-03-22,'600320,振华重工,8.96,8.99,9.01,8.92,10913896 2010-03-23,'600320,振华重工,9.0,8.94,9.02,8.92,9313446 2010-03-24,'600320,振华重工,8.93,9.0,9.12,8.92,20631201 2010-03-25,'600320,振华重工,9.0,8.82,9.0,8.82,11005064 2010-03-26,'600320,振华重工,8.81,8.88,8.95,8.77,8952036 2010-03-29,'600320,振华重工,8.88,9.05,9.09,8.88,17574814 2010-03-30,'600320,振华重工,9.07,9.0,9.07,8.96,10152445 2010-03-31,'600320,振华重工,9.0,8.9,9.05,8.88,10162761 2010-04-01,'600320,振华重工,8.9,9.05,9.05,8.9,15311969 2010-04-02,'600320,振华重工,9.0,9.11,9.13,8.98,24191774 2010-04-06,'600320,振华重工,9.12,9.07,9.13,9.0,16231713 2010-04-07,'600320,振华重工,9.07,8.97,9.07,8.92,14631402 2010-04-08,'600320,振华重工,8.95,8.87,8.95,8.85,13388486 2010-04-09,'600320,振华重工,8.88,8.9,8.93,8.86,12139904 2010-04-12,'600320,振华重工,8.9,8.78,8.94,8.76,20666318 2010-04-13,'600320,振华重工,8.8,8.88,8.9,8.75,16434293 2010-04-14,'600320,振华重工,8.91,8.89,8.94,8.81,15464805 2010-04-15,'600320,振华重工,8.89,8.83,8.89,8.78,13761341 2010-04-16,'600320,振华重工,8.8,8.77,8.84,8.75,10402465 2010-04-19,'600320,振华重工,8.76,8.3,8.76,8.29,21980715 2010-04-20,'600320,振华重工,8.3,8.1,8.37,8.05,17762603 2010-04-21,'600320,振华重工,8.11,8.19,8.2,8.02,15194542 2010-04-22,'600320,振华重工,8.18,8.03,8.18,7.98,16483023 2010-04-23,'600320,振华重工,8.03,7.91,8.09,7.9,13022820 2010-04-26,'600320,振华重工,7.95,7.78,7.96,7.77,13339151 2010-04-27,'600320,振华重工,7.77,7.47,7.77,7.4,18684049 2010-04-28,'600320,振华重工,7.39,7.44,7.47,7.28,9744323 2010-04-29,'600320,振华重工,7.46,7.46,7.57,7.45,10817933 2010-04-30,'600320,振华重工,7.43,7.29,7.43,7.12,14964605 2010-05-04,'600320,振华重工,7.17,7.16,7.24,7.1,8050187 2010-05-05,'600320,振华重工,7.13,7.28,7.3,7.06,11278229 2010-05-06,'600320,振华重工,7.25,6.97,7.26,6.95,11606017 2010-05-07,'600320,振华重工,6.82,6.82,6.97,6.73,11363522 2010-05-10,'600320,振华重工,6.8,7.05,7.12,6.78,13528101 2010-05-11,'600320,振华重工,7.17,6.87,7.2,6.85,10689219 2010-05-12,'600320,振华重工,6.84,7.1,7.12,6.71,13567022 2010-05-13,'600320,振华重工,7.08,7.16,7.18,7.03,11208784 2010-05-14,'600320,振华重工,7.13,7.11,7.19,7.07,7663934 2010-05-17,'600320,振华重工,7.0,6.7,7.0,6.7,10517181 2010-05-18,'600320,振华重工,6.7,6.9,7.0,6.65,10233005 2010-05-19,'600320,振华重工,6.85,6.9,7.0,6.81,8908428 2010-05-20,'600320,振华重工,6.88,6.8,7.02,6.8,8653825 2010-05-21,'600320,振华重工,6.65,6.81,6.83,6.61,10263537 2010-05-24,'600320,振华重工,6.83,7.08,7.12,6.83,17118161 2010-05-25,'600320,振华重工,7.0,6.9,7.04,6.86,12084131 2010-05-26,'600320,振华重工,6.9,6.84,6.98,6.79,8637011 2010-05-27,'600320,振华重工,6.82,6.98,7.02,6.72,11694794 2010-05-28,'600320,振华重工,7.02,6.97,7.06,6.93,11406173 2010-05-31,'600320,振华重工,6.92,6.78,7.02,6.77,9200069 2010-06-01,'600320,振华重工,6.71,6.74,6.87,6.65,9631441 2010-06-02,'600320,振华重工,6.74,6.75,6.78,6.63,6947203 2010-06-03,'600320,振华重工,6.72,6.7,6.84,6.7,7573385 2010-06-04,'600320,振华重工,6.71,6.7,6.75,6.65,5672360 2010-06-07,'600320,振华重工,6.62,6.56,6.62,6.52,6836341 2010-06-08,'600320,振华重工,6.57,6.67,6.69,6.57,6290253 2010-06-09,'600320,振华重工,6.68,6.81,6.85,6.63,9674707 2010-06-10,'600320,振华重工,6.77,6.72,6.78,6.7,8058001 2010-06-11,'600320,振华重工,6.73,6.76,6.79,6.72,6992997 2010-06-17,'600320,振华重工,6.83,6.73,6.86,6.72,6606981 2010-06-18,'600320,振华重工,6.73,6.61,6.76,6.6,5434202 2010-06-21,'600320,振华重工,6.66,6.97,7.19,6.58,16663505 2010-06-22,'600320,振华重工,6.94,6.99,7.1,6.91,9475819 2010-06-23,'600320,振华重工,6.95,6.89,7.04,6.86,7314154 2010-06-24,'600320,振华重工,6.92,6.94,7.03,6.89,6618466 2010-06-25,'600320,振华重工,6.89,6.9,6.95,6.81,5191073 2010-06-29,'600320,振华重工,6.9,6.61,6.92,6.54,11515654 2010-06-30,'600320,振华重工,6.55,6.11,6.58,6.06,13947882 2010-07-01,'600320,振华重工,6.14,6.12,6.26,6.06,6289610 2010-07-02,'600320,振华重工,6.15,6.22,6.25,6.05,6376748 2010-07-05,'600320,振华重工,6.19,6.13,6.2,6.02,5072593 2010-07-06,'600320,振华重工,6.1,6.24,6.25,6.06,6745405 2010-07-07,'600320,振华重工,6.21,6.23,6.28,6.11,10170940 2010-07-08,'600320,振华重工,6.22,6.19,6.25,6.13,8191137 2010-07-09,'600320,振华重工,6.19,6.3,6.35,6.07,14819102 2010-07-12,'600320,振华重工,6.3,6.58,6.65,6.27,36848002 2010-07-13,'600320,振华重工,6.59,6.59,6.77,6.56,38006334 2010-07-14,'600320,振华重工,6.6,6.6,6.79,6.59,33637788 2010-07-15,'600320,振华重工,6.61,6.6,6.71,6.59,22782830 2010-07-16,'600320,振华重工,6.6,6.45,6.71,6.42,20326917 2010-07-19,'600320,振华重工,6.46,6.59,6.62,6.44,14035412 2010-07-20,'600320,振华重工,6.59,6.76,6.81,6.53,23643265 2010-07-21,'600320,振华重工,6.79,6.85,6.97,6.68,27650670 2010-07-22,'600320,振华重工,6.78,6.86,6.88,6.7,21541021 2010-07-23,'600320,振华重工,6.89,6.84,6.9,6.77,13198727 2010-07-26,'600320,振华重工,6.86,6.89,6.9,6.79,13671749 2010-07-27,'600320,振华重工,6.89,6.9,6.98,6.83,15767335 2010-07-28,'600320,振华重工,6.88,7.02,7.07,6.85,21015276 2010-07-29,'600320,振华重工,7.02,7.02,7.11,6.93,22223617 2010-07-30,'600320,振华重工,7.01,7.31,7.38,6.96,46136647 2010-08-02,'600320,振华重工,7.29,7.3,7.33,7.19,32813078 2010-08-03,'600320,振华重工,7.3,7.09,7.32,7.08,28050824 2010-08-04,'600320,振华重工,7.06,7.03,7.12,6.81,25104772 2010-08-05,'600320,振华重工,7.03,6.96,7.04,6.91,15284367 2010-08-06,'600320,振华重工,6.97,7.22,7.25,6.92,27553389 2010-08-09,'600320,振华重工,7.23,7.21,7.24,7.12,16453327 2010-08-10,'600320,振华重工,7.22,7.05,7.35,7.03,27753193 2010-08-11,'600320,振华重工,6.99,7.05,7.11,6.95,12870070 2010-08-12,'600320,振华重工,6.99,6.86,7.05,6.85,15187514 2010-08-13,'600320,振华重工,6.86,6.92,6.94,6.83,14480959 2010-08-16,'600320,振华重工,6.9,7.19,7.28,6.86,27080898 2010-08-17,'600320,振华重工,7.19,7.2,7.28,7.12,19021881 2010-08-18,'600320,振华重工,7.2,7.14,7.24,7.09,12920883 2010-08-19,'600320,振华重工,7.14,7.16,7.23,7.08,17275999 2010-08-20,'600320,振华重工,7.17,6.96,7.17,6.95,14992895 2010-08-23,'600320,振华重工,6.96,6.94,7.02,6.91,8456734 2010-08-24,'600320,振华重工,6.92,7.0,7.07,6.87,10927137 2010-08-25,'600320,振华重工,6.98,6.81,6.98,6.8,12025684 2010-08-26,'600320,振华重工,6.81,6.82,6.86,6.76,7865276 2010-08-27,'600320,振华重工,6.8,6.78,6.81,6.7,7293395 2010-08-30,'600320,振华重工,6.81,6.89,6.92,6.79,9788470 2010-08-31,'600320,振华重工,6.82,6.69,6.82,6.64,22660237 2010-09-01,'600320,振华重工,6.69,6.49,6.71,6.43,23082360 2010-09-02,'600320,振华重工,6.58,6.57,6.64,6.55,16066883 2010-09-03,'600320,振华重工,6.58,6.62,6.7,6.54,15998517 2010-09-06,'600320,振华重工,6.62,6.7,6.73,6.6,15802339 2010-09-07,'600320,振华重工,6.71,6.92,6.93,6.68,27495767 2010-09-08,'600320,振华重工,6.89,6.89,6.9,6.76,16108390 2010-09-09,'600320,振华重工,6.9,6.68,6.9,6.66,16609824 2010-09-10,'600320,振华重工,6.65,6.62,6.69,6.54,10017863 2010-09-13,'600320,振华重工,6.62,6.71,6.74,6.58,11679522 2010-09-14,'600320,振华重工,6.72,6.63,6.74,6.61,10417634 2010-09-15,'600320,振华重工,6.61,6.52,6.61,6.5,10979751 2010-09-16,'600320,振华重工,6.51,6.55,6.62,6.48,12717027 2010-09-17,'600320,振华重工,6.54,6.54,6.62,6.5,9410462 2010-09-20,'600320,振华重工,6.56,6.44,6.58,6.41,7653234 2010-09-21,'600320,振华重工,6.46,6.39,6.48,6.38,4866850 2010-09-27,'600320,振华重工,6.4,6.42,6.44,6.35,10126203 2010-09-28,'600320,振华重工,6.41,6.27,6.42,6.25,10613810 2010-09-29,'600320,振华重工,6.27,6.24,6.37,6.19,12550772 2010-09-30,'600320,振华重工,6.23,6.31,6.32,6.2,10264076 2010-10-08,'600320,振华重工,6.35,6.44,6.49,6.33,12214345 2010-10-11,'600320,振华重工,6.46,6.74,6.87,6.45,28962618 2010-10-12,'600320,振华重工,6.74,6.72,6.82,6.66,18647971 2010-10-13,'600320,振华重工,6.71,6.85,6.86,6.65,25965905 2010-10-14,'600320,振华重工,6.86,6.89,6.99,6.79,32615537 2010-10-15,'600320,振华重工,6.85,7.58,7.58,6.81,116430049 2010-10-18,'600320,振华重工,7.89,8.07,8.3,7.68,142935519 2010-10-19,'600320,振华重工,8.0,7.87,8.0,7.61,81032440 2010-10-20,'600320,振华重工,7.6,7.72,7.95,7.52,64157074 2010-10-21,'600320,振华重工,7.75,7.54,7.78,7.47,42190744 2010-10-22,'600320,振华重工,7.51,7.64,7.75,7.48,33786483 2010-10-25,'600320,振华重工,7.63,7.81,7.88,7.55,40815791 2010-10-26,'600320,振华重工,7.8,7.68,7.86,7.61,29037678 2010-10-27,'600320,振华重工,7.65,7.52,7.77,7.51,24180745 2010-10-28,'600320,振华重工,7.5,7.42,7.59,7.38,20902695 2010-10-29,'600320,振华重工,7.45,7.49,7.54,7.4,16944290 2010-11-01,'600320,振华重工,7.39,7.62,7.67,7.28,50117561 2010-11-02,'600320,振华重工,7.6,7.46,7.63,7.44,33822812 2010-11-03,'600320,振华重工,7.46,7.4,7.54,7.38,21481452 2010-11-04,'600320,振华重工,7.4,7.65,7.73,7.38,38214366 2010-11-05,'600320,振华重工,7.66,7.69,7.83,7.6,38113850 2010-11-08,'600320,振华重工,7.69,7.74,7.85,7.61,31636554 2010-11-09,'600320,振华重工,7.78,7.62,7.78,7.57,27292152 2010-11-10,'600320,振华重工,7.57,7.42,7.57,7.39,27786424 2010-11-11,'600320,振华重工,7.4,7.38,7.52,7.35,25977268 2010-11-12,'600320,振华重工,7.34,6.9,7.4,6.87,37166653 2010-11-15,'600320,振华重工,6.9,7.0,7.13,6.88,17575008 2010-11-16,'600320,振华重工,7.0,6.7,7.04,6.66,19208795 2010-11-17,'600320,振华重工,6.64,6.71,6.86,6.6,15943589 2010-11-18,'600320,振华重工,6.75,6.73,6.82,6.67,9169320 2010-11-19,'600320,振华重工,6.74,6.79,6.8,6.56,14953239 2010-11-22,'600320,振华重工,6.73,6.71,6.83,6.67,13425879 2010-11-23,'600320,振华重工,6.71,6.55,6.71,6.46,13576896 2010-11-24,'600320,振华重工,6.54,6.69,6.7,6.51,12001493 2010-11-25,'600320,振华重工,6.75,6.85,6.97,6.71,18899421 2010-11-26,'600320,振华重工,6.85,6.77,6.85,6.7,10794708 2010-11-29,'600320,振华重工,6.75,6.81,6.87,6.7,11384023 2010-11-30,'600320,振华重工,6.81,6.62,6.84,6.5,15002987 2010-12-01,'600320,振华重工,6.61,6.62,6.71,6.61,8762774 2010-12-02,'600320,振华重工,6.7,6.67,6.78,6.65,9435897 2010-12-03,'600320,振华重工,6.63,6.76,6.87,6.62,15769584 2010-12-06,'600320,振华重工,6.78,6.8,6.9,6.72,15379682 2010-12-07,'600320,振华重工,6.8,6.81,6.82,6.64,9256512 2010-12-08,'600320,振华重工,6.79,6.96,7.02,6.76,26930673 2010-12-09,'600320,振华重工,6.9,6.88,7.05,6.85,18278021 2010-12-10,'600320,振华重工,6.85,6.91,6.93,6.8,11776312 2010-12-13,'600320,振华重工,6.95,7.27,7.28,6.84,33327365 2010-12-14,'600320,振华重工,7.28,7.27,7.33,7.2,19483637 2010-12-15,'600320,振华重工,7.25,7.13,7.33,7.09,17704852 2010-12-16,'600320,振华重工,7.15,7.22,7.25,7.04,15924772 2010-12-17,'600320,振华重工,7.2,7.19,7.28,7.13,11277940 2010-12-20,'600320,振华重工,7.22,7.0,7.24,6.89,15951148 2010-12-21,'600320,振华重工,7.04,6.96,7.05,6.83,20109757 2010-12-22,'600320,振华重工,6.96,6.94,7.07,6.9,15200810 2010-12-23,'600320,振华重工,6.9,6.81,6.96,6.79,13942126 2010-12-24,'600320,振华重工,6.79,6.69,6.8,6.63,12965217 2010-12-27,'600320,振华重工,6.68,6.53,6.77,6.5,17497369 2010-12-28,'600320,振华重工,6.51,6.42,6.58,6.4,11422344 2010-12-29,'600320,振华重工,6.41,6.54,6.55,6.39,9154823 2010-12-30,'600320,振华重工,6.54,6.46,6.54,6.41,8661694 2010-12-31,'600320,振华重工,6.47,6.53,6.54,6.45,10460038 2011-01-04,'600320,振华重工,6.59,6.61,6.62,6.47,13535294 2011-01-05,'600320,振华重工,6.58,6.68,6.81,6.54,17088105 2011-01-06,'600320,振华重工,6.68,6.63,6.75,6.61,7257661 2011-01-07,'600320,振华重工,6.6,6.66,6.81,6.57,10095747 2011-01-10,'600320,振华重工,6.65,6.64,6.75,6.58,11375924 2011-01-11,'600320,振华重工,6.6,6.68,6.72,6.56,9454488 2011-01-12,'600320,振华重工,6.69,6.67,6.75,6.6,7953204 2011-01-13,'600320,振华重工,6.71,6.64,6.72,6.63,6568602 2011-01-14,'600320,振华重工,6.62,6.49,6.63,6.48,9121254 2011-01-17,'600320,振华重工,6.44,6.32,6.55,6.31,10255626 2011-01-18,'600320,振华重工,6.28,6.31,6.36,6.28,6917431 2011-01-19,'600320,振华重工,6.31,6.45,6.47,6.3,8988864 2011-01-20,'600320,振华重工,6.4,6.26,6.43,6.25,8247580 2011-01-21,'600320,振华重工,6.25,6.55,6.6,6.25,15939431 2011-01-24,'600320,振华重工,6.68,6.88,7.1,6.59,46184571 2011-01-25,'600320,振华重工,6.84,6.8,6.95,6.73,14495791 2011-01-26,'600320,振华重工,6.75,6.98,7.0,6.74,19797667 2011-01-27,'600320,振华重工,6.92,7.16,7.29,6.84,38789698 2011-01-28,'600320,振华重工,7.18,7.17,7.44,7.13,31846404 2011-01-31,'600320,振华重工,7.08,7.29,7.34,7.05,33124705 2011-02-01,'600320,振华重工,7.25,7.14,7.29,7.12,17384586 2011-02-09,'600320,振华重工,7.1,7.18,7.22,7.01,22408421 2011-02-10,'600320,振华重工,7.16,7.28,7.32,7.04,22564480 2011-02-11,'600320,振华重工,7.26,7.34,7.5,7.22,30877417 2011-02-14,'600320,振华重工,7.36,7.42,7.45,7.24,32508435 2011-02-15,'600320,振华重工,7.49,7.56,7.75,7.43,61747906 2011-02-16,'600320,振华重工,7.58,7.61,7.67,7.44,31819184 2011-02-17,'600320,振华重工,7.57,7.48,7.63,7.45,30183635 2011-02-18,'600320,振华重工,7.47,7.79,8.04,7.45,76083823 2011-02-21,'600320,振华重工,7.77,8.14,8.26,7.72,65691145 2011-02-22,'600320,振华重工,8.13,7.66,8.13,7.64,62739859 2011-02-23,'600320,振华重工,7.7,7.89,7.98,7.64,38126468 2011-02-24,'600320,振华重工,7.85,8.22,8.23,7.75,58969705 2011-02-25,'600320,振华重工,8.22,8.09,8.25,8.0,31068030 2011-02-28,'600320,振华重工,8.03,8.21,8.27,7.9,50039173 2011-03-01,'600320,振华重工,8.16,8.03,8.23,7.96,37116967 2011-03-02,'600320,振华重工,7.97,7.83,7.98,7.73,35586771 2011-03-03,'600320,振华重工,7.78,7.92,8.14,7.7,47573227 2011-03-04,'600320,振华重工,7.88,7.92,8.07,7.86,22946171 2011-03-07,'600320,振华重工,7.94,7.95,8.12,7.8,38840486 2011-03-08,'600320,振华重工,7.95,8.35,8.38,7.91,68706381 2011-03-09,'600320,振华重工,8.34,8.26,8.43,8.23,38360078 2011-03-10,'600320,振华重工,8.2,8.16,8.31,8.1,31140578 2011-03-11,'600320,振华重工,8.13,8.17,8.36,8.08,38299744 2011-03-14,'600320,振华重工,8.17,8.21,8.29,8.11,19650972 2011-03-15,'600320,振华重工,8.2,8.06,8.2,7.83,36307854 2011-03-16,'600320,振华重工,8.06,8.04,8.13,8.0,20015586 2011-03-17,'600320,振华重工,7.95,7.78,8.03,7.74,21651013 2011-03-18,'600320,振华重工,7.85,7.86,7.92,7.75,15647526 2011-03-21,'600320,振华重工,7.9,7.76,8.01,7.74,15450111 2011-03-22,'600320,振华重工,7.77,7.75,7.86,7.58,17403919 2011-03-23,'600320,振华重工,7.82,8.04,8.1,7.79,28796466 2011-03-24,'600320,振华重工,8.07,7.93,8.17,7.9,25008547 2011-03-25,'600320,振华重工,7.95,8.01,8.1,7.9,18600751 2011-03-28,'600320,振华重工,8.07,7.83,8.1,7.76,28900288 2011-03-29,'600320,振华重工,7.8,7.7,7.8,7.6,25792540 2011-03-30,'600320,振华重工,7.7,7.67,7.76,7.64,10719932 2011-03-31,'600320,振华重工,7.64,7.54,7.67,7.46,18485905 2011-04-01,'600320,振华重工,7.54,7.57,7.59,7.48,13954001 2011-04-06,'600320,振华重工,7.54,7.57,7.64,7.48,13658921 2011-04-07,'600320,振华重工,7.56,7.6,7.68,7.56,14023006 2011-04-08,'600320,振华重工,7.6,7.76,7.78,7.55,15577015 2011-04-11,'600320,振华重工,7.75,7.63,7.79,7.58,16592050 2011-04-12,'600320,振华重工,7.65,7.58,7.67,7.52,26569461 2011-04-13,'600320,振华重工,7.59,7.66,7.67,7.52,13569555 2011-04-14,'600320,振华重工,7.67,7.65,7.68,7.59,12080071 2011-04-15,'600320,振华重工,7.63,7.63,7.66,7.48,18488928 2011-04-18,'600320,振华重工,7.59,7.51,7.64,7.43,23122545 2011-04-19,'600320,振华重工,7.44,7.2,7.47,7.18,33628712 2011-04-20,'600320,振华重工,7.25,7.2,7.26,7.16,17216567 2011-04-21,'600320,振华重工,7.23,7.23,7.28,7.19,16418511 2011-04-22,'600320,振华重工,7.23,7.14,7.23,7.1,14364338 2011-04-25,'600320,振华重工,7.12,7.12,7.18,7.04,10673378 2011-04-26,'600320,振华重工,7.12,7.08,7.17,7.04,11281281 2011-04-27,'600320,振华重工,7.1,6.84,7.13,6.76,24088250 2011-04-28,'600320,振华重工,6.85,6.7,6.89,6.68,11550853 2011-04-29,'600320,振华重工,6.74,6.79,6.8,6.7,8923570 2011-05-03,'600320,振华重工,6.8,6.91,6.94,6.8,10330760 2011-05-04,'600320,振华重工,6.9,6.72,6.91,6.71,10936879 2011-05-05,'600320,振华重工,6.7,6.86,6.89,6.7,9235456 2011-05-06,'600320,振华重工,6.85,6.94,6.98,6.77,11678250 2011-05-09,'600320,振华重工,6.94,7.01,7.06,6.93,9435835 2011-05-10,'600320,振华重工,7.02,7.03,7.06,6.93,5870135 2011-05-11,'600320,振华重工,7.01,6.89,7.01,6.85,8181105 2011-05-12,'600320,振华重工,6.85,6.8,6.91,6.8,8770053 2011-05-13,'600320,振华重工,6.8,6.93,6.94,6.78,9967384 2011-05-16,'600320,振华重工,6.88,6.83,6.93,6.82,5964527 2011-05-17,'600320,振华重工,6.81,7.09,7.2,6.78,20872973 2011-05-18,'600320,振华重工,7.06,7.1,7.18,7.03,8234489 2011-05-19,'600320,振华重工,7.17,7.05,7.18,7.04,6875335 2011-05-23,'600320,振华重工,7.01,6.79,7.05,6.78,10046328 2011-05-24,'600320,振华重工,6.78,6.77,6.84,6.72,8239587 2011-05-25,'600320,振华重工,6.77,6.63,6.79,6.61,7695791 2011-05-26,'600320,振华重工,6.67,6.58,6.7,6.57,6805519 2011-05-27,'600320,振华重工,6.64,6.61,6.66,6.52,7536518 2011-05-30,'600320,振华重工,6.58,6.56,6.64,6.55,6034736 2011-05-31,'600320,振华重工,6.56,6.73,6.78,6.56,6837723 2011-06-01,'600320,振华重工,6.73,6.7,6.76,6.63,6408627 2011-06-02,'600320,振华重工,6.62,6.55,6.68,6.5,8128433 2011-06-03,'600320,振华重工,6.55,6.62,6.64,6.53,5199692 2011-06-07,'600320,振华重工,6.6,6.66,6.69,6.56,6402993 2011-06-08,'600320,振华重工,6.66,6.7,6.73,6.57,7054117 2011-06-09,'600320,振华重工,6.66,6.57,6.74,6.57,5497944 2011-06-10,'600320,振华重工,6.57,6.65,6.68,6.52,6379630 2011-06-13,'600320,振华重工,6.61,6.6,6.63,6.52,3971103 2011-06-14,'600320,振华重工,6.6,6.67,6.68,6.59,5883947 2011-06-15,'600320,振华重工,6.66,6.64,6.71,6.63,5467140 2011-06-16,'600320,振华重工,6.6,6.5,6.6,6.5,7667928 2011-06-17,'600320,振华重工,6.53,6.37,6.55,6.35,7908807 2011-06-20,'600320,振华重工,6.3,6.27,6.37,6.2,6745429 2011-06-21,'600320,振华重工,6.28,6.33,6.37,6.27,4051031 2011-06-22,'600320,振华重工,6.34,6.3,6.37,6.27,3541066 2011-06-23,'600320,振华重工,6.3,6.48,6.53,6.22,9671702 2011-06-24,'600320,振华重工,6.44,6.61,6.62,6.41,13396683 2011-06-27,'600320,振华重工,6.6,6.71,6.87,6.56,16088852 2011-06-28,'600320,振华重工,6.73,6.71,6.8,6.64,6983361 2011-06-29,'600320,振华重工,6.68,6.63,6.7,6.56,6835536 2011-06-30,'600320,振华重工,6.62,6.65,6.75,6.59,7499579 2011-07-01,'600320,振华重工,6.69,6.63,6.69,6.62,5765114 2011-07-04,'600320,振华重工,6.68,6.8,6.85,6.66,11717602 2011-07-05,'600320,振华重工,6.81,6.79,6.87,6.75,9966008 2011-07-06,'600320,振华重工,6.76,6.81,6.92,6.75,8667838 2011-07-07,'600320,振华重工,6.82,6.81,6.92,6.78,10977013 2011-07-08,'600320,振华重工,6.83,6.8,6.86,6.76,5325465 2011-07-11,'600320,振华重工,6.82,6.84,6.87,6.76,8545641 2011-07-12,'600320,振华重工,6.84,6.67,6.84,6.66,10980204 2011-07-13,'600320,振华重工,6.66,6.74,6.77,6.66,6941472 2011-07-14,'600320,振华重工,6.75,6.73,6.78,6.68,10093468 2011-07-15,'600320,振华重工,6.7,6.74,6.78,6.69,8561336 2011-07-18,'600320,振华重工,6.77,6.72,6.77,6.69,7246370 2011-07-19,'600320,振华重工,6.68,6.58,6.71,6.56,9247280 2011-07-20,'600320,振华重工,6.61,6.54,6.64,6.49,9382863 2011-07-21,'600320,振华重工,6.54,6.58,6.67,6.53,12721636 2011-07-22,'600320,振华重工,6.58,6.52,6.62,6.49,8195725 2011-07-25,'600320,振华重工,6.48,6.31,6.49,6.29,10057339 2011-07-26,'600320,振华重工,6.31,6.35,6.42,6.28,6808627 2011-07-27,'600320,振华重工,6.31,6.37,6.38,6.28,6777413 2011-07-28,'600320,振华重工,6.32,6.34,6.37,6.3,6562490 2011-07-29,'600320,振华重工,6.34,6.26,6.36,6.24,16553292 2011-08-01,'600320,振华重工,6.28,6.28,6.35,6.26,7969234 2011-08-02,'600320,振华重工,6.26,6.17,6.28,6.1,8920097 2011-08-03,'600320,振华重工,6.14,6.16,6.2,6.09,6523934 2011-08-04,'600320,振华重工,6.18,6.18,6.21,6.11,6543845 2011-08-05,'600320,振华重工,6.01,6.01,6.09,5.98,9948157 2011-08-08,'600320,振华重工,5.96,5.53,5.97,5.46,17603562 2011-08-09,'600320,振华重工,5.34,5.44,5.51,5.25,15531714 2011-08-10,'600320,振华重工,5.54,5.55,5.62,5.5,10850399 2011-08-11,'600320,振华重工,5.45,5.61,5.62,5.4,10175440 2011-08-12,'600320,振华重工,5.65,5.79,5.89,5.6,17923350 2011-08-15,'600320,振华重工,5.79,5.74,5.79,5.62,13619953 2011-08-16,'600320,振华重工,5.74,5.65,5.74,5.65,7028609 2011-08-17,'600320,振华重工,5.65,5.61,5.69,5.59,4853519 2011-08-18,'600320,振华重工,5.61,5.45,5.66,5.44,7623558 2011-08-19,'600320,振华重工,5.37,5.47,5.47,5.33,6725077 2011-08-22,'600320,振华重工,5.46,5.49,5.56,5.42,5821605 2011-08-23,'600320,振华重工,5.55,5.62,5.64,5.5,7550416 2011-08-24,'600320,振华重工,5.64,5.57,5.67,5.56,6110335 2011-08-25,'600320,振华重工,5.58,5.72,5.73,5.57,9293989 2011-08-26,'600320,振华重工,5.7,5.7,5.72,5.65,5305077 2011-08-29,'600320,振华重工,5.65,5.58,5.66,5.53,7962773 2011-08-30,'600320,振华重工,5.59,5.52,5.67,5.51,7058721 2011-08-31,'600320,振华重工,5.5,5.45,5.55,5.4,4936998 2011-09-01,'600320,振华重工,5.45,5.44,5.51,5.42,4891099 2011-09-02,'600320,振华重工,5.42,5.42,5.47,5.39,4212517 2011-09-05,'600320,振华重工,5.4,5.32,5.4,5.31,4221235 2011-09-06,'600320,振华重工,5.3,5.35,5.39,5.27,4592693 2011-09-07,'600320,振华重工,5.36,5.43,5.45,5.36,4262738 2011-09-08,'600320,振华重工,5.46,5.36,5.47,5.35,3763981 2011-09-09,'600320,振华重工,5.41,5.35,5.45,5.32,3650549 2011-09-13,'600320,振华重工,5.28,5.3,5.33,5.25,3558572 2011-09-14,'600320,振华重工,5.31,5.32,5.34,5.18,5711468 2011-09-15,'600320,振华重工,5.33,5.28,5.35,5.28,3642450 2011-09-16,'600320,振华重工,5.33,5.3,5.38,5.29,3153052 2011-09-19,'600320,振华重工,5.32,5.36,5.42,5.3,7973715 2011-09-20,'600320,振华重工,5.36,5.4,5.42,5.32,4658334 2011-09-21,'600320,振华重工,5.38,5.68,5.84,5.36,16052384 2011-09-22,'600320,振华重工,5.6,5.47,5.66,5.46,8498067 2011-09-23,'600320,振华重工,5.39,5.61,5.64,5.36,9589956 2011-09-26,'600320,振华重工,5.58,5.54,5.69,5.48,8287772 2011-09-27,'600320,振华重工,5.54,5.59,5.64,5.5,5895964 2011-09-28,'600320,振华重工,5.61,5.53,5.67,5.5,6215066 2011-09-29,'600320,振华重工,5.49,5.6,5.69,5.47,11787927 2011-09-30,'600320,振华重工,5.7,5.68,5.72,5.6,12466994 2011-10-10,'600320,振华重工,5.69,5.65,5.73,5.61,6437039 2011-10-11,'600320,振华重工,5.84,5.76,5.9,5.66,14218334 2011-10-12,'600320,振华重工,5.72,6.1,6.19,5.65,26939155 2011-10-13,'600320,振华重工,6.03,6.08,6.13,6.0,16796968 2011-10-14,'600320,振华重工,6.05,6.02,6.1,5.96,10052821 2011-10-17,'600320,振华重工,6.05,5.95,6.12,5.91,10556689 2011-10-18,'600320,振华重工,5.91,5.76,5.94,5.72,10588264 2011-10-19,'600320,振华重工,5.78,5.83,5.97,5.77,10292829 2011-10-20,'600320,振华重工,5.83,5.81,5.86,5.71,8910776 2011-10-21,'600320,振华重工,5.75,5.76,5.85,5.74,5575347 2011-10-24,'600320,振华重工,5.8,6.01,6.1,5.75,15114328 2011-10-25,'600320,振华重工,5.99,6.07,6.09,5.95,12200848 2011-10-26,'600320,振华重工,6.04,6.02,6.13,6.01,14112945 2011-10-27,'600320,振华重工,6.03,6.0,6.15,5.99,9333881 2011-10-28,'600320,振华重工,6.08,6.05,6.16,5.98,14498934 2011-10-31,'600320,振华重工,6.02,6.11,6.17,5.99,18791168 2011-11-01,'600320,振华重工,6.06,6.06,6.19,5.99,13820990 2011-11-02,'600320,振华重工,6.0,6.11,6.12,5.94,13708964 2011-11-03,'600320,振华重工,6.12,6.11,6.25,6.09,20350040 2011-11-04,'600320,振华重工,6.15,6.15,6.21,6.09,12021295 2011-11-07,'600320,振华重工,6.12,6.05,6.14,6.04,9537350 2011-11-08,'600320,振华重工,6.05,6.03,6.14,6.01,9329675 2011-11-09,'600320,振华重工,6.04,6.12,6.17,6.04,12127852 2011-11-10,'600320,振华重工,6.07,5.88,6.09,5.87,18323325 2011-11-11,'600320,振华重工,5.91,5.86,5.95,5.84,7943721 2011-11-14,'600320,振华重工,5.9,5.96,5.99,5.89,7244414 2011-11-15,'600320,振华重工,5.96,5.92,5.97,5.86,7511703 2011-11-16,'600320,振华重工,5.9,5.76,5.91,5.75,9318488 2011-11-17,'600320,振华重工,5.8,5.79,5.87,5.79,5144479 2011-11-18,'600320,振华重工,5.76,5.7,5.78,5.65,7042624 2011-11-21,'600320,振华重工,5.69,5.77,5.78,5.68,3833920 2011-11-22,'600320,振华重工,5.74,5.68,5.75,5.62,5398039 2011-11-23,'600320,振华重工,5.68,5.6,5.7,5.6,3596993 2011-11-24,'600320,振华重工,5.57,5.57,5.63,5.52,3221106 2011-11-25,'600320,振华重工,5.56,5.51,5.62,5.48,3712799 2011-11-28,'600320,振华重工,5.51,5.47,5.56,5.46,3703732 2011-11-29,'600320,振华重工,5.52,5.59,5.61,5.49,6043470 2011-11-30,'600320,振华重工,5.6,5.37,5.6,5.34,6551651 2011-12-01,'600320,振华重工,5.54,5.45,5.55,5.4,6540901 2011-12-02,'600320,振华重工,5.43,5.5,5.51,5.39,5501108 2011-12-05,'600320,振华重工,5.49,5.46,5.52,5.41,3666448 2011-12-06,'600320,振华重工,5.41,5.33,5.47,5.25,7937064 2011-12-07,'600320,振华重工,5.32,5.3,5.37,5.28,4221160 2011-12-08,'600320,振华重工,5.31,5.33,5.37,5.26,3653082 2011-12-09,'600320,振华重工,5.32,5.28,5.34,5.28,2293078 2011-12-12,'600320,振华重工,5.29,5.3,5.39,5.27,4674897 2011-12-13,'600320,振华重工,5.32,5.12,5.35,5.12,7764563 2011-12-14,'600320,振华重工,5.15,5.09,5.23,5.08,3998765 2011-12-15,'600320,振华重工,5.08,5.03,5.16,5.0,4668425 2011-12-16,'600320,振华重工,5.03,5.12,5.12,5.0,4781185 2011-12-19,'600320,振华重工,5.08,5.09,5.1,4.99,5032203 2011-12-20,'600320,振华重工,5.05,5.06,5.13,5.03,3674538 2011-12-21,'600320,振华重工,5.09,4.83,5.13,4.79,10454318 2011-12-22,'600320,振华重工,4.83,4.81,4.87,4.72,5443504 2011-12-23,'600320,振华重工,4.81,4.84,4.92,4.8,3341057 2011-12-26,'600320,振华重工,4.8,4.8,4.9,4.78,3346927 2011-12-27,'600320,振华重工,4.84,4.66,4.84,4.65,3870419 2011-12-28,'600320,振华重工,4.68,4.63,4.71,4.49,6894541 2011-12-29,'600320,振华重工,4.6,4.6,4.69,4.56,7617927 2011-12-30,'600320,振华重工,4.61,4.7,4.72,4.51,11197596 2012-01-04,'600320,振华重工,4.72,4.7,4.79,4.64,5889207 2012-01-05,'600320,振华重工,4.64,4.6,4.66,4.56,4250346 2012-01-06,'600320,振华重工,4.61,4.6,4.64,4.5,4191893 2012-01-09,'600320,振华重工,4.61,4.87,4.88,4.53,12831073 2012-01-10,'600320,振华重工,4.84,5.0,5.01,4.81,10580775 2012-01-11,'600320,振华重工,5.01,4.93,5.01,4.89,9009493 2012-01-12,'600320,振华重工,4.93,4.96,4.97,4.88,7527813 2012-01-13,'600320,振华重工,4.97,4.81,4.98,4.8,5685653 2012-01-16,'600320,振华重工,4.78,4.7,4.82,4.69,3745039 2012-01-17,'600320,振华重工,4.7,4.91,4.96,4.7,6878699 2012-01-18,'600320,振华重工,4.91,4.72,5.0,4.68,13919611 2012-01-19,'600320,振华重工,4.76,4.78,4.82,4.65,5776824 2012-01-20,'600320,振华重工,4.82,4.85,4.86,4.78,4919475 2012-01-30,'600320,振华重工,4.85,4.82,4.9,4.79,5866940 2012-01-31,'600320,振华重工,4.84,4.9,4.95,4.82,7675223 2012-02-01,'600320,振华重工,4.91,4.88,4.97,4.85,5242284 2012-02-02,'600320,振华重工,4.9,4.94,4.94,4.86,4713882 2012-02-03,'600320,振华重工,4.9,5.08,5.09,4.9,14297358 2012-02-06,'600320,振华重工,5.07,5.09,5.11,5.03,8450898 2012-02-07,'600320,振华重工,5.06,4.96,5.06,4.94,4966181 2012-02-08,'600320,振华重工,4.96,5.05,5.08,4.95,5393751 2012-02-09,'600320,振华重工,5.05,5.04,5.07,5.01,5008287 2012-02-10,'600320,振华重工,5.02,5.05,5.12,5.02,6264484 2012-02-13,'600320,振华重工,5.0,5.06,5.09,4.98,5731264 2012-02-14,'600320,振华重工,5.06,5.05,5.12,5.03,6389652 2012-02-15,'600320,振华重工,5.05,5.11,5.13,5.01,11643457 2012-02-16,'600320,振华重工,5.09,5.06,5.12,5.05,7628327 2012-02-17,'600320,振华重工,5.11,5.09,5.12,5.07,4994145 2012-02-20,'600320,振华重工,5.14,5.07,5.16,5.06,6342516 2012-02-21,'600320,振华重工,5.07,5.07,5.09,5.01,6645388 2012-02-22,'600320,振华重工,5.09,5.13,5.13,5.05,9688854 2012-02-23,'600320,振华重工,5.12,5.19,5.22,5.09,21110696 2012-02-24,'600320,振华重工,5.18,5.24,5.26,5.16,10221641 2012-02-27,'600320,振华重工,5.25,5.27,5.33,5.21,13655132 2012-02-28,'600320,振华重工,5.27,5.29,5.3,5.22,11111373 2012-02-29,'600320,振华重工,5.28,5.17,5.3,5.16,8771928 2012-03-01,'600320,振华重工,5.14,5.15,5.19,5.12,6518053 2012-03-02,'600320,振华重工,5.13,5.25,5.25,5.13,10025104 2012-03-05,'600320,振华重工,5.27,5.24,5.29,5.2,10819271 2012-03-06,'600320,振华重工,5.22,5.19,5.23,5.13,10051281 2012-03-07,'600320,振华重工,5.16,5.15,5.23,5.1,9988631 2012-03-08,'600320,振华重工,5.18,5.21,5.21,5.14,10865743 2012-03-09,'600320,振华重工,5.24,5.2,5.25,5.14,10314729 2012-03-12,'600320,振华重工,5.18,5.19,5.2,5.14,7866241 2012-03-13,'600320,振华重工,5.2,5.26,5.3,5.19,17521386 2012-03-14,'600320,振华重工,5.27,5.03,5.29,5.01,20653327 2012-03-15,'600320,振华重工,5.05,4.96,5.07,4.96,10754174 2012-03-16,'600320,振华重工,4.98,5.02,5.03,4.95,7090698 2012-03-19,'600320,振华重工,5.02,5.0,5.02,4.95,9761439 2012-03-20,'600320,振华重工,4.98,4.88,4.99,4.88,8605961 2012-03-21,'600320,振华重工,4.91,4.91,4.93,4.85,6271502 2012-03-22,'600320,振华重工,4.94,5.02,5.13,4.94,15099888 2012-03-23,'600320,振华重工,5.0,4.94,5.01,4.93,6780258 2012-03-26,'600320,振华重工,4.92,4.85,4.96,4.82,5995448 2012-03-27,'600320,振华重工,4.86,4.77,4.89,4.75,11552285 2012-03-28,'600320,振华重工,4.76,4.6,4.76,4.56,11135275 2012-03-29,'600320,振华重工,4.56,4.51,4.58,4.5,9106298 2012-03-30,'600320,振华重工,4.52,4.52,4.55,4.47,6044498 2012-04-05,'600320,振华重工,4.53,4.6,4.62,4.48,8790950 2012-04-06,'600320,振华重工,4.59,4.59,4.61,4.53,7000977 2012-04-09,'600320,振华重工,4.6,4.56,4.61,4.53,4791171 2012-04-10,'600320,振华重工,4.57,4.6,4.61,4.47,5920806 2012-04-11,'600320,振华重工,4.54,4.59,4.6,4.51,3985854 2012-04-12,'600320,振华重工,4.59,4.64,4.66,4.56,7634654 2012-04-13,'600320,振华重工,4.65,4.67,4.7,4.63,6502440 2012-04-16,'600320,振华重工,4.64,4.67,4.68,4.62,5555184 2012-04-17,'600320,振华重工,4.67,4.65,4.72,4.64,6392854 2012-04-18,'600320,振华重工,4.68,4.77,4.79,4.65,9982307 2012-04-19,'600320,振华重工,4.77,4.73,4.77,4.71,5189709 2012-04-20,'600320,振华重工,4.74,4.81,4.85,4.71,10569907 2012-04-23,'600320,振华重工,4.81,4.78,4.81,4.73,6962007 2012-04-24,'600320,振华重工,4.77,4.73,4.8,4.61,9533929 2012-04-25,'600320,振华重工,4.72,4.7,4.73,4.62,10409663 2012-04-26,'600320,振华重工,4.68,4.73,4.76,4.68,8394182 2012-04-27,'600320,振华重工,4.78,4.75,4.8,4.72,8137853 2012-05-02,'600320,振华重工,4.76,4.86,4.89,4.75,14222363 2012-05-03,'600320,振华重工,4.85,4.83,4.85,4.79,6137398 2012-05-04,'600320,振华重工,4.88,4.93,4.94,4.85,15183752 2012-05-07,'600320,振华重工,4.9,4.98,5.0,4.89,10405845 2012-05-09,'600320,振华重工,5.02,4.9,5.02,4.84,17911812 2012-05-10,'600320,振华重工,4.91,4.89,4.93,4.85,9112436 2012-05-11,'600320,振华重工,4.86,4.78,4.89,4.77,6940192 2012-05-14,'600320,振华重工,4.82,4.72,4.82,4.71,5930778 2012-05-15,'600320,振华重工,4.7,4.64,4.7,4.6,5741953 2012-05-16,'600320,振华重工,4.63,4.59,4.66,4.58,4983258 2012-05-17,'600320,振华重工,4.61,4.65,4.67,4.58,3525541 2012-05-18,'600320,振华重工,4.63,4.58,4.66,4.57,4630301 2012-05-21,'600320,振华重工,4.58,4.63,4.64,4.56,4869924 2012-05-22,'600320,振华重工,4.66,4.66,4.68,4.63,4093973 2012-05-23,'600320,振华重工,4.66,4.64,4.68,4.63,3711854 2012-05-24,'600320,振华重工,4.62,4.62,4.69,4.61,3364221 2012-05-25,'600320,振华重工,4.62,4.61,4.65,4.58,3822140 2012-05-28,'600320,振华重工,4.6,4.72,4.72,4.54,9193094 2012-05-29,'600320,振华重工,4.76,4.8,4.88,4.76,12720347 2012-05-30,'600320,振华重工,4.77,4.75,4.79,4.72,6161019 2012-05-31,'600320,振华重工,4.72,4.71,4.77,4.7,4636328 2012-06-01,'600320,振华重工,4.71,4.7,4.75,4.68,3319488 2012-06-04,'600320,振华重工,4.65,4.52,4.65,4.5,7767395 2012-06-05,'600320,振华重工,4.52,4.49,4.56,4.48,5795134 2012-06-06,'600320,振华重工,4.5,4.51,4.53,4.49,3338234 2012-06-07,'600320,振华重工,4.56,4.49,4.57,4.47,4602047 2012-06-08,'600320,振华重工,4.5,4.46,4.52,4.45,3593400 2012-06-11,'600320,振华重工,4.48,4.5,4.52,4.45,3141842 2012-06-12,'600320,振华重工,4.5,4.47,4.5,4.45,2648535 2012-06-13,'600320,振华重工,4.48,4.52,4.53,4.46,3171415 2012-06-14,'600320,振华重工,4.52,4.48,4.54,4.47,3349933 2012-06-15,'600320,振华重工,4.51,4.52,4.53,4.47,3559248 2012-06-18,'600320,振华重工,4.52,4.53,4.56,4.51,3120673 2012-06-19,'600320,振华重工,4.54,4.44,4.55,4.41,6170923 2012-06-20,'600320,振华重工,4.44,4.27,4.48,4.23,19408179 2012-06-21,'600320,振华重工,4.26,4.27,4.28,4.23,5818159 2012-06-25,'600320,振华重工,4.27,4.2,4.3,4.2,6933170 2012-06-26,'600320,振华重工,4.18,4.21,4.21,4.1,7450070 2012-06-27,'600320,振华重工,4.18,4.27,4.36,4.17,10117551 2012-06-28,'600320,振华重工,4.27,4.17,4.27,4.15,6579884 2012-06-29,'600320,振华重工,4.15,4.22,4.24,4.12,4234955 2012-07-02,'600320,振华重工,4.24,4.19,4.25,4.17,3737500 2012-07-03,'600320,振华重工,4.2,4.31,4.39,4.2,13098610 2012-07-04,'600320,振华重工,4.3,4.31,4.32,4.27,4604846 2012-07-05,'600320,振华重工,4.29,4.22,4.3,4.2,4763733 2012-07-06,'600320,振华重工,4.22,4.3,4.31,4.18,4787377 2012-07-09,'600320,振华重工,4.26,4.24,4.31,4.17,4835236 2012-07-10,'600320,振华重工,4.22,4.17,4.24,4.16,3157874 2012-07-11,'600320,振华重工,4.17,4.19,4.24,4.12,4117181 2012-07-12,'600320,振华重工,4.17,4.25,4.29,4.13,5388969 2012-07-13,'600320,振华重工,4.25,4.24,4.3,4.22,3395266 2012-07-16,'600320,振华重工,4.28,4.04,4.28,4.0,7927640 2012-07-17,'600320,振华重工,4.02,4.07,4.08,4.01,2485689 2012-07-18,'600320,振华重工,4.07,4.11,4.11,4.04,3214717 2012-07-19,'600320,振华重工,4.12,4.12,4.18,4.08,3928968 2012-07-20,'600320,振华重工,4.09,4.09,4.13,4.07,3304043 2012-07-23,'600320,振华重工,4.06,4.05,4.09,4.04,2629570 2012-07-24,'600320,振华重工,4.04,4.07,4.11,4.04,2388540 2012-07-25,'600320,振华重工,4.08,4.06,4.09,4.05,2158004 2012-07-26,'600320,振华重工,4.06,4.02,4.08,4.01,3321317 2012-07-27,'600320,振华重工,4.03,3.96,4.06,3.88,9072641 2012-07-30,'600320,振华重工,3.97,3.93,3.98,3.91,4242143 2012-07-31,'600320,振华重工,3.93,3.89,3.96,3.89,3190190 2012-08-01,'600320,振华重工,3.91,3.93,3.95,3.91,3570477 2012-08-02,'600320,振华重工,3.95,3.9,3.96,3.88,3421525 2012-08-03,'600320,振华重工,3.93,3.96,4.01,3.92,7252185 2012-08-06,'600320,振华重工,3.96,3.99,3.99,3.95,7660571 2012-08-07,'600320,振华重工,3.98,4.0,4.02,3.97,5127623 2012-08-08,'600320,振华重工,4.0,3.97,4.01,3.95,4777106 2012-08-09,'600320,振华重工,3.97,4.0,4.01,3.94,4387774 2012-08-10,'600320,振华重工,4.0,4.0,4.02,3.97,4139431 2012-08-13,'600320,振华重工,4.0,3.99,4.02,3.97,4653073 2012-08-14,'600320,振华重工,3.99,3.97,4.01,3.92,4256851 2012-08-15,'600320,振华重工,3.98,3.94,3.99,3.93,2598186 2012-08-16,'600320,振华重工,3.93,4.0,4.04,3.92,6695691 2012-08-17,'600320,振华重工,3.99,3.96,4.0,3.95,2952073 2012-08-20,'600320,振华重工,3.95,3.91,3.96,3.88,3483029 2012-08-21,'600320,振华重工,3.91,3.92,3.94,3.89,4131101 2012-08-22,'600320,振华重工,3.91,3.86,3.93,3.84,4701868 2012-08-23,'600320,振华重工,3.88,3.9,3.94,3.83,5793755 2012-08-24,'600320,振华重工,3.88,3.83,3.89,3.83,3446175 2012-08-27,'600320,振华重工,3.81,3.72,3.82,3.71,4603724 2012-08-28,'600320,振华重工,3.72,3.74,3.77,3.71,3256235 2012-08-29,'600320,振华重工,3.73,3.66,3.73,3.66,4292140 2012-08-30,'600320,振华重工,3.67,3.62,3.69,3.59,4132313 2012-08-31,'600320,振华重工,3.61,3.59,3.64,3.57,3150543 2012-09-03,'600320,振华重工,3.6,3.55,3.6,3.51,5583049 2012-09-04,'600320,振华重工,3.56,3.46,3.58,3.44,8003318 2012-09-05,'600320,振华重工,3.45,3.44,3.46,3.42,4046545 2012-09-06,'600320,振华重工,3.45,3.48,3.5,3.44,4304531 2012-09-07,'600320,振华重工,3.52,3.67,3.75,3.49,15160475 2012-09-10,'600320,振华重工,3.69,3.7,3.73,3.66,10281838 2012-09-11,'600320,振华重工,3.69,3.66,3.69,3.62,7528900 2012-09-12,'600320,振华重工,3.67,3.65,3.68,3.59,7415260 2012-09-13,'600320,振华重工,3.65,3.59,3.65,3.58,7551400 2012-09-14,'600320,振华重工,3.62,3.63,3.66,3.59,6929269 2012-09-17,'600320,振华重工,3.61,3.46,3.62,3.44,9819087 2012-09-18,'600320,振华重工,3.46,3.47,3.48,3.43,3905980 2012-09-19,'600320,振华重工,3.47,3.45,3.47,3.43,4135478 2012-09-20,'600320,振华重工,3.44,3.36,3.45,3.36,6094916 2012-09-21,'600320,振华重工,3.37,3.33,3.39,3.31,5619596 2012-09-24,'600320,振华重工,3.32,3.34,3.39,3.25,6264808 2012-09-25,'600320,振华重工,3.33,3.27,3.34,3.26,4068305 2012-09-26,'600320,振华重工,3.27,3.24,3.29,3.22,3681945 2012-09-27,'600320,振华重工,3.24,3.31,3.37,3.23,6726967 2012-09-28,'600320,振华重工,3.29,3.4,3.42,3.28,8710486 2012-10-08,'600320,振华重工,3.39,3.39,3.43,3.35,3504998 2012-10-09,'600320,振华重工,3.39,3.49,3.51,3.39,9364577 2012-10-10,'600320,振华重工,3.48,3.53,3.58,3.46,7836708 2012-10-11,'600320,振华重工,3.5,3.5,3.6,3.48,5836399 2012-10-12,'600320,振华重工,3.51,3.5,3.54,3.47,3467959 2012-10-15,'600320,振华重工,3.5,3.47,3.52,3.44,2643173 2012-10-16,'600320,振华重工,3.46,3.45,3.49,3.43,3003212 2012-10-17,'600320,振华重工,3.47,3.48,3.49,3.42,2522452 2012-10-18,'600320,振华重工,3.49,3.57,3.59,3.48,11197899 2012-10-19,'600320,振华重工,3.58,3.65,3.67,3.56,13142971 2012-10-22,'600320,振华重工,3.68,3.64,3.68,3.58,6750686 2012-10-23,'600320,振华重工,3.64,3.6,3.7,3.6,4718487 2012-10-24,'600320,振华重工,3.58,3.63,3.66,3.57,5306491 2012-10-25,'600320,振华重工,3.63,3.63,3.71,3.62,6761250 2012-10-26,'600320,振华重工,3.63,3.48,3.63,3.46,7189878 2012-10-29,'600320,振华重工,3.5,3.45,3.5,3.43,3391051 2012-10-30,'600320,振华重工,3.48,3.47,3.5,3.43,4142654 2012-10-31,'600320,振华重工,3.45,3.39,3.45,3.33,9737125 2012-11-01,'600320,振华重工,3.38,3.44,3.5,3.38,7226833 2012-11-02,'600320,振华重工,3.44,3.47,3.47,3.41,3592841 2012-11-05,'600320,振华重工,3.46,3.47,3.49,3.41,5792547 2012-11-06,'600320,振华重工,3.47,3.41,3.48,3.38,5162804 2012-11-07,'600320,振华重工,3.4,3.41,3.49,3.38,4634299 2012-11-08,'600320,振华重工,3.4,3.31,3.41,3.3,5693266 2012-11-09,'600320,振华重工,3.31,3.29,3.34,3.27,3696305 2012-11-12,'600320,振华重工,3.3,3.31,3.33,3.27,3333381 2012-11-13,'600320,振华重工,3.32,3.26,3.32,3.25,2893911 2012-11-14,'600320,振华重工,3.27,3.28,3.3,3.26,2625815 2012-11-15,'600320,振华重工,3.27,3.25,3.29,3.24,2481134 2012-11-16,'600320,振华重工,3.25,3.21,3.25,3.2,3304194 2012-11-19,'600320,振华重工,3.22,3.24,3.24,3.19,2225684 2012-11-20,'600320,振华重工,3.24,3.2,3.26,3.19,3814570 2012-11-21,'600320,振华重工,3.2,3.26,3.28,3.19,7149799 2012-11-22,'600320,振华重工,3.24,3.22,3.25,3.21,2823701 2012-11-23,'600320,振华重工,3.24,3.23,3.25,3.21,3116685 2012-11-26,'600320,振华重工,3.23,3.24,3.25,3.21,3345442 2012-11-27,'600320,振华重工,3.23,3.15,3.24,3.14,4987261 2012-11-28,'600320,振华重工,3.13,3.11,3.14,3.09,3669698 2012-11-29,'600320,振华重工,3.1,3.11,3.15,3.1,3990952 2012-11-30,'600320,振华重工,3.11,3.12,3.14,3.07,6077857 2012-12-03,'600320,振华重工,3.11,3.07,3.12,3.06,4787601 2012-12-04,'600320,振华重工,3.05,3.08,3.09,3.02,6423206 2012-12-05,'600320,振华重工,3.07,3.18,3.25,3.06,14389463 2012-12-06,'600320,振华重工,3.18,3.16,3.21,3.15,6659459 2012-12-07,'600320,振华重工,3.16,3.23,3.23,3.14,13879726 2012-12-10,'600320,振华重工,3.24,3.25,3.27,3.2,16489291 2012-12-11,'600320,振华重工,3.23,3.23,3.3,3.2,15202689 2012-12-12,'600320,振华重工,3.23,3.21,3.26,3.19,8368296 2012-12-13,'600320,振华重工,3.21,3.18,3.21,3.17,6259704 2012-12-14,'600320,振华重工,3.18,3.33,3.34,3.18,23289457 2012-12-17,'600320,振华重工,3.32,3.31,3.34,3.3,12673219 2012-12-18,'600320,振华重工,3.3,3.27,3.34,3.24,19391652 2012-12-19,'600320,振华重工,3.27,3.28,3.31,3.25,10285871 2012-12-20,'600320,振华重工,3.28,3.26,3.28,3.22,8703840 2012-12-21,'600320,振华重工,3.26,3.24,3.29,3.23,9752028 2012-12-24,'600320,振华重工,3.23,3.29,3.31,3.22,15849031 2012-12-25,'600320,振华重工,3.28,3.37,3.4,3.25,31400763 2012-12-26,'600320,振华重工,3.37,3.39,3.4,3.34,18146392 2012-12-27,'600320,振华重工,3.39,3.35,3.42,3.34,19549774 2012-12-28,'600320,振华重工,3.35,3.38,3.38,3.34,13955630 2012-12-31,'600320,振华重工,3.39,3.39,3.41,3.33,19870919 2013-01-04,'600320,振华重工,3.41,3.41,3.44,3.37,21606115 2013-01-07,'600320,振华重工,3.41,3.45,3.48,3.39,16321277 2013-01-08,'600320,振华重工,3.47,3.43,3.47,3.4,12851093 2013-01-09,'600320,振华重工,3.42,3.42,3.45,3.38,16187208 2013-01-10,'600320,振华重工,3.43,3.46,3.46,3.4,18983261 2013-01-11,'600320,振华重工,3.46,3.41,3.46,3.36,15378327 2013-01-14,'600320,振华重工,3.38,3.49,3.5,3.36,23373773 2013-01-15,'600320,振华重工,3.49,3.53,3.55,3.46,28002985 2013-01-16,'600320,振华重工,3.52,3.65,3.66,3.42,35681567 2013-01-17,'600320,振华重工,3.6,3.51,3.61,3.5,24807858 2013-01-18,'600320,振华重工,3.55,3.57,3.6,3.52,15165371 2013-01-21,'600320,振华重工,3.57,3.63,3.71,3.54,23473254 2013-01-22,'600320,振华重工,3.62,3.55,3.68,3.53,19064570 2013-01-23,'600320,振华重工,3.53,3.55,3.67,3.52,20426545 2013-01-24,'600320,振华重工,3.55,3.49,3.63,3.45,22077894 2013-01-25,'600320,振华重工,3.48,3.44,3.51,3.43,8324421 2013-01-28,'600320,振华重工,3.44,3.51,3.51,3.44,9571281 2013-01-29,'600320,振华重工,3.52,3.51,3.55,3.49,15065660 2013-01-30,'600320,振华重工,3.52,3.5,3.52,3.46,12268002 2013-01-31,'600320,振华重工,3.46,3.38,3.47,3.36,29631660 2013-02-01,'600320,振华重工,3.36,3.39,3.4,3.35,13585162 2013-02-04,'600320,振华重工,3.38,3.36,3.41,3.35,18920199 2013-02-05,'600320,振华重工,3.34,3.39,3.4,3.29,25654554 2013-02-06,'600320,振华重工,3.38,3.39,3.4,3.36,9650334 2013-02-07,'600320,振华重工,3.39,3.41,3.42,3.37,11338490 2013-02-08,'600320,振华重工,3.41,3.43,3.43,3.39,11214831 2013-02-18,'600320,振华重工,3.45,3.43,3.46,3.41,10959144 2013-02-19,'600320,振华重工,3.49,3.51,3.58,3.48,41179028 2013-02-20,'600320,振华重工,3.5,3.54,3.55,3.46,17347791 2013-02-21,'600320,振华重工,3.52,3.44,3.52,3.41,14014210 2013-02-22,'600320,振华重工,3.42,3.42,3.47,3.41,9873408 2013-02-25,'600320,振华重工,3.42,3.41,3.44,3.39,7786970 2013-02-26,'600320,振华重工,3.39,3.34,3.41,3.33,10905290 2013-02-27,'600320,振华重工,3.36,3.33,3.37,3.31,7110184 2013-02-28,'600320,振华重工,3.34,3.4,3.41,3.33,9433945 2013-03-01,'600320,振华重工,3.38,3.41,3.42,3.36,8575623 2013-03-04,'600320,振华重工,3.38,3.3,3.38,3.29,10338736 2013-03-05,'600320,振华重工,3.3,3.32,3.33,3.27,7777822 2013-03-06,'600320,振华重工,3.33,3.36,3.37,3.31,7374119 2013-03-07,'600320,振华重工,3.35,3.32,3.37,3.3,10022101 2013-03-08,'600320,振华重工,3.33,3.33,3.34,3.31,5754706 2013-03-11,'600320,振华重工,3.33,3.32,3.35,3.3,6016498 2013-03-12,'600320,振华重工,3.32,3.26,3.35,3.22,9276810 2013-03-13,'600320,振华重工,3.25,3.36,3.43,3.25,20541753 2013-03-14,'600320,振华重工,3.36,3.34,3.39,3.3,10515711 2013-03-15,'600320,振华重工,3.34,3.31,3.35,3.29,7612100 2013-03-18,'600320,振华重工,3.31,3.26,3.31,3.25,6064433 2013-03-19,'600320,振华重工,3.27,3.26,3.28,3.22,5557997 2013-03-20,'600320,振华重工,3.25,3.31,3.32,3.23,8142643 2013-03-21,'600320,振华重工,3.31,3.32,3.34,3.3,5932729 2013-03-22,'600320,振华重工,3.34,3.33,3.39,3.32,14924017 2013-03-25,'600320,振华重工,3.36,3.37,3.4,3.33,10169181 2013-03-26,'600320,振华重工,3.37,3.32,3.37,3.29,8663434 2013-03-27,'600320,振华重工,3.32,3.29,3.34,3.27,8824667 2013-03-28,'600320,振华重工,3.27,3.19,3.27,3.18,10241236 2013-03-29,'600320,振华重工,3.2,3.18,3.21,3.17,4259202 2013-04-01,'600320,振华重工,3.2,3.16,3.21,3.15,6529126 2013-04-02,'600320,振华重工,3.2,3.18,3.21,3.16,6244524 2013-04-03,'600320,振华重工,3.18,3.12,3.18,3.11,6966983 2013-04-08,'600320,振华重工,3.11,3.09,3.11,3.06,7076274 2013-04-09,'600320,振华重工,3.08,3.13,3.14,3.07,5419318 2013-04-10,'600320,振华重工,3.12,3.11,3.12,3.0,6697439 2013-04-11,'600320,振华重工,3.09,3.08,3.12,3.06,4209080 2013-04-12,'600320,振华重工,3.09,3.1,3.18,3.08,8537370 2013-04-15,'600320,振华重工,3.12,3.07,3.14,3.06,4975924 2013-04-16,'600320,振华重工,3.04,3.08,3.09,3.02,3833834 2013-04-17,'600320,振华重工,3.08,3.08,3.09,3.05,3020957 2013-04-18,'600320,振华重工,3.06,3.05,3.08,3.04,4352003 2013-04-19,'600320,振华重工,3.06,3.11,3.12,3.05,5766200 2013-04-22,'600320,振华重工,3.08,3.11,3.11,3.08,4033929 2013-04-23,'600320,振华重工,3.11,3.05,3.11,3.04,5320507 2013-04-24,'600320,振华重工,3.05,3.07,3.09,3.04,4818988 2013-04-25,'600320,振华重工,3.07,3.04,3.07,3.04,5008441 2013-04-26,'600320,振华重工,3.04,3.05,3.1,3.04,6456937 2013-05-02,'600320,振华重工,3.05,3.06,3.09,3.05,5487856 2013-05-03,'600320,振华重工,3.07,3.1,3.11,3.06,5181406 2013-05-06,'600320,振华重工,3.1,3.13,3.13,3.1,5668013 2013-05-07,'600320,振华重工,3.13,3.12,3.13,3.1,4013295 2013-05-08,'600320,振华重工,3.12,3.11,3.14,3.11,4517894 2013-05-09,'600320,振华重工,3.12,3.09,3.12,3.07,5321903 2013-05-10,'600320,振华重工,3.07,3.15,3.16,3.07,6770331 2013-05-13,'600320,振华重工,3.24,3.26,3.36,3.23,31357579 2013-05-14,'600320,振华重工,3.23,3.2,3.23,3.17,12636924 2013-05-15,'600320,振华重工,3.19,3.2,3.23,3.18,5421266 2013-05-16,'600320,振华重工,3.2,3.27,3.27,3.17,9695973 2013-05-17,'600320,振华重工,3.26,3.32,3.34,3.24,14591268 2013-05-20,'600320,振华重工,3.32,3.27,3.34,3.25,15971558 2013-05-21,'600320,振华重工,3.28,3.42,3.45,3.27,37000184 2013-05-22,'600320,振华重工,3.4,3.4,3.42,3.36,20085834 2013-05-23,'600320,振华重工,3.41,3.33,3.42,3.31,18870485 2013-05-24,'600320,振华重工,3.33,3.39,3.43,3.32,16194261 2013-05-27,'600320,振华重工,3.39,3.38,3.43,3.33,15471551 2013-05-28,'600320,振华重工,3.37,3.45,3.45,3.33,18019119 2013-05-29,'600320,振华重工,3.44,3.54,3.55,3.4,34476194 2013-05-30,'600320,振华重工,3.54,3.53,3.56,3.47,29315833 2013-05-31,'600320,振华重工,3.51,3.43,3.53,3.43,17628639 2013-06-03,'600320,振华重工,3.43,3.38,3.45,3.36,13720784 2013-06-04,'600320,振华重工,3.38,3.34,3.38,3.33,7278224 2013-06-05,'600320,振华重工,3.34,3.36,3.37,3.33,4912164 2013-06-06,'600320,振华重工,3.36,3.31,3.36,3.3,7249405 2013-06-07,'600320,振华重工,3.31,3.25,3.33,3.22,11102856 2013-06-13,'600320,振华重工,3.22,3.13,3.22,3.12,7852352 2013-06-14,'600320,振华重工,3.15,3.16,3.18,3.13,6023030 2013-06-17,'600320,振华重工,3.16,3.18,3.24,3.14,5707994 2013-06-18,'600320,振华重工,3.19,3.18,3.21,3.15,5202237 2013-06-19,'600320,振华重工,3.18,3.17,3.18,3.11,4795974 2013-06-20,'600320,振华重工,3.14,3.09,3.16,3.08,5225465 2013-06-21,'600320,振华重工,3.07,3.07,3.08,3.04,4873184 2013-06-24,'600320,振华重工,3.07,2.92,3.07,2.88,10492456 2013-06-25,'600320,振华重工,2.89,2.86,2.94,2.68,10809629 2013-06-26,'600320,振华重工,2.86,2.86,2.89,2.83,6416565 2013-06-27,'600320,振华重工,2.88,2.82,2.91,2.81,7059474 2013-06-28,'600320,振华重工,2.82,2.85,2.87,2.78,6016323 2013-07-01,'600320,振华重工,2.84,2.86,2.87,2.83,3567863 2013-07-02,'600320,振华重工,2.85,2.85,2.87,2.81,4368307 2013-07-03,'600320,振华重工,2.8,2.82,2.84,2.78,4719357 2013-07-04,'600320,振华重工,2.83,3.04,3.1,2.82,22933859 2013-07-05,'600320,振华重工,3.03,2.97,3.03,2.93,10104588 2013-07-08,'600320,振华重工,2.91,2.9,2.96,2.85,7945812 2013-07-09,'600320,振华重工,2.9,2.91,2.92,2.88,2807921 2013-07-10,'600320,振华重工,2.9,2.99,2.99,2.89,4783935 2013-07-11,'600320,振华重工,2.98,3.03,3.08,2.98,9760373 2013-07-12,'600320,振华重工,3.04,2.98,3.05,2.98,6353321 2013-07-15,'600320,振华重工,2.97,3.0,3.03,2.97,5885463 2013-07-16,'600320,振华重工,3.0,3.01,3.03,2.98,5203435 2013-07-17,'600320,振华重工,3.0,2.97,3.03,2.95,4903329 2013-07-18,'600320,振华重工,2.97,2.93,2.97,2.92,3865341 2013-07-19,'600320,振华重工,2.93,2.85,2.95,2.84,6781370 2013-07-22,'600320,振华重工,2.84,2.86,2.87,2.81,4775977 2013-07-23,'600320,振华重工,2.84,2.94,2.95,2.84,6101562 2013-07-24,'600320,振华重工,2.92,2.91,2.93,2.87,5561920 2013-07-25,'600320,振华重工,2.91,2.91,2.98,2.9,6621927 2013-07-26,'600320,振华重工,2.91,2.89,2.93,2.85,5146579 2013-07-29,'600320,振华重工,2.88,2.83,2.88,2.82,5190865 2013-07-30,'600320,振华重工,2.82,2.84,2.88,2.81,2813737 2013-07-31,'600320,振华重工,2.85,2.85,2.88,2.82,2689050 2013-08-01,'600320,振华重工,2.88,2.94,2.94,2.88,7371177 2013-08-02,'600320,振华重工,2.94,2.98,3.0,2.92,8328074 2013-08-05,'600320,振华重工,2.96,3.02,3.08,2.96,14076292 2013-08-06,'600320,振华重工,3.0,3.0,3.01,2.96,6909966 2013-08-07,'600320,振华重工,3.0,2.97,3.01,2.97,5727635 2013-08-08,'600320,振华重工,2.97,2.96,2.98,2.93,4750088 2013-08-09,'600320,振华重工,2.95,2.95,2.98,2.92,5053620 2013-08-12,'600320,振华重工,2.95,3.02,3.02,2.94,7440688 2013-08-13,'600320,振华重工,3.01,3.03,3.03,3.0,6069759 2013-08-14,'600320,振华重工,3.03,2.98,3.04,2.98,6956915 2013-08-15,'600320,振华重工,2.98,2.98,3.02,2.97,6269280 2013-08-16,'600320,振华重工,2.97,2.98,3.06,2.96,9671416 2013-08-19,'600320,振华重工,2.95,2.99,2.99,2.92,3947463 2013-08-20,'600320,振华重工,2.98,3.0,3.03,2.94,8442366 2013-08-21,'600320,振华重工,2.99,2.99,3.01,2.97,3762236 2013-08-22,'600320,振华重工,2.99,2.97,3.01,2.96,4285669 2013-08-23,'600320,振华重工,2.99,2.97,3.02,2.93,6814892 2013-08-26,'600320,振华重工,2.97,3.07,3.1,2.96,18002416 2013-08-27,'600320,振华重工,3.08,3.16,3.19,3.06,22145263 2013-08-28,'600320,振华重工,3.14,3.31,3.4,3.11,56939089 2013-08-29,'600320,振华重工,3.3,3.35,3.47,3.22,47460817 2013-08-30,'600320,振华重工,3.3,3.46,3.57,3.3,58951602 2013-09-02,'600320,振华重工,3.5,3.29,3.53,3.22,40710565 2013-09-03,'600320,振华重工,3.25,3.3,3.31,3.17,23079496 2013-09-04,'600320,振华重工,3.27,3.32,3.35,3.25,19606088 2013-09-05,'600320,振华重工,3.28,3.27,3.31,3.23,10225286 2013-09-06,'600320,振华重工,3.26,3.4,3.42,3.24,28666943 2013-09-09,'600320,振华重工,3.43,3.57,3.65,3.37,53605636 2013-09-10,'600320,振华重工,3.59,3.93,3.93,3.56,101334053 2013-09-11,'600320,振华重工,4.2,4.32,4.32,4.06,44194218 2013-09-12,'600320,振华重工,4.35,4.16,4.47,4.06,129152557 2013-09-13,'600320,振华重工,4.06,3.86,4.1,3.75,91986463 2013-09-16,'600320,振华重工,3.8,3.78,3.89,3.76,37506228 2013-09-17,'600320,振华重工,3.79,3.66,3.82,3.65,32729915 2013-09-18,'600320,振华重工,3.68,3.72,3.76,3.66,22568033 2013-09-23,'600320,振华重工,3.73,3.76,3.78,3.68,25383206 2013-09-24,'600320,振华重工,3.75,3.77,3.84,3.62,42516101 2013-09-25,'600320,振华重工,3.75,3.69,3.82,3.68,30404358 2013-09-26,'600320,振华重工,3.65,3.47,3.66,3.42,35350424 2013-09-27,'600320,振华重工,3.42,3.49,3.5,3.4,15996829 2013-09-30,'600320,振华重工,3.49,3.5,3.54,3.46,9935995 2013-10-08,'600320,振华重工,3.5,3.54,3.57,3.42,13005477 2013-10-09,'600320,振华重工,3.52,3.65,3.67,3.48,24156527 2013-10-10,'600320,振华重工,3.68,3.56,3.71,3.55,20381643 2013-10-11,'600320,振华重工,3.57,3.64,3.66,3.55,16188224 2013-10-14,'600320,振华重工,3.65,3.82,3.94,3.65,42908643 2013-10-15,'600320,振华重工,3.87,3.87,3.9,3.77,25433490 2013-10-16,'600320,振华重工,3.84,3.66,3.84,3.63,23546523 2013-10-17,'600320,振华重工,3.68,3.65,3.71,3.63,14006791 2013-10-18,'600320,振华重工,3.64,3.63,3.66,3.59,8142010 2013-10-21,'600320,振华重工,3.64,3.63,3.64,3.55,17137386 2013-10-22,'600320,振华重工,3.64,3.6,3.65,3.57,13020090 2013-10-23,'600320,振华重工,3.6,3.48,3.6,3.47,14320809 2013-10-24,'600320,振华重工,3.48,3.48,3.51,3.44,8089683 2013-10-25,'600320,振华重工,3.49,3.42,3.5,3.4,9527983 2013-10-28,'600320,振华重工,3.42,3.45,3.48,3.38,11136269 2013-10-29,'600320,振华重工,3.43,3.36,3.48,3.3,12439730 2013-10-30,'600320,振华重工,3.38,3.41,3.42,3.34,8197407 2013-10-31,'600320,振华重工,3.41,3.43,3.46,3.39,7910420 2013-11-01,'600320,振华重工,3.39,3.59,3.6,3.38,16739740 2013-11-04,'600320,振华重工,3.59,3.55,3.59,3.51,12811002 2013-11-05,'600320,振华重工,3.51,3.51,3.54,3.42,9025695 2013-11-06,'600320,振华重工,3.51,3.54,3.63,3.47,16032069 2013-11-07,'600320,振华重工,3.56,3.63,3.72,3.54,25781149 2013-11-08,'600320,振华重工,3.64,3.5,3.66,3.45,14441781 2013-11-11,'600320,振华重工,3.47,3.51,3.54,3.43,6371030 2013-11-12,'600320,振华重工,3.52,3.57,3.6,3.52,7855347 2013-11-13,'600320,振华重工,3.57,3.54,3.64,3.51,11278786 2013-11-14,'600320,振华重工,3.49,3.5,3.54,3.39,11302596 2013-11-15,'600320,振华重工,3.51,3.57,3.6,3.46,12843960 2013-11-18,'600320,振华重工,3.58,3.67,3.67,3.58,18287045 2013-11-19,'600320,振华重工,3.68,3.65,3.71,3.63,11517537 2013-11-20,'600320,振华重工,3.65,3.7,3.72,3.61,16003092 2013-11-21,'600320,振华重工,3.68,3.65,3.71,3.63,10694795 2013-11-22,'600320,振华重工,3.65,3.67,3.69,3.63,8945439 2013-11-25,'600320,振华重工,3.67,3.7,3.75,3.64,17058309 2013-11-26,'600320,振华重工,3.68,3.65,3.71,3.64,9024820 2013-11-27,'600320,振华重工,3.65,3.73,3.74,3.63,14198771 2013-11-28,'600320,振华重工,3.75,3.8,3.84,3.72,24416415 2013-11-29,'600320,振华重工,3.81,3.82,3.87,3.77,16377128 2013-12-02,'600320,振华重工,3.74,3.66,3.78,3.62,21871055 2013-12-03,'600320,振华重工,3.64,3.74,3.74,3.63,9775669 2013-12-04,'600320,振华重工,3.72,3.87,3.94,3.72,25931277 2013-12-05,'600320,振华重工,3.86,3.87,3.89,3.81,17207524 2013-12-06,'600320,振华重工,3.86,3.83,3.93,3.81,12344506 2013-12-09,'600320,振华重工,3.86,3.8,3.87,3.8,9059302 2013-12-10,'600320,振华重工,3.8,3.82,3.88,3.8,10201844 2013-12-11,'600320,振华重工,3.82,3.74,3.82,3.72,13200376 2013-12-12,'600320,振华重工,3.73,3.76,3.79,3.69,10860146 2013-12-13,'600320,振华重工,3.76,3.76,3.77,3.72,5904295 2013-12-16,'600320,振华重工,3.77,3.68,3.77,3.64,10804811 2013-12-17,'600320,振华重工,3.67,3.66,3.7,3.63,5229342 2013-12-18,'600320,振华重工,3.66,3.67,3.69,3.64,3671921 2013-12-19,'600320,振华重工,3.67,3.51,3.7,3.48,15538678 2013-12-20,'600320,振华重工,3.53,3.43,3.53,3.4,11942525 2013-12-23,'600320,振华重工,3.42,3.44,3.45,3.37,4503740 2013-12-24,'600320,振华重工,3.43,3.44,3.49,3.42,4639994 2013-12-25,'600320,振华重工,3.44,3.47,3.49,3.42,4086350 2013-12-26,'600320,振华重工,3.48,3.4,3.48,3.4,5333160 2013-12-27,'600320,振华重工,3.42,3.45,3.46,3.4,5537149 2013-12-30,'600320,振华重工,3.48,3.46,3.49,3.43,3820660 2013-12-31,'600320,振华重工,3.47,3.54,3.54,3.46,6835822 2014-01-02,'600320,振华重工,3.55,3.59,3.6,3.5,7398928 2014-01-03,'600320,振华重工,3.57,3.55,3.58,3.5,5020579 2014-01-06,'600320,振华重工,3.55,3.42,3.55,3.41,4809613 2014-01-07,'600320,振华重工,3.41,3.44,3.45,3.38,3501241 2014-01-08,'600320,振华重工,3.47,3.4,3.47,3.38,4784669 2014-01-09,'600320,振华重工,3.41,3.32,3.44,3.31,7321604 2014-01-10,'600320,振华重工,3.3,3.33,3.4,3.26,7258743 2014-01-13,'600320,振华重工,3.33,3.33,3.39,3.22,6817480 2014-01-14,'600320,振华重工,3.32,3.36,3.37,3.3,3544267 2014-01-15,'600320,振华重工,3.36,3.36,3.36,3.31,2705344 2014-01-16,'600320,振华重工,3.35,3.35,3.39,3.33,3519609 2014-01-17,'600320,振华重工,3.37,3.31,3.38,3.3,3479346 2014-01-20,'600320,振华重工,3.31,3.23,3.31,3.2,7342590 2014-01-21,'600320,振华重工,3.22,3.25,3.27,3.22,2710978 2014-01-22,'600320,振华重工,3.25,3.35,3.36,3.23,6662063 2014-01-23,'600320,振华重工,3.34,3.31,3.34,3.3,6380459 2014-01-24,'600320,振华重工,3.31,3.33,3.34,3.27,5662399 2014-01-27,'600320,振华重工,3.31,3.33,3.35,3.28,5592603 2014-01-28,'600320,振华重工,3.33,3.32,3.37,3.31,3204234 2014-01-29,'600320,振华重工,3.35,3.33,3.35,3.31,2595435 2014-01-30,'600320,振华重工,3.35,3.37,3.38,3.34,5140260 2014-02-07,'600320,振华重工,3.37,3.42,3.43,3.34,6782359 2014-02-10,'600320,振华重工,3.43,3.47,3.48,3.42,8579255 2014-02-11,'600320,振华重工,3.47,3.48,3.49,3.43,10153663 2014-02-12,'600320,振华重工,3.47,3.46,3.49,3.44,7754307 2014-02-13,'600320,振华重工,3.46,3.44,3.5,3.44,6836929 2014-02-14,'600320,振华重工,3.45,3.5,3.5,3.42,8947707 2014-02-17,'600320,振华重工,3.59,3.67,3.79,3.59,29454521 2014-02-18,'600320,振华重工,3.65,3.59,3.66,3.57,13615906 2014-02-19,'600320,振华重工,3.58,3.62,3.65,3.55,10492196 2014-02-20,'600320,振华重工,3.61,3.57,3.65,3.55,9873971 2014-02-21,'600320,振华重工,3.56,3.51,3.58,3.48,8580798 2014-02-24,'600320,振华重工,3.49,3.52,3.52,3.45,6928670 2014-02-25,'600320,振华重工,3.52,3.39,3.52,3.37,9549571 2014-02-26,'600320,振华重工,3.37,3.36,3.4,3.3,9107158 2014-02-27,'600320,振华重工,3.38,3.31,3.4,3.29,11663003 2014-02-28,'600320,振华重工,3.31,3.35,3.36,3.28,6338288 2014-03-03,'600320,振华重工,3.35,3.42,3.43,3.33,7502485 2014-03-04,'600320,振华重工,3.43,3.42,3.45,3.4,6861745 2014-03-05,'600320,振华重工,3.41,3.41,3.49,3.4,8352367 2014-03-06,'600320,振华重工,3.41,3.4,3.43,3.35,7099620 2014-03-07,'600320,振华重工,3.4,3.36,3.43,3.35,6056910 2014-03-10,'600320,振华重工,3.35,3.26,3.36,3.26,7507185 2014-03-11,'600320,振华重工,3.25,3.26,3.28,3.24,4990678 2014-03-12,'600320,振华重工,3.26,3.3,3.3,3.24,4358466 2014-03-13,'600320,振华重工,3.28,3.32,3.32,3.27,4219475 2014-03-14,'600320,振华重工,3.31,3.33,3.34,3.29,4328865 2014-03-17,'600320,振华重工,3.33,3.32,3.33,3.29,3767059 2014-03-18,'600320,振华重工,3.33,3.3,3.33,3.29,4052678 2014-03-19,'600320,振华重工,3.31,3.31,3.31,3.26,4275725 2014-03-20,'600320,振华重工,3.3,3.31,3.37,3.27,8742273 2014-03-21,'600320,振华重工,3.3,3.36,3.37,3.27,7940410 2014-03-24,'600320,振华重工,3.35,3.45,3.47,3.34,11277606 2014-03-25,'600320,振华重工,3.42,3.44,3.51,3.41,13840323 2014-03-26,'600320,振华重工,3.46,3.46,3.5,3.42,9033131 2014-03-27,'600320,振华重工,3.47,3.42,3.47,3.42,5916868 2014-03-28,'600320,振华重工,3.41,3.42,3.45,3.39,6935340 2014-03-31,'600320,振华重工,3.42,3.37,3.44,3.35,5096501 2014-04-01,'600320,振华重工,3.36,3.39,3.42,3.34,5156239 2014-04-02,'600320,振华重工,3.39,3.45,3.46,3.38,5635563 2014-04-03,'600320,振华重工,3.44,3.38,3.45,3.37,4800375 2014-04-04,'600320,振华重工,3.37,3.41,3.42,3.37,3758875 2014-04-08,'600320,振华重工,3.4,3.48,3.48,3.4,8998758 2014-04-09,'600320,振华重工,3.47,3.48,3.51,3.44,5151336 2014-04-10,'600320,振华重工,3.47,3.48,3.5,3.43,8084436 2014-04-11,'600320,振华重工,3.47,3.5,3.51,3.44,10887767 2014-04-14,'600320,振华重工,3.5,3.52,3.53,3.48,7939699 2014-04-15,'600320,振华重工,3.53,3.47,3.53,3.45,7726160 2014-04-16,'600320,振华重工,3.48,3.49,3.51,3.47,4916248 2014-04-17,'600320,振华重工,3.49,3.45,3.5,3.44,5572378 2014-04-18,'600320,振华重工,3.46,3.47,3.47,3.43,4015878 2014-04-21,'600320,振华重工,3.46,3.4,3.47,3.4,6258641 2014-04-22,'600320,振华重工,3.4,3.44,3.48,3.39,5886704 2014-04-23,'600320,振华重工,3.44,3.4,3.44,3.38,4587704 2014-04-24,'600320,振华重工,3.39,3.36,3.4,3.35,5240320 2014-04-25,'600320,振华重工,3.37,3.36,3.4,3.31,5846690 2014-04-28,'600320,振华重工,3.34,3.27,3.36,3.26,6452598 2014-04-29,'600320,振华重工,3.27,3.3,3.31,3.26,3288313 2014-04-30,'600320,振华重工,3.3,3.32,3.33,3.28,3053008 2014-05-05,'600320,振华重工,3.32,3.28,3.32,3.25,6920621 2014-05-06,'600320,振华重工,3.28,3.29,3.3,3.26,6241789 2014-05-07,'600320,振华重工,3.27,3.25,3.27,3.25,3820008 2014-05-08,'600320,振华重工,3.24,3.24,3.28,3.23,5918937 2014-05-09,'600320,振华重工,3.24,3.27,3.27,3.22,3454868 2014-05-12,'600320,振华重工,3.27,3.33,3.35,3.27,6581881 2014-05-13,'600320,振华重工,3.32,3.31,3.34,3.29,3894048 2014-05-14,'600320,振华重工,3.31,3.33,3.37,3.3,3594508 2014-05-15,'600320,振华重工,3.33,3.26,3.34,3.25,4135889 2014-05-16,'600320,振华重工,3.26,3.27,3.28,3.24,2627864 2014-05-19,'600320,振华重工,3.24,3.25,3.27,3.23,2954165 2014-05-20,'600320,振华重工,3.26,3.25,3.28,3.25,1863007 2014-05-21,'600320,振华重工,3.26,3.26,3.27,3.23,2595150 2014-05-22,'600320,振华重工,3.26,3.24,3.28,3.24,2418668 2014-05-23,'600320,振华重工,3.25,3.26,3.27,3.24,2035153 2014-05-26,'600320,振华重工,3.26,3.27,3.29,3.25,3120677 2014-05-27,'600320,振华重工,3.27,3.25,3.27,3.24,2694978 2014-05-28,'600320,振华重工,3.26,3.27,3.28,3.24,3230972 2014-05-29,'600320,振华重工,3.27,3.25,3.28,3.24,2730101 2014-05-30,'600320,振华重工,3.25,3.25,3.27,3.23,3033977 2014-06-03,'600320,振华重工,3.25,3.25,3.3,3.25,2245850 2014-06-04,'600320,振华重工,3.25,3.21,3.25,3.2,4084263 2014-06-05,'600320,振华重工,3.2,3.23,3.23,3.2,2631225 2014-06-06,'600320,振华重工,3.23,3.21,3.23,3.2,2860186 2014-06-09,'600320,振华重工,3.2,3.2,3.23,3.19,2484641 2014-06-10,'600320,振华重工,3.2,3.21,3.22,3.19,2907013 2014-06-11,'600320,振华重工,3.21,3.22,3.23,3.2,3368253 2014-06-12,'600320,振华重工,3.22,3.19,3.22,3.17,4160777 2014-06-13,'600320,振华重工,3.19,3.21,3.22,3.18,3194474 2014-06-16,'600320,振华重工,3.21,3.22,3.22,3.19,4587993 2014-06-17,'600320,振华重工,3.22,3.19,3.22,3.18,3702610 2014-06-18,'600320,振华重工,3.18,3.15,3.19,3.14,5484287 2014-06-19,'600320,振华重工,3.15,3.06,3.16,3.04,6784100 2014-06-20,'600320,振华重工,3.05,3.07,3.08,3.04,3659335 2014-06-23,'600320,振华重工,3.07,3.08,3.09,3.06,2577092 2014-06-24,'600320,振华重工,3.08,3.09,3.12,3.07,2501139 2014-06-25,'600320,振华重工,3.1,3.14,3.19,3.09,5919913 2014-06-26,'600320,振华重工,3.16,3.14,3.16,3.14,3359398 2014-06-27,'600320,振华重工,3.15,3.18,3.2,3.14,5496390 2014-06-30,'600320,振华重工,3.18,3.19,3.21,3.17,4731444 2014-07-01,'600320,振华重工,3.2,3.22,3.23,3.19,4493931 2014-07-02,'600320,振华重工,3.22,3.22,3.23,3.19,5275865 2014-07-03,'600320,振华重工,3.23,3.26,3.27,3.23,8728062 2014-07-04,'600320,振华重工,3.26,3.23,3.27,3.21,4621970 2014-07-07,'600320,振华重工,3.23,3.19,3.23,3.18,4285333 2014-07-08,'600320,振华重工,3.19,3.21,3.21,3.18,3151555 2014-07-09,'600320,振华重工,3.2,3.19,3.25,3.18,5396662 2014-07-10,'600320,振华重工,3.18,3.18,3.2,3.17,4060202 2014-07-11,'600320,振华重工,3.18,3.21,3.21,3.16,4021997 2014-07-14,'600320,振华重工,3.21,3.23,3.23,3.19,4804793 2014-07-15,'600320,振华重工,3.23,3.25,3.26,3.22,6642830 2014-07-16,'600320,振华重工,3.25,3.3,3.4,3.25,17699439 2014-07-17,'600320,振华重工,3.29,3.29,3.32,3.28,7969491 2014-07-18,'600320,振华重工,3.28,3.31,3.32,3.27,5684834 2014-07-21,'600320,振华重工,3.31,3.29,3.31,3.27,3623339 2014-07-22,'600320,振华重工,3.28,3.32,3.32,3.26,7077381 2014-07-23,'600320,振华重工,3.3,3.3,3.32,3.28,7063626 2014-07-24,'600320,振华重工,3.3,3.34,3.35,3.3,9836576 2014-07-25,'600320,振华重工,3.35,3.38,3.4,3.34,8867970 2014-07-28,'600320,振华重工,3.38,3.45,3.49,3.38,19813318 2014-07-29,'600320,振华重工,3.47,3.44,3.47,3.43,9630323 2014-07-30,'600320,振华重工,3.44,3.43,3.44,3.4,9158762 2014-07-31,'600320,振华重工,3.43,3.42,3.44,3.39,9807880 2014-08-01,'600320,振华重工,3.42,3.49,3.49,3.39,24394942 2014-08-04,'600320,振华重工,3.47,3.57,3.6,3.46,33532008 2014-08-05,'600320,振华重工,3.57,3.55,3.6,3.53,17997396 2014-08-06,'600320,振华重工,3.55,3.59,3.62,3.53,21708035 2014-08-07,'600320,振华重工,3.59,3.5,3.59,3.49,16956982 2014-08-08,'600320,振华重工,3.5,3.48,3.53,3.45,9076394 2014-08-11,'600320,振华重工,3.48,3.52,3.53,3.48,9940857 2014-08-12,'600320,振华重工,3.52,3.51,3.54,3.49,7087346 2014-08-13,'600320,振华重工,3.51,3.5,3.54,3.47,10061668 2014-08-14,'600320,振华重工,3.5,3.54,3.62,3.48,22141694 2014-08-15,'600320,振华重工,3.53,3.54,3.55,3.5,12582376 2014-08-18,'600320,振华重工,3.54,3.55,3.57,3.52,9798150 2014-08-19,'600320,振华重工,3.55,3.54,3.56,3.51,9607825 2014-08-20,'600320,振华重工,3.53,3.55,3.56,3.52,9698591 2014-08-21,'600320,振华重工,3.55,3.51,3.55,3.48,9897331 2014-08-22,'600320,振华重工,3.51,3.52,3.53,3.47,10636432 2014-08-25,'600320,振华重工,3.52,3.49,3.52,3.48,8569035 2014-08-26,'600320,振华重工,3.48,3.43,3.52,3.42,11158160 2014-08-27,'600320,振华重工,3.41,3.43,3.45,3.4,6891044 2014-08-28,'600320,振华重工,3.48,3.41,3.48,3.4,7553399 2014-08-29,'600320,振华重工,3.42,3.48,3.51,3.41,10453624 2014-09-01,'600320,振华重工,3.48,3.56,3.56,3.48,13177984 2014-09-02,'600320,振华重工,3.59,3.7,3.71,3.56,45550300 2014-09-03,'600320,振华重工,3.7,4.07,4.07,3.7,49362851 2014-09-04,'600320,振华重工,4.21,4.02,4.21,3.95,81257627 2014-09-05,'600320,振华重工,4.02,4.28,4.42,3.91,84947893 2014-09-09,'600320,振华重工,4.24,4.35,4.54,4.19,82055388 2014-09-10,'600320,振华重工,4.3,4.29,4.34,4.22,34693637 2014-09-11,'600320,振华重工,4.27,4.19,4.33,4.16,40313741 2014-09-12,'600320,振华重工,4.18,4.36,4.47,4.15,53716550 2014-09-15,'600320,振华重工,4.36,4.37,4.46,4.32,33736248 2014-09-16,'600320,振华重工,4.37,4.2,4.39,4.17,39111457 2014-09-17,'600320,振华重工,4.19,4.24,4.31,4.12,27680269 2014-09-18,'600320,振华重工,4.2,4.2,4.22,4.15,18870665 2014-09-19,'600320,振华重工,4.2,4.27,4.32,4.18,25550850 2014-09-22,'600320,振华重工,4.26,4.15,4.26,4.13,18878788 2014-09-23,'600320,振华重工,4.14,4.23,4.24,4.14,17829105 2014-09-24,'600320,振华重工,4.22,4.34,4.35,4.18,36295090 2014-09-25,'600320,振华重工,4.33,4.64,4.77,4.32,95954243 2014-09-26,'600320,振华重工,4.62,4.6,4.65,4.51,41769564 2014-09-29,'600320,振华重工,4.66,4.66,4.82,4.64,42786237 2014-09-30,'600320,振华重工,4.5,4.46,4.53,4.38,91045248 2014-10-08,'600320,振华重工,4.46,4.52,4.54,4.36,41163284 2014-10-09,'600320,振华重工,4.5,4.66,4.75,4.47,59975648 2014-10-10,'600320,振华重工,4.63,4.54,4.63,4.49,38838296 2014-10-13,'600320,振华重工,4.51,4.5,4.53,4.41,23781442 2014-10-14,'600320,振华重工,4.49,4.53,4.68,4.46,35505442 2014-10-15,'600320,振华重工,4.48,4.49,4.52,4.43,21157215 2014-10-16,'600320,振华重工,4.48,4.45,4.6,4.44,24941163 2014-10-17,'600320,振华重工,4.43,4.32,4.48,4.28,27310864 2014-10-20,'600320,振华重工,4.35,4.35,4.37,4.28,15582339 2014-10-21,'600320,振华重工,4.35,4.27,4.37,4.26,15294480 2014-10-22,'600320,振华重工,4.29,4.27,4.36,4.25,14647789 2014-10-23,'600320,振华重工,4.27,4.13,4.28,4.12,19699088 2014-10-24,'600320,振华重工,4.15,4.11,4.16,4.07,13592392 2014-10-27,'600320,振华重工,4.1,4.15,4.16,4.05,11898971 2014-10-28,'600320,振华重工,4.15,4.31,4.31,4.15,22443372 2014-10-29,'600320,振华重工,4.32,4.39,4.45,4.27,30358213 2014-10-30,'600320,振华重工,4.36,4.41,4.49,4.35,27015821 2014-10-31,'600320,振华重工,4.41,4.49,4.54,4.37,39709183 2014-11-03,'600320,振华重工,4.58,4.94,4.94,4.58,79203950 2014-11-04,'600320,振华重工,5.43,5.43,5.43,5.43,37950835 2014-11-05,'600320,振华重工,5.97,5.97,5.97,5.87,174541133 2014-11-06,'600320,振华重工,6.03,6.2,6.23,5.71,332001343 2014-11-07,'600320,振华重工,6.0,5.73,6.07,5.71,217361981 2014-11-10,'600320,振华重工,5.81,5.86,5.93,5.69,149772676 2014-11-11,'600320,振华重工,5.83,5.51,5.83,5.44,139108727 2014-11-12,'600320,振华重工,5.5,5.65,5.67,5.45,78212661 2014-11-13,'600320,振华重工,5.61,5.43,5.68,5.35,97316036 2014-11-14,'600320,振华重工,5.38,5.41,5.44,5.28,53500643 2014-11-17,'600320,振华重工,5.43,5.44,5.52,5.31,60153150 2014-11-18,'600320,振华重工,5.44,5.43,5.61,5.4,77230011 2014-11-19,'600320,振华重工,5.38,5.32,5.39,5.3,48538339 2014-11-20,'600320,振华重工,5.32,5.39,5.46,5.27,40435324 2014-11-21,'600320,振华重工,5.43,5.46,5.48,5.39,48934413 2014-11-24,'600320,振华重工,5.52,5.56,5.66,5.39,90188724 2014-11-25,'600320,振华重工,5.51,5.78,5.83,5.48,119505737 2014-11-26,'600320,振华重工,5.75,5.68,5.9,5.6,73899713 2014-11-27,'600320,振华重工,5.67,5.67,5.85,5.54,86256004 2014-11-28,'600320,振华重工,5.6,5.6,5.65,5.49,67009594 2014-12-01,'600320,振华重工,5.59,5.48,5.68,5.47,52969113 2014-12-02,'600320,振华重工,5.45,5.5,5.54,5.42,41995485 2014-12-03,'600320,振华重工,5.56,5.61,5.68,5.49,74063638 2014-12-04,'600320,振华重工,5.6,5.67,5.68,5.53,63524114 2014-12-05,'600320,振华重工,5.88,5.74,5.96,5.48,151701446 2014-12-08,'600320,振华重工,5.74,6.31,6.31,5.74,179424429 2014-12-09,'600320,振华重工,6.44,5.92,6.79,5.8,220709673 2014-12-10,'600320,振华重工,5.88,6.14,6.15,5.71,97820004 2014-12-11,'600320,振华重工,6.15,6.37,6.59,6.1,106523465 2014-12-12,'600320,振华重工,6.5,6.27,6.56,6.19,69166888 2014-12-15,'600320,振华重工,6.2,6.62,6.76,6.1,118022249 2014-12-16,'600320,振华重工,6.59,6.52,6.67,6.39,83018171 2014-12-17,'600320,振华重工,6.47,6.33,6.55,6.2,73595982 2014-12-18,'600320,振华重工,6.53,6.96,6.96,6.53,81460773 2014-12-19,'600320,振华重工,7.39,7.52,7.66,7.08,275350837 2014-12-22,'600320,振华重工,7.45,7.1,7.94,7.02,193494154 2014-12-23,'600320,振华重工,6.9,6.48,6.96,6.39,101817498 2014-12-24,'600320,振华重工,6.48,6.54,6.6,6.41,52108941 2014-12-25,'600320,振华重工,6.8,7.19,7.19,6.73,96198944 2014-12-26,'600320,振华重工,7.36,7.3,7.65,7.2,181427256 2014-12-29,'600320,振华重工,7.15,7.42,7.56,7.04,123957338 2014-12-30,'600320,振华重工,7.25,7.3,7.39,7.1,67603418 2014-12-31,'600320,振华重工,7.4,7.33,7.62,7.26,79477325 2015-01-05,'600320,振华重工,7.33,7.38,7.45,7.1,84759826 2015-01-06,'600320,振华重工,7.31,7.22,7.34,7.14,65821529 2015-01-07,'600320,振华重工,7.22,7.28,7.37,7.16,51049260 2015-01-08,'600320,振华重工,7.28,6.93,7.28,6.91,66267259 2015-01-09,'600320,振华重工,6.83,6.84,7.16,6.73,65181632 2015-01-12,'600320,振华重工,6.7,6.6,6.77,6.57,39749977 2015-01-13,'600320,振华重工,6.6,6.55,6.68,6.51,25308347 2015-01-14,'600320,振华重工,6.6,6.45,6.67,6.41,23433802 2015-01-15,'600320,振华重工,6.47,6.68,6.68,6.45,28728120 2015-01-16,'600320,振华重工,6.68,6.7,6.75,6.63,32677901 2015-01-19,'600320,振华重工,6.4,6.03,6.45,6.03,60223607 2015-01-20,'600320,振华重工,6.05,6.16,6.19,6.05,33561432 2015-01-21,'600320,振华重工,6.16,6.4,6.41,6.12,36817968 2015-01-22,'600320,振华重工,6.4,6.64,6.77,6.34,48547191 2015-01-23,'600320,振华重工,6.6,6.49,6.68,6.43,33626581 2015-01-26,'600320,振华重工,6.44,6.59,6.64,6.4,24430399 2015-01-27,'600320,振华重工,6.63,6.65,6.73,6.51,40313532 2015-01-28,'600320,振华重工,6.6,6.54,6.64,6.53,23177360 2015-01-29,'600320,振华重工,6.59,6.57,6.73,6.51,34299429 2015-01-30,'600320,振华重工,6.57,6.33,6.6,6.32,31682627 2015-02-02,'600320,振华重工,6.18,6.09,6.24,6.05,24703055 2015-02-03,'600320,振华重工,6.11,6.17,6.18,6.05,19707277 2015-02-04,'600320,振华重工,6.18,6.16,6.25,6.12,22743331 2015-02-05,'600320,振华重工,6.25,6.04,6.26,6.03,24120192 2015-02-06,'600320,振华重工,6.04,5.8,6.06,5.77,27831339 2015-02-09,'600320,振华重工,5.84,5.88,5.95,5.8,14837579 2015-02-10,'600320,振华重工,5.88,5.97,5.97,5.88,14037768 2015-02-11,'600320,振华重工,5.98,5.94,6.0,5.92,11252978 2015-02-12,'600320,振华重工,5.94,6.0,6.01,5.91,12747980 2015-02-13,'600320,振华重工,6.06,6.1,6.15,6.04,17450589 2015-02-16,'600320,振华重工,6.11,6.12,6.14,6.09,14645566 2015-02-17,'600320,振华重工,6.12,6.16,6.17,6.11,17754156 2015-02-25,'600320,振华重工,6.19,6.15,6.21,6.14,13165953 2015-02-26,'600320,振华重工,6.15,6.61,6.65,6.11,69806520 2015-02-27,'600320,振华重工,6.6,6.53,6.62,6.5,39934516 2015-03-02,'600320,振华重工,6.58,6.62,6.74,6.53,31746488 2015-03-03,'600320,振华重工,6.64,6.52,6.64,6.51,28445077 2015-03-04,'600320,振华重工,6.52,6.44,6.55,6.39,28410388 2015-03-05,'600320,振华重工,6.44,6.39,6.44,6.28,25492939 2015-03-06,'600320,振华重工,6.39,6.36,6.45,6.31,20954682 2015-03-09,'600320,振华重工,6.33,6.43,6.43,6.29,23998169 2015-03-10,'600320,振华重工,6.44,6.47,6.56,6.41,26630469 2015-03-11,'600320,振华重工,6.5,6.38,6.52,6.36,19282257 2015-03-12,'600320,振华重工,6.42,6.42,6.45,6.35,20661989 2015-03-13,'600320,振华重工,6.44,6.53,6.59,6.42,30093896 2015-03-16,'600320,振华重工,6.54,6.67,6.67,6.54,39789805 2015-03-17,'600320,振华重工,6.7,6.94,7.05,6.7,85874074 2015-03-18,'600320,振华重工,6.96,7.03,7.1,6.93,72174848 2015-03-19,'600320,振华重工,7.05,7.15,7.29,6.94,83485372 2015-03-20,'600320,振华重工,7.14,7.17,7.26,7.06,53766372 2015-03-23,'600320,振华重工,7.2,7.22,7.26,7.14,67535758 2015-03-24,'600320,振华重工,7.25,7.1,7.27,6.9,76087436 2015-03-25,'600320,振华重工,7.1,7.35,7.38,7.01,92317628 2015-03-26,'600320,振华重工,7.37,7.82,8.0,7.3,164997473 2015-03-27,'600320,振华重工,7.88,7.65,7.9,7.56,89538008 2015-03-30,'600320,振华重工,7.78,8.42,8.42,7.71,189353001 2015-03-31,'600320,振华重工,8.62,8.22,8.7,8.17,192227974 2015-04-01,'600320,振华重工,8.26,8.27,8.35,8.12,86270888 2015-04-02,'600320,振华重工,8.3,8.17,8.3,8.1,85542931 2015-04-03,'600320,振华重工,8.14,8.18,8.21,8.02,70972037 2015-04-07,'600320,振华重工,8.2,8.27,8.46,8.2,81662307 2015-04-08,'600320,振华重工,8.32,8.3,8.45,8.1,98416705 2015-04-09,'600320,振华重工,8.29,7.88,8.29,7.8,84563567 2015-04-10,'600320,振华重工,7.87,7.98,8.03,7.81,55571950 2015-04-13,'600320,振华重工,8.0,8.18,8.27,7.92,77330357 2015-04-14,'600320,振华重工,8.19,8.41,8.58,8.14,125630344 2015-04-15,'600320,振华重工,8.4,8.13,8.4,8.0,79466694 2015-04-16,'600320,振华重工,7.98,8.38,8.49,7.82,94990399 2015-04-17,'600320,振华重工,8.45,9.21,9.22,8.45,288768803 2015-04-20,'600320,振华重工,9.19,9.69,10.13,8.93,332523569 2015-04-21,'600320,振华重工,9.55,9.48,9.74,9.1,161201009 2015-04-22,'600320,振华重工,9.46,9.72,10.23,9.33,154419862 2015-04-23,'600320,振华重工,9.9,9.75,10.08,9.55,124670691 2015-04-24,'600320,振华重工,9.57,9.46,9.7,9.3,103307453 2015-04-27,'600320,振华重工,9.47,9.76,9.95,9.47,126044223 2015-04-28,'600320,振华重工,9.7,9.38,9.74,9.3,96025487 2015-04-29,'600320,振华重工,9.36,9.29,9.46,9.11,69181649 2015-04-30,'600320,振华重工,9.3,9.41,9.77,9.22,99874292 2015-05-04,'600320,振华重工,9.4,9.95,9.97,9.11,145681456 2015-05-05,'600320,振华重工,10.01,9.3,10.09,9.2,107875466 2015-05-06,'600320,振华重工,9.29,8.7,9.43,8.37,96461293 2015-05-07,'600320,振华重工,8.59,8.01,8.62,7.95,85412401 2015-05-08,'600320,振华重工,8.1,8.24,8.27,8.0,67477875 2015-05-11,'600320,振华重工,8.33,8.51,8.54,8.2,62491361 2015-05-12,'600320,振华重工,8.58,8.69,8.77,8.5,67547606 2015-05-13,'600320,振华重工,8.68,8.54,8.83,8.5,68565868 2015-05-14,'600320,振华重工,8.54,8.43,8.54,8.3,54621706 2015-05-15,'600320,振华重工,8.45,8.75,8.99,8.22,103570136 2015-05-18,'600320,振华重工,9.27,9.32,9.63,9.26,171342555 2015-05-19,'600320,振华重工,9.0,9.65,9.87,8.88,139872243 2015-05-20,'600320,振华重工,9.67,9.51,9.89,9.49,138973377 2015-05-21,'600320,振华重工,9.51,10.29,10.3,9.45,173726898 2015-05-22,'600320,振华重工,10.36,10.13,10.48,9.95,162045383 2015-05-25,'600320,振华重工,10.04,10.54,10.6,9.98,165210213 2015-05-26,'600320,振华重工,10.56,10.74,11.08,10.3,170106666 2015-05-27,'600320,振华重工,10.72,10.38,10.72,10.21,144171631 2015-05-28,'600320,振华重工,10.39,9.6,10.86,9.43,162720448 2015-05-29,'600320,振华重工,9.58,9.53,9.92,9.0,106452688 2015-06-01,'600320,振华重工,9.59,10.12,10.2,9.59,97950044 2015-06-02,'600320,振华重工,10.13,10.27,10.32,10.0,107108109 2015-06-03,'600320,振华重工,10.27,10.48,10.5,9.83,142230687 2015-06-04,'600320,振华重工,10.4,10.31,10.4,9.69,105838926 2015-06-05,'600320,振华重工,10.52,10.79,10.85,10.32,179534657 2015-06-08,'600320,振华重工,10.98,11.21,11.81,10.98,190102562 2015-06-09,'600320,振华重工,11.22,11.37,11.5,11.02,125539990 2015-06-10,'600320,振华重工,11.13,11.16,11.35,10.98,95070534 2015-06-11,'600320,振华重工,11.24,11.12,11.35,10.98,82938824 2015-06-12,'600320,振华重工,11.2,11.67,11.97,10.93,181380690 2015-06-15,'600320,振华重工,11.77,11.54,11.86,11.46,132427964 2015-06-16,'600320,振华重工,11.22,10.65,11.37,10.5,111313326 2015-06-17,'600320,振华重工,10.65,10.88,10.96,10.1,86189459 2015-06-18,'600320,振华重工,10.87,10.48,11.08,10.44,79256145 2015-06-19,'600320,振华重工,10.2,9.69,10.58,9.6,73344878 2015-06-23,'600320,振华重工,9.65,9.96,9.98,8.88,74531440 2015-06-24,'600320,振华重工,10.1,10.19,10.27,9.87,78518487 2015-06-25,'600320,振华重工,10.32,10.44,11.09,10.21,145926785 2015-06-26,'600320,振华重工,9.98,9.4,10.25,9.4,116118159 2015-06-29,'600320,振华重工,9.98,9.55,9.98,8.51,128885434 2015-06-30,'600320,振华重工,9.66,10.5,10.51,9.18,145286023 2015-07-01,'600320,振华重工,10.5,10.07,10.95,10.01,148666003 2015-07-02,'600320,振华重工,10.12,9.06,10.28,9.06,121735759 2015-07-03,'600320,振华重工,8.6,8.15,9.0,8.15,99862134 2015-07-06,'600320,振华重工,8.96,8.31,8.96,7.34,135832182 2015-07-07,'600320,振华重工,7.86,7.48,8.19,7.48,76034503 2015-07-08,'600320,振华重工,6.73,6.91,7.48,6.73,251543992 2015-07-09,'600320,振华重工,6.68,7.6,7.6,6.68,68142149 2015-07-10,'600320,振华重工,7.98,8.36,8.36,7.7,78802216 2015-07-13,'600320,振华重工,8.56,9.2,9.2,8.56,112653123 2015-07-14,'600320,振华重工,9.19,8.85,9.58,8.8,107506504 2015-07-15,'600320,振华重工,8.64,7.97,8.79,7.97,69665847 2015-07-16,'600320,振华重工,7.97,8.23,8.46,7.51,54448789 2015-07-17,'600320,振华重工,8.32,8.7,8.88,8.23,52521303 2015-07-20,'600320,振华重工,8.71,8.75,8.98,8.5,59781497 2015-07-21,'600320,振华重工,8.66,8.75,8.9,8.51,45617828 2015-07-22,'600320,振华重工,8.7,8.83,8.94,8.52,54281227 2015-07-23,'600320,振华重工,8.82,9.02,9.16,8.75,68706015 2015-07-24,'600320,振华重工,9.2,8.95,9.5,8.8,95898582 2015-07-27,'600320,振华重工,8.67,8.06,8.88,8.06,62905401 2015-07-28,'600320,振华重工,7.89,8.19,8.3,7.3,72751937 2015-07-29,'600320,振华重工,8.3,8.64,8.72,8.02,46536517 2015-07-30,'600320,振华重工,8.58,8.3,8.83,8.19,45804677 2015-07-31,'600320,振华重工,8.14,8.28,8.34,8.13,32808121 2015-08-03,'600320,振华重工,8.17,8.49,8.5,8.0,44235176 2015-08-04,'600320,振华重工,8.42,8.77,8.78,8.41,43523157 2015-08-05,'600320,振华重工,8.72,8.64,9.14,8.6,50378289 2015-08-06,'600320,振华重工,8.36,8.38,8.56,8.28,28476247 2015-08-07,'600320,振华重工,8.5,8.54,8.62,8.45,26918227 2015-08-10,'600320,振华重工,8.72,9.07,9.2,8.69,71432388 2015-08-11,'600320,振华重工,9.19,9.17,9.4,9.03,86329398 2015-08-12,'600320,振华重工,8.91,8.95,9.26,8.91,49820354 2015-08-13,'600320,振华重工,8.9,9.29,9.35,8.9,60484378 2015-08-14,'600320,振华重工,9.31,9.43,9.65,9.2,76516534 2015-08-17,'600320,振华重工,9.35,9.48,9.67,9.22,69966175 2015-08-18,'600320,振华重工,9.46,8.53,9.48,8.53,66421442 2015-08-19,'600320,振华重工,8.19,8.63,8.73,7.91,45301893 2015-08-20,'600320,振华重工,8.48,8.19,8.67,8.16,31434074 2015-08-21,'600320,振华重工,8.02,7.75,8.28,7.61,37101042 2015-08-24,'600320,振华重工,7.5,6.98,7.6,6.98,36667646 2015-08-25,'600320,振华重工,6.28,6.28,6.49,6.28,28778743 2015-08-26,'600320,振华重工,6.35,5.73,6.48,5.7,43891044 2015-08-27,'600320,振华重工,5.86,6.07,6.1,5.5,32074216 2015-08-28,'600320,振华重工,6.19,6.55,6.57,6.15,39396185 2015-08-31,'600320,振华重工,6.56,6.19,6.56,6.18,28408200 2015-09-01,'600320,振华重工,6.43,6.32,6.81,6.23,73265866 2015-09-02,'600320,振华重工,5.71,5.8,6.32,5.69,53334010 2015-09-07,'600320,振华重工,6.0,5.89,6.17,5.8,27509306 2015-09-08,'600320,振华重工,5.89,6.1,6.15,5.71,21956640 2015-09-09,'600320,振华重工,6.2,6.36,6.37,6.1,38729185 2015-09-10,'600320,振华重工,6.27,6.12,6.33,6.1,24113063 2015-09-11,'600320,振华重工,6.12,6.2,6.24,6.04,17098663 2015-09-14,'600320,振华重工,6.36,6.3,6.58,5.81,57694281 2015-09-15,'600320,振华重工,5.9,5.67,6.05,5.67,30923307 2015-09-16,'600320,振华重工,5.68,6.14,6.22,5.47,40608581 2015-09-17,'600320,振华重工,6.01,5.96,6.35,5.91,47693904 2015-09-18,'600320,振华重工,6.0,5.97,6.11,5.89,20054910 2015-09-21,'600320,振华重工,5.91,6.1,6.15,5.84,21528542 2015-09-22,'600320,振华重工,6.14,6.13,6.21,6.03,31208277 2015-09-23,'600320,振华重工,6.06,6.34,6.44,6.01,61567514 2015-09-24,'600320,振华重工,6.33,6.29,6.54,6.21,49647464 2015-09-25,'600320,振华重工,6.28,5.96,6.34,5.91,40885657 2015-09-28,'600320,振华重工,6.0,5.97,6.09,5.81,13192962 2015-09-29,'600320,振华重工,5.85,5.77,5.89,5.71,15399276 2015-09-30,'600320,振华重工,5.8,5.81,5.86,5.78,9508996 2015-10-08,'600320,振华重工,6.0,6.01,6.07,5.94,20961352 2015-10-09,'600320,振华重工,6.02,6.11,6.14,5.97,23557717 2015-10-12,'600320,振华重工,6.11,6.38,6.46,6.11,42706435 2015-10-13,'600320,振华重工,6.2,6.31,6.34,6.2,33653237 2015-10-14,'600320,振华重工,6.32,6.2,6.34,6.19,26769336 2015-10-15,'600320,振华重工,6.19,6.33,6.35,6.16,30746872 2015-10-16,'600320,振华重工,6.39,6.66,6.78,6.35,73265286 2015-10-19,'600320,振华重工,6.62,6.48,6.62,6.4,51777520 2015-10-20,'600320,振华重工,6.49,6.64,6.67,6.43,40290473 2015-10-21,'600320,振华重工,6.63,6.21,6.88,6.19,64201892 2015-10-22,'600320,振华重工,6.16,6.34,6.38,6.11,32422572 2015-10-23,'600320,振华重工,6.36,6.39,6.42,6.26,32586213 2015-10-26,'600320,振华重工,6.5,6.44,6.54,6.38,33065302 2015-10-27,'600320,振华重工,6.4,6.65,6.68,6.25,50737805 2015-10-28,'600320,振华重工,6.55,6.37,6.6,6.36,33757739 2015-10-29,'600320,振华重工,6.4,6.44,6.51,6.32,20829031 2015-10-30,'600320,振华重工,6.43,6.35,6.47,6.33,20606265 2015-11-02,'600320,振华重工,6.28,6.28,6.44,6.22,17277263 2015-11-03,'600320,振华重工,6.33,6.28,6.36,6.24,14392717 2015-11-04,'600320,振华重工,6.32,6.53,6.53,6.26,34822373 2015-11-05,'600320,振华重工,6.53,6.68,6.88,6.5,68238856 2015-11-06,'600320,振华重工,6.65,6.77,6.82,6.6,53570980 2015-11-09,'600320,振华重工,6.7,6.88,6.93,6.65,53231601 2015-11-10,'600320,振华重工,6.82,6.79,6.89,6.72,39081209 2015-11-11,'600320,振华重工,6.82,6.82,6.87,6.74,27877496 2015-11-12,'600320,振华重工,6.82,6.7,6.89,6.66,28489311 2015-11-13,'600320,振华重工,6.64,6.61,6.7,6.58,23002162 2015-11-16,'600320,振华重工,6.48,6.7,6.71,6.45,19000799 2015-11-17,'600320,振华重工,6.74,6.75,6.95,6.72,41607826 2015-11-18,'600320,振华重工,6.77,6.58,6.8,6.55,25096985 2015-11-19,'600320,振华重工,6.57,6.67,6.67,6.57,16615136 2015-11-20,'600320,振华重工,6.69,6.69,6.72,6.63,21945197 2015-11-23,'600320,振华重工,6.67,6.62,6.71,6.6,20797631 2015-11-24,'600320,振华重工,6.61,6.59,6.61,6.51,16114265 2015-11-25,'600320,振华重工,6.6,6.61,6.62,6.56,17520739 2015-11-26,'600320,振华重工,6.63,6.55,6.65,6.55,20067352 2015-11-27,'600320,振华重工,6.55,6.01,6.55,5.93,31753328 2015-11-30,'600320,振华重工,6.02,5.94,6.07,5.73,23259911 2015-12-01,'600320,振华重工,5.95,5.95,6.0,5.86,17164585 2015-12-02,'600320,振华重工,5.96,6.27,6.53,5.94,39667155 2015-12-03,'600320,振华重工,6.25,6.29,6.29,6.15,17660868 2015-12-04,'600320,振华重工,6.25,6.15,6.26,6.13,13319760 2015-12-07,'600320,振华重工,6.15,6.19,6.24,6.14,11226148 2015-12-08,'600320,振华重工,6.15,6.01,6.18,5.99,14217562 2015-12-09,'600320,振华重工,5.95,5.99,6.06,5.95,7721478 2015-12-10,'600320,振华重工,5.99,6.0,6.06,5.97,8453811 2015-12-11,'600320,振华重工,5.98,5.91,5.98,5.86,8806468 2015-12-14,'600320,振华重工,5.87,6.05,6.08,5.81,10345071 2015-12-15,'600320,振华重工,6.04,6.01,6.07,6.0,11391761 2015-12-16,'600320,振华重工,6.01,6.02,6.1,6.01,10033844 2015-12-17,'600320,振华重工,6.05,6.14,6.15,6.05,15758931 2015-12-18,'600320,振华重工,6.14,6.1,6.14,6.06,13597840 2015-12-21,'600320,振华重工,6.08,6.17,6.2,6.05,17962742 2015-12-22,'600320,振华重工,6.18,6.19,6.22,6.12,15256535 2015-12-23,'600320,振华重工,6.19,6.15,6.23,6.13,19198196 2015-12-24,'600320,振华重工,6.14,6.05,6.15,6.0,14679480 2015-12-25,'600320,振华重工,6.06,6.11,6.16,6.03,13905817 2015-12-28,'600320,振华重工,6.11,5.96,6.15,5.93,17981325 2015-12-29,'600320,振华重工,5.94,6.02,6.02,5.9,11329856 2015-12-30,'600320,振华重工,6.02,6.04,6.09,6.0,9743268 2015-12-31,'600320,振华重工,6.04,5.97,6.09,5.97,10169333 2016-01-04,'600320,振华重工,5.99,5.59,6.19,5.56,22614509 2016-01-05,'600320,振华重工,5.49,5.66,5.83,5.32,25403223 2016-01-06,'600320,振华重工,5.64,5.82,5.83,5.64,18020707 2016-01-07,'600320,振华重工,5.76,5.34,5.76,5.28,4765280 2016-01-08,'600320,振华重工,5.5,5.4,5.58,5.23,21302367 2016-01-11,'600320,振华重工,5.37,5.12,5.62,5.08,28456157 2016-01-12,'600320,振华重工,5.15,5.16,5.22,5.05,16480733 2016-01-13,'600320,振华重工,5.19,4.99,5.22,4.98,15450374 2016-01-14,'600320,振华重工,4.87,5.04,5.08,4.83,15699279 2016-01-15,'600320,振华重工,5.0,4.7,5.03,4.68,17331463 2016-01-18,'600320,振华重工,4.51,4.69,4.77,4.51,11905305 2016-01-19,'600320,振华重工,4.71,4.96,5.01,4.7,21110218 2016-01-20,'600320,振华重工,4.89,4.86,4.95,4.83,14420202 2016-01-21,'600320,振华重工,4.8,4.71,4.95,4.71,12595139 2016-01-22,'600320,振华重工,4.76,4.75,4.79,4.66,8630350 2016-01-25,'600320,振华重工,4.78,4.78,4.83,4.75,7515341 2016-01-26,'600320,振华重工,4.74,4.34,4.75,4.33,14902983 2016-01-27,'600320,振华重工,4.38,4.2,4.41,4.07,16340321 2016-01-28,'600320,振华重工,4.19,4.01,4.27,3.99,13512385 2016-01-29,'600320,振华重工,4.03,4.16,4.2,4.0,13691067 2016-02-01,'600320,振华重工,4.16,4.07,4.16,4.0,11785454 2016-02-02,'600320,振华重工,4.09,4.2,4.25,4.04,12665868 2016-02-03,'600320,振华重工,4.15,4.18,4.2,4.08,10108980 2016-02-04,'600320,振华重工,4.18,4.26,4.3,4.15,12759494 2016-02-05,'600320,振华重工,4.28,4.29,4.32,4.26,12343993 2016-02-15,'600320,振华重工,4.15,4.23,4.26,4.12,8386570 2016-02-16,'600320,振华重工,4.26,4.38,4.41,4.23,15994733 2016-02-17,'600320,振华重工,4.34,4.45,4.47,4.34,17443120 2016-02-18,'600320,振华重工,4.48,4.43,4.51,4.42,19236813 2016-02-19,'600320,振华重工,4.44,4.46,4.52,4.4,13556326 2016-02-22,'600320,振华重工,4.49,4.54,4.56,4.45,17334364 2016-02-23,'600320,振华重工,4.52,4.48,4.55,4.42,14091489 2016-02-24,'600320,振华重工,4.46,4.56,4.58,4.43,17886891 2016-02-25,'600320,振华重工,4.53,4.17,4.55,4.1,21761374 2016-02-26,'600320,振华重工,4.2,4.19,4.24,4.11,12210699 2016-02-29,'600320,振华重工,4.19,4.03,4.2,3.96,14976231 2016-03-01,'600320,振华重工,4.09,4.09,4.12,4.01,12496857 2016-03-02,'600320,振华重工,4.1,4.31,4.32,4.07,21645925 2016-03-03,'600320,振华重工,4.29,4.33,4.46,4.28,21634148 2016-03-04,'600320,振华重工,4.33,4.39,4.52,4.31,26280661 2016-03-07,'600320,振华重工,4.43,4.46,4.54,4.39,20083776 2016-03-08,'600320,振华重工,4.47,4.38,4.47,4.19,24143160 2016-03-09,'600320,振华重工,4.29,4.27,4.33,4.23,11392332 2016-03-10,'600320,振华重工,4.28,4.23,4.3,4.22,8412791 2016-03-11,'600320,振华重工,4.21,4.2,4.24,4.18,7543336 2016-03-14,'600320,振华重工,4.25,4.34,4.37,4.23,13542921 2016-03-15,'600320,振华重工,4.32,4.32,4.37,4.28,8980228 2016-03-16,'600320,振华重工,4.31,4.29,4.35,4.27,8225347 2016-03-17,'600320,振华重工,4.31,4.38,4.4,4.31,12405036 2016-03-18,'600320,振华重工,4.38,4.47,4.49,4.36,21180624 2016-03-21,'600320,振华重工,4.49,4.58,4.59,4.47,22796389 2016-03-22,'600320,振华重工,4.55,4.61,4.65,4.49,28448575 2016-03-23,'600320,振华重工,4.57,4.57,4.59,4.51,16623227 2016-03-24,'600320,振华重工,4.51,4.47,4.56,4.46,14878032 2016-03-25,'600320,振华重工,4.45,4.5,4.5,4.44,8597259 2016-03-28,'600320,振华重工,4.52,4.47,4.56,4.44,11700360 2016-03-29,'600320,振华重工,4.45,4.35,4.46,4.3,11537087 2016-03-30,'600320,振华重工,4.39,4.47,4.47,4.39,12475171 2016-03-31,'600320,振华重工,4.48,4.64,4.66,4.48,32876898 2016-04-01,'600320,振华重工,4.6,4.69,4.84,4.57,42837028 2016-04-05,'600320,振华重工,4.71,4.83,4.89,4.65,40343131 2016-04-06,'600320,振华重工,4.8,4.95,4.99,4.68,36552809 2016-04-07,'600320,振华重工,4.95,4.77,4.95,4.76,26976858 2016-04-08,'600320,振华重工,4.73,4.77,4.84,4.65,22567777 2016-04-11,'600320,振华重工,4.76,4.8,4.88,4.76,17545571 2016-04-12,'600320,振华重工,4.81,4.73,4.81,4.7,11852985 2016-04-13,'600320,振华重工,4.75,4.8,4.85,4.75,20921245 2016-04-14,'600320,振华重工,4.83,4.83,4.84,4.78,11444660 2016-04-15,'600320,振华重工,4.85,4.81,4.85,4.78,11386277 2016-04-18,'600320,振华重工,4.79,4.7,4.79,4.66,10597051 2016-04-19,'600320,振华重工,4.72,4.71,4.74,4.67,7688976 2016-04-20,'600320,振华重工,4.71,4.48,4.73,4.42,25740699 2016-04-21,'600320,振华重工,4.46,4.42,4.53,4.4,14769341 2016-04-22,'600320,振华重工,4.4,4.44,4.45,4.36,8953452 2016-04-25,'600320,振华重工,4.43,4.41,4.43,4.36,9085949 2016-04-26,'600320,振华重工,4.38,4.46,4.46,4.38,6392140 2016-04-27,'600320,振华重工,4.46,4.46,4.49,4.44,6948824 2016-04-28,'600320,振华重工,4.48,4.46,4.48,4.4,7695768 2016-04-29,'600320,振华重工,4.45,4.47,4.49,4.43,5316374 2016-05-03,'600320,振华重工,4.48,4.56,4.57,4.42,10661281 2016-05-04,'600320,振华重工,4.55,4.57,4.58,4.5,8445782 2016-05-05,'600320,振华重工,4.55,4.57,4.57,4.52,6109516 2016-05-06,'600320,振华重工,4.57,4.4,4.57,4.39,11257513 2016-05-09,'600320,振华重工,4.38,4.3,4.38,4.25,9493045 2016-05-10,'600320,振华重工,4.27,4.31,4.37,4.25,9400939 2016-05-11,'600320,振华重工,4.3,4.26,4.34,4.25,7037306 2016-05-12,'600320,振华重工,4.23,4.21,4.25,4.12,8205905 2016-05-13,'600320,振华重工,4.2,4.17,4.26,4.12,7516114 2016-05-16,'600320,振华重工,4.19,4.24,4.24,4.17,7064602 2016-05-17,'600320,振华重工,4.22,4.23,4.25,4.17,7302987 2016-05-18,'600320,振华重工,4.21,4.15,4.21,4.11,7265430 2016-05-19,'600320,振华重工,4.16,4.14,4.21,4.13,5939098 2016-05-20,'600320,振华重工,4.12,4.16,4.17,4.09,4881076 2016-05-23,'600320,振华重工,4.18,4.18,4.21,4.16,5089316 2016-05-24,'600320,振华重工,4.18,4.13,4.18,4.11,4551751 2016-05-25,'600320,振华重工,4.16,4.14,4.18,4.12,3534912 2016-05-26,'600320,振华重工,4.14,4.15,4.16,4.06,5518950 2016-05-27,'600320,振华重工,4.14,4.16,4.18,4.12,4826468 2016-05-30,'600320,振华重工,4.19,4.17,4.2,4.13,6761698 2016-05-31,'600320,振华重工,4.16,4.29,4.31,4.16,12035702 2016-06-01,'600320,振华重工,4.3,4.26,4.31,4.25,8837380 2016-06-02,'600320,振华重工,4.27,4.26,4.29,4.24,8814353 2016-06-03,'600320,振华重工,4.26,4.28,4.29,4.24,8206437 2016-06-06,'600320,振华重工,4.28,4.32,4.37,4.25,11925749 2016-06-07,'600320,振华重工,4.3,4.28,4.34,4.27,6079378 2016-06-08,'600320,振华重工,4.29,4.26,4.3,4.25,5905483 2016-06-13,'600320,振华重工,4.23,4.13,4.24,4.12,8209628 2016-06-14,'600320,振华重工,4.12,4.11,4.16,4.09,6684333 2016-06-15,'600320,振华重工,4.08,4.22,4.23,4.07,7627583 2016-06-16,'600320,振华重工,4.22,4.15,4.23,4.13,6318880 2016-06-17,'600320,振华重工,4.15,4.16,4.2,4.14,5401018 2016-06-20,'600320,振华重工,4.16,4.15,4.19,4.11,4934487 2016-06-21,'600320,振华重工,4.17,4.14,4.2,4.13,6155848 2016-06-22,'600320,振华重工,4.13,4.17,4.18,4.12,4254090 2016-06-23,'600320,振华重工,4.17,4.16,4.18,4.14,3352784 2016-06-24,'600320,振华重工,4.16,4.09,4.19,4.05,8672678 2016-06-27,'600320,振华重工,4.09,4.17,4.19,4.06,7157982 2016-06-28,'600320,振华重工,4.15,4.21,4.22,4.13,9438909 2016-06-29,'600320,振华重工,4.21,4.23,4.3,4.2,11915928 2016-06-30,'600320,振华重工,4.23,4.25,4.26,4.2,8689157 2016-07-01,'600320,振华重工,4.25,4.24,4.26,4.22,5248894 2016-07-04,'600320,振华重工,4.28,4.34,4.34,4.25,17925224 2016-07-05,'600320,振华重工,4.35,4.56,4.68,4.31,37952093 2016-07-06,'600320,振华重工,4.51,4.49,4.53,4.46,19237606 2016-07-07,'600320,振华重工,4.5,4.49,4.5,4.45,11394898 2016-07-08,'600320,振华重工,4.49,4.42,4.49,4.4,10656188 2016-07-11,'600320,振华重工,4.42,4.46,4.51,4.41,12713881 2016-07-12,'600320,振华重工,4.44,4.52,4.52,4.44,13267940 2016-07-13,'600320,振华重工,4.55,4.54,4.61,4.51,14443354 2016-07-14,'600320,振华重工,4.52,4.52,4.56,4.49,10171747 2016-07-15,'600320,振华重工,4.97,4.97,4.97,4.91,71891299 2016-07-18,'600320,振华重工,4.9,5.16,5.32,4.87,122410692 2016-07-19,'600320,振华重工,5.16,5.07,5.21,5.01,67206476 2016-07-20,'600320,振华重工,5.03,4.99,5.09,4.96,35889918 2016-07-21,'600320,振华重工,4.99,4.98,5.06,4.96,31097518 2016-07-22,'600320,振华重工,5.0,4.88,5.02,4.86,27936880 2016-07-25,'600320,振华重工,4.87,4.85,4.91,4.82,16383144 2016-07-26,'600320,振华重工,4.85,4.91,4.92,4.82,13387532 2016-07-27,'600320,振华重工,5.02,5.28,5.39,5.0,113696895 2016-07-28,'600320,振华重工,5.14,5.12,5.22,5.06,48196904 2016-07-29,'600320,振华重工,5.09,5.08,5.29,5.05,41710639 2016-08-01,'600320,振华重工,5.02,4.85,5.02,4.81,35393882 2016-08-02,'600320,振华重工,4.88,4.98,4.99,4.84,19206185 2016-08-03,'600320,振华重工,4.95,5.1,5.14,4.91,30055570 2016-08-04,'600320,振华重工,5.07,5.05,5.09,5.01,17317692 2016-08-05,'600320,振华重工,5.04,4.93,5.08,4.92,20006963 2016-08-08,'600320,振华重工,4.92,4.95,4.96,4.85,16540699 2016-08-09,'600320,振华重工,4.94,5.03,5.09,4.9,21540180 2016-08-10,'600320,振华重工,5.01,4.94,5.04,4.92,16617420 2016-08-11,'600320,振华重工,4.93,4.86,4.98,4.84,15496810 2016-08-12,'600320,振华重工,4.84,4.92,4.93,4.84,11108095 2016-08-15,'600320,振华重工,4.9,5.01,5.04,4.9,21872232 2016-08-16,'600320,振华重工,5.04,5.04,5.14,5.02,22119049 2016-08-17,'600320,振华重工,5.04,5.03,5.05,4.95,15408212 2016-08-18,'600320,振华重工,5.02,5.04,5.08,5.0,13664071 2016-08-19,'600320,振华重工,5.07,5.02,5.07,4.97,13819115 2016-08-22,'600320,振华重工,5.0,4.92,5.01,4.92,10450377 2016-08-23,'600320,振华重工,4.93,4.95,5.0,4.92,7239278 2016-08-24,'600320,振华重工,4.95,4.92,4.97,4.9,8732399 2016-08-25,'600320,振华重工,4.9,4.87,4.9,4.83,11562191 2016-08-26,'600320,振华重工,4.86,4.86,4.91,4.85,6302221 2016-08-29,'600320,振华重工,4.86,4.88,4.92,4.8,5978698 2016-08-30,'600320,振华重工,4.91,4.88,4.94,4.87,6138910 2016-08-31,'600320,振华重工,4.9,4.88,4.93,4.86,4943839 2016-09-01,'600320,振华重工,4.89,4.88,4.96,4.87,8612738 2016-09-02,'600320,振华重工,4.88,4.85,4.9,4.83,6466843 2016-09-05,'600320,振华重工,4.86,4.87,4.9,4.86,4932520 2016-09-06,'600320,振华重工,4.88,4.91,4.91,4.82,8685276 2016-09-07,'600320,振华重工,4.91,4.99,5.08,4.9,23594156 2016-09-08,'600320,振华重工,4.97,4.97,4.98,4.94,11556203 2016-09-09,'600320,振华重工,4.97,4.94,5.04,4.93,10443570 2016-09-12,'600320,振华重工,4.83,4.77,4.87,4.75,17677800 2016-09-13,'600320,振华重工,4.8,4.73,4.82,4.7,9932371 2016-09-14,'600320,振华重工,4.7,4.72,4.74,4.69,6944784 2016-09-19,'600320,振华重工,4.73,4.76,4.78,4.72,4429061 2016-09-20,'600320,振华重工,4.76,4.77,4.78,4.73,4410579 2016-09-21,'600320,振华重工,4.76,4.75,4.77,4.71,3679040 2016-09-22,'600320,振华重工,4.77,4.76,4.82,4.74,6531611 2016-09-23,'600320,振华重工,4.76,4.74,4.78,4.73,4181310 2016-09-26,'600320,振华重工,4.76,4.63,4.76,4.61,7756018 2016-09-27,'600320,振华重工,4.63,4.65,4.66,4.59,6128276 2016-09-28,'600320,振华重工,4.68,4.62,4.68,4.62,4000882 2016-09-29,'600320,振华重工,4.62,4.64,4.68,4.62,4378390 2016-09-30,'600320,振华重工,4.63,4.72,4.74,4.61,6623744 2016-10-10,'600320,振华重工,4.72,4.79,4.81,4.71,9605652 2016-10-11,'600320,振华重工,4.78,4.81,4.83,4.77,7334142 2016-10-12,'600320,振华重工,4.79,4.8,4.81,4.77,5306117 2016-10-13,'600320,振华重工,4.8,4.85,4.89,4.78,10812834 2016-10-14,'600320,振华重工,4.84,4.85,4.86,4.8,8195329 2016-10-17,'600320,振华重工,4.85,4.82,4.89,4.81,9619446 2016-10-18,'600320,振华重工,4.81,5.0,5.05,4.8,25623702 2016-10-19,'600320,振华重工,5.0,4.96,5.11,4.93,22694377 2016-10-20,'600320,振华重工,4.95,4.94,5.01,4.93,9513673 2016-10-21,'600320,振华重工,4.93,5.05,5.09,4.92,25190479 2016-10-24,'600320,振华重工,5.05,5.05,5.09,4.98,23197478 2016-10-25,'600320,振华重工,5.05,5.03,5.08,4.99,14670821 2016-10-26,'600320,振华重工,5.03,4.96,5.05,4.96,10588290 2016-10-27,'600320,振华重工,4.97,4.99,5.0,4.92,11338603 2016-10-28,'600320,振华重工,5.21,5.05,5.37,5.05,35778314 2016-10-31,'600320,振华重工,4.97,4.91,4.98,4.89,18047558 2016-11-01,'600320,振华重工,4.92,4.92,4.94,4.9,7933180 2016-11-02,'600320,振华重工,4.98,4.85,4.99,4.81,17507234 2016-11-03,'600320,振华重工,4.81,4.9,4.95,4.81,12767328 2016-11-04,'600320,振华重工,4.89,4.87,4.91,4.84,7454683 2016-11-07,'600320,振华重工,4.85,4.85,4.89,4.83,7652959 2016-11-08,'600320,振华重工,4.88,4.89,4.91,4.86,8839964 2016-11-09,'600320,振华重工,4.89,4.83,4.9,4.8,9554488 2016-11-10,'600320,振华重工,4.89,4.94,4.95,4.86,15824164 2016-11-11,'600320,振华重工,4.94,5.03,5.08,4.91,29795035 2016-11-14,'600320,振华重工,5.01,5.16,5.16,4.99,43783486 2016-11-15,'600320,振华重工,5.17,5.09,5.25,5.07,26582985 2016-11-16,'600320,振华重工,5.11,5.07,5.11,5.06,12406400 2016-11-17,'600320,振华重工,5.07,5.29,5.32,5.04,57167876 2016-11-18,'600320,振华重工,5.22,5.12,5.26,5.07,32091294 2016-11-21,'600320,振华重工,5.08,5.13,5.23,5.07,20124322 2016-11-22,'600320,振华重工,5.12,5.18,5.18,5.1,16483850 2016-11-23,'600320,振华重工,5.29,5.3,5.5,5.22,57070163 2016-11-24,'600320,振华重工,5.25,5.24,5.32,5.2,25365668 2016-11-25,'600320,振华重工,5.24,5.26,5.27,5.13,17275638 2016-11-28,'600320,振华重工,5.25,5.36,5.38,5.23,28349168 2016-11-29,'600320,振华重工,5.39,5.42,5.52,5.31,50749407 2016-11-30,'600320,振华重工,5.39,5.25,5.42,5.2,32010061 2016-12-01,'600320,振华重工,5.29,5.35,5.39,5.26,25550325 2016-12-02,'600320,振华重工,5.36,5.19,5.44,5.17,33515626 2016-12-05,'600320,振华重工,5.15,5.12,5.24,5.09,17973451 2016-12-06,'600320,振华重工,5.14,5.07,5.17,5.06,13244752 2016-12-07,'600320,振华重工,5.08,5.14,5.14,5.06,8886793 2016-12-08,'600320,振华重工,5.15,5.08,5.17,5.07,10661219 2016-12-09,'600320,振华重工,5.09,5.09,5.11,5.06,11434092 2016-12-12,'600320,振华重工,5.1,4.85,5.1,4.85,21100269 2016-12-13,'600320,振华重工,4.85,4.92,4.95,4.85,10931213 2016-12-14,'600320,振华重工,4.91,4.89,4.97,4.88,10071649 2016-12-15,'600320,振华重工,4.92,4.91,4.97,4.88,9131963 2016-12-16,'600320,振华重工,4.91,4.94,4.96,4.9,6382376 2016-12-19,'600320,振华重工,4.94,4.95,4.99,4.91,6999359 2016-12-20,'600320,振华重工,4.94,4.9,4.95,4.86,7738059 2016-12-21,'600320,振华重工,4.9,5.0,5.02,4.89,15489089 2016-12-22,'600320,振华重工,5.0,5.0,5.06,4.97,11729397 2016-12-23,'600320,振华重工,5.01,4.91,5.03,4.9,12188726 2016-12-26,'600320,振华重工,4.9,5.05,5.05,4.87,12945560 2016-12-27,'600320,振华重工,5.08,5.1,5.14,5.04,21750142 2016-12-28,'600320,振华重工,5.09,5.06,5.14,5.04,10320361 2016-12-29,'600320,振华重工,5.06,5.13,5.15,5.0,16400338 2016-12-30,'600320,振华重工,5.11,5.1,5.13,5.08,9409594 2017-01-03,'600320,振华重工,5.12,5.12,5.12,5.08,10601487 2017-01-04,'600320,振华重工,5.12,5.15,5.18,5.07,13896248 2017-01-05,'600320,振华重工,5.15,5.18,5.19,5.13,13679997 2017-01-06,'600320,振华重工,5.14,5.15,5.17,5.12,9454488 2017-01-09,'600320,振华重工,5.13,5.22,5.22,5.11,14738243 2017-01-10,'600320,振华重工,5.22,5.15,5.22,5.14,10790030 2017-01-11,'600320,振华重工,5.14,5.09,5.18,5.08,9246529 2017-01-12,'600320,振华重工,5.1,5.03,5.11,5.01,9734081 2017-01-13,'600320,振华重工,5.04,4.97,5.05,4.94,9689838 2017-01-16,'600320,振华重工,4.94,4.82,4.99,4.71,19816831 2017-01-17,'600320,振华重工,4.81,4.81,4.83,4.72,15896302 2017-01-18,'600320,振华重工,4.79,4.8,4.85,4.79,8623377 2017-01-19,'600320,振华重工,4.8,4.79,4.83,4.77,6773849 2017-01-20,'600320,振华重工,4.8,4.83,4.84,4.78,6338577 2017-01-23,'600320,振华重工,4.84,4.9,4.94,4.84,9631301 2017-01-24,'600320,振华重工,4.9,4.94,4.96,4.9,7098369 2017-01-25,'600320,振华重工,4.94,4.93,4.95,4.92,4062851 2017-01-26,'600320,振华重工,4.93,4.92,4.94,4.87,8265706 2017-02-03,'600320,振华重工,4.93,4.92,4.95,4.9,4904623 2017-02-06,'600320,振华重工,4.92,4.94,4.96,4.9,6955182 2017-02-07,'600320,振华重工,4.92,4.95,4.99,4.92,7817264 2017-02-08,'600320,振华重工,4.93,4.96,4.97,4.9,7952454 2017-02-09,'600320,振华重工,4.94,5.04,5.06,4.94,14129019 2017-02-10,'600320,振华重工,5.04,5.18,5.25,5.01,45553502 2017-02-13,'600320,振华重工,5.18,5.2,5.3,5.18,38156484 2017-02-14,'600320,振华重工,5.2,5.27,5.3,5.14,21524998 2017-02-15,'600320,振华重工,5.25,5.32,5.71,5.19,43271696 2017-02-16,'600320,振华重工,5.3,5.33,5.36,5.22,21164481 2017-02-17,'600320,振华重工,5.33,5.21,5.33,5.19,21652419 2017-02-20,'600320,振华重工,5.23,5.48,5.5,5.23,59111726 2017-02-21,'600320,振华重工,5.43,5.47,5.49,5.39,28656375 2017-02-22,'600320,振华重工,5.45,5.49,5.6,5.42,28322273 2017-02-23,'600320,振华重工,5.51,5.46,5.54,5.41,19389609 2017-02-24,'600320,振华重工,5.43,5.5,5.53,5.36,23127073 2017-02-27,'600320,振华重工,5.48,5.46,5.55,5.45,23630859 2017-02-28,'600320,振华重工,5.48,5.47,5.49,5.43,15617108 2017-03-01,'600320,振华重工,5.46,5.58,5.62,5.44,31849072 2017-03-02,'600320,振华重工,5.62,5.58,5.77,5.56,45423715 2017-03-03,'600320,振华重工,5.57,5.47,5.57,5.44,26421668 2017-03-06,'600320,振华重工,5.45,5.47,5.5,5.4,16220470 2017-03-07,'600320,振华重工,5.44,5.44,5.51,5.42,12249177 2017-03-08,'600320,振华重工,5.41,5.48,5.51,5.41,13215426 2017-03-09,'600320,振华重工,5.45,5.35,5.48,5.34,17578991 2017-03-10,'600320,振华重工,5.35,5.35,5.38,5.31,7613755 2017-03-13,'600320,振华重工,5.34,5.42,5.44,5.3,11508639 2017-03-14,'600320,振华重工,5.44,5.45,5.5,5.41,15953143 2017-03-15,'600320,振华重工,5.46,5.44,5.48,5.42,8903288 2017-03-16,'600320,振华重工,5.45,5.48,5.5,5.43,11196873 2017-03-17,'600320,振华重工,5.48,5.37,5.51,5.35,14397012 2017-03-20,'600320,振华重工,5.38,5.39,5.4,5.31,8705896 2017-03-21,'600320,振华重工,5.38,5.34,5.41,5.3,9508992 2017-03-22,'600320,振华重工,5.33,5.64,5.64,5.31,59340846 2017-03-23,'600320,振华重工,5.64,5.63,5.68,5.51,34550430 2017-03-24,'600320,振华重工,5.65,5.79,5.82,5.63,47286275 2017-03-27,'600320,振华重工,5.78,5.67,5.92,5.63,37952898 2017-03-28,'600320,振华重工,5.66,5.63,5.79,5.57,29086563 2017-03-29,'600320,振华重工,5.64,5.9,6.14,5.61,72296504 2017-03-30,'600320,振华重工,5.9,5.94,6.1,5.84,65197243 2017-03-31,'600320,振华重工,5.91,5.78,6.18,5.74,65186613 2017-04-05,'600320,振华重工,5.8,5.99,6.04,5.75,44510307 2017-04-06,'600320,振华重工,5.97,5.99,6.09,5.91,38662450 2017-04-07,'600320,振华重工,6.03,5.94,6.03,5.84,27772440 2017-04-10,'600320,振华重工,5.94,5.9,5.99,5.85,22167484 2017-04-11,'600320,振华重工,5.91,6.07,6.08,5.86,37303221 2017-04-12,'600320,振华重工,6.04,5.95,6.09,5.9,30590165 2017-04-13,'600320,振华重工,5.91,5.8,5.94,5.79,24387064 2017-04-14,'600320,振华重工,5.8,5.73,5.89,5.7,19625635 2017-04-17,'600320,振华重工,5.68,5.77,5.85,5.66,15211185 2017-04-18,'600320,振华重工,5.74,5.74,5.82,5.72,10895636 2017-04-19,'600320,振华重工,5.71,5.64,5.73,5.48,19732165 2017-04-20,'600320,振华重工,5.66,5.7,5.72,5.58,11651430 2017-04-21,'600320,振华重工,5.69,5.68,5.78,5.64,12118090 2017-04-24,'600320,振华重工,5.7,5.38,5.72,5.34,22414519 2017-04-25,'600320,振华重工,5.39,5.32,5.45,5.28,18540937 2017-04-26,'600320,振华重工,5.34,5.34,5.36,5.26,9906037 2017-04-27,'600320,振华重工,5.33,5.4,5.41,5.16,16512319 2017-04-28,'600320,振华重工,5.41,5.41,5.44,5.34,9176243 2017-05-02,'600320,振华重工,5.4,5.42,5.49,5.38,13431765 2017-05-03,'600320,振华重工,5.41,5.46,5.47,5.38,12292833 2017-05-04,'600320,振华重工,5.45,5.4,5.54,5.36,14540340 2017-05-05,'600320,振华重工,5.4,5.36,5.43,5.34,13570258 2017-05-08,'600320,振华重工,5.25,5.21,5.36,5.2,13328844 2017-05-09,'600320,振华重工,5.22,5.26,5.27,5.19,6553967 2017-05-10,'600320,振华重工,5.28,5.08,5.29,5.07,10710971 2017-05-11,'600320,振华重工,5.05,5.22,5.23,4.98,13091290 2017-05-12,'600320,振华重工,5.28,5.32,5.36,5.2,13831438 2017-05-15,'600320,振华重工,5.35,5.17,5.35,5.14,10258576 2017-05-16,'600320,振华重工,5.16,5.37,5.42,5.04,25034951 2017-05-17,'600320,振华重工,5.33,5.38,5.45,5.31,18324516 2017-05-18,'600320,振华重工,5.33,5.33,5.37,5.27,11234398 2017-05-19,'600320,振华重工,5.4,5.4,5.59,5.38,20774881 2017-05-22,'600320,振华重工,5.39,5.26,5.39,5.2,13643201 2017-05-23,'600320,振华重工,5.22,5.09,5.27,5.08,12988278 2017-05-24,'600320,振华重工,5.09,5.15,5.15,5.0,7867917 2017-05-25,'600320,振华重工,5.15,5.2,5.22,5.1,7496875 2017-05-26,'600320,振华重工,5.22,5.34,5.36,5.17,15433796 2017-05-31,'600320,振华重工,5.3,5.41,5.51,5.29,23874259 2017-06-01,'600320,振华重工,5.32,5.16,5.34,5.12,23131785 2017-06-02,'600320,振华重工,5.16,5.26,5.26,5.1,10229217 2017-06-05,'600320,振华重工,5.22,5.24,5.29,5.22,7117033 2017-06-06,'600320,振华重工,5.26,5.3,5.34,5.25,8376487 2017-06-07,'600320,振华重工,5.29,5.36,5.36,5.29,11275985 2017-06-08,'600320,振华重工,5.36,5.35,5.38,5.3,12746475 2017-06-09,'600320,振华重工,5.35,5.37,5.41,5.32,17872437 2017-06-12,'600320,振华重工,5.36,5.33,5.39,5.32,11507495 2017-06-13,'600320,振华重工,5.33,5.37,5.38,5.3,10660464 2017-06-14,'600320,振华重工,5.37,5.33,5.41,5.32,8378616 2017-06-15,'600320,振华重工,5.33,5.33,5.36,5.3,12237479 2017-06-16,'600320,振华重工,5.34,5.31,5.34,5.3,7605939 2017-06-19,'600320,振华重工,5.3,5.34,5.35,5.3,7339871 2017-06-20,'600320,振华重工,5.33,5.26,5.38,5.24,16249230 2017-06-21,'600320,振华重工,5.26,5.27,5.31,5.24,9875118 2017-06-22,'600320,振华重工,5.28,5.16,5.3,5.14,16009321 2017-06-23,'600320,振华重工,5.16,5.18,5.18,5.1,13127383 2017-06-26,'600320,振华重工,5.19,5.24,5.28,5.17,17391770 2017-06-27,'600320,振华重工,5.27,5.21,5.28,5.19,11497279 2017-06-28,'600320,振华重工,5.2,5.22,5.24,5.19,7391239 2017-06-29,'600320,振华重工,5.22,5.2,5.23,5.18,9945758 2017-06-30,'600320,振华重工,5.2,5.18,5.21,5.14,6362197 2017-07-03,'600320,振华重工,5.21,5.23,5.23,5.15,11105307 2017-07-04,'600320,振华重工,5.22,5.22,5.26,5.2,7597350 2017-07-05,'600320,振华重工,5.22,5.25,5.25,5.18,8979490 2017-07-06,'600320,振华重工,5.25,5.28,5.28,5.2,15245655 2017-07-07,'600320,XD振华重,5.18,5.17,5.18,5.13,9534812 2017-07-10,'600320,振华重工,5.18,5.31,5.33,5.17,32844487 2017-07-11,'600320,振华重工,5.28,5.28,5.35,5.22,17818332 2017-07-12,'600320,振华重工,5.26,5.29,5.29,5.23,12919978 2017-07-13,'600320,振华重工,5.3,5.35,5.38,5.3,22255602 2017-07-14,'600320,振华重工,5.35,5.35,5.38,5.33,15222555 2017-07-17,'600320,振华重工,5.35,5.15,5.35,5.09,21553597 2017-07-18,'600320,振华重工,5.15,5.24,5.25,5.15,9906788 2017-07-19,'600320,振华重工,5.27,5.48,5.51,5.26,43097005 2017-07-20,'600320,振华重工,5.51,5.47,5.53,5.44,20902816 2017-07-21,'600320,振华重工,5.46,5.49,5.56,5.43,17276177 2017-07-24,'600320,振华重工,5.47,5.53,5.6,5.44,23436942 2017-07-25,'600320,振华重工,5.54,5.48,5.54,5.4,18251641 2017-07-26,'600320,振华重工,5.47,5.51,5.51,5.41,16847394 2017-07-27,'600320,振华重工,5.49,5.48,5.53,5.42,11809654 2017-07-28,'600320,振华重工,5.48,5.47,5.52,5.45,12107788 2017-07-31,'600320,振华重工,5.46,5.56,5.58,5.45,23201218 2017-08-01,'600320,振华重工,5.57,5.62,5.7,5.56,29558261 2017-08-02,'600320,振华重工,5.63,5.55,5.66,5.54,18269973 2017-08-03,'600320,振华重工,5.55,5.49,5.57,5.44,19213321 2017-08-04,'600320,振华重工,5.49,5.58,5.62,5.47,21879369 2017-08-07,'600320,振华重工,5.57,5.62,5.65,5.55,16019289 2017-08-08,'600320,振华重工,5.62,5.57,5.68,5.55,19176186 2017-08-09,'600320,振华重工,5.54,5.56,5.59,5.52,17475462 2017-08-10,'600320,振华重工,5.56,5.44,5.57,5.41,21124240 2017-08-11,'600320,振华重工,5.42,5.28,5.48,5.28,22438361 2017-08-14,'600320,振华重工,5.3,5.38,5.38,5.28,10032222 2017-08-15,'600320,振华重工,5.38,5.38,5.41,5.34,9545004 2017-08-16,'600320,振华重工,5.38,5.37,5.39,5.32,11670259 2017-08-17,'600320,振华重工,5.38,5.63,5.79,5.35,38731195 2017-08-18,'600320,振华重工,5.56,5.64,5.7,5.54,30455307 2017-08-21,'600320,振华重工,5.68,5.63,5.73,5.61,18742533 2017-08-22,'600320,振华重工,5.64,5.62,5.69,5.59,15873175 2017-08-23,'600320,振华重工,5.6,5.51,5.61,5.49,16528667 2017-08-24,'600320,振华重工,5.51,5.46,5.53,5.44,8979674 2017-08-25,'600320,振华重工,5.45,5.56,5.56,5.45,10180116 2017-08-28,'600320,振华重工,5.56,5.58,5.62,5.54,14882655 2017-08-29,'600320,振华重工,5.6,5.59,5.62,5.57,10375001 2017-08-30,'600320,振华重工,5.57,5.51,5.57,5.49,17499695 2017-08-31,'600320,振华重工,5.5,5.47,5.51,5.42,16421118 2017-09-01,'600320,振华重工,5.45,5.49,5.49,5.44,10365219 2017-09-04,'600320,振华重工,5.47,5.46,5.48,5.4,12578504 2017-09-05,'600320,振华重工,5.45,5.47,5.47,5.44,8807910 2017-09-06,'600320,振华重工,5.46,5.55,5.57,5.43,16694738 2017-09-07,'600320,振华重工,5.53,5.46,5.54,5.44,13339617 2017-09-08,'600320,振华重工,5.46,5.48,5.49,5.44,6256151 2017-09-11,'600320,振华重工,5.48,5.52,5.57,5.45,10636576 2017-09-12,'600320,振华重工,5.52,5.52,5.57,5.5,12537913 2017-09-13,'600320,振华重工,5.53,5.54,5.56,5.51,7638750 2017-09-14,'600320,振华重工,5.56,5.55,5.57,5.49,11077753 2017-09-15,'600320,振华重工,5.54,5.5,5.55,5.49,7961379 2017-09-18,'600320,振华重工,5.47,5.5,5.51,5.46,6193374 2017-09-19,'600320,振华重工,5.49,5.46,5.52,5.45,6332750 2017-09-20,'600320,振华重工,5.48,5.5,5.51,5.46,7075658 2017-09-21,'600320,振华重工,5.51,5.48,5.52,5.47,6121515 2017-09-22,'600320,振华重工,5.49,5.45,5.5,5.41,8106666 2017-09-25,'600320,振华重工,5.47,5.49,5.57,5.46,15908914 2017-09-26,'600320,振华重工,5.5,5.45,5.51,5.41,9128303 2017-09-27,'600320,振华重工,5.47,5.44,5.47,5.41,7305080 2017-09-28,'600320,振华重工,5.45,5.39,5.45,5.38,7467433 2017-09-29,'600320,振华重工,5.39,5.39,5.43,5.37,5274747 2017-10-09,'600320,振华重工,5.44,5.45,5.46,5.42,8009005 2017-10-10,'600320,振华重工,5.46,5.45,5.47,5.4,7306317 2017-10-11,'600320,振华重工,5.44,5.46,5.46,5.43,6430751 2017-10-12,'600320,振华重工,5.46,5.42,5.46,5.4,7329150 2017-10-13,'600320,振华重工,5.42,5.43,5.45,5.41,5231454 2017-10-16,'600320,振华重工,5.45,5.47,5.5,5.42,14186465 2017-10-17,'600320,振华重工,5.47,5.44,5.47,5.4,6738289 2017-10-18,'600320,振华重工,5.42,5.4,5.45,5.4,6370984 2017-10-19,'600320,振华重工,5.41,5.31,5.41,5.29,10060835 2017-10-20,'600320,振华重工,5.31,5.47,5.56,5.3,19486848 2017-10-23,'600320,振华重工,5.48,5.51,5.61,5.47,17260531 2017-10-24,'600320,振华重工,5.5,5.62,5.66,5.45,33731604 2017-10-25,'600320,振华重工,5.65,5.6,5.65,5.53,20735742 2017-10-26,'600320,振华重工,5.62,5.61,5.67,5.58,24001464 2017-10-27,'600320,振华重工,5.62,5.59,5.62,5.54,17080043 2017-10-30,'600320,振华重工,5.6,5.82,6.01,5.56,68310635 2017-10-31,'600320,振华重工,5.79,6.02,6.09,5.7,67498685 2017-11-01,'600320,振华重工,5.97,5.92,6.08,5.92,41484688 2017-11-02,'600320,振华重工,5.94,5.87,5.97,5.85,28334172 2017-11-03,'600320,振华重工,5.87,5.77,5.92,5.67,38767229 2017-11-06,'600320,振华重工,5.77,5.78,5.84,5.7,23277300 2017-11-07,'600320,振华重工,5.81,6.01,6.04,5.76,42406071 2017-11-08,'600320,振华重工,6.0,5.92,6.04,5.91,25497657 2017-11-09,'600320,振华重工,5.94,6.17,6.22,5.91,59241054 2017-11-10,'600320,振华重工,6.2,6.17,6.32,6.13,61031237 2017-11-13,'600320,振华重工,6.14,6.17,6.26,6.11,34431902 2017-11-14,'600320,振华重工,6.2,6.06,6.27,6.03,27212402 2017-11-15,'600320,振华重工,6.08,6.11,6.13,6.02,20186143 2017-11-16,'600320,振华重工,6.08,5.93,6.1,5.92,29767272 2017-11-17,'600320,振华重工,5.93,5.83,6.04,5.78,31177338 2017-11-20,'600320,振华重工,5.8,5.76,5.81,5.6,25131725 2017-11-21,'600320,振华重工,5.79,5.88,5.9,5.73,22920959 2017-11-22,'600320,振华重工,5.89,5.88,5.93,5.82,17748714 2017-11-23,'600320,振华重工,5.84,5.64,5.9,5.56,26946962 2017-11-24,'600320,振华重工,5.65,5.58,5.68,5.53,17814329 2017-11-27,'600320,振华重工,5.58,5.55,5.63,5.49,11463669 2017-11-28,'600320,振华重工,5.53,5.66,5.68,5.5,15753769 2017-11-29,'600320,振华重工,5.67,5.7,5.71,5.57,19087261 2017-11-30,'600320,振华重工,5.66,5.59,5.69,5.56,12695619 2017-12-01,'600320,振华重工,5.58,5.61,5.68,5.56,14594973 2017-12-04,'600320,振华重工,5.6,5.51,5.6,5.5,14131511 2017-12-05,'600320,振华重工,5.51,5.51,5.52,5.41,16852470 2017-12-06,'600320,振华重工,5.48,5.55,5.55,5.45,11181980 2017-12-07,'600320,振华重工,5.56,5.54,5.57,5.49,7743045 2017-12-08,'600320,振华重工,5.54,5.54,5.58,5.51,11824378 2017-12-11,'600320,振华重工,5.6,5.66,5.68,5.58,16198486 2017-12-12,'600320,振华重工,5.66,5.57,5.68,5.56,12209822 2017-12-13,'600320,振华重工,5.57,5.62,5.62,5.54,9024448 2017-12-14,'600320,振华重工,5.6,5.66,5.68,5.6,12480007 2017-12-15,'600320,振华重工,5.64,5.68,5.68,5.58,10769309 2017-12-18,'600320,振华重工,5.68,5.73,5.75,5.63,15160913 2017-12-19,'600320,振华重工,5.73,5.77,5.8,5.71,15784012 2017-12-20,'600320,振华重工,5.75,5.68,5.77,5.67,9932830 2017-12-21,'600320,振华重工,5.68,5.91,5.95,5.65,31127953 2017-12-22,'600320,振华重工,5.88,5.91,6.02,5.86,17700166 2017-12-25,'600320,振华重工,5.94,5.83,5.96,5.77,17310448 2017-12-26,'600320,振华重工,5.82,6.16,6.2,5.82,35995562 2017-12-27,'600320,振华重工,6.16,6.04,6.16,6.03,26917732 2017-12-28,'600320,振华重工,6.01,6.01,6.13,6.0,23588704 2017-12-29,'600320,振华重工,6.08,6.1,6.25,6.05,26482508 2018-01-02,'600320,振华重工,6.16,6.21,6.32,6.16,33765030 2018-01-03,'600320,振华重工,6.19,6.11,6.21,6.07,30063540 2018-01-04,'600320,振华重工,6.14,6.16,6.17,6.06,22771423 2018-01-05,'600320,振华重工,6.18,6.06,6.18,6.05,22732866 2018-01-08,'600320,振华重工,6.04,6.08,6.1,5.99,28118236 2018-01-09,'600320,振华重工,6.07,5.95,6.07,5.92,22594052 2018-01-10,'600320,振华重工,5.97,5.89,6.02,5.83,24848229 2018-01-11,'600320,振华重工,5.86,5.93,5.94,5.84,11232172 2018-01-12,'600320,振华重工,5.95,5.87,5.97,5.85,12883669 2018-01-15,'600320,振华重工,5.88,5.97,5.98,5.8,24448934 2018-01-16,'600320,振华重工,5.96,6.11,6.14,5.93,29471081 2018-01-17,'600320,振华重工,6.06,6.15,6.16,6.01,27932584 2018-01-18,'600320,振华重工,6.12,6.16,6.22,6.1,23159324 2018-01-19,'600320,振华重工,6.16,6.05,6.16,6.04,24290290 2018-01-22,'600320,振华重工,6.01,6.1,6.1,5.87,24114184 2018-01-23,'600320,振华重工,6.06,6.08,6.15,6.04,14061305 2018-01-24,'600320,振华重工,6.06,6.23,6.28,6.04,44163437 2018-01-25,'600320,振华重工,6.2,6.26,6.32,6.16,41138075 2018-01-26,'600320,振华重工,6.23,6.29,6.32,6.19,27946563 2018-01-29,'600320,振华重工,6.34,6.25,6.49,6.22,46229488 2018-01-30,'600320,振华重工,6.23,6.28,6.31,6.12,28242924 2018-01-31,'600320,振华重工,6.2,6.05,6.24,5.95,33803595 2018-02-01,'600320,振华重工,6.02,5.74,6.08,5.7,32863934 2018-02-02,'600320,振华重工,5.7,5.81,5.84,5.6,19824503 2018-02-05,'600320,振华重工,5.71,5.82,5.86,5.7,13911706 2018-02-06,'600320,振华重工,5.71,5.48,5.74,5.47,26503738 2018-02-07,'600320,振华重工,5.57,5.55,5.62,5.43,14961111 2018-02-08,'600320,振华重工,5.52,5.61,5.65,5.49,11848634 2018-02-09,'600320,振华重工,5.43,5.21,5.51,5.09,21923627 2018-02-12,'600320,振华重工,5.21,5.24,5.29,5.21,7983671 2018-02-13,'600320,振华重工,5.28,5.27,5.39,5.27,8692100 2018-02-14,'600320,振华重工,5.29,5.32,5.32,5.19,6638494 2018-02-22,'600320,振华重工,5.35,5.38,5.41,5.32,7638511 2018-02-23,'600320,振华重工,5.39,5.39,5.42,5.34,8492127 2018-02-26,'600320,振华重工,5.41,5.43,5.47,5.38,12370675 2018-02-27,'600320,振华重工,5.45,5.4,5.45,5.38,9055725 2018-02-28,'600320,振华重工,5.4,5.44,5.46,5.31,11846791 2018-03-01,'600320,振华重工,5.38,5.44,5.47,5.36,7867430 2018-03-02,'600320,振华重工,5.43,5.46,5.53,5.38,10106012 2018-03-05,'600320,振华重工,5.51,5.45,5.53,5.43,7877466 2018-03-06,'600320,振华重工,5.45,5.52,5.53,5.38,13275650 2018-03-07,'600320,振华重工,5.5,5.46,5.54,5.45,8705955 2018-03-08,'600320,振华重工,5.45,5.47,5.49,5.41,7044786 2018-03-09,'600320,振华重工,5.48,5.48,5.49,5.43,8552922 2018-03-12,'600320,振华重工,5.49,5.55,5.56,5.46,13587091 2018-03-13,'600320,振华重工,5.56,5.5,5.57,5.48,11117397 2018-03-14,'600320,振华重工,5.48,5.51,5.57,5.46,10793324 2018-03-15,'600320,振华重工,5.49,5.45,5.51,5.42,8662812 2018-03-16,'600320,振华重工,5.46,5.37,5.48,5.36,7374400 2018-03-19,'600320,振华重工,5.36,5.35,5.41,5.33,6664386 2018-03-20,'600320,振华重工,5.34,5.34,5.37,5.3,5576148 2018-03-21,'600320,振华重工,5.33,5.31,5.38,5.3,6668203 2018-03-22,'600320,振华重工,5.31,5.3,5.33,5.27,5496552 2018-03-23,'600320,振华重工,5.21,5.0,5.21,4.99,19419552 2018-03-26,'600320,振华重工,4.98,4.94,4.98,4.78,10770590 2018-03-27,'600320,振华重工,4.98,5.05,5.08,4.98,6630254 2018-03-28,'600320,振华重工,5.01,4.98,5.03,4.95,5349595 2018-03-29,'600320,振华重工,5.0,5.1,5.13,4.95,7875625 2018-03-30,'600320,振华重工,5.13,5.15,5.2,5.1,9767907 2018-04-02,'600320,振华重工,5.16,5.14,5.19,5.11,5690463 2018-04-03,'600320,振华重工,5.11,5.01,5.12,4.96,9419934 2018-04-04,'600320,振华重工,5.03,4.99,5.07,4.98,5794203 2018-04-09,'600320,振华重工,4.98,4.99,5.02,4.93,7069974 2018-04-10,'600320,振华重工,4.98,5.08,5.1,4.98,7891995 2018-04-11,'600320,振华重工,5.21,5.23,5.3,5.2,16773997 2018-04-12,'600320,振华重工,5.28,5.24,5.33,5.23,12390907 2018-04-13,'600320,振华重工,5.24,5.16,5.26,5.16,7787764 2018-04-16,'600320,振华重工,5.14,5.12,5.2,5.1,6375216 2018-04-17,'600320,振华重工,5.13,5.01,5.16,4.99,7198735 2018-04-18,'600320,振华重工,5.06,5.05,5.09,4.96,7551959 2018-04-19,'600320,振华重工,5.06,5.16,5.16,5.05,7872196 2018-04-20,'600320,振华重工,5.14,4.94,5.14,4.9,8720894 2018-04-23,'600320,振华重工,4.93,5.0,5.03,4.91,8184866 2018-04-24,'600320,振华重工,4.99,5.05,5.09,4.99,6248855 2018-04-25,'600320,振华重工,5.05,5.08,5.09,5.01,5240506 2018-04-26,'600320,振华重工,5.07,4.98,5.07,4.96,6159237 2018-04-27,'600320,振华重工,4.99,5.01,5.03,4.97,3937936 2018-05-02,'600320,振华重工,5.01,4.93,5.04,4.89,7286282 2018-05-03,'600320,振华重工,4.94,4.99,5.0,4.9,5260076 2018-05-04,'600320,振华重工,5.02,4.96,5.03,4.94,3846974 2018-05-07,'600320,振华重工,4.96,5.03,5.03,4.96,5727610 2018-05-08,'600320,振华重工,5.01,5.07,5.07,5.01,6085795 2018-05-09,'600320,振华重工,5.06,5.04,5.07,5.03,4121136 2018-05-10,'600320,振华重工,5.05,5.06,5.09,5.03,4488145 2018-05-11,'600320,振华重工,5.06,4.99,5.07,4.98,5425847 2018-05-14,'600320,振华重工,4.98,4.97,5.02,4.95,4571077 2018-05-15,'600320,振华重工,4.94,5.05,5.06,4.93,6826587 2018-05-16,'600320,振华重工,5.03,5.03,5.06,5.02,4929865 2018-05-17,'600320,振华重工,5.03,4.98,5.04,4.96,5401696 2018-05-18,'600320,振华重工,4.97,5.05,5.05,4.96,7561926 2018-05-21,'600320,振华重工,5.11,5.07,5.12,5.05,10058743 2018-05-22,'600320,振华重工,5.08,5.05,5.08,4.97,10342790 2018-05-23,'600320,振华重工,5.04,4.99,5.04,4.98,6470182 2018-05-24,'600320,振华重工,4.99,4.95,5.01,4.95,5794200 2018-05-25,'600320,振华重工,4.98,4.93,4.98,4.92,5420600 2018-05-28,'600320,振华重工,4.92,4.82,4.93,4.81,7852760 2018-05-29,'600320,振华重工,4.83,4.79,4.88,4.75,10511686 2018-05-30,'600320,振华重工,4.76,4.59,4.76,4.58,12149694 2018-05-31,'600320,振华重工,4.62,4.63,4.65,4.58,5548584 2018-06-01,'600320,振华重工,4.63,4.62,4.67,4.58,5487471 2018-06-04,'600320,振华重工,4.63,4.63,4.67,4.61,4262718 2018-06-05,'600320,振华重工,4.63,4.68,4.68,4.62,4578677 2018-06-06,'600320,振华重工,4.7,4.71,4.75,4.67,6234638 2018-06-07,'600320,振华重工,4.71,4.64,4.71,4.63,4677751 2018-06-08,'600320,振华重工,4.64,4.49,4.64,4.48,8759811 2018-06-11,'600320,振华重工,4.49,4.47,4.51,4.45,3498641 2018-06-12,'600320,振华重工,4.47,4.55,4.55,4.46,3314167 2018-06-13,'600320,振华重工,4.55,4.5,4.55,4.49,3183444 2018-06-14,'600320,振华重工,4.49,4.48,4.52,4.46,2874930 2018-06-15,'600320,振华重工,4.49,4.41,4.52,4.4,5238371 2018-06-19,'600320,振华重工,4.37,4.05,4.37,3.97,13494937 2018-06-20,'600320,振华重工,4.05,4.07,4.09,4.01,6821770 2018-06-21,'600320,振华重工,4.08,4.06,4.14,4.04,5385543 2018-06-22,'600320,振华重工,4.02,4.14,4.15,4.01,5541915 2018-06-25,'600320,振华重工,4.16,4.11,4.2,4.1,4014632 2018-06-26,'600320,振华重工,4.09,4.14,4.14,4.05,3324185 2018-06-27,'600320,振华重工,4.13,4.11,4.18,4.1,3430425 2018-06-28,'600320,振华重工,4.08,4.12,4.16,4.08,3493170 2018-06-29,'600320,振华重工,4.09,4.19,4.2,4.09,5163561 2018-07-02,'600320,振华重工,4.18,4.12,4.18,4.09,3793381 2018-07-03,'600320,振华重工,4.13,4.19,4.21,4.09,5269906 2018-07-04,'600320,振华重工,4.19,4.15,4.2,4.11,3647700 2018-07-05,'600320,振华重工,4.14,4.06,4.15,4.05,4467729 2018-07-06,'600320,振华重工,4.05,4.07,4.09,3.98,4428372 2018-07-09,'600320,振华重工,4.08,4.12,4.14,4.07,3164006 2018-07-10,'600320,振华重工,4.12,4.12,4.14,4.09,3144787 2018-07-11,'600320,振华重工,4.09,4.03,4.09,4.02,4644301 2018-07-12,'600320,振华重工,4.03,4.13,4.15,4.02,5888115 2018-07-13,'600320,振华重工,4.11,4.1,4.14,4.08,3508070 2018-07-16,'600320,振华重工,4.12,4.12,4.14,4.1,3032491 2018-07-17,'600320,振华重工,4.12,4.11,4.12,4.07,3454398 2018-07-18,'600320,振华重工,4.1,4.14,4.15,4.09,5062711 2018-07-19,'600320,振华重工,4.12,4.09,4.13,4.08,3252078 2018-07-20,'600320,振华重工,4.09,4.13,4.15,4.07,4992271 2018-07-23,'600320,振华重工,4.14,4.22,4.24,4.11,9057437 2018-07-24,'600320,振华重工,4.23,4.32,4.36,4.22,12831912 2018-07-25,'600320,振华重工,4.33,4.32,4.38,4.27,10017992 2018-07-26,'600320,振华重工,4.31,4.32,4.36,4.29,5801145 2018-07-27,'600320,振华重工,4.31,4.34,4.37,4.3,7957480 2018-07-30,'600320,振华重工,4.33,4.33,4.36,4.3,5469431 2018-07-31,'600320,振华重工,4.33,4.33,4.36,4.31,4289980 2018-08-01,'600320,振华重工,4.33,4.23,4.35,4.22,8346200 2018-08-02,'600320,振华重工,4.23,4.12,4.25,4.06,9169220 2018-08-03,'600320,振华重工,4.12,4.11,4.16,4.1,3423511 2018-08-06,'600320,振华重工,4.11,4.08,4.14,4.06,4203355 2018-08-07,'600320,振华重工,4.09,4.23,4.24,4.09,7073451 2018-08-08,'600320,振华重工,4.22,4.28,4.33,4.2,8932534 2018-08-09,'600320,振华重工,4.25,4.31,4.33,4.2,9268331 2018-08-10,'600320,振华重工,4.3,4.28,4.31,4.26,6126008 2018-08-13,'600320,DR振华重,3.53,3.58,3.59,3.5,5250883 2018-08-14,'600320,振华重工,3.54,3.55,3.57,3.53,4967829 2018-08-15,'600320,振华重工,3.56,3.52,3.59,3.5,6854655 2018-08-16,'600320,振华重工,3.49,3.45,3.49,3.4,5813240 2018-08-17,'600320,振华重工,3.49,3.4,3.49,3.39,4225936 2018-08-20,'600320,振华重工,3.4,3.4,3.41,3.34,4919040 2018-08-21,'600320,振华重工,3.4,3.42,3.46,3.39,3851736 2018-08-22,'600320,振华重工,3.41,3.41,3.43,3.38,3522343 2018-08-23,'600320,振华重工,3.39,3.41,3.42,3.39,2438870 2018-08-24,'600320,振华重工,3.41,3.41,3.42,3.39,2544851 2018-08-27,'600320,振华重工,3.4,3.44,3.45,3.4,4977944 2018-08-28,'600320,振华重工,3.45,3.46,3.46,3.43,3628311 2018-08-29,'600320,振华重工,3.45,3.44,3.46,3.42,3235552 2018-08-30,'600320,振华重工,3.44,3.38,3.46,3.38,3470650 2018-08-31,'600320,振华重工,3.39,3.39,3.4,3.36,2604148 2018-09-03,'600320,振华重工,3.39,3.37,3.4,3.35,2643360 2018-09-04,'600320,振华重工,3.37,3.42,3.44,3.37,3675800 2018-09-05,'600320,振华重工,3.44,3.38,3.44,3.38,3001266 2018-09-06,'600320,振华重工,3.37,3.37,3.4,3.36,2004218 2018-09-07,'600320,振华重工,3.37,3.38,3.4,3.36,2633668 2018-09-10,'600320,振华重工,3.38,3.35,3.39,3.34,2671860 2018-09-11,'600320,振华重工,3.35,3.36,3.37,3.34,2380694 2018-09-12,'600320,振华重工,3.36,3.37,3.39,3.35,2462004 2018-09-13,'600320,振华重工,3.37,3.38,3.39,3.35,2910046 2018-09-14,'600320,振华重工,3.38,3.38,3.4,3.37,2783323 2018-09-17,'600320,振华重工,3.39,3.35,3.39,3.35,2188583 2018-09-18,'600320,振华重工,3.36,3.38,3.39,3.32,3933732 2018-09-19,'600320,振华重工,3.38,3.48,3.52,3.36,10799484 2018-09-20,'600320,振华重工,3.47,3.44,3.48,3.43,6086827 2018-09-21,'600320,振华重工,3.45,3.48,3.49,3.42,4969111 2018-09-25,'600320,振华重工,3.47,3.44,3.47,3.41,5046258 2018-09-26,'600320,振华重工,3.44,3.44,3.47,3.42,3991736 2018-09-27,'600320,振华重工,3.46,3.42,3.47,3.4,3622378 2018-09-28,'600320,振华重工,3.42,3.44,3.44,3.41,3913161 2018-10-08,'600320,振华重工,3.4,3.37,3.42,3.37,4951120 2018-10-09,'600320,振华重工,3.37,3.39,3.41,3.37,2480305 2018-10-10,'600320,振华重工,3.38,3.41,3.41,3.37,1921284 2018-10-11,'600320,振华重工,3.36,3.09,3.36,3.07,11490862 2018-10-12,'600320,振华重工,3.06,3.1,3.11,2.95,9048431 2018-10-15,'600320,振华重工,3.12,3.05,3.13,3.04,3088640 2018-10-16,'600320,振华重工,3.05,3.0,3.11,2.98,4174690 2018-10-17,'600320,振华重工,3.03,3.02,3.05,2.99,4018384 2018-10-18,'600320,振华重工,3.02,2.94,3.02,2.94,3477060 2018-10-19,'600320,振华重工,2.89,3.0,3.0,2.86,6022631 2018-10-22,'600320,振华重工,3.05,3.14,3.16,3.01,7902936 2018-10-23,'600320,振华重工,3.14,3.08,3.15,3.06,4134623 2018-10-24,'600320,振华重工,3.07,3.1,3.14,3.06,2461380 2018-10-25,'600320,振华重工,3.05,3.11,3.11,3.01,3644367 2018-10-26,'600320,振华重工,3.12,3.12,3.16,3.11,4468944 2018-10-29,'600320,振华重工,3.1,3.11,3.13,3.09,2788317 2018-10-30,'600320,振华重工,3.12,3.15,3.15,3.09,2775684 2018-10-31,'600320,振华重工,3.15,3.16,3.2,3.12,4693748 2018-11-01,'600320,振华重工,3.18,3.18,3.23,3.17,6146456 2018-11-02,'600320,振华重工,3.24,3.22,3.25,3.19,4740744 2018-11-05,'600320,振华重工,3.21,3.24,3.27,3.21,5455613 2018-11-06,'600320,振华重工,3.24,3.26,3.27,3.22,4298624 2018-11-07,'600320,振华重工,3.26,3.22,3.27,3.21,5438135 2018-11-08,'600320,振华重工,3.24,3.22,3.26,3.2,4549972 2018-11-09,'600320,振华重工,3.22,3.18,3.22,3.16,4453496 2018-11-12,'600320,振华重工,3.17,3.22,3.24,3.15,5216167 2018-11-13,'600320,振华重工,3.2,3.29,3.29,3.17,10866292 2018-11-14,'600320,振华重工,3.28,3.26,3.29,3.24,8637192 2018-11-15,'600320,振华重工,3.26,3.3,3.31,3.25,8177336 2018-11-16,'600320,振华重工,3.31,3.33,3.35,3.28,8973436 2018-11-19,'600320,振华重工,3.31,3.36,3.36,3.29,8839571 2018-11-20,'600320,振华重工,3.36,3.28,3.36,3.28,7116764 2018-11-21,'600320,振华重工,3.26,3.29,3.31,3.23,5846589 2018-11-22,'600320,振华重工,3.29,3.3,3.3,3.28,2539357 2018-11-23,'600320,振华重工,3.3,3.18,3.3,3.18,7613835 2018-11-26,'600320,振华重工,3.18,3.14,3.2,3.14,6017213 2018-11-27,'600320,振华重工,3.17,3.19,3.23,3.14,4945361 2018-11-28,'600320,振华重工,3.2,3.24,3.27,3.18,4406270 2018-11-29,'600320,振华重工,3.26,3.24,3.28,3.23,4912736 2018-11-30,'600320,振华重工,3.27,3.25,3.28,3.22,4708987 2018-12-03,'600320,振华重工,3.3,3.32,3.35,3.3,7476412 2018-12-04,'600320,振华重工,3.33,3.34,3.34,3.3,4638317 2018-12-05,'600320,振华重工,3.31,3.33,3.36,3.29,5657616 2018-12-06,'600320,振华重工,3.32,3.31,3.35,3.3,5429700 2018-12-07,'600320,振华重工,3.33,3.34,3.36,3.29,5767614 2018-12-10,'600320,振华重工,3.31,3.39,3.41,3.31,8116826 2018-12-11,'600320,振华重工,3.39,3.35,3.39,3.33,5074829 2018-12-12,'600320,振华重工,3.34,3.35,3.36,3.32,2228093 2018-12-13,'600320,振华重工,3.35,3.37,3.38,3.32,5836018 2018-12-14,'600320,振华重工,3.36,3.31,3.38,3.3,5654154 2018-12-17,'600320,振华重工,3.3,3.29,3.31,3.26,3901589 2018-12-18,'600320,振华重工,3.29,3.27,3.3,3.24,2821860 2018-12-19,'600320,振华重工,3.28,3.25,3.29,3.25,1781948 2018-12-20,'600320,振华重工,3.25,3.23,3.26,3.21,3370156 2018-12-21,'600320,振华重工,3.22,3.19,3.22,3.16,3671836 2018-12-24,'600320,振华重工,3.16,3.21,3.23,3.16,3617840 2018-12-25,'600320,振华重工,3.2,3.18,3.21,3.15,3604201 2018-12-26,'600320,振华重工,3.2,3.2,3.21,3.18,1935472 \ No newline at end of file diff --git a/LSTMPredictStock/data/600718.csv b/LSTMPredictStock/data/600718.csv new file mode 100644 index 0000000..3fb4e55 --- /dev/null +++ b/LSTMPredictStock/data/600718.csv @@ -0,0 +1,2 @@ +Date,Code,Name,Open,Close,High,Low,Volume +2010-01-04,'600718,东软集团,22.9,23.28,23.62,22.51,9021189 2010-01-05,'600718,东软集团,23.34,23.79,24.07,23.24,9887460 2010-01-06,'600718,东软集团,23.79,23.58,24.19,23.1,7255331 2010-01-07,'600718,东软集团,23.5,22.8,23.64,22.75,6023020 2010-01-08,'600718,东软集团,22.79,23.5,23.54,22.62,6354403 2010-01-11,'600718,东软集团,23.95,24.88,25.6,23.6,16719798 2010-01-12,'600718,东软集团,24.57,25.97,26.2,24.52,14698888 2010-01-13,'600718,东软集团,25.15,26.83,27.8,25.15,20919651 2010-01-14,'600718,东软集团,26.69,28.17,28.8,26.64,11937824 2010-01-15,'600718,东软集团,28.18,28.19,28.7,27.35,6969628 2010-01-18,'600718,东软集团,28.0,28.23,28.44,27.47,4632732 2010-01-19,'600718,东软集团,28.29,27.88,28.29,27.5,5113405 2010-01-20,'600718,东软集团,27.49,26.15,28.0,25.87,6221257 2010-01-21,'600718,东软集团,26.15,26.08,26.42,25.62,4408511 2010-01-22,'600718,东软集团,25.79,25.93,26.3,24.95,4785886 2010-01-25,'600718,东软集团,25.6,25.92,26.7,25.5,3902627 2010-01-26,'600718,东软集团,25.95,24.59,27.0,24.54,6814515 2010-01-27,'600718,东软集团,24.44,25.01,25.66,24.4,5153516 2010-01-28,'600718,东软集团,25.3,25.82,26.0,24.81,4046848 2010-01-29,'600718,东软集团,25.75,25.95,26.5,25.55,4098569 2010-02-01,'600718,东软集团,25.62,25.68,25.9,25.05,2061133 2010-02-02,'600718,东软集团,25.8,25.45,26.68,25.11,3857892 2010-02-03,'600718,东软集团,25.51,25.52,26.08,24.53,4271870 2010-02-04,'600718,东软集团,25.66,26.04,26.33,25.18,5811880 2010-02-05,'600718,东软集团,25.45,25.55,25.96,25.18,3119643 2010-02-08,'600718,东软集团,25.4,24.95,25.66,24.1,5222090 2010-02-09,'600718,东软集团,24.39,24.64,24.93,24.38,2072922 2010-02-10,'600718,东软集团,24.75,24.95,25.1,24.52,1495927 2010-02-11,'600718,东软集团,24.98,24.57,25.09,24.56,1483384 2010-02-12,'600718,东软集团,24.75,25.0,25.11,24.63,1441222 2010-02-22,'600718,东软集团,24.96,25.35,25.5,24.6,3005263 2010-02-23,'600718,东软集团,25.1,25.91,25.96,24.78,3255263 2010-02-24,'600718,东软集团,25.78,26.09,26.6,25.62,4065085 2010-02-25,'600718,东软集团,26.15,26.7,26.83,25.99,4173280 2010-02-26,'600718,东软集团,26.68,26.54,26.9,26.3,2276748 2010-03-01,'600718,东软集团,26.2,26.64,27.19,26.2,3092553 2010-03-02,'600718,东软集团,26.71,26.79,26.9,26.34,2277078 2010-03-03,'600718,东软集团,26.88,26.92,27.26,26.66,2122939 2010-03-04,'600718,东软集团,27.08,25.74,27.38,25.7,4331527 2010-03-05,'600718,东软集团,25.75,25.74,26.1,25.47,1601952 2010-03-08,'600718,东软集团,25.74,26.3,26.46,25.31,2005263 2010-03-09,'600718,东软集团,26.2,25.62,26.2,25.59,1934998 2010-03-10,'600718,东软集团,25.7,25.7,26.0,25.52,2571877 2010-03-11,'600718,东软集团,25.8,25.46,25.85,24.82,3056540 2010-03-12,'600718,东软集团,25.35,24.95,25.44,24.9,1465522 2010-03-15,'600718,东软集团,24.9,24.5,24.98,24.24,1319919 2010-03-16,'600718,东软集团,24.5,24.59,24.67,24.3,946919 2010-03-17,'600718,东软集团,24.79,25.46,25.5,24.62,1816838 2010-03-18,'600718,东软集团,25.47,25.59,26.2,25.46,1947575 2010-03-19,'600718,东软集团,25.56,25.77,25.98,25.4,1623735 2010-03-22,'600718,东软集团,25.8,26.42,26.56,25.68,3291726 2010-03-23,'600718,东软集团,26.42,26.22,26.5,26.01,2249901 2010-03-24,'600718,东软集团,26.3,25.96,26.31,25.83,1828904 2010-03-25,'600718,东软集团,25.95,25.55,25.95,25.52,1334315 2010-03-26,'600718,东软集团,25.55,25.99,26.12,25.43,1470990 2010-03-29,'600718,东软集团,26.2,25.54,26.4,25.3,4366614 2010-03-30,'600718,东软集团,25.56,25.38,25.71,25.27,2811775 2010-03-31,'600718,东软集团,25.39,25.33,25.55,25.15,3998692 2010-04-01,'600718,东软集团,25.45,25.91,25.93,25.15,8025264 2010-04-02,'600718,东软集团,25.95,26.71,26.75,25.8,10041240 2010-04-06,'600718,东软集团,26.69,26.47,26.69,25.96,6425788 2010-04-07,'600718,东软集团,26.61,26.32,26.68,26.15,5281257 2010-04-08,'600718,东软集团,26.3,26.8,27.0,26.05,7683791 2010-04-09,'600718,东软集团,26.8,27.11,27.43,26.6,6672804 2010-04-12,'600718,东软集团,27.29,27.37,28.2,27.24,6115822 2010-04-13,'600718,东软集团,27.39,26.89,27.98,26.3,5579082 2010-04-14,'600718,东软集团,26.75,27.18,27.49,26.7,3829543 2010-04-15,'600718,东软集团,27.16,26.5,27.21,26.27,3338305 2010-04-16,'600718,东软集团,26.5,26.97,27.44,26.21,5354829 2010-04-19,'600718,东软集团,26.67,27.17,27.76,26.4,8188069 2010-04-20,'600718,东软集团,27.05,28.59,28.68,26.4,10912103 2010-04-21,'600718,东软集团,28.2,28.99,29.51,28.1,11487924 2010-04-22,'600718,东软集团,28.96,28.57,29.2,28.52,6416140 2010-04-23,'600718,东软集团,28.5,27.8,28.98,27.68,5793661 2010-04-26,'600718,东软集团,27.9,28.88,29.2,27.65,6103012 2010-04-27,'600718,东软集团,28.75,27.88,29.0,27.46,6018728 2010-04-28,'600718,东软集团,27.33,27.82,27.95,26.3,7715244 2010-04-29,'600718,东软集团,27.34,25.04,27.34,25.04,13281373 2010-04-30,'600718,东软集团,23.8,22.72,23.8,22.54,13343732 2010-05-04,'600718,东软集团,22.65,21.99,23.19,21.98,7850187 2010-05-05,'600718,东软集团,21.9,22.67,22.7,21.9,6014235 2010-05-06,'600718,东软集团,22.68,22.2,22.88,21.46,8690122 2010-05-07,'600718,东软集团,21.56,21.92,22.5,21.3,6776476 2010-05-10,'600718,东软集团,21.81,21.91,22.03,21.31,2404953 2010-05-11,'600718,东软集团,22.38,21.45,22.46,21.31,4338683 2010-05-12,'600718,东软集团,21.31,21.66,21.92,20.68,3660597 2010-05-13,'600718,东软集团,21.69,21.93,22.16,21.19,3668698 2010-05-14,'600718,东软集团,21.78,21.98,22.2,21.65,2403448 2010-05-17,'600718,东软集团,21.69,20.37,21.69,20.03,2582626 2010-05-18,'600718,东软集团,20.1,20.16,20.83,18.9,5827009 2010-05-19,'600718,东软集团,19.85,19.95,20.0,18.97,6431070 2010-05-20,'600718,东软集团,19.62,19.33,20.0,19.3,2354659 2010-05-21,'600718,东软集团,18.65,19.46,19.5,18.16,5807021 2010-05-24,'600718,东软集团,19.29,20.6,20.61,19.29,8240103 2010-05-25,'600718,东软集团,20.49,20.09,20.49,19.91,4298595 2010-05-26,'600718,东软集团,20.05,20.02,20.43,19.63,2899478 2010-05-27,'600718,东软集团,19.99,20.35,20.46,19.56,2605360 2010-05-28,'600718,东软集团,20.58,20.38,20.98,20.34,3555544 2010-05-31,'600718,东软集团,20.34,19.56,20.34,19.54,2927252 2010-06-01,'600718,东软集团,19.35,18.99,19.6,18.84,2504966 2010-06-02,'600718,东软集团,18.76,18.71,19.19,18.35,3821442 2010-06-04,'600718,东软集团,19.1,19.34,19.7,18.95,11199095 2010-06-07,'600718,东软集团,18.88,20.42,20.76,18.5,10435429 2010-06-08,'600718,东软集团,20.1,19.8,20.3,19.5,8426688 2010-06-09,'600718,东软集团,19.9,19.98,20.12,19.56,7290934 2010-06-10,'600718,东软集团,19.83,19.7,20.01,19.62,6839219 2010-06-11,'600718,东软集团,19.88,19.26,19.94,19.15,6130210 2010-06-17,'600718,东软集团,19.38,18.5,19.5,18.4,6182346 2010-06-18,'600718,东软集团,18.5,17.13,18.65,16.95,7044765 2010-06-21,'600718,东软集团,17.19,17.56,17.62,16.89,7069341 2010-06-22,'600718,东软集团,17.5,17.64,17.83,17.36,5650682 2010-06-23,'600718,东软集团,17.71,17.7,18.54,17.28,13012548 2010-06-24,'600718,东软集团,17.8,17.36,17.8,17.19,5296661 2010-06-25,'600718,东软集团,17.38,16.99,17.55,16.8,5777058 2010-06-28,'600718,东软集团,17.0,17.04,17.15,16.87,5355652 2010-06-29,'600718,东软集团,16.99,17.56,17.85,16.91,16691731 2010-06-30,'600718,东软集团,17.3,18.06,18.2,16.74,14308461 2010-07-01,'600718,东软集团,18.05,17.43,18.35,17.38,12060616 2010-07-02,'600718,东软集团,17.3,15.99,17.3,15.69,15967709 2010-07-05,'600718,东软集团,15.64,15.9,16.19,15.18,5831903 2010-07-06,'600718,东软集团,15.69,16.27,16.34,15.69,6212831 2010-07-07,'600718,东软集团,16.3,16.52,16.77,15.95,6264398 2010-07-08,'600718,DR东软集,12.55,12.33,12.55,12.2,2526295 2010-07-09,'600718,东软集团,12.3,12.52,12.62,11.93,6903700 2010-07-12,'600718,东软集团,12.5,12.74,12.89,12.4,5838417 2010-07-13,'600718,东软集团,12.6,12.6,12.72,12.35,4035467 2010-07-14,'600718,东软集团,12.61,12.76,12.9,12.61,5216149 2010-07-15,'600718,东软集团,12.76,12.24,12.85,12.2,4620095 2010-07-16,'600718,东软集团,12.18,12.1,12.19,11.8,4914191 2010-07-19,'600718,东软集团,11.99,12.46,12.56,11.82,5523770 2010-07-20,'600718,东软集团,12.59,13.15,13.18,12.59,11402271 2010-07-21,'600718,东软集团,13.2,13.2,13.61,13.17,12135973 2010-07-22,'600718,东软集团,13.19,13.49,13.51,13.1,6402819 2010-07-23,'600718,东软集团,13.5,13.41,13.61,13.23,6094641 2010-07-26,'600718,东软集团,13.41,13.51,13.55,13.33,5473887 2010-07-27,'600718,东软集团,13.61,13.87,14.05,13.44,9933104 2010-07-28,'600718,东软集团,13.8,14.19,14.26,13.65,8472970 2010-07-29,'600718,东软集团,14.2,14.2,14.39,13.97,9258292 2010-07-30,'600718,东软集团,14.18,14.22,14.27,13.75,8579954 2010-08-02,'600718,东软集团,14.1,14.5,14.62,14.02,8346147 2010-08-03,'600718,东软集团,14.8,14.07,14.8,14.01,9418176 2010-08-04,'600718,东软集团,14.02,14.01,14.18,13.7,6051784 2010-08-05,'600718,东软集团,14.01,14.23,14.44,13.96,7460254 2010-08-06,'600718,东软集团,14.2,14.7,14.85,14.15,10887719 2010-08-09,'600718,东软集团,14.7,15.15,15.35,14.7,9817680 2010-08-10,'600718,东软集团,15.15,15.06,15.4,14.92,10335442 2010-08-11,'600718,东软集团,14.9,15.66,15.78,14.83,18097974 2010-08-12,'600718,东软集团,15.38,15.65,15.99,15.3,18454732 2010-08-13,'600718,东软集团,15.54,15.57,15.73,15.24,9873904 2010-08-16,'600718,东软集团,15.68,15.97,16.15,15.6,9717819 2010-08-17,'600718,东软集团,15.97,15.93,16.14,15.7,7981307 2010-08-18,'600718,东软集团,16.08,16.36,16.56,16.04,10963735 2010-08-19,'600718,东软集团,16.34,16.34,16.49,16.05,7807255 2010-08-20,'600718,东软集团,16.18,15.68,16.18,15.48,9532141 2010-08-23,'600718,东软集团,15.7,15.36,15.75,15.23,8296616 2010-08-24,'600718,东软集团,15.34,15.41,15.55,15.16,4098371 2010-08-25,'600718,东软集团,15.4,15.1,15.42,15.01,5730706 2010-08-26,'600718,东软集团,15.13,15.31,15.38,15.07,4026533 2010-08-27,'600718,东软集团,15.43,15.62,15.67,15.25,4037668 2010-08-30,'600718,东软集团,15.72,16.1,16.11,15.45,7930079 2010-08-31,'600718,东软集团,16.1,16.06,16.31,15.95,7271139 2010-09-01,'600718,东软集团,16.1,15.9,16.34,15.58,7650369 2010-09-02,'600718,东软集团,16.15,16.76,16.79,16.0,13423461 2010-09-03,'600718,东软集团,16.9,16.85,17.18,16.54,14014489 2010-09-06,'600718,东软集团,16.87,16.73,17.03,16.5,7300762 2010-09-07,'600718,东软集团,16.85,17.19,17.2,16.6,7559393 2010-09-08,'600718,东软集团,17.22,17.57,17.78,17.21,17548396 2010-09-09,'600718,东软集团,17.93,17.74,18.47,17.51,16488623 2010-09-10,'600718,东软集团,17.7,17.83,18.26,17.51,10187649 2010-09-13,'600718,东软集团,17.8,19.61,19.61,17.75,31644932 2010-09-14,'600718,东软集团,19.62,19.4,19.64,19.0,13435248 2010-09-15,'600718,东软集团,19.3,19.11,20.2,18.83,11810202 2010-09-16,'600718,东软集团,19.0,18.17,19.46,17.83,9845648 2010-09-17,'600718,东软集团,18.18,18.35,18.53,17.91,7912032 2010-09-20,'600718,东软集团,18.38,17.6,18.45,17.5,5238239 2010-09-21,'600718,东软集团,17.63,17.79,18.33,17.63,5759176 2010-09-27,'600718,东软集团,18.03,18.52,18.58,17.6,4568846 2010-09-28,'600718,东软集团,18.38,18.81,19.18,18.2,6037189 2010-09-29,'600718,东软集团,18.93,17.66,18.95,17.52,9222567 2010-09-30,'600718,东软集团,17.66,17.53,17.8,17.18,7131978 2010-10-08,'600718,东软集团,17.76,18.01,18.18,17.6,7170482 2010-10-11,'600718,东软集团,18.28,17.77,18.28,17.09,14415423 2010-10-12,'600718,东软集团,17.5,18.19,18.55,17.4,10896628 2010-10-13,'600718,东软集团,18.1,17.8,18.37,17.58,12377714 2010-10-14,'600718,东软集团,17.92,16.81,18.15,16.76,13088011 2010-10-15,'600718,东软集团,16.82,16.56,17.19,16.4,11363445 2010-10-18,'600718,东软集团,16.4,16.38,16.49,15.4,10988173 2010-10-19,'600718,东软集团,16.38,17.29,17.37,16.21,11335635 2010-10-20,'600718,东软集团,17.1,17.0,17.31,16.83,10105287 2010-10-21,'600718,东软集团,17.0,17.1,17.26,16.85,6515208 2010-10-22,'600718,东软集团,17.09,18.19,18.6,16.79,14528735 2010-10-25,'600718,东软集团,19.5,19.29,20.01,18.88,37320554 2010-10-26,'600718,东软集团,19.29,18.83,19.49,18.5,23083958 2010-10-27,'600718,东软集团,18.88,18.5,19.38,18.45,12245972 2010-10-28,'600718,东软集团,18.43,18.3,18.67,17.94,10008446 2010-10-29,'600718,东软集团,18.5,18.57,18.97,18.23,15421583 2010-11-01,'600718,东软集团,18.6,19.11,19.39,18.6,15834693 2010-11-02,'600718,东软集团,19.0,18.44,19.11,18.43,15100484 2010-11-03,'600718,东软集团,18.45,17.88,18.52,17.87,10603099 2010-11-04,'600718,东软集团,17.88,18.24,18.4,17.86,10833582 2010-11-05,'600718,东软集团,18.35,18.62,19.1,18.3,22862843 2010-11-08,'600718,东软集团,18.58,19.31,19.38,18.51,19899215 2010-11-09,'600718,东软集团,19.38,19.17,19.49,18.75,16185121 2010-11-10,'600718,东软集团,18.99,18.88,19.09,18.66,10581275 2010-11-11,'600718,东软集团,18.8,19.01,19.95,18.76,19245497 2010-11-12,'600718,东软集团,18.98,17.4,19.14,17.11,15871310 2010-11-15,'600718,东软集团,17.18,17.89,17.95,17.18,8282113 2010-11-16,'600718,东软集团,17.83,16.44,17.84,16.21,9590064 2010-11-17,'600718,东软集团,16.38,16.03,16.61,15.91,6451435 2010-11-18,'600718,东软集团,16.12,16.25,16.5,16.0,5002747 2010-11-19,'600718,东软集团,16.37,16.9,16.97,16.25,8669706 2010-11-22,'600718,东软集团,16.92,17.25,17.75,16.84,11480128 2010-11-23,'600718,东软集团,17.15,17.06,17.15,16.6,7490718 2010-11-24,'600718,东软集团,16.95,17.4,17.53,16.82,6441098 2010-11-25,'600718,东软集团,17.45,17.48,17.82,17.3,9526078 2010-11-26,'600718,东软集团,17.45,16.91,17.45,16.81,9437763 2010-11-29,'600718,东软集团,16.8,16.65,16.85,16.51,7187140 2010-11-30,'600718,东软集团,16.62,16.31,17.07,15.82,8755701 2010-12-01,'600718,东软集团,16.2,16.23,16.44,16.12,4547478 2010-12-02,'600718,东软集团,16.5,16.35,16.59,16.26,4959090 2010-12-03,'600718,东软集团,16.36,16.11,16.46,15.99,4437758 2010-12-06,'600718,东软集团,16.14,16.13,16.33,16.03,4057255 2010-12-07,'600718,东软集团,16.13,16.27,16.28,15.85,3806336 2010-12-08,'600718,东软集团,16.3,16.3,16.44,16.22,3929897 2010-12-09,'600718,东软集团,16.3,16.5,16.62,16.15,6730107 2010-12-10,'600718,东软集团,16.38,16.65,16.88,16.31,8714061 2010-12-13,'600718,东软集团,16.9,17.45,17.47,16.82,16927952 2010-12-14,'600718,东软集团,17.88,17.65,18.18,17.46,17276860 2010-12-15,'600718,东软集团,17.6,17.25,17.62,17.17,10696504 2010-12-16,'600718,东软集团,17.25,17.3,17.53,17.15,6300564 2010-12-17,'600718,东软集团,17.15,17.34,17.38,17.04,4346745 2010-12-20,'600718,东软集团,17.35,17.34,17.55,16.59,8144178 2010-12-21,'600718,东软集团,17.21,17.5,17.51,17.01,6197958 2010-12-22,'600718,东软集团,17.45,17.24,17.45,16.88,6503614 2010-12-23,'600718,东软集团,17.13,16.95,17.13,16.74,5326217 2010-12-24,'600718,东软集团,16.97,16.84,16.97,16.41,5557013 2010-12-27,'600718,东软集团,16.78,16.06,16.96,16.0,6042815 2010-12-28,'600718,东软集团,16.0,15.8,16.05,15.53,4822230 2010-12-29,'600718,东软集团,15.72,15.97,16.05,15.5,4399756 2010-12-30,'600718,东软集团,16.0,15.93,16.08,15.72,3414304 2010-12-31,'600718,东软集团,15.93,16.04,16.1,15.75,5036306 2011-01-04,'600718,东软集团,16.07,16.05,16.14,15.7,5765817 2011-01-05,'600718,东软集团,15.99,16.1,16.25,15.9,4384156 2011-01-06,'600718,东软集团,16.15,16.52,16.56,16.12,8527888 2011-01-07,'600718,东软集团,16.4,16.39,16.75,16.17,7313785 2011-01-10,'600718,东软集团,16.4,15.85,16.49,15.81,4119637 2011-01-11,'600718,东软集团,15.8,15.99,16.17,15.76,7368515 2011-01-12,'600718,东软集团,16.05,16.32,16.43,15.92,5123111 2011-01-13,'600718,东软集团,16.8,16.35,17.1,16.1,15930514 2011-01-14,'600718,东软集团,16.15,16.01,16.24,15.85,4955412 2011-01-17,'600718,东软集团,15.9,14.89,15.9,14.82,5097361 2011-01-18,'600718,东软集团,14.88,15.01,15.12,14.52,3225794 2011-01-19,'600718,东软集团,14.83,15.22,15.25,14.83,2984352 2011-01-20,'600718,东软集团,15.1,14.36,15.24,14.35,3384264 2011-01-21,'600718,东软集团,14.29,14.02,14.69,13.89,6375001 2011-01-24,'600718,东软集团,14.21,14.15,14.23,13.93,3415692 2011-01-25,'600718,东软集团,14.13,14.17,14.36,13.67,3071795 2011-01-26,'600718,东软集团,14.13,14.28,14.32,14.1,1501370 2011-01-27,'600718,东软集团,14.1,14.42,14.5,14.0,2370779 2011-01-28,'600718,东软集团,14.53,14.67,14.68,14.43,1994577 2011-01-31,'600718,东软集团,14.69,14.76,14.88,14.6,2135560 2011-02-01,'600718,东软集团,14.75,15.02,15.03,14.65,2769831 2011-02-09,'600718,东软集团,14.79,14.89,15.19,14.79,2311077 2011-02-10,'600718,东软集团,15.29,15.35,15.6,15.2,5502256 2011-02-11,'600718,东软集团,15.44,15.27,15.49,15.21,3186651 2011-02-14,'600718,东软集团,15.35,15.55,15.6,15.34,3835770 2011-02-15,'600718,东软集团,15.58,15.68,16.13,15.5,6244769 2011-02-16,'600718,东软集团,15.68,15.8,15.85,15.52,4600936 2011-02-17,'600718,东软集团,15.85,15.68,15.9,15.56,3308111 2011-02-18,'600718,东软集团,15.67,15.29,15.69,15.16,5452048 2011-02-21,'600718,东软集团,15.27,15.47,15.53,15.15,5478284 2011-02-22,'600718,东软集团,15.47,14.79,15.67,14.75,9107017 2011-02-23,'600718,东软集团,14.75,14.95,15.1,14.72,3553299 2011-02-24,'600718,东软集团,14.95,15.15,15.16,14.83,3923468 2011-02-25,'600718,东软集团,15.2,15.6,15.71,15.2,10428289 2011-02-28,'600718,东软集团,15.58,15.7,15.75,15.32,8301631 2011-03-01,'600718,东软集团,15.68,15.52,15.69,15.42,5356774 2011-03-02,'600718,东软集团,15.55,15.73,15.9,15.45,6415638 2011-03-03,'600718,东软集团,15.99,15.46,16.12,15.39,6796299 2011-03-04,'600718,东软集团,15.48,15.54,15.58,15.35,3130089 2011-03-07,'600718,东软集团,15.59,15.32,15.62,15.29,9950313 2011-03-08,'600718,东软集团,15.41,15.22,15.41,15.11,9047275 2011-03-09,'600718,东软集团,15.21,15.26,15.35,15.18,5360491 2011-03-10,'600718,东软集团,15.36,15.23,15.37,15.15,5564507 2011-03-11,'600718,东软集团,15.1,14.92,15.18,14.8,9486545 2011-03-14,'600718,东软集团,14.79,14.96,15.08,14.72,4919954 2011-03-15,'600718,东软集团,14.81,14.49,14.95,14.2,9156710 2011-03-16,'600718,东软集团,14.49,14.64,14.68,14.39,5318411 2011-03-17,'600718,东软集团,14.5,14.42,14.55,14.33,4095921 2011-03-18,'600718,东软集团,14.51,14.69,14.7,14.41,3797899 2011-03-21,'600718,东软集团,14.72,14.23,14.76,14.09,8539669 2011-03-22,'600718,东软集团,14.21,14.06,14.3,13.9,6974997 2011-03-23,'600718,东软集团,14.09,14.18,14.19,13.85,6313194 2011-03-24,'600718,东软集团,14.16,14.2,14.42,14.1,6523808 2011-03-25,'600718,东软集团,14.28,14.27,14.39,14.19,6306158 2011-03-28,'600718,东软集团,14.32,13.99,14.38,13.9,9433413 2011-03-29,'600718,东软集团,13.99,13.89,14.1,13.85,5513547 2011-03-30,'600718,东软集团,13.9,13.74,13.97,13.71,4390567 2011-03-31,'600718,东软集团,13.77,13.29,13.85,13.24,8076345 2011-04-01,'600718,东软集团,13.3,13.43,13.44,13.0,6308741 2011-04-06,'600718,东软集团,13.41,13.4,13.43,13.19,4599016 2011-04-07,'600718,东软集团,13.4,13.56,13.66,13.25,4759762 2011-04-08,'600718,东软集团,13.56,13.93,13.94,13.49,6063466 2011-04-11,'600718,东软集团,13.97,13.62,13.98,13.6,6338152 2011-04-12,'600718,东软集团,14.47,14.15,14.88,13.88,30370643 2011-04-13,'600718,东软集团,13.97,14.13,14.41,13.86,16869602 2011-04-14,'600718,东软集团,14.17,13.87,14.18,13.81,10660319 2011-04-15,'600718,东软集团,13.87,13.83,13.95,13.69,5544949 2011-04-18,'600718,东软集团,13.76,13.69,13.81,13.54,5409536 2011-04-19,'600718,东软集团,13.68,13.74,13.85,13.35,6973062 2011-04-20,'600718,东软集团,13.75,13.89,13.92,13.72,5558046 2011-04-21,'600718,东软集团,13.97,14.09,14.18,13.8,7454892 2011-04-22,'600718,东软集团,14.1,13.96,14.21,13.93,5957802 2011-04-25,'600718,东软集团,13.9,13.63,13.9,13.6,4433638 2011-04-26,'600718,东软集团,13.46,13.37,13.63,13.36,3894786 2011-04-27,'600718,东软集团,13.48,13.19,13.48,13.05,4705014 2011-04-28,'600718,东软集团,13.19,12.34,13.25,12.23,9307822 2011-04-29,'600718,东软集团,12.33,12.54,12.55,12.26,3130282 2011-05-03,'600718,东软集团,12.6,12.86,12.96,12.47,3144436 2011-05-04,'600718,东软集团,12.87,12.73,12.9,12.54,3235258 2011-05-05,'600718,东软集团,12.71,12.67,12.93,12.65,2308389 2011-05-06,'600718,东软集团,12.6,12.92,13.07,12.4,6205954 2011-05-09,'600718,东软集团,12.91,13.03,13.09,12.82,4350964 2011-05-10,'600718,东软集团,13.0,12.92,13.03,12.8,3151535 2011-05-11,'600718,东软集团,12.93,12.82,13.04,12.77,4051858 2011-05-12,'600718,东软集团,12.7,12.29,12.7,12.27,7470806 2011-05-13,'600718,东软集团,12.44,12.48,12.55,12.25,4451407 2011-05-16,'600718,东软集团,12.41,12.38,12.56,12.38,3955923 2011-05-17,'600718,东软集团,12.4,12.37,12.4,12.17,4917162 2011-05-18,'600718,东软集团,12.4,12.46,12.58,12.27,5125020 2011-05-19,'600718,东软集团,12.57,12.27,12.57,12.25,4231515 2011-05-20,'600718,东软集团,12.29,12.11,12.34,12.02,4586669 2011-05-23,'600718,东软集团,12.16,11.72,12.16,11.56,7522714 2011-05-24,'600718,东软集团,11.68,11.65,11.72,11.42,5662806 2011-05-26,'600718,东软集团,11.56,11.23,11.59,11.2,5651620 2011-05-27,'600718,东软集团,11.25,11.18,11.33,11.02,4194754 2011-05-30,'600718,东软集团,11.04,11.09,11.2,10.98,2838881 2011-05-31,'600718,东软集团,11.09,11.28,11.3,11.05,3242847 2011-06-01,'600718,东软集团,11.25,11.36,11.42,11.11,5018290 2011-06-02,'600718,东软集团,11.18,11.16,11.23,10.95,4368576 2011-06-03,'600718,东软集团,11.14,11.16,11.24,11.02,4613339 2011-06-07,'600718,东软集团,11.11,11.02,11.12,10.9,6298206 2011-06-08,'600718,东软集团,10.99,11.35,11.39,10.8,10953257 2011-06-09,'600718,东软集团,11.28,11.1,11.33,11.04,6351516 2011-06-10,'600718,东软集团,11.01,10.98,11.1,10.85,5390805 2011-06-13,'600718,东软集团,10.9,10.91,11.05,10.55,7702598 2011-06-14,'600718,东软集团,10.85,11.13,11.29,10.8,13834496 2011-06-15,'600718,东软集团,11.03,10.96,11.28,10.9,9131505 2011-06-16,'600718,东软集团,10.82,10.72,10.93,10.61,7535222 2011-06-17,'600718,东软集团,10.76,10.62,10.8,10.59,3754071 2011-06-20,'600718,东软集团,10.61,10.51,10.64,10.41,4308636 2011-06-21,'600718,东软集团,10.51,10.59,10.63,10.46,4150718 2011-06-22,'600718,东软集团,10.56,10.67,10.77,10.53,7004145 2011-06-23,'600718,东软集团,10.58,10.84,10.9,10.58,6806372 2011-06-24,'600718,东软集团,10.84,11.2,11.45,10.77,15013446 2011-06-27,'600718,东软集团,11.16,11.3,11.38,11.13,11918279 2011-06-28,'600718,东软集团,11.3,11.31,11.58,11.25,9226633 2011-06-29,'600718,东软集团,11.31,11.23,11.6,11.21,7921465 2011-06-30,'600718,东软集团,11.23,11.38,11.5,11.12,8669582 2011-07-01,'600718,东软集团,11.38,11.44,11.59,11.3,8343701 2011-07-04,'600718,东软集团,11.42,11.63,11.68,11.4,8622684 2011-07-05,'600718,东软集团,11.61,11.53,11.62,11.46,6400192 2011-07-06,'600718,东软集团,11.54,11.52,11.6,11.38,5404113 2011-07-07,'600718,东软集团,11.52,11.56,11.7,11.41,7419181 2011-07-08,'600718,东软集团,11.54,11.47,11.57,11.37,5112800 2011-07-11,'600718,东软集团,11.44,11.4,11.47,11.31,4158010 2011-07-12,'600718,东软集团,11.32,11.18,11.32,11.07,7229857 2011-07-13,'600718,东软集团,11.18,11.31,11.33,11.1,5494597 2011-07-14,'600718,东软集团,11.31,11.45,11.46,11.28,6643747 2011-07-15,'600718,东软集团,11.41,11.45,11.55,11.36,6000979 2011-07-18,'600718,东软集团,11.47,11.76,11.77,11.43,23741166 2011-07-19,'600718,东软集团,11.7,11.55,11.71,11.52,10941121 2011-07-20,'600718,东软集团,11.64,11.48,11.67,11.4,8835174 2011-07-21,'600718,东软集团,11.5,11.17,11.53,11.15,8482561 2011-07-22,'600718,东软集团,11.25,11.29,11.34,11.15,6681640 2011-07-25,'600718,东软集团,11.18,10.74,11.19,10.7,8707768 2011-07-26,'600718,东软集团,10.73,10.71,10.77,10.61,4469753 2011-07-27,'600718,东软集团,10.72,10.64,10.72,10.5,8599176 2011-07-28,'600718,东软集团,10.59,10.44,10.59,10.33,5771366 2011-07-29,'600718,东软集团,10.44,10.47,10.64,10.4,5720034 2011-08-01,'600718,东软集团,10.48,10.31,10.49,10.22,5290587 2011-08-02,'600718,东软集团,10.3,10.22,10.31,10.08,4763460 2011-08-03,'600718,东软集团,10.14,10.34,10.35,10.1,4334812 2011-08-04,'600718,东软集团,10.35,10.52,10.66,10.3,7225807 2011-08-05,'600718,东软集团,10.3,10.21,10.3,10.13,6402986 2011-08-08,'600718,东软集团,10.0,9.83,10.12,9.6,8164857 2011-08-09,'600718,东软集团,9.59,9.88,10.06,9.4,9459199 2011-08-10,'600718,东软集团,10.1,9.95,10.14,9.93,4250227 2011-08-11,'600718,东软集团,9.79,10.04,10.09,9.68,3521333 2011-08-12,'600718,东软集团,10.3,10.74,11.04,10.28,29700313 2011-08-15,'600718,东软集团,10.65,10.6,10.7,10.36,19898910 2011-08-16,'600718,东软集团,10.64,10.42,10.65,10.4,10570469 2011-08-17,'600718,东软集团,10.45,10.39,10.51,10.35,6964558 2011-08-18,'600718,东软集团,10.45,10.4,10.6,10.39,8399483 2011-08-19,'600718,东软集团,10.16,10.06,10.25,9.98,8888436 2011-08-22,'600718,东软集团,10.1,9.97,10.14,9.91,4879241 2011-08-23,'600718,东软集团,9.99,10.11,10.12,9.98,4273411 2011-08-24,'600718,东软集团,10.17,9.97,10.18,9.96,5272521 2011-08-25,'600718,东软集团,10.03,10.2,10.22,9.96,10132244 2011-08-26,'600718,东软集团,10.17,10.37,10.48,10.12,10556127 2011-08-29,'600718,东软集团,10.3,10.09,10.33,10.04,8372596 2011-08-30,'600718,东软集团,10.18,10.08,10.32,10.07,7200963 2011-08-31,'600718,东软集团,10.09,10.02,10.19,9.98,4991717 2011-09-01,'600718,东软集团,10.06,9.97,10.13,9.96,5464190 2011-09-02,'600718,东软集团,9.97,9.73,10.05,9.7,5208403 2011-09-05,'600718,东软集团,9.63,9.42,9.63,9.41,5293351 2011-09-06,'600718,东软集团,9.35,9.33,9.49,9.32,3985787 2011-09-07,'600718,东软集团,9.38,9.57,9.59,9.33,7850707 2011-09-08,'600718,东软集团,9.6,9.47,9.62,9.46,6002435 2011-09-09,'600718,东软集团,9.56,9.44,9.6,9.37,3613040 2011-09-13,'600718,东软集团,9.35,9.23,9.35,9.09,4756508 2011-09-14,'600718,东软集团,9.29,9.26,9.31,9.03,5353862 2011-09-15,'600718,东软集团,9.32,9.39,9.4,9.25,7782523 2011-09-16,'600718,东软集团,9.4,9.4,9.53,9.38,6768770 2011-09-19,'600718,东软集团,9.31,9.42,9.58,9.28,11787353 2011-09-20,'600718,东软集团,9.44,9.39,9.5,9.31,7409963 2011-09-21,'600718,东软集团,9.48,9.61,9.68,9.39,13051252 2011-09-22,'600718,东软集团,9.54,9.23,9.58,9.23,9887999 2011-09-23,'600718,东软集团,9.08,9.19,9.26,9.01,7804289 2011-09-26,'600718,东软集团,9.15,9.11,9.22,9.02,5262364 2011-09-27,'600718,东软集团,9.17,9.12,9.21,9.05,4537372 2011-09-28,'600718,东软集团,9.18,8.89,9.18,8.88,6168993 2011-09-29,'600718,东软集团,8.83,8.56,8.93,8.55,5796794 2011-09-30,'600718,东软集团,8.57,8.63,8.68,8.46,5961766 2011-10-10,'600718,东软集团,8.69,8.55,8.69,8.48,2721862 2011-10-11,'600718,东软集团,8.73,8.52,8.8,8.4,3930433 2011-10-12,'600718,东软集团,8.48,8.8,8.83,8.4,6756246 2011-10-13,'600718,东软集团,8.78,8.95,8.97,8.72,9500452 2011-10-14,'600718,东软集团,8.89,8.84,8.96,8.76,4672024 2011-10-17,'600718,东软集团,8.89,8.97,9.19,8.84,6136608 2011-10-18,'600718,东软集团,8.94,8.72,9.16,8.71,7102203 2011-10-19,'600718,东软集团,8.74,8.65,8.84,8.58,3395417 2011-10-20,'600718,东软集团,8.6,8.37,8.6,8.34,4520618 2011-10-21,'600718,东软集团,8.39,8.36,8.45,8.29,2771451 2011-10-24,'600718,东软集团,8.4,8.47,8.48,8.18,4481089 2011-10-25,'600718,东软集团,8.41,8.79,8.9,8.4,10737079 2011-10-26,'600718,东软集团,8.74,8.9,9.09,8.7,12739739 2011-10-27,'600718,东软集团,8.94,8.9,9.13,8.84,9335764 2011-10-28,'600718,东软集团,9.04,9.08,9.14,8.92,10080659 2011-10-31,'600718,东软集团,9.04,9.1,9.11,8.94,7213623 2011-11-01,'600718,东软集团,9.0,9.25,9.33,8.97,16157701 2011-11-02,'600718,东软集团,9.15,10.04,10.15,9.05,40848457 2011-11-03,'600718,东软集团,10.17,10.46,10.89,10.17,55231399 2011-11-04,'600718,东软集团,10.6,10.25,10.65,10.08,26288308 2011-11-07,'600718,东软集团,10.26,10.26,10.31,10.01,14118909 2011-11-08,'600718,东软集团,10.25,10.2,10.33,10.04,13581354 2011-11-09,'600718,东软集团,10.22,10.95,11.18,10.09,36220395 2011-11-10,'600718,东软集团,10.8,10.52,11.09,10.5,27606342 2011-11-11,'600718,东软集团,10.58,10.46,10.82,10.37,14854563 2011-11-14,'600718,东软集团,10.6,10.59,10.86,10.52,14929224 2011-11-15,'600718,东软集团,10.61,10.74,10.84,10.5,14346573 2011-11-16,'600718,东软集团,10.73,10.19,10.9,10.12,21642473 2011-11-17,'600718,东软集团,10.17,10.2,10.53,10.11,13986829 2011-11-18,'600718,东软集团,10.1,9.8,10.14,9.5,18833897 2011-11-21,'600718,东软集团,9.72,9.92,10.02,9.65,10027596 2011-11-22,'600718,东软集团,9.78,9.96,10.07,9.71,8444507 2011-11-23,'600718,东软集团,9.95,9.88,10.13,9.88,6196171 2011-11-24,'600718,东软集团,9.76,10.09,10.1,9.7,8213779 2011-11-25,'600718,东软集团,10.1,9.97,10.22,9.93,8680419 2011-11-28,'600718,东软集团,9.96,10.04,10.11,9.78,8550857 2011-11-29,'600718,东软集团,10.15,10.26,10.3,10.06,9841300 2011-11-30,'600718,东软集团,10.26,9.71,10.26,9.51,10988998 2011-12-01,'600718,东软集团,10.02,9.9,10.15,9.89,6782989 2011-12-02,'600718,东软集团,9.85,9.69,9.87,9.66,4839189 2011-12-05,'600718,东软集团,9.67,9.29,9.74,9.26,4679018 2011-12-06,'600718,东软集团,9.27,9.4,9.43,9.21,3246123 2011-12-07,'600718,东软集团,9.4,9.52,9.53,9.34,3592892 2011-12-08,'600718,东软集团,9.5,9.7,9.84,9.44,5979663 2011-12-09,'600718,东软集团,9.65,9.72,9.93,9.62,5094672 2011-12-12,'600718,东软集团,9.63,9.59,9.77,9.56,2917932 2011-12-13,'600718,东软集团,9.53,9.19,9.53,9.15,4579548 2011-12-14,'600718,东软集团,9.19,9.02,9.33,9.01,2377330 2011-12-15,'600718,东软集团,9.0,8.95,9.18,8.68,5229542 2011-12-16,'600718,东软集团,8.9,9.1,9.13,8.58,6006055 2011-12-19,'600718,东软集团,8.97,8.98,9.05,8.61,6184029 2011-12-20,'600718,东软集团,8.93,8.88,9.08,8.88,4018794 2011-12-21,'600718,东软集团,9.01,8.63,9.05,8.61,3830960 2011-12-23,'600718,东软集团,8.6,8.62,8.78,8.5,3538262 2011-12-26,'600718,东软集团,8.63,8.58,8.78,8.5,3299913 2011-12-27,'600718,东软集团,8.59,8.01,8.59,8.0,7444968 2011-12-28,'600718,东软集团,7.98,7.92,7.99,7.58,10179032 2011-12-29,'600718,东软集团,7.84,8.03,8.08,7.79,7005562 2011-12-30,'600718,东软集团,8.08,8.14,8.18,7.92,5196707 2012-01-04,'600718,东软集团,8.19,7.76,8.21,7.72,4674908 2012-01-05,'600718,东软集团,7.73,7.3,7.73,7.27,6297013 2012-01-06,'600718,东软集团,7.22,7.4,7.43,7.22,6599729 2012-01-09,'600718,东软集团,7.4,7.68,7.69,7.32,8013204 2012-01-10,'600718,东软集团,7.69,8.09,8.1,7.63,7853588 2012-01-11,'600718,东软集团,8.1,8.35,8.8,7.92,14195864 2012-01-12,'600718,东软集团,8.23,8.14,8.32,8.08,8390477 2012-01-13,'600718,东软集团,8.11,7.79,8.19,7.71,6802974 2012-01-16,'600718,东软集团,7.7,7.6,7.89,7.59,3103990 2012-01-17,'600718,东软集团,7.6,8.07,8.13,7.55,7087881 2012-01-18,'600718,东软集团,8.07,7.9,8.2,7.88,7435241 2012-01-19,'600718,东软集团,7.85,8.0,8.06,7.83,5272126 2012-01-20,'600718,东软集团,8.05,8.11,8.14,7.96,4260620 2012-01-30,'600718,东软集团,8.11,8.16,8.26,7.99,7409519 2012-01-31,'600718,东软集团,8.1,8.28,8.34,8.1,5988004 2012-02-01,'600718,东软集团,8.31,8.11,8.34,8.03,3719935 2012-02-02,'600718,东软集团,8.1,8.27,8.28,8.1,3573064 2012-02-03,'600718,东软集团,8.26,8.38,8.4,8.19,5259158 2012-02-06,'600718,东软集团,8.36,8.41,8.42,8.32,4390135 2012-02-07,'600718,东软集团,8.42,8.27,8.42,8.11,5556679 2012-02-08,'600718,东软集团,8.25,8.38,8.41,8.15,7163969 2012-02-09,'600718,东软集团,8.34,8.56,8.63,8.31,13983624 2012-02-10,'600718,东软集团,8.56,8.58,8.7,8.45,8483508 2012-02-13,'600718,东软集团,8.5,8.75,8.79,8.41,11124008 2012-02-14,'600718,东软集团,8.74,8.68,8.74,8.58,6131165 2012-02-15,'600718,东软集团,8.68,8.89,8.94,8.63,10433370 2012-02-16,'600718,东软集团,8.92,8.93,9.1,8.82,10162717 2012-02-17,'600718,东软集团,8.93,8.75,8.98,8.68,6231572 2012-02-20,'600718,东软集团,8.88,8.73,9.0,8.72,5118569 2012-02-21,'600718,东软集团,8.77,8.84,8.86,8.6,4599905 2012-02-22,'600718,东软集团,8.82,9.02,9.06,8.8,8712145 2012-02-23,'600718,东软集团,9.04,8.93,9.04,8.89,7593211 2012-02-24,'600718,东软集团,8.9,9.02,9.04,8.88,6669307 2012-02-27,'600718,东软集团,9.03,9.06,9.21,9.01,9773533 2012-02-28,'600718,东软集团,9.05,8.94,9.1,8.86,7181787 2012-02-29,'600718,东软集团,8.89,8.76,8.89,8.69,7227057 2012-03-01,'600718,东软集团,8.73,8.79,8.84,8.7,3744173 2012-03-02,'600718,东软集团,8.81,8.94,8.95,8.79,6938464 2012-03-05,'600718,东软集团,8.99,8.91,9.03,8.88,4216664 2012-03-06,'600718,东软集团,8.9,8.74,8.95,8.69,6015082 2012-03-07,'600718,东软集团,8.68,8.7,8.85,8.61,4859677 2012-03-08,'600718,东软集团,8.72,8.85,8.86,8.72,4784333 2012-03-09,'600718,东软集团,8.9,8.97,9.0,8.86,6878706 2012-03-12,'600718,东软集团,8.97,9.09,9.11,8.91,8984121 2012-03-13,'600718,东软集团,9.09,9.24,9.25,9.05,10858347 2012-03-14,'600718,东软集团,9.3,8.81,9.35,8.65,11730285 2012-03-15,'600718,东软集团,8.9,8.85,9.05,8.72,6768458 2012-03-16,'600718,东软集团,8.86,8.85,8.96,8.55,9346469 2012-03-19,'600718,东软集团,8.84,9.03,9.04,8.75,6805138 2012-03-20,'600718,东软集团,8.96,8.81,9.03,8.77,4801677 2012-03-21,'600718,东软集团,8.88,8.85,8.95,8.71,4331330 2012-03-22,'600718,东软集团,8.84,8.78,8.84,8.64,4997612 2012-03-23,'600718,东软集团,8.69,8.59,8.78,8.53,4550741 2012-03-26,'600718,东软集团,8.65,8.6,8.66,8.54,1964776 2012-03-27,'600718,东软集团,8.67,8.6,8.69,8.57,2133491 2012-03-28,'600718,东软集团,8.56,8.22,8.56,8.21,4852313 2012-03-29,'600718,东软集团,8.17,8.08,8.19,8.0,3211219 2012-04-05,'600718,东软集团,8.03,8.23,8.26,8.01,7350535 2012-04-06,'600718,东软集团,8.28,8.6,8.74,8.23,14669183 2012-04-09,'600718,东软集团,8.56,8.36,8.56,8.33,5307854 2012-04-10,'600718,东软集团,8.35,8.42,8.48,8.12,4394001 2012-04-11,'600718,东软集团,8.27,8.53,8.55,8.2,6802400 2012-04-12,'600718,东软集团,8.53,8.61,8.65,8.41,5397895 2012-04-13,'600718,东软集团,8.76,8.7,8.78,8.61,5818564 2012-04-16,'600718,东软集团,8.63,8.69,8.73,8.58,5620513 2012-04-17,'600718,东软集团,8.69,8.6,8.75,8.53,5013580 2012-04-18,'600718,东软集团,8.63,8.82,8.84,8.58,6360138 2012-04-19,'600718,东软集团,8.75,8.84,8.85,8.75,4194176 2012-04-20,'600718,东软集团,8.82,8.87,8.89,8.75,5852772 2012-04-23,'600718,东软集团,8.88,8.72,8.9,8.68,5120736 2012-04-24,'600718,东软集团,8.68,8.61,8.8,8.29,5854343 2012-04-25,'600718,东软集团,8.55,8.69,8.7,8.51,4301820 2012-04-26,'600718,东软集团,8.7,8.64,8.75,8.57,3319932 2012-04-27,'600718,东软集团,8.62,8.67,8.72,8.6,2954953 2012-05-02,'600718,东软集团,8.79,8.95,9.03,8.73,9299075 2012-05-03,'600718,东软集团,8.89,9.1,9.11,8.86,10153674 2012-05-04,'600718,东软集团,9.26,9.34,9.45,9.08,23240168 2012-05-07,'600718,东软集团,9.23,9.37,9.45,9.16,13373918 2012-05-08,'600718,东软集团,9.34,9.24,9.39,9.14,9879010 2012-05-09,'600718,东软集团,9.12,9.04,9.16,8.97,8721207 2012-05-10,'600718,东软集团,9.05,8.98,9.14,8.9,8252353 2012-05-11,'600718,东软集团,8.93,9.03,9.14,8.91,8796754 2012-05-14,'600718,东软集团,9.1,8.84,9.1,8.82,7466347 2012-05-15,'600718,东软集团,8.73,8.75,8.8,8.51,6036542 2012-05-16,'600718,东软集团,8.68,8.51,8.73,8.5,4033616 2012-05-17,'600718,东软集团,8.51,8.62,8.65,8.48,3982314 2012-05-18,'600718,东软集团,8.52,8.51,8.59,8.45,2841198 2012-05-21,'600718,东软集团,8.48,8.63,8.65,8.48,3019224 2012-05-22,'600718,东软集团,8.67,8.66,8.72,8.58,3157514 2012-05-23,'600718,东软集团,8.64,8.57,8.71,8.51,3141121 2012-05-24,'600718,东软集团,8.6,8.74,8.94,8.55,7186254 2012-05-25,'600718,东软集团,8.73,8.55,8.79,8.52,4770847 2012-05-28,'600718,东软集团,8.48,8.47,8.48,8.24,4411902 2012-05-29,'600718,东软集团,8.51,8.64,8.68,8.48,5732014 2012-05-30,'600718,东软集团,8.68,8.67,8.74,8.63,4195790 2012-05-31,'600718,东软集团,8.64,8.67,8.75,8.6,3790350 2012-06-01,'600718,东软集团,8.75,8.69,8.87,8.66,4742836 2012-06-04,'600718,东软集团,8.53,8.37,8.53,8.3,4904550 2012-06-05,'600718,东软集团,8.39,8.16,8.43,8.15,4751691 2012-06-06,'600718,东软集团,8.18,8.11,8.26,8.1,3209183 2012-06-07,'600718,东软集团,8.21,8.14,8.25,8.11,2796477 2012-06-08,'600718,东软集团,8.15,7.97,8.21,7.93,3544909 2012-06-11,'600718,东软集团,8.03,8.14,8.19,7.97,2758241 2012-06-12,'600718,东软集团,8.1,7.86,8.1,7.8,3837842 2012-06-13,'600718,东软集团,7.88,8.02,8.03,7.83,2865129 2012-06-14,'600718,东软集团,8.0,8.18,8.27,7.98,5984470 2012-06-15,'600718,东软集团,8.18,8.31,8.53,8.16,7816895 2012-06-18,'600718,东软集团,8.35,8.42,8.45,8.34,3068785 2012-06-20,'600718,东软集团,8.42,8.44,8.56,8.37,6001593 2012-06-21,'600718,东软集团,8.37,8.29,8.46,8.25,3298187 2012-06-25,'600718,东软集团,8.26,8.29,8.34,8.22,2758589 2012-06-26,'600718,东软集团,8.2,8.4,8.42,8.18,3581092 2012-06-27,'600718,东软集团,8.36,8.33,8.48,8.3,5537630 2012-06-28,'600718,东软集团,8.28,8.33,8.45,8.28,4094968 2012-06-29,'600718,东软集团,8.35,8.61,8.64,8.32,6258453 2012-07-02,'600718,东软集团,8.6,8.66,8.68,8.48,3530433 2012-07-03,'600718,东软集团,8.67,8.8,8.88,8.57,7742861 2012-07-04,'600718,东软集团,8.79,8.63,8.8,8.6,3389135 2012-07-05,'600718,东软集团,8.58,8.45,8.62,8.36,3163869 2012-07-06,'600718,东软集团,8.47,8.66,8.71,8.41,3651587 2012-07-09,'600718,东软集团,8.68,8.43,8.75,8.4,3508459 2012-07-10,'600718,东软集团,8.47,8.35,8.52,8.2,3309689 2012-07-11,'600718,东软集团,8.32,8.38,8.47,8.31,1396104 2012-07-12,'600718,东软集团,8.36,8.42,8.47,8.22,2721193 2012-07-13,'600718,东软集团,8.37,8.4,8.52,8.35,1337023 2012-07-16,'600718,东软集团,8.42,8.29,8.42,8.21,2027102 2012-07-17,'600718,东软集团,8.23,8.37,8.39,8.23,1217714 2012-07-18,'600718,东软集团,8.35,8.49,8.49,8.3,1679691 2012-07-19,'600718,东软集团,8.48,8.53,8.63,8.41,3317119 2012-07-20,'600718,东软集团,8.54,8.46,8.6,8.42,2795351 2012-07-23,'600718,东软集团,8.3,8.27,8.39,8.11,2706787 2012-07-24,'600718,东软集团,8.22,8.24,8.33,8.17,1440590 2012-07-25,'600718,东软集团,8.2,8.25,8.32,8.17,1759740 2012-07-26,'600718,东软集团,8.25,8.29,8.33,8.19,2042804 2012-07-27,'600718,东软集团,8.24,8.38,8.39,8.21,2165205 2012-07-30,'600718,东软集团,8.27,8.21,8.4,8.21,1389639 2012-07-31,'600718,东软集团,8.23,8.16,8.3,8.14,1453335 2012-08-01,'600718,东软集团,8.16,8.26,8.33,8.16,1118236 2012-08-02,'600718,东软集团,8.26,8.38,8.59,8.22,2487106 2012-08-03,'600718,东软集团,8.37,8.47,8.49,8.28,2185699 2012-08-06,'600718,东软集团,8.42,8.54,8.55,8.42,2628428 2012-08-07,'600718,东软集团,8.52,8.56,8.7,8.52,3296991 2012-08-08,'600718,东软集团,8.56,8.62,8.68,8.51,3210079 2012-08-09,'600718,东软集团,8.56,8.59,8.62,8.46,2357856 2012-08-10,'600718,东软集团,8.6,8.6,8.65,8.5,1922819 2012-08-13,'600718,东软集团,8.56,8.66,8.69,8.52,4198387 2012-08-14,'600718,东软集团,8.7,8.67,8.74,8.54,3300335 2012-08-15,'600718,东软集团,8.68,8.5,8.7,8.47,1672091 2012-08-16,'600718,东软集团,8.5,8.38,8.52,8.37,1276282 2012-08-17,'600718,东软集团,8.39,8.23,8.44,8.18,2534248 2012-08-20,'600718,东软集团,8.18,8.24,8.31,8.16,1399404 2012-08-21,'600718,东软集团,8.24,8.31,8.37,8.24,2185332 2012-08-22,'600718,东软集团,8.3,8.2,8.37,8.17,1955616 2012-08-23,'600718,东软集团,8.19,8.29,8.3,8.19,1320697 2012-08-24,'600718,东软集团,8.28,8.12,8.35,8.1,2352170 2012-08-27,'600718,东软集团,8.08,7.93,8.1,7.85,2919027 2012-08-28,'600718,东软集团,7.99,7.93,7.99,7.87,1839441 2012-08-29,'600718,东软集团,7.9,7.99,8.01,7.9,1845058 2012-08-30,'600718,东软集团,7.97,8.05,8.3,7.94,4082223 2012-08-31,'600718,东软集团,7.99,8.08,8.12,7.94,1893894 2012-09-03,'600718,东软集团,8.0,8.11,8.13,8.0,2624037 2012-09-04,'600718,东软集团,8.05,7.99,8.13,7.98,2565898 2012-09-05,'600718,东软集团,7.96,8.04,8.11,7.94,1618597 2012-09-06,'600718,东软集团,8.1,8.11,8.14,8.04,1441539 2012-09-07,'600718,东软集团,8.15,8.36,8.42,8.1,6845507 2012-09-10,'600718,东软集团,8.39,8.38,8.39,8.31,3781683 2012-09-11,'600718,东软集团,8.33,8.34,8.35,8.25,2549937 2012-09-12,'600718,东软集团,8.31,8.29,8.43,8.22,2984492 2012-09-13,'600718,东软集团,8.25,8.22,8.3,8.2,2201275 2012-09-14,'600718,东软集团,8.3,8.14,8.3,8.06,3509274 2012-09-17,'600718,东软集团,8.13,7.97,8.17,7.95,2708369 2012-09-18,'600718,东软集团,7.97,7.92,8.03,7.87,2161355 2012-09-19,'600718,东软集团,7.95,7.91,8.04,7.88,2741642 2012-09-20,'600718,东软集团,7.87,7.55,7.88,7.48,4856672 2012-09-21,'600718,东软集团,7.55,7.49,7.59,7.43,2205526 2012-09-24,'600718,东软集团,7.51,7.52,7.57,7.43,1619446 2012-09-25,'600718,东软集团,7.52,7.52,7.65,7.48,1805162 2012-09-26,'600718,东软集团,7.52,7.41,7.6,7.4,1507568 2012-09-27,'600718,东软集团,7.41,7.53,7.64,7.36,2600395 2012-09-28,'600718,东软集团,7.53,7.65,7.66,7.45,3496506 2012-10-08,'600718,东软集团,7.65,7.56,7.75,7.52,1558986 2012-10-09,'600718,东软集团,7.63,7.81,7.85,7.6,4264475 2012-10-10,'600718,东软集团,7.81,7.79,7.82,7.73,1591704 2012-10-11,'600718,东软集团,7.81,7.78,7.87,7.71,2351167 2012-10-12,'600718,东软集团,7.83,7.67,7.88,7.61,3004474 2012-10-15,'600718,东软集团,7.71,7.53,7.71,7.51,1575223 2012-10-16,'600718,东软集团,7.49,7.56,7.6,7.49,1658108 2012-10-17,'600718,东软集团,7.59,7.6,7.65,7.49,1871137 2012-10-18,'600718,东软集团,7.64,7.69,7.72,7.55,2950375 2012-10-19,'600718,东软集团,7.72,7.78,7.84,7.7,3827281 2012-10-22,'600718,东软集团,7.7,7.74,7.78,7.65,3073539 2012-10-23,'600718,东软集团,7.72,7.67,7.76,7.66,1705937 2012-10-24,'600718,东软集团,7.7,7.67,7.72,7.61,1198038 2012-10-25,'600718,东软集团,7.65,7.62,7.7,7.6,1190780 2012-10-26,'600718,东软集团,7.62,7.39,7.65,7.37,2440902 2012-10-29,'600718,东软集团,7.4,7.36,7.49,7.32,1937246 2012-10-30,'600718,东软集团,7.36,7.4,7.5,7.36,2233680 2012-10-31,'600718,东软集团,7.41,7.33,7.44,7.31,2112853 2012-11-01,'600718,东软集团,7.33,7.47,7.51,7.33,1773214 2012-11-02,'600718,东软集团,7.49,7.51,7.53,7.42,1548009 2012-11-05,'600718,东软集团,7.48,7.64,7.7,7.45,3328022 2012-11-06,'600718,东软集团,7.62,7.67,7.7,7.54,3278099 2012-11-07,'600718,东软集团,7.67,7.58,7.67,7.55,1077828 2012-11-08,'600718,东软集团,7.53,7.38,7.59,7.35,1710206 2012-11-09,'600718,东软集团,7.35,7.38,7.42,7.35,906506 2012-11-12,'600718,东软集团,7.38,7.44,7.45,7.37,1057493 2012-11-13,'600718,东软集团,7.44,7.34,7.47,7.33,1732118 2012-11-14,'600718,东软集团,7.33,7.34,7.37,7.3,1255406 2012-11-15,'600718,东软集团,7.32,7.11,7.34,7.1,1614712 2012-11-16,'600718,东软集团,7.11,7.06,7.14,7.0,1661014 2012-11-19,'600718,东软集团,7.06,7.03,7.08,6.94,1598500 2012-11-20,'600718,东软集团,7.06,7.03,7.12,6.97,1412721 2012-11-21,'600718,东软集团,7.0,7.14,7.16,6.98,1778168 2012-11-22,'600718,东软集团,7.14,7.06,7.14,7.04,909543 2012-11-23,'600718,东软集团,7.11,7.01,7.12,6.98,1857075 2012-11-26,'600718,东软集团,6.97,6.91,7.0,6.9,1756612 2012-11-27,'600718,东软集团,6.84,6.77,6.92,6.69,2189925 2012-11-28,'600718,东软集团,6.76,6.69,6.77,6.65,1861912 2012-11-29,'600718,东软集团,6.69,6.68,6.75,6.66,1345009 2012-11-30,'600718,东软集团,6.68,6.69,6.75,6.64,2566763 2012-12-03,'600718,东软集团,6.69,6.57,6.72,6.54,1972669 2012-12-04,'600718,东软集团,6.55,6.47,6.58,6.3,3066623 2012-12-05,'600718,东软集团,6.49,6.65,6.74,6.4,7106526 2012-12-06,'600718,东软集团,6.71,6.68,6.9,6.64,7161477 2012-12-07,'600718,东软集团,6.68,6.81,6.82,6.61,5618442 2012-12-10,'600718,东软集团,6.84,6.89,6.92,6.74,6038076 2012-12-11,'600718,东软集团,6.83,6.82,6.89,6.79,3918317 2012-12-12,'600718,东软集团,6.78,6.77,6.86,6.7,2674758 2012-12-13,'600718,东软集团,6.74,6.56,6.77,6.53,5936778 2012-12-14,'600718,东软集团,6.6,6.92,6.94,6.57,7749529 2012-12-17,'600718,东软集团,6.98,7.1,7.15,6.96,8589634 2012-12-18,'600718,东软集团,7.09,7.01,7.16,6.98,6244684 2012-12-19,'600718,东软集团,7.02,7.0,7.04,6.97,3808154 2012-12-20,'600718,东软集团,6.97,7.06,7.1,6.89,4787741 2012-12-21,'600718,东软集团,7.1,6.95,7.13,6.95,5199135 2012-12-24,'600718,东软集团,6.99,6.99,7.04,6.93,3736191 2012-12-25,'600718,东软集团,6.95,7.14,7.18,6.91,9859690 2012-12-26,'600718,东软集团,7.15,7.24,7.28,7.11,9019212 2012-12-27,'600718,东软集团,7.26,7.4,7.45,7.17,10756648 2012-12-28,'600718,东软集团,7.37,7.7,7.72,7.34,13373160 2012-12-31,'600718,东软集团,7.95,7.69,7.95,7.6,6339898 2013-01-04,'600718,东软集团,7.69,7.5,7.79,7.38,8651566 2013-01-07,'600718,东软集团,7.47,7.59,7.64,7.4,6669234 2013-01-08,'600718,东软集团,7.61,7.79,7.84,7.41,10888294 2013-01-09,'600718,东软集团,7.66,7.76,7.85,7.65,9271527 2013-01-10,'600718,东软集团,7.75,7.86,7.9,7.7,8025431 2013-01-11,'600718,东软集团,7.87,7.63,7.9,7.6,6264236 2013-01-14,'600718,东软集团,7.66,7.81,7.87,7.46,7606632 2013-01-15,'600718,东软集团,7.79,7.91,7.95,7.78,9401272 2013-01-16,'600718,东软集团,7.88,7.75,7.9,7.61,11810535 2013-01-17,'600718,东软集团,7.75,7.58,7.79,7.51,6587448 2013-01-18,'600718,东软集团,7.6,7.68,7.72,7.53,6588704 2013-01-21,'600718,东软集团,7.67,7.68,7.73,7.62,7117295 2013-01-22,'600718,东软集团,7.68,7.82,8.08,7.68,24257695 2013-01-23,'600718,东软集团,7.8,8.6,8.6,7.8,39137500 2013-01-24,'600718,东软集团,8.53,8.72,8.95,8.53,27393601 2013-01-25,'600718,东软集团,8.63,8.45,8.72,8.42,13158131 2013-01-28,'600718,东软集团,8.46,8.58,8.62,8.43,9922291 2013-01-29,'600718,东软集团,8.52,8.59,8.66,8.48,8888388 2013-01-30,'600718,东软集团,8.69,8.82,8.98,8.61,11999829 2013-01-31,'600718,东软集团,8.82,8.68,8.89,8.66,4722302 2013-02-01,'600718,东软集团,8.68,8.71,8.85,8.66,4290289 2013-02-04,'600718,东软集团,8.74,8.41,8.84,8.32,10940135 2013-02-05,'600718,东软集团,8.41,8.59,8.69,8.35,4886082 2013-02-06,'600718,东软集团,8.65,8.85,9.45,8.61,17121326 2013-02-07,'600718,东软集团,8.72,8.93,8.99,8.6,9996961 2013-02-08,'600718,东软集团,8.9,9.09,9.15,8.88,7494565 2013-02-18,'600718,东软集团,9.1,9.16,9.38,9.01,8038679 2013-02-19,'600718,东软集团,9.16,8.94,9.18,8.9,5946355 2013-02-20,'600718,东软集团,8.9,9.12,9.14,8.83,5676751 2013-02-21,'600718,东软集团,9.06,8.76,9.06,8.66,9668582 2013-02-22,'600718,东软集团,8.8,8.85,8.95,8.72,5680088 2013-02-25,'600718,东软集团,8.86,8.7,8.91,8.62,10090692 2013-02-26,'600718,东软集团,8.67,9.04,9.28,8.57,17803500 2013-02-27,'600718,东软集团,9.06,8.76,9.12,8.49,15413964 2013-02-28,'600718,东软集团,8.75,8.82,8.9,8.6,8100002 2013-03-01,'600718,东软集团,8.8,8.77,8.87,8.6,7437541 2013-03-04,'600718,东软集团,8.76,8.64,8.93,8.58,9618869 2013-03-05,'600718,东软集团,8.61,9.14,9.17,8.61,14569357 2013-03-06,'600718,东软集团,9.14,9.47,9.65,9.08,21385432 2013-03-07,'600718,东软集团,9.46,9.33,9.55,9.17,9133049 2013-03-08,'600718,东软集团,9.3,9.2,9.42,9.17,7390136 2013-03-11,'600718,东软集团,9.22,9.11,9.4,9.05,6457932 2013-03-12,'600718,东软集团,9.15,8.86,9.2,8.75,8365224 2013-03-13,'600718,东软集团,8.79,8.68,8.83,8.6,3857953 2013-03-14,'600718,东软集团,8.69,8.72,8.77,8.63,2924989 2013-03-15,'600718,东软集团,8.7,8.83,9.01,8.51,7856265 2013-03-18,'600718,东软集团,8.74,8.46,8.78,8.4,6813040 2013-03-19,'600718,东软集团,8.58,8.47,8.58,8.39,3772815 2013-03-20,'600718,东软集团,8.48,8.78,8.82,8.48,5634145 2013-03-21,'600718,东软集团,8.77,9.0,9.13,8.7,8583561 2013-03-22,'600718,东软集团,9.0,9.04,9.11,8.9,4823784 2013-03-25,'600718,东软集团,9.04,8.91,9.15,8.9,3298528 2013-03-26,'600718,东软集团,8.83,8.73,8.9,8.62,5656596 2013-03-27,'600718,东软集团,8.77,8.95,8.96,8.69,5288665 2013-03-28,'600718,东软集团,8.86,8.85,9.07,8.75,8284620 2013-03-29,'600718,东软集团,8.88,8.75,9.04,8.68,6216740 2013-04-01,'600718,东软集团,8.69,8.86,8.88,8.49,5028883 2013-04-02,'600718,东软集团,8.91,8.81,9.03,8.76,6320016 2013-04-03,'600718,东软集团,8.94,8.79,8.94,8.73,3617032 2013-04-08,'600718,东软集团,8.7,8.75,8.76,8.61,3972029 2013-04-09,'600718,东软集团,8.75,9.02,9.07,8.75,6836158 2013-04-10,'600718,东软集团,9.02,9.0,9.08,8.8,6385886 2013-04-11,'600718,东软集团,9.04,8.96,9.21,8.96,10167848 2013-04-12,'600718,东软集团,9.0,8.78,9.0,8.74,6885056 2013-04-15,'600718,东软集团,8.69,8.32,8.77,8.31,8124977 2013-04-16,'600718,东软集团,8.3,8.42,8.45,8.23,3126872 2013-04-17,'600718,东软集团,8.43,8.41,8.55,8.33,3095798 2013-04-18,'600718,东软集团,8.42,8.46,8.51,8.3,2533523 2013-04-19,'600718,东软集团,8.49,8.68,8.8,8.44,6159663 2013-04-22,'600718,东软集团,8.64,8.54,8.73,8.48,6477622 2013-04-23,'600718,东软集团,8.55,8.2,8.55,8.13,7152543 2013-04-24,'600718,东软集团,8.15,8.29,8.38,8.15,5358375 2013-04-25,'600718,东软集团,8.19,8.17,8.33,8.13,4499481 2013-04-26,'600718,东软集团,8.21,8.14,8.29,8.1,2526364 2013-05-02,'600718,东软集团,8.04,7.68,8.07,7.5,9450720 2013-05-03,'600718,东软集团,7.68,7.75,7.88,7.68,5432380 2013-05-06,'600718,东软集团,7.78,7.92,8.0,7.78,5577872 2013-05-07,'600718,东软集团,7.88,7.98,8.07,7.87,6755443 2013-05-08,'600718,东软集团,8.08,8.02,8.18,7.95,5966834 2013-05-09,'600718,东软集团,8.0,8.01,8.05,7.86,6324767 2013-05-10,'600718,东软集团,8.0,8.08,8.09,7.96,6254566 2013-05-13,'600718,东软集团,8.09,8.11,8.15,8.0,4655459 2013-05-14,'600718,东软集团,8.08,7.77,8.13,7.73,7963755 2013-05-15,'600718,东软集团,7.79,7.92,7.95,7.78,4785556 2013-05-16,'600718,东软集团,7.92,8.07,8.11,7.86,7119791 2013-05-17,'600718,东软集团,8.07,8.2,8.21,8.01,10560935 2013-05-20,'600718,东软集团,8.21,8.44,8.52,8.2,11049004 2013-05-21,'600718,东软集团,8.45,8.74,8.86,8.41,12548246 2013-05-22,'600718,东软集团,8.74,8.67,9.01,8.56,10202170 2013-05-23,'600718,东软集团,8.7,8.95,9.09,8.65,16606453 2013-05-24,'600718,东软集团,8.97,9.04,9.15,8.86,12239959 2013-05-27,'600718,东软集团,9.06,8.93,9.09,8.83,10708669 2013-05-28,'600718,东软集团,8.94,8.86,9.08,8.73,10006183 2013-05-29,'600718,东软集团,8.91,9.01,9.02,8.79,10072197 2013-05-30,'600718,东软集团,9.0,8.97,9.06,8.81,8854917 2013-05-31,'600718,东软集团,9.01,9.05,9.35,8.95,17066854 2013-06-03,'600718,XD东软集,8.99,8.98,9.21,8.9,9565448 2013-06-04,'600718,东软集团,8.98,8.59,9.0,8.53,8660434 2013-06-05,'600718,东软集团,8.6,8.68,8.72,8.54,4936740 2013-06-06,'600718,东软集团,8.6,8.45,8.68,8.4,4858047 2013-06-07,'600718,东软集团,8.41,8.26,8.51,8.17,6660130 2013-06-13,'600718,东软集团,8.15,8.0,8.15,7.94,5137257 2013-06-14,'600718,东软集团,8.03,8.18,8.38,8.01,7383031 2013-06-17,'600718,东软集团,8.23,8.18,8.34,8.09,4519179 2013-06-18,'600718,东软集团,8.25,8.36,8.39,8.07,6379935 2013-06-19,'600718,东软集团,8.29,8.16,8.29,8.07,5586857 2013-06-20,'600718,东软集团,8.12,8.0,8.31,7.98,6523883 2013-06-21,'600718,东软集团,7.82,8.09,8.11,7.71,5807842 2013-06-24,'600718,东软集团,8.04,7.76,8.12,7.58,5812494 2013-06-25,'600718,东软集团,7.77,7.8,7.97,7.39,7513806 2013-06-26,'600718,东软集团,7.8,8.42,8.5,7.7,14303864 2013-06-27,'600718,东软集团,8.41,8.21,8.46,8.1,9191913 2013-06-28,'600718,东软集团,8.13,8.14,8.39,8.0,5671122 2013-07-01,'600718,东软集团,8.12,8.32,8.34,8.05,5082728 2013-07-02,'600718,东软集团,8.3,8.42,8.46,8.22,7199468 2013-07-03,'600718,东软集团,8.39,8.7,8.74,8.32,16437629 2013-07-04,'600718,东软集团,8.6,8.68,8.84,8.53,10304708 2013-07-05,'600718,东软集团,8.68,8.48,8.75,8.47,6244386 2013-07-08,'600718,东软集团,8.33,8.18,8.48,8.16,6071685 2013-07-09,'600718,东软集团,8.18,8.17,8.26,8.11,3176326 2013-07-10,'600718,东软集团,8.15,8.58,8.6,8.15,7107105 2013-07-11,'600718,东软集团,8.57,8.79,8.84,8.51,13773862 2013-07-12,'600718,东软集团,8.76,8.62,8.9,8.6,10926307 2013-07-15,'600718,东软集团,8.7,9.09,9.18,8.7,24050120 2013-07-16,'600718,东软集团,9.08,9.15,9.24,8.88,15747772 2013-07-17,'600718,东软集团,9.12,8.91,9.25,8.7,13596822 2013-07-18,'600718,东软集团,9.07,9.8,9.8,9.01,46095123 2013-07-19,'600718,东软集团,10.08,10.06,10.76,9.9,65443405 2013-07-22,'600718,东软集团,9.97,10.35,10.54,9.91,46130856 2013-07-23,'600718,东软集团,10.31,10.52,10.59,10.09,29931907 2013-07-24,'600718,东软集团,10.45,10.64,10.83,10.4,32746761 2013-07-25,'600718,东软集团,10.65,10.18,10.7,10.11,20016463 2013-07-26,'600718,东软集团,10.1,10.65,10.69,9.9,19421111 2013-07-29,'600718,东软集团,10.4,10.0,10.56,9.98,16269869 2013-07-30,'600718,东软集团,9.95,9.73,10.08,9.48,21189119 2013-07-31,'600718,东软集团,9.72,9.7,10.19,9.53,16639646 2013-08-01,'600718,东软集团,9.78,10.58,10.67,9.7,46249337 2013-08-02,'600718,东软集团,10.5,10.97,11.48,10.49,53778086 2013-08-05,'600718,东软集团,10.96,11.24,11.46,10.88,24292006 2013-08-06,'600718,东软集团,11.22,11.3,11.48,11.1,19791531 2013-08-07,'600718,东软集团,11.29,11.05,11.36,10.89,18676452 2013-08-08,'600718,东软集团,11.0,11.1,11.2,10.87,12846938 2013-08-09,'600718,东软集团,10.96,10.67,11.2,10.64,14311562 2013-08-12,'600718,东软集团,10.62,10.74,10.75,10.42,15228176 2013-08-13,'600718,东软集团,10.7,11.1,11.26,10.54,15971248 2013-08-14,'600718,东软集团,11.07,11.56,11.8,11.06,29266327 2013-08-15,'600718,东软集团,11.56,11.3,11.78,11.28,16008313 2013-08-16,'600718,东软集团,11.25,11.31,12.0,11.13,24955825 2013-08-19,'600718,东软集团,11.2,12.3,12.39,11.18,29917397 2013-08-20,'600718,东软集团,12.2,12.12,12.43,11.86,21604105 2013-08-21,'600718,东软集团,12.01,12.06,12.39,11.83,16266509 2013-08-22,'600718,东软集团,11.98,12.43,12.6,11.91,18807556 2013-08-23,'600718,东软集团,12.54,11.81,12.57,11.61,30598862 2013-08-26,'600718,东软集团,11.81,12.41,12.44,11.8,23599596 2013-08-27,'600718,东软集团,12.3,12.18,12.43,11.79,27308683 2013-08-28,'600718,东软集团,11.94,11.72,12.05,11.51,23885067 2013-08-29,'600718,东软集团,11.72,12.08,12.28,11.57,26514133 2013-08-30,'600718,东软集团,12.0,11.43,12.2,11.26,29043084 2013-09-02,'600718,东软集团,11.57,11.63,11.92,11.45,13805261 2013-09-03,'600718,东软集团,11.63,11.82,11.94,11.26,17265142 2013-09-04,'600718,东软集团,11.73,11.59,12.04,11.5,14404500 2013-09-05,'600718,东软集团,11.64,11.78,11.97,11.61,9183166 2013-09-06,'600718,东软集团,11.77,12.12,12.25,11.72,17016095 2013-09-09,'600718,东软集团,12.18,12.16,12.65,12.06,20073272 2013-09-10,'600718,东软集团,12.1,11.97,12.28,11.74,15460072 2013-09-11,'600718,东软集团,12.05,11.32,12.15,11.27,15672003 2013-09-12,'600718,东软集团,11.33,10.96,11.58,10.87,17510146 2013-09-13,'600718,东软集团,11.0,11.17,11.31,10.82,11280362 2013-09-16,'600718,东软集团,11.42,11.57,11.69,11.25,18190795 2013-09-17,'600718,东软集团,11.49,11.38,11.62,11.31,10275411 2013-09-18,'600718,东软集团,11.42,11.1,11.42,10.9,12667760 2013-09-23,'600718,东软集团,11.08,11.8,11.82,10.93,21172980 2013-09-24,'600718,东软集团,11.63,12.1,12.3,11.62,22240951 2013-09-25,'600718,东软集团,12.01,11.95,12.15,11.81,8735043 2013-09-26,'600718,东软集团,11.81,11.63,12.2,11.6,11466013 2013-09-27,'600718,东软集团,11.63,11.71,11.94,11.45,8849647 2013-09-30,'600718,东软集团,12.7,12.88,12.88,12.16,59095258 2013-10-08,'600718,东软集团,13.55,14.17,14.17,13.28,28311213 2013-10-09,'600718,东软集团,15.1,15.04,15.59,14.7,76966405 2013-10-10,'600718,东软集团,14.8,15.07,16.23,14.8,55025843 2013-10-11,'600718,东软集团,15.01,14.73,15.72,14.55,31263731 2013-10-14,'600718,东软集团,14.78,14.94,15.33,14.37,28302029 2013-10-15,'600718,东软集团,14.8,16.43,16.43,14.66,58738055 2013-10-16,'600718,东软集团,16.2,15.61,16.3,15.1,37205378 2013-10-17,'600718,东软集团,15.41,15.31,16.16,15.05,24736293 2013-10-18,'600718,东软集团,15.15,16.84,16.84,14.95,51066261 2013-10-21,'600718,东软集团,17.49,17.6,18.35,17.22,41708912 2013-10-22,'600718,东软集团,17.3,16.37,17.4,16.0,41365886 2013-10-23,'600718,东软集团,16.1,15.15,16.34,14.73,31387869 2013-10-24,'600718,东软集团,15.0,15.37,15.88,14.95,20849592 2013-10-25,'600718,东软集团,15.35,14.23,15.35,14.0,30785039 2013-10-28,'600718,东软集团,14.2,14.25,14.4,13.81,14560015 2013-10-29,'600718,东软集团,14.27,13.73,14.43,13.31,16065561 2013-10-30,'600718,东软集团,13.8,14.15,14.38,13.66,12973578 2013-10-31,'600718,东软集团,14.2,13.62,14.48,13.42,15264901 2013-11-01,'600718,东软集团,13.55,13.12,13.55,12.7,21325481 2013-11-04,'600718,东软集团,13.08,13.28,13.42,12.93,10081815 2013-11-05,'600718,东软集团,13.01,14.09,14.17,12.9,15587591 2013-11-06,'600718,东软集团,13.95,13.56,14.69,13.51,28395666 2013-11-07,'600718,东软集团,13.3,13.17,13.49,12.99,11318361 2013-11-08,'600718,东软集团,13.11,13.07,13.25,12.9,8319856 2013-11-11,'600718,东软集团,13.05,13.15,13.31,12.89,8513255 2013-11-12,'600718,东软集团,13.08,12.53,13.3,12.11,23769540 2013-11-13,'600718,东软集团,12.95,12.71,13.08,12.53,17431892 2013-11-14,'600718,东软集团,12.51,12.99,13.03,12.25,18052070 2013-11-15,'600718,东软集团,13.08,13.79,14.12,12.99,29081241 2013-11-18,'600718,东软集团,13.98,14.0,14.38,13.77,21620258 2013-11-19,'600718,东软集团,14.2,13.92,14.23,13.77,15080153 2013-11-20,'600718,东软集团,14.09,14.55,14.57,13.86,17092283 2013-11-21,'600718,东软集团,14.59,14.39,14.78,14.21,17781627 2013-11-22,'600718,东软集团,14.31,13.9,14.4,13.76,16489628 2013-11-25,'600718,东软集团,13.79,13.62,13.91,13.56,8879021 2013-11-26,'600718,东软集团,13.58,13.72,13.8,13.4,8626265 2013-11-27,'600718,东软集团,13.65,14.28,14.44,13.55,16336465 2013-11-28,'600718,东软集团,14.3,14.15,14.58,14.12,11677037 2013-11-29,'600718,东软集团,14.2,14.26,14.28,14.08,7179875 2013-12-02,'600718,东软集团,13.75,12.95,13.9,12.83,19825712 2013-12-03,'600718,东软集团,12.79,13.1,13.18,12.53,12636279 2013-12-04,'600718,东软集团,13.0,13.36,13.61,12.85,12244425 2013-12-05,'600718,东软集团,13.25,13.13,13.45,13.03,9383926 2013-12-06,'600718,东软集团,13.16,12.94,13.24,12.9,7107029 2013-12-09,'600718,东软集团,12.95,13.03,13.13,12.89,7413685 2013-12-10,'600718,东软集团,13.09,12.77,13.13,12.7,10378025 2013-12-11,'600718,东软集团,12.68,12.53,12.74,12.46,8956518 2013-12-12,'600718,东软集团,12.51,12.86,13.0,12.49,8800136 2013-12-13,'600718,东软集团,12.75,12.68,12.97,12.62,9206975 2013-12-16,'600718,东软集团,12.78,12.24,12.78,12.1,13393320 2013-12-17,'600718,东软集团,12.25,12.25,12.35,12.1,6494140 2013-12-18,'600718,东软集团,12.25,12.31,12.52,12.25,8059980 2013-12-19,'600718,东软集团,12.4,12.39,12.65,12.29,8062495 2013-12-20,'600718,东软集团,12.35,12.19,12.46,12.11,7484109 2013-12-23,'600718,东软集团,12.19,12.07,12.32,11.86,6330474 2013-12-24,'600718,东软集团,12.1,12.53,12.64,12.08,14066087 2013-12-25,'600718,东软集团,12.48,12.78,12.79,12.42,10277772 2013-12-26,'600718,东软集团,12.76,12.39,12.83,12.36,7775899 2013-12-27,'600718,东软集团,12.31,12.42,12.59,12.23,10251358 2013-12-30,'600718,东软集团,12.57,12.22,12.66,12.18,10192382 2013-12-31,'600718,东软集团,12.05,12.27,12.31,11.87,14334660 2014-01-02,'600718,东软集团,12.16,12.53,12.55,11.98,13693015 2014-01-03,'600718,东软集团,12.34,12.74,12.88,12.25,22490351 2014-01-06,'600718,东软集团,12.58,12.24,12.6,12.19,13538530 2014-01-07,'600718,东软集团,12.28,11.93,12.32,11.85,11979834 2014-01-08,'600718,东软集团,11.87,12.19,12.25,11.67,15342752 2014-01-09,'600718,东软集团,12.1,12.72,13.28,12.0,32773096 2014-01-10,'600718,东软集团,12.68,12.49,12.92,12.45,14762392 2014-01-13,'600718,东软集团,12.44,12.13,12.46,11.96,13633860 2014-01-14,'600718,东软集团,12.13,12.82,12.85,11.81,16722603 2014-01-15,'600718,东软集团,12.79,13.14,13.25,12.66,26403903 2014-01-16,'600718,东软集团,13.25,12.7,13.35,12.54,26178402 2014-01-17,'600718,东软集团,12.71,12.77,12.9,12.58,13348454 2014-01-20,'600718,东软集团,12.76,13.35,13.64,12.67,28202621 2014-01-21,'600718,东软集团,13.15,14.15,14.17,13.1,31368621 2014-01-22,'600718,东软集团,14.0,14.2,14.73,13.99,28385633 2014-01-23,'600718,东软集团,14.29,14.32,14.8,14.15,24748071 2014-01-24,'600718,东软集团,14.22,15.29,15.62,14.06,40662750 2014-01-27,'600718,东软集团,15.12,15.41,16.25,15.02,50048788 2014-01-28,'600718,东软集团,15.42,15.53,15.83,14.95,28808481 2014-01-29,'600718,东软集团,15.47,17.04,17.08,15.36,38373188 2014-01-30,'600718,东软集团,16.75,16.11,16.92,15.98,29531663 2014-02-07,'600718,东软集团,15.99,16.61,16.75,15.89,32038178 2014-02-10,'600718,东软集团,16.55,16.17,16.72,15.71,41862822 2014-02-11,'600718,东软集团,16.02,15.2,16.15,15.16,46440037 2014-02-12,'600718,东软集团,15.2,15.44,15.47,15.0,34203129 2014-02-13,'600718,东软集团,15.31,14.86,15.33,14.7,41887160 2014-02-14,'600718,东软集团,14.87,15.02,15.05,14.69,31573074 2014-02-17,'600718,东软集团,14.98,15.61,15.73,14.92,46972535 2014-02-18,'600718,东软集团,15.5,15.59,16.08,15.32,39706572 2014-02-19,'600718,东软集团,15.6,14.9,15.6,14.81,35757561 2014-02-20,'600718,东软集团,14.81,14.43,15.06,14.3,21630405 2014-02-21,'600718,东软集团,14.46,14.77,15.1,14.3,26062855 2014-02-24,'600718,东软集团,14.63,15.22,15.27,14.43,26151158 2014-02-25,'600718,东软集团,16.74,16.5,16.74,15.75,101641145 2014-02-26,'600718,东软集团,16.75,16.37,16.95,15.91,82734784 2014-02-27,'600718,东软集团,16.68,18.01,18.01,16.41,81425874 2014-02-28,'600718,东软集团,18.2,16.52,18.3,16.21,104602045 2014-03-03,'600718,东软集团,16.21,16.59,17.08,15.86,54781047 2014-03-04,'600718,东软集团,16.22,15.55,16.41,15.36,53153055 2014-03-05,'600718,东软集团,15.6,15.61,15.95,15.36,30849210 2014-03-06,'600718,东软集团,15.51,14.99,15.55,14.77,37818035 2014-03-07,'600718,东软集团,14.98,14.87,15.19,14.8,24106660 2014-03-10,'600718,东软集团,14.5,13.86,14.92,13.77,32576623 2014-03-11,'600718,东软集团,13.7,13.92,14.1,13.61,20414834 2014-03-12,'600718,东软集团,13.84,13.55,14.02,13.14,21765696 2014-03-13,'600718,东软集团,13.58,13.98,13.99,13.55,15468261 2014-03-14,'600718,东软集团,13.89,13.66,14.1,13.55,13296680 2014-03-17,'600718,东软集团,13.88,14.35,14.39,13.72,21627632 2014-03-18,'600718,东软集团,14.31,14.59,14.88,14.31,33934578 2014-03-19,'600718,东软集团,14.61,14.35,14.61,13.94,22187306 2014-03-20,'600718,东软集团,14.29,13.32,14.3,13.3,24872421 2014-03-21,'600718,东软集团,13.28,13.43,13.56,12.75,24582570 2014-03-24,'600718,东软集团,13.43,13.44,13.67,13.18,16355285 2014-03-25,'600718,东软集团,13.65,13.39,13.88,13.3,21239141 2014-03-26,'600718,东软集团,13.46,13.28,13.51,13.21,14111885 2014-03-27,'600718,东软集团,13.25,13.47,13.8,13.2,24628823 2014-03-28,'600718,东软集团,13.36,12.71,13.45,12.57,23674528 2014-03-31,'600718,东软集团,12.66,12.28,12.66,12.05,21355107 2014-04-01,'600718,东软集团,12.28,12.49,12.52,12.2,10719290 2014-04-02,'600718,东软集团,12.54,12.25,12.64,12.2,13585810 2014-04-03,'600718,东软集团,12.24,12.32,12.53,12.24,9719057 2014-04-04,'600718,东软集团,12.31,12.62,12.64,12.25,10427656 2014-04-08,'600718,东软集团,12.55,12.83,12.85,12.39,21970744 2014-04-09,'600718,东软集团,12.85,12.88,12.98,12.73,14842747 2014-04-10,'600718,东软集团,12.93,13.06,13.25,12.83,18609333 2014-04-11,'600718,东软集团,12.92,12.81,12.92,12.64,14237694 2014-04-14,'600718,东软集团,12.78,12.76,12.84,12.66,9312331 2014-04-15,'600718,东软集团,12.78,12.71,12.93,12.7,9824681 2014-04-16,'600718,东软集团,12.65,12.61,12.74,12.53,8228398 2014-04-17,'600718,东软集团,12.67,12.72,12.84,12.65,9212460 2014-04-18,'600718,东软集团,12.64,13.01,13.07,12.56,15373486 2014-04-21,'600718,东软集团,12.98,12.61,13.07,12.59,12783317 2014-04-22,'600718,东软集团,12.57,12.46,12.7,12.3,10353951 2014-04-23,'600718,东软集团,12.45,12.46,12.62,12.39,5900223 2014-04-24,'600718,东软集团,12.46,12.68,12.82,12.39,9398760 2014-04-25,'600718,东软集团,12.86,12.6,13.09,12.5,16191492 2014-04-28,'600718,东软集团,12.43,12.5,12.83,12.31,14321293 2014-04-29,'600718,东软集团,12.49,12.35,12.53,12.1,11736845 2014-04-30,'600718,东软集团,12.36,12.65,12.75,12.3,11067028 2014-05-05,'600718,东软集团,12.58,12.54,12.61,12.36,6637123 2014-05-06,'600718,东软集团,12.46,12.91,13.08,12.46,17464355 2014-05-07,'600718,东软集团,12.8,12.55,12.84,12.54,10011298 2014-05-08,'600718,东软集团,12.48,12.39,12.69,12.3,8484051 2014-05-09,'600718,东软集团,12.4,11.92,12.46,11.8,16399156 2014-05-12,'600718,东软集团,12.01,12.25,12.35,11.98,11434268 2014-05-13,'600718,东软集团,12.21,12.03,12.28,11.96,10004369 2014-05-14,'600718,东软集团,12.04,11.93,12.09,11.9,7348004 2014-05-15,'600718,东软集团,11.97,11.35,11.97,11.32,16419477 2014-05-16,'600718,东软集团,11.32,11.13,11.32,11.01,11786527 2014-05-19,'600718,东软集团,11.12,11.2,11.25,11.04,7040211 2014-05-20,'600718,东软集团,11.3,11.51,11.6,11.22,14535026 2014-05-21,'600718,东软集团,11.47,11.91,11.98,11.31,20386520 2014-05-22,'600718,东软集团,11.85,11.71,11.93,11.64,15574428 2014-05-23,'600718,东软集团,11.8,12.38,12.55,11.7,33983551 2014-05-26,'600718,东软集团,12.4,12.31,12.63,12.21,25983017 2014-05-27,'600718,东软集团,12.31,12.4,12.51,12.24,18426660 2014-05-28,'600718,东软集团,12.5,13.25,13.3,12.4,60003506 2014-05-29,'600718,东软集团,13.51,13.07,13.61,12.72,47941823 2014-05-30,'600718,东软集团,12.81,12.97,13.42,12.7,37799787 2014-06-03,'600718,东软集团,12.98,12.56,12.98,12.5,24762946 2014-06-04,'600718,东软集团,12.57,12.46,12.77,12.37,17579158 2014-06-05,'600718,东软集团,12.3,12.58,12.59,12.24,14527473 2014-06-06,'600718,东软集团,12.58,12.55,12.88,12.42,17168988 2014-06-09,'600718,东软集团,12.3,12.31,12.47,12.2,15335951 2014-06-10,'600718,东软集团,12.31,12.8,12.9,12.31,24152933 2014-06-11,'600718,东软集团,12.74,12.82,13.1,12.68,23205563 2014-06-12,'600718,东软集团,12.73,13.06,13.17,12.64,24605215 2014-06-13,'600718,东软集团,13.12,13.33,13.61,12.92,36662345 2014-06-16,'600718,东软集团,13.42,13.35,13.79,13.33,30040461 2014-06-17,'600718,东软集团,13.25,14.21,14.69,13.25,55342732 2014-06-18,'600718,东软集团,14.0,13.71,14.12,13.67,34799566 2014-06-19,'600718,XD东软集,13.52,12.63,13.55,12.44,30338960 2014-06-20,'600718,东软集团,12.62,12.88,13.06,12.56,14806765 2014-06-23,'600718,东软集团,12.92,13.0,13.23,12.83,13080522 2014-06-24,'600718,东软集团,12.99,13.3,13.43,12.93,16908989 2014-06-25,'600718,东软集团,13.37,12.88,13.37,12.77,13770692 2014-06-26,'600718,东软集团,12.91,13.43,13.5,12.91,21448369 2014-06-27,'600718,东软集团,13.4,13.35,13.55,13.23,15908363 2014-06-30,'600718,东软集团,13.36,13.49,13.56,13.22,17743050 2014-07-01,'600718,东软集团,13.6,13.77,14.15,13.46,25114048 2014-07-02,'600718,东软集团,13.7,13.55,13.89,13.32,20489567 2014-07-03,'600718,东软集团,13.51,13.42,13.75,13.34,17179803 2014-07-04,'600718,东软集团,13.45,13.49,13.77,13.4,17294519 2014-07-07,'600718,东软集团,13.52,13.35,13.6,13.14,14237204 2014-07-08,'600718,东软集团,13.38,13.61,13.69,13.3,18657517 2014-07-09,'600718,东软集团,13.49,13.15,13.54,13.1,18980965 2014-07-10,'600718,东软集团,13.1,12.69,13.27,12.6,21313577 2014-07-11,'600718,东软集团,12.7,12.79,12.96,12.69,10699861 2014-07-14,'600718,东软集团,12.79,12.91,12.96,12.69,12848035 2014-07-15,'600718,东软集团,12.9,12.74,12.91,12.69,11264057 2014-07-16,'600718,东软集团,12.7,12.8,12.89,12.64,12634922 2014-07-17,'600718,东软集团,12.74,12.27,12.74,12.18,17568674 2014-07-18,'600718,东软集团,12.2,12.14,12.36,12.1,10986753 2014-07-21,'600718,东软集团,12.12,12.22,12.25,12.11,6257023 2014-07-22,'600718,东软集团,12.08,12.34,12.41,12.08,8646820 2014-07-23,'600718,东软集团,12.32,11.93,12.36,11.88,14565230 2014-07-24,'600718,东软集团,11.95,12.07,12.12,11.71,13741719 2014-07-25,'600718,东软集团,12.05,12.37,12.43,11.94,16183681 2014-07-28,'600718,东软集团,12.44,12.51,12.58,12.3,20973122 2014-07-29,'600718,东软集团,12.5,12.65,12.87,12.5,20224119 2014-07-30,'600718,东软集团,12.66,12.81,12.87,12.42,24945994 2014-07-31,'600718,东软集团,12.68,12.76,12.77,12.62,13732982 2014-08-01,'600718,东软集团,12.72,12.48,12.9,12.44,15624754 2014-08-04,'600718,东软集团,12.6,12.68,12.82,12.59,12877709 2014-08-05,'600718,东软集团,12.68,12.9,12.94,12.63,20650147 2014-08-06,'600718,东软集团,12.85,12.78,12.85,12.62,13999825 2014-08-07,'600718,东软集团,12.76,12.85,13.04,12.76,22886285 2014-08-08,'600718,东软集团,12.95,13.2,13.34,12.88,30416487 2014-08-11,'600718,东软集团,13.26,13.21,13.42,13.05,21606846 2014-08-12,'600718,东软集团,13.17,13.43,13.64,13.1,33067651 2014-08-13,'600718,东软集团,13.4,13.19,13.41,12.97,23796981 2014-08-14,'600718,东软集团,13.12,13.18,13.53,13.1,24877526 2014-08-15,'600718,东软集团,13.21,13.62,13.7,13.13,38958223 2014-08-18,'600718,东软集团,14.0,13.87,14.14,13.73,49204248 2014-08-19,'600718,东软集团,13.98,14.18,14.68,13.98,57764271 2014-08-20,'600718,东软集团,14.21,13.83,14.22,13.76,33140300 2014-08-21,'600718,东软集团,13.79,13.92,13.94,13.6,21388587 2014-08-22,'600718,东软集团,13.89,13.77,13.92,13.66,18827934 2014-08-25,'600718,东软集团,13.73,13.48,13.93,13.46,23444875 2014-08-26,'600718,东软集团,13.47,13.08,13.5,12.99,21069916 2014-08-27,'600718,东软集团,13.06,13.25,13.47,13.06,18158488 2014-08-28,'600718,东软集团,13.33,13.34,13.56,13.28,17834644 2014-08-29,'600718,东软集团,13.39,13.65,13.67,13.2,17541506 2014-09-01,'600718,东软集团,13.64,13.9,13.95,13.6,24550439 2014-09-02,'600718,东软集团,13.93,14.05,14.18,13.76,33348067 2014-09-03,'600718,东软集团,14.1,14.01,14.24,13.9,28851528 2014-09-04,'600718,东软集团,13.97,13.94,14.0,13.85,31278111 2014-09-05,'600718,东软集团,13.88,13.89,13.96,13.72,28224437 2014-09-09,'600718,东软集团,13.95,14.09,14.17,13.78,33053402 2014-09-10,'600718,东软集团,14.08,13.99,14.16,13.95,21954369 2014-09-11,'600718,东软集团,14.14,15.39,15.39,14.13,59947222 2014-09-12,'600718,东软集团,15.56,15.12,15.75,14.89,83463164 2014-09-15,'600718,东软集团,15.0,15.31,15.37,14.74,78869415 2014-09-16,'600718,东软集团,15.2,14.6,15.37,14.51,57542076 2014-09-17,'600718,东软集团,14.65,14.67,14.75,14.36,39070299 2014-09-18,'600718,东软集团,14.68,14.74,14.8,14.46,27407841 2014-09-19,'600718,东软集团,14.75,14.93,15.08,14.62,34914620 2014-09-22,'600718,东软集团,14.96,14.82,15.29,14.8,41516778 2014-09-23,'600718,东软集团,14.73,14.82,14.86,14.52,27173495 2014-09-24,'600718,东软集团,14.78,15.01,15.15,14.67,33229797 2014-09-25,'600718,东软集团,15.08,15.05,15.34,14.94,44283760 2014-09-26,'600718,东软集团,15.01,15.01,15.3,14.96,33084162 2014-09-29,'600718,东软集团,14.91,15.07,15.28,14.91,30864648 2014-09-30,'600718,东软集团,15.13,15.76,15.92,15.1,62154936 2014-10-08,'600718,东软集团,15.88,15.73,15.88,15.48,49358996 2014-10-09,'600718,东软集团,15.75,15.42,15.78,15.2,43818981 2014-10-10,'600718,东软集团,15.33,15.09,15.41,14.99,35249024 2014-10-13,'600718,东软集团,15.07,14.84,15.07,14.53,27497735 2014-10-14,'600718,东软集团,14.81,14.89,15.16,14.74,23417576 2014-10-15,'600718,东软集团,14.89,14.83,14.99,14.56,23112746 2014-10-16,'600718,东软集团,14.75,14.28,14.85,14.26,27644902 2014-10-17,'600718,东软集团,14.3,14.42,14.54,13.98,24536689 2014-10-20,'600718,东软集团,14.48,14.79,14.85,14.44,24139197 2014-10-21,'600718,东软集团,14.85,14.39,14.88,14.37,21982961 2014-10-22,'600718,东软集团,14.38,14.24,14.69,14.2,19890214 2014-10-23,'600718,东软集团,14.24,13.92,14.35,13.71,19109042 2014-10-24,'600718,东软集团,13.94,13.97,14.16,13.88,11054035 2014-10-27,'600718,东软集团,14.0,14.16,14.17,13.9,10557883 2014-10-28,'600718,东软集团,14.23,14.43,14.46,14.22,15693063 2014-10-29,'600718,东软集团,14.45,14.51,14.69,14.42,27359043 2014-10-30,'600718,东软集团,14.5,14.3,14.5,14.21,29073336 2014-10-31,'600718,东软集团,14.31,14.07,14.35,13.91,28697527 2014-11-03,'600718,东软集团,14.04,14.3,14.4,14.03,23257644 2014-11-04,'600718,东软集团,14.26,14.08,14.37,13.98,17934138 2014-11-05,'600718,东软集团,14.05,13.82,14.12,13.8,24970962 2014-11-06,'600718,东软集团,14.22,14.35,14.43,14.11,39957226 2014-11-07,'600718,东软集团,14.28,14.45,14.86,14.25,57891011 2014-11-10,'600718,东软集团,14.46,14.74,14.85,14.38,33483112 2014-11-11,'600718,东软集团,14.76,14.02,14.81,13.9,39251265 2014-11-12,'600718,东软集团,14.04,14.45,14.46,13.92,24335175 2014-11-13,'600718,东软集团,14.46,14.17,14.49,14.06,24814318 2014-11-14,'600718,东软集团,14.08,14.02,14.2,13.89,18614088 2014-11-17,'600718,东软集团,14.06,14.08,14.18,13.89,20072266 2014-11-18,'600718,东软集团,14.08,14.2,14.22,13.93,19316410 2014-11-19,'600718,东软集团,14.18,15.27,15.62,14.1,160875857 2014-11-20,'600718,东软集团,15.0,14.89,15.15,14.77,71572285 2014-11-21,'600718,东软集团,14.82,15.09,15.45,14.82,63754099 2014-11-24,'600718,东软集团,15.18,15.61,15.8,15.02,74662698 2014-11-25,'600718,东软集团,15.6,15.58,15.9,15.44,58591914 2014-11-26,'600718,东软集团,15.52,15.27,15.55,14.99,65138647 2014-11-27,'600718,东软集团,15.69,15.38,15.83,15.18,60592515 2014-11-28,'600718,东软集团,15.23,15.95,16.5,15.07,103452153 2014-12-01,'600718,东软集团,15.8,15.81,16.48,15.69,67503974 2014-12-02,'600718,东软集团,15.75,16.12,16.49,15.65,78182037 2014-12-03,'600718,东软集团,16.05,16.71,17.17,15.7,90391749 2014-12-04,'600718,东软集团,16.68,16.72,17.03,16.5,66867280 2014-12-05,'600718,东软集团,16.75,15.99,16.83,15.52,69820027 2014-12-08,'600718,东软集团,15.86,15.98,16.3,15.62,47044130 2014-12-09,'600718,东软集团,15.97,15.01,16.2,14.91,67511981 2014-12-10,'600718,东软集团,15.05,15.64,15.72,14.97,34953298 2014-12-11,'600718,东软集团,15.64,16.46,16.55,15.52,64551793 2014-12-12,'600718,东软集团,17.65,18.11,18.11,17.0,111489180 2014-12-15,'600718,东软集团,18.59,18.41,19.21,18.3,114213812 2014-12-16,'600718,东软集团,18.35,18.09,18.57,17.73,65086236 2014-12-17,'600718,东软集团,18.0,18.55,18.94,17.77,89274798 2014-12-18,'600718,东软集团,18.39,17.96,18.42,17.86,52124043 2014-12-19,'600718,东软集团,17.89,17.56,18.23,17.28,45703144 2014-12-22,'600718,东软集团,17.6,16.4,17.6,16.25,48526905 2014-12-23,'600718,东软集团,16.4,16.27,16.97,16.15,29462283 2014-12-24,'600718,东软集团,16.38,16.4,16.84,16.18,42683515 2014-12-25,'600718,东软集团,16.5,17.0,17.16,16.35,47865608 2014-12-26,'600718,东软集团,17.0,16.92,17.06,16.67,35995914 2014-12-29,'600718,东软集团,16.9,16.51,16.91,16.29,35550891 2014-12-30,'600718,东软集团,16.52,15.55,16.63,15.53,43558268 2014-12-31,'600718,东软集团,15.6,15.81,15.89,15.55,21880458 2015-01-05,'600718,东软集团,15.91,16.29,16.5,15.61,39952308 2015-01-06,'600718,东软集团,16.26,16.89,17.1,16.0,49722180 2015-01-07,'600718,东软集团,16.8,16.67,16.9,16.45,32550078 2015-01-08,'600718,东软集团,16.6,16.5,16.89,16.43,27143338 2015-01-09,'600718,东软集团,16.5,16.51,17.25,16.45,46647590 2015-01-12,'600718,东软集团,16.4,16.5,16.84,15.94,33718848 2015-01-13,'600718,东软集团,16.5,17.87,18.15,16.4,114331931 2015-01-14,'600718,东软集团,17.64,17.42,18.07,17.32,66421798 2015-01-15,'600718,东软集团,17.46,17.54,17.89,17.26,43313510 2015-01-16,'600718,东软集团,17.5,18.62,19.07,17.46,94200982 2015-01-19,'600718,东软集团,17.89,17.74,19.37,17.21,99855146 2015-01-20,'600718,东软集团,18.02,19.51,19.51,18.02,95101868 2015-01-21,'600718,东软集团,20.49,20.17,20.59,19.6,141522569 2015-01-22,'600718,东软集团,20.15,20.08,20.5,19.61,83857900 2015-01-23,'600718,东软集团,20.0,18.95,20.03,18.88,96839403 2015-01-26,'600718,东软集团,19.0,19.42,19.65,18.89,67490460 2015-01-27,'600718,东软集团,19.23,20.0,20.2,19.22,82897898 2015-01-28,'600718,东软集团,19.85,19.73,20.56,19.63,80006256 2015-01-29,'600718,东软集团,19.39,19.44,19.92,19.3,44670704 2015-01-30,'600718,东软集团,19.42,18.6,19.98,18.5,63579195 2015-02-02,'600718,东软集团,18.45,18.92,19.15,18.31,37789649 2015-02-03,'600718,东软集团,18.99,19.79,20.1,18.81,50922977 2015-02-04,'600718,东软集团,19.8,19.8,20.27,19.63,46369656 2015-02-05,'600718,东软集团,19.86,21.15,21.78,19.65,117816376 2015-02-06,'600718,东软集团,21.1,20.31,21.33,19.91,64073864 2015-02-09,'600718,东软集团,20.16,19.96,20.77,19.79,35053558 2015-02-10,'600718,东软集团,19.9,20.75,20.85,19.59,42990631 2015-02-11,'600718,东软集团,20.74,20.95,21.72,20.63,57479684 2015-02-12,'600718,东软集团,21.04,21.08,21.43,20.7,46156832 2015-02-13,'600718,东软集团,21.16,21.01,21.38,20.87,43313753 2015-02-16,'600718,东软集团,21.07,22.0,22.2,21.07,61643079 2015-02-17,'600718,东软集团,22.0,21.46,22.0,21.34,38790625 2015-02-25,'600718,东软集团,21.55,20.75,21.58,20.59,33201900 2015-02-26,'600718,东软集团,20.78,20.97,21.24,20.5,34361372 2015-02-27,'600718,东软集团,20.97,21.18,21.59,20.59,32852447 2015-03-02,'600718,东软集团,21.19,21.62,21.67,20.76,50977688 2015-03-03,'600718,东软集团,21.4,21.21,22.02,21.18,51170478 2015-03-04,'600718,东软集团,21.41,22.11,22.18,21.16,50805161 2015-03-05,'600718,东软集团,22.0,21.69,22.6,21.44,43100808 2015-03-06,'600718,东软集团,21.78,20.98,21.88,20.88,31893005 2015-03-09,'600718,东软集团,20.7,21.07,21.23,20.35,28268822 2015-03-10,'600718,东软集团,21.09,20.96,21.38,20.8,26247257 2015-03-11,'600718,东软集团,20.72,20.33,20.92,20.13,40391036 2015-03-12,'600718,东软集团,20.7,20.77,20.94,20.3,30836874 2015-03-13,'600718,东软集团,20.86,21.56,21.78,20.86,46228205 2015-03-16,'600718,东软集团,21.8,22.09,22.53,21.8,49412561 2015-03-17,'600718,东软集团,22.11,21.95,22.2,21.67,43173229 2015-03-18,'600718,东软集团,22.0,24.15,24.15,21.7,100276579 2015-03-19,'600718,东软集团,24.52,23.91,25.15,23.8,91414657 2015-03-20,'600718,东软集团,24.12,24.94,25.98,23.73,64655579 2015-03-23,'600718,东软集团,25.0,26.11,26.6,24.63,73206199 2015-03-24,'600718,东软集团,26.11,28.67,28.72,25.51,104763695 2015-03-25,'600718,东软集团,28.26,28.72,30.37,27.8,84797995 2015-03-26,'600718,东软集团,29.0,27.33,29.34,26.7,64322811 2015-03-27,'600718,东软集团,27.3,27.58,28.26,26.27,51227807 2015-03-30,'600718,东软集团,27.72,27.39,28.28,26.91,41328432 2015-03-31,'600718,东软集团,27.8,28.11,28.69,27.4,54772639 2015-04-01,'600718,东软集团,28.03,28.23,28.39,27.82,40602963 2015-04-02,'600718,东软集团,28.5,29.11,29.94,28.31,60144161 2015-04-03,'600718,东软集团,28.95,28.71,29.01,28.32,40991607 2015-04-07,'600718,东软集团,28.72,28.76,29.17,28.21,45791793 2015-04-08,'600718,东软集团,28.7,27.4,28.74,25.91,62475011 2015-04-09,'600718,东软集团,27.44,26.41,27.44,25.5,50352120 2015-04-10,'600718,东软集团,26.44,27.39,27.62,26.44,38166731 2015-04-13,'600718,东软集团,27.39,27.69,28.2,26.8,41728790 2015-04-14,'600718,东软集团,27.66,26.97,27.68,26.5,32840173 2015-04-15,'600718,东软集团,26.94,25.68,26.94,25.6,39154552 2015-04-16,'600718,东软集团,25.6,26.3,26.38,25.32,30825396 2015-04-17,'600718,东软集团,26.43,26.55,26.99,25.91,44403550 2015-04-20,'600718,东软集团,26.21,25.87,26.9,25.85,38166213 2015-04-21,'600718,东软集团,26.02,27.89,27.95,26.02,58450858 2015-04-22,'600718,东软集团,27.98,28.29,28.68,27.78,59462681 2015-04-23,'600718,东软集团,28.44,28.07,28.55,27.5,38853068 2015-04-24,'600718,东软集团,27.93,29.85,29.97,27.55,80334410 2015-04-27,'600718,东软集团,30.04,28.94,30.28,28.5,59218814 2015-04-28,'600718,东软集团,28.88,26.58,28.88,26.31,60983761 2015-04-29,'600718,东软集团,26.54,26.89,27.65,26.31,33633633 2015-04-30,'600718,东软集团,27.0,26.86,27.88,26.81,32582098 2015-05-04,'600718,东软集团,26.88,26.85,27.16,25.88,32125076 2015-05-05,'600718,东软集团,26.8,25.87,27.11,25.81,29801239 2015-05-06,'600718,东软集团,26.08,25.98,27.1,25.61,34170932 2015-05-07,'600718,东软集团,25.9,26.02,26.28,25.58,20371396 2015-05-08,'600718,东软集团,26.36,27.88,28.15,26.32,61542267 2015-05-11,'600718,东软集团,29.9,29.04,30.0,28.58,85082434 2015-05-12,'600718,东软集团,29.0,31.94,31.94,28.47,149929710 2015-05-13,'600718,东软集团,31.3,32.24,33.47,31.03,119533000 2015-05-14,'600718,东软集团,32.0,31.26,32.59,31.08,56149958 2015-05-15,'600718,东软集团,30.9,32.39,34.0,30.65,79861398 2015-05-18,'600718,东软集团,32.0,32.69,34.18,31.5,64417501 2015-05-19,'600718,东软集团,32.6,32.5,32.89,31.6,46174126 2015-05-20,'600718,东软集团,32.95,32.8,34.46,32.38,61905052 2015-05-21,'600718,东软集团,32.86,34.81,34.96,32.86,69727324 2015-05-22,'600718,东软集团,35.05,33.89,35.48,33.36,62757475 2015-05-25,'600718,东软集团,33.5,33.78,33.99,32.86,55309741 2015-05-26,'600718,东软集团,33.85,34.27,34.83,33.61,72199749 2015-05-27,'600718,东软集团,34.4,33.6,34.6,32.6,82103964 2015-05-28,'600718,东软集团,33.56,30.53,34.0,30.39,70199859 2015-05-29,'600718,东软集团,30.45,30.78,31.8,28.0,52193325 2015-06-01,'600718,东软集团,30.78,32.21,32.48,30.78,46030261 2015-06-02,'600718,东软集团,32.23,35.11,35.24,32.12,84086499 2015-06-03,'600718,东软集团,35.25,33.99,35.48,32.94,60310655 2015-06-04,'600718,东软集团,33.98,32.7,34.02,30.8,52376971 2015-06-05,'600718,东软集团,33.13,32.77,33.82,31.77,48777274 2015-06-08,'600718,东软集团,32.8,32.01,32.98,31.27,39910469 2015-06-09,'600718,东软集团,32.2,33.28,34.6,32.2,65188105 2015-06-10,'600718,东软集团,32.86,33.58,34.2,32.07,56789781 2015-06-11,'600718,东软集团,33.61,35.86,36.66,33.46,97815909 2015-06-12,'600718,东软集团,35.66,35.25,35.89,34.5,65111450 2015-06-15,'600718,东软集团,35.65,33.15,35.65,32.9,60088915 2015-06-16,'600718,东软集团,32.82,31.17,32.82,31.0,41465484 2015-06-17,'600718,东软集团,31.01,32.19,32.26,30.03,42015499 2015-06-18,'600718,东软集团,31.79,30.01,32.2,29.99,31527602 2015-06-19,'600718,东软集团,29.8,27.01,29.88,27.01,39037013 2015-06-23,'600718,东软集团,27.01,26.6,27.61,24.63,40838587 2015-06-24,'600718,东软集团,27.03,27.3,27.31,26.13,46232618 2015-06-25,'600718,东软集团,27.5,25.12,27.5,25.0,45845634 2015-06-26,'600718,东软集团,24.32,22.61,24.5,22.61,39053082 2015-06-29,'600718,东软集团,23.0,20.35,23.24,20.35,52341890 2015-06-30,'600718,东软集团,19.03,21.73,21.99,18.32,70968543 2015-07-01,'600718,东软集团,21.0,19.66,22.6,19.61,55995701 2015-07-02,'600718,东软集团,19.78,18.39,20.62,17.8,50058042 2015-07-03,'600718,东软集团,18.4,16.55,18.95,16.55,56169421 2015-07-06,'600718,东软集团,18.21,14.92,18.21,14.9,94192333 2015-07-07,'600718,东软集团,14.12,13.43,14.58,13.43,72534700 2015-07-08,'600718,东软集团,12.09,12.09,13.01,12.09,93305533 2015-07-09,'600718,东软集团,12.09,13.3,13.3,12.09,73847637 2015-07-10,'600718,东软集团,14.4,14.63,14.63,14.13,21274081 2015-07-13,'600718,东软集团,16.09,16.09,16.09,16.09,19825544 2015-07-14,'600718,东软集团,17.6,17.7,17.7,17.07,93604295 2015-07-15,'600718,东软集团,17.69,15.93,18.0,15.93,124986190 2015-07-16,'600718,东软集团,15.93,17.47,17.52,14.88,98555325 2015-07-17,'600718,东软集团,17.52,18.58,19.16,17.1,94967681 2015-07-20,'600718,东软集团,18.5,18.97,19.5,18.0,96151922 2015-07-21,'600718,东软集团,18.2,18.78,19.33,18.2,58876807 2015-07-22,'600718,东软集团,19.02,19.67,19.88,18.88,71102271 2015-07-23,'600718,东软集团,19.72,20.27,20.4,19.16,68032715 2015-07-24,'600718,东软集团,20.1,19.43,20.49,19.18,74489980 2015-07-27,'600718,XD东软集,18.51,17.43,19.28,17.43,57384135 2015-07-28,'600718,东软集团,16.21,16.14,17.6,15.69,61456752 2015-07-29,'600718,东软集团,16.69,17.37,17.46,15.38,58163995 2015-07-30,'600718,东软集团,17.5,18.84,19.11,17.38,111369108 2015-07-31,'600718,东软集团,18.0,18.3,18.95,17.7,61067326 2015-08-03,'600718,东软集团,17.9,16.48,18.09,16.47,49651197 2015-08-04,'600718,东软集团,16.7,18.13,18.13,16.58,46835468 2015-08-05,'600718,东软集团,18.08,17.67,18.48,17.39,51660653 2015-08-06,'600718,东软集团,17.02,18.17,18.7,16.9,49097445 2015-08-07,'600718,东软集团,18.32,19.2,19.48,18.32,63888974 2015-08-10,'600718,东软集团,19.45,20.44,20.68,19.03,67161675 2015-08-11,'600718,东软集团,20.42,19.96,20.55,19.68,57192949 2015-08-12,'600718,东软集团,19.61,19.23,20.15,19.18,38076999 2015-08-13,'600718,东软集团,19.07,20.08,20.15,18.88,40249866 2015-08-14,'600718,东软集团,20.21,20.1,20.99,19.92,51287521 2015-08-17,'600718,东软集团,19.9,20.34,20.4,19.32,39217940 2015-08-18,'600718,东软集团,20.3,18.31,20.98,18.31,52546938 2015-08-19,'600718,东软集团,17.56,18.67,18.93,16.61,46928396 2015-08-20,'600718,东软集团,18.2,18.83,20.48,18.1,64914792 2015-08-21,'600718,东软集团,18.23,16.96,18.49,16.95,51926896 2015-08-24,'600718,东软集团,16.0,15.26,16.03,15.26,42408134 2015-08-25,'600718,东软集团,13.87,13.73,14.96,13.73,42060587 2015-08-26,'600718,东软集团,14.0,13.25,14.69,12.8,51200695 2015-08-27,'600718,东软集团,13.8,14.32,14.4,12.85,37672986 2015-08-28,'600718,东软集团,14.46,15.59,15.65,14.25,44997581 2015-08-31,'600718,东软集团,15.2,14.9,15.31,14.6,40091433 2015-09-01,'600718,东软集团,14.8,14.05,14.8,13.49,33749280 2015-09-02,'600718,东软集团,13.2,14.23,14.59,12.8,35135293 2015-09-07,'600718,东软集团,14.8,14.54,15.46,14.2,28654564 2015-09-08,'600718,东软集团,14.25,15.38,15.4,14.22,23652110 2015-09-09,'600718,东软集团,15.5,15.72,16.2,15.1,61789102 2015-09-10,'600718,东软集团,15.38,15.09,15.64,15.01,28091030 2015-09-11,'600718,东软集团,15.2,15.32,15.78,15.09,35906683 2015-09-14,'600718,东软集团,15.42,13.88,15.45,13.79,41188444 2015-09-15,'600718,东软集团,13.54,12.49,13.9,12.49,24331027 2015-09-16,'600718,东软集团,12.59,13.74,13.74,12.59,28101986 2015-09-17,'600718,东软集团,13.99,13.46,14.57,13.0,40921667 2015-09-18,'600718,东软集团,13.6,13.89,14.05,13.43,25969778 2015-09-21,'600718,东软集团,13.51,14.73,14.8,13.5,31333394 2015-09-22,'600718,东软集团,14.75,14.63,15.0,14.31,31476967 2015-09-23,'600718,东软集团,14.28,14.68,14.99,14.24,32157998 2015-09-24,'600718,东软集团,14.75,14.74,15.16,14.48,28169889 2015-09-25,'600718,东软集团,14.66,13.84,14.78,13.65,20943698 2015-09-28,'600718,东软集团,13.92,14.43,14.56,13.69,19149258 2015-09-29,'600718,东软集团,14.05,13.92,14.2,13.75,14455146 2015-09-30,'600718,东软集团,14.0,13.89,14.15,13.75,10079427 2015-10-08,'600718,东软集团,14.56,14.75,15.0,14.3,28678561 2015-10-09,'600718,东软集团,14.74,15.03,15.19,14.66,24584922 2015-10-12,'600718,东软集团,15.1,15.4,16.11,15.02,76858724 2015-10-13,'600718,东软集团,15.19,15.8,15.95,15.13,55419716 2015-10-14,'600718,东软集团,15.66,16.02,16.42,15.42,62688643 2015-10-15,'600718,东软集团,15.88,16.73,16.93,15.79,60326136 2015-10-16,'600718,东软集团,16.74,17.21,17.68,16.32,69708735 2015-10-19,'600718,东软集团,17.1,16.91,17.49,16.67,48815636 2015-10-20,'600718,东软集团,17.01,17.72,18.2,16.92,54684125 2015-10-21,'600718,东软集团,17.6,15.95,17.64,15.95,57226902 2015-10-22,'600718,东软集团,16.04,17.55,17.55,15.88,72058825 2015-10-23,'600718,东软集团,18.39,18.69,18.93,17.98,91225362 2015-10-26,'600718,东软集团,18.58,18.55,19.29,17.9,73362908 2015-10-27,'600718,东软集团,18.16,19.06,19.26,17.58,60044603 2015-10-28,'600718,东软集团,18.69,17.78,19.06,17.5,55145031 2015-10-29,'600718,东软集团,18.0,17.7,18.23,17.48,34997003 2015-10-30,'600718,东软集团,17.71,17.98,18.67,17.12,51685243 2015-11-02,'600718,东软集团,17.4,18.07,19.15,17.14,51312634 2015-11-03,'600718,东软集团,18.45,18.06,18.6,17.8,30563671 2015-11-04,'600718,东软集团,18.17,19.34,19.35,18.08,54488851 2015-11-05,'600718,东软集团,19.19,18.9,19.58,18.6,57126629 2015-11-06,'600718,东软集团,19.0,19.96,20.2,19.0,62299315 2015-11-09,'600718,东软集团,19.95,20.02,20.4,19.35,53626062 2015-11-10,'600718,东软集团,19.95,20.19,20.96,19.8,45375760 2015-11-11,'600718,东软集团,19.95,20.29,20.4,19.83,33065922 2015-11-12,'600718,东软集团,20.42,19.79,20.63,19.62,36113319 2015-11-13,'600718,东软集团,19.5,19.83,20.16,19.42,35792600 2015-11-16,'600718,东软集团,19.43,20.24,20.26,19.33,31292836 2015-11-17,'600718,东软集团,20.45,19.79,20.9,19.6,37885538 2015-11-18,'600718,东软集团,20.01,19.55,20.19,19.41,27137396 2015-11-19,'600718,东软集团,19.7,20.13,20.22,19.27,32379955 2015-11-20,'600718,东软集团,20.4,22.14,22.14,20.4,52193642 2015-11-23,'600718,东软集团,23.15,22.9,23.5,22.29,83655507 2015-11-24,'600718,东软集团,22.88,23.22,23.29,22.14,50463455 2015-11-25,'600718,东软集团,22.96,23.57,24.42,22.72,50023282 2015-12-17,'600718,东软集团,25.93,25.93,25.93,25.93,1364328 2015-12-18,'600718,东软集团,28.52,28.52,28.52,28.52,4546414 2015-12-21,'600718,东软集团,28.55,29.37,31.36,27.15,127771666 2015-12-22,'600718,东软集团,30.27,30.97,31.58,29.53,81221710 2015-12-23,'600718,东软集团,30.44,30.65,32.9,30.44,64553436 2015-12-24,'600718,东软集团,30.35,31.04,31.31,29.55,48310171 2015-12-25,'600718,东软集团,31.05,29.71,31.05,29.58,39528084 2015-12-28,'600718,东软集团,29.9,30.55,32.38,29.9,56654609 2015-12-29,'600718,东软集团,30.7,32.66,33.0,30.15,45056389 2015-12-30,'600718,东软集团,32.2,32.52,34.0,32.11,43407286 2015-12-31,'600718,东软集团,32.1,31.05,33.51,30.91,30014155 2016-01-04,'600718,东软集团,31.09,27.95,31.28,27.95,31223829 2016-01-05,'600718,东软集团,25.66,26.23,27.59,25.16,58538654 2016-01-06,'600718,东软集团,26.67,26.76,27.05,25.3,36620825 2016-01-07,'600718,东软集团,25.91,24.08,25.91,24.08,7113000 2016-01-08,'600718,东软集团,24.6,25.08,25.86,22.95,42425092 2016-01-11,'600718,东软集团,24.2,23.37,25.88,22.98,48502691 2016-01-12,'600718,东软集团,23.8,25.0,25.45,23.67,35553502 2016-01-13,'600718,东软集团,24.86,23.51,25.13,23.28,28684410 2016-01-14,'600718,东软集团,22.45,24.52,24.88,22.45,33937117 2016-01-15,'600718,东软集团,24.03,23.65,24.38,22.88,23364832 2016-01-18,'600718,东软集团,23.11,24.14,24.89,23.01,23331375 2016-01-19,'600718,东软集团,24.28,24.98,25.48,24.18,23603053 2016-01-20,'600718,东软集团,24.82,24.51,25.6,24.2,33223977 2016-01-21,'600718,东软集团,24.18,23.01,25.0,23.0,19044289 2016-01-22,'600718,东软集团,23.65,21.1,23.65,20.71,49233899 2016-01-25,'600718,东软集团,21.09,21.17,21.64,20.5,23450285 2016-01-26,'600718,东软集团,20.9,19.42,21.4,19.1,21101702 2016-01-27,'600718,东软集团,19.66,18.88,19.79,17.9,44907009 2016-01-28,'600718,东软集团,18.62,17.0,19.1,16.99,41049518 2016-01-29,'600718,东软集团,17.1,18.7,18.7,16.51,37011621 2016-02-01,'600718,东软集团,18.68,18.09,18.88,17.85,25898868 2016-02-02,'600718,东软集团,18.11,19.73,19.9,18.11,40051656 2016-02-03,'600718,东软集团,19.2,19.76,19.95,18.7,24602754 2016-02-04,'600718,东软集团,20.16,20.39,20.7,19.91,19241441 2016-02-05,'600718,东软集团,20.42,20.59,21.29,20.42,16009779 2016-02-15,'600718,东软集团,19.71,20.73,21.0,19.71,19666735 2016-02-16,'600718,东软集团,20.75,21.91,22.19,20.75,24480948 2016-02-17,'600718,东软集团,21.8,21.83,22.2,21.29,14767982 2016-02-18,'600718,东软集团,22.26,21.18,22.47,20.9,26631378 2016-02-19,'600718,东软集团,21.0,21.18,21.45,20.68,15940193 2016-02-22,'600718,东软集团,21.6,21.66,21.96,20.97,26106497 2016-02-23,'600718,东软集团,21.48,21.09,21.67,20.64,19468301 2016-02-24,'600718,东软集团,21.2,20.46,21.46,19.68,31313895 2016-02-25,'600718,东软集团,20.21,18.41,20.22,18.41,49287817 2016-02-26,'600718,东软集团,18.4,17.79,18.56,17.4,36510327 2016-02-29,'600718,东软集团,17.78,16.01,17.82,16.01,41441035 2016-03-01,'600718,东软集团,16.0,16.25,16.44,14.9,45401773 2016-03-02,'600718,东软集团,16.0,17.09,17.16,15.86,39325301 2016-03-03,'600718,东软集团,17.08,17.5,18.2,16.9,39639497 2016-03-04,'600718,东软集团,17.2,15.96,17.54,15.75,51318999 2016-03-07,'600718,东软集团,16.15,16.56,17.38,16.15,41925152 2016-03-08,'600718,东软集团,16.4,16.83,16.85,15.42,32723923 2016-03-09,'600718,东软集团,16.21,16.25,16.8,15.97,25595298 2016-03-10,'600718,东软集团,16.26,15.87,16.46,15.81,18957506 2016-03-11,'600718,东软集团,15.63,15.76,15.93,15.45,19001716 2016-03-14,'600718,东软集团,16.31,16.78,17.29,16.02,45769406 2016-03-15,'600718,东软集团,16.77,16.49,16.91,16.46,26415870 2016-03-16,'600718,东软集团,16.77,16.52,16.88,16.1,26218349 2016-03-17,'600718,东软集团,16.7,17.54,17.9,16.57,55144782 2016-03-18,'600718,东软集团,17.81,18.63,18.78,17.68,58420235 2016-03-21,'600718,东软集团,19.3,19.14,19.4,18.65,52996869 2016-03-22,'600718,东软集团,18.8,19.13,19.49,18.66,38748769 2016-03-23,'600718,东软集团,18.97,19.61,19.8,18.95,41016899 2016-03-24,'600718,东软集团,19.35,19.25,20.43,19.08,64813089 2016-03-25,'600718,东软集团,19.23,18.94,19.4,18.5,41783113 2016-03-28,'600718,东软集团,19.09,18.46,19.4,18.37,51199003 2016-03-29,'600718,东软集团,18.38,17.82,18.46,17.6,41281901 2016-03-30,'600718,东软集团,18.13,18.92,18.94,18.05,47525433 2016-03-31,'600718,东软集团,19.15,18.73,19.39,18.61,47435304 2016-04-01,'600718,东软集团,18.79,18.52,18.87,18.12,31941711 2016-04-05,'600718,东软集团,18.58,20.37,20.37,18.5,98817209 2016-04-06,'600718,东软集团,20.45,20.74,21.14,20.16,87979291 2016-04-07,'600718,东软集团,20.66,20.61,21.3,20.54,70856548 2016-04-08,'600718,东软集团,20.2,19.98,20.46,19.49,51366158 2016-04-11,'600718,东软集团,20.28,20.45,20.93,20.23,50685099 2016-04-12,'600718,东软集团,20.33,20.42,20.84,20.05,34279791 2016-04-13,'600718,东软集团,20.7,21.08,21.8,20.5,68508000 2016-04-14,'600718,东软集团,21.22,21.17,21.4,20.88,33456230 2016-04-15,'600718,东软集团,21.3,20.68,21.35,20.5,39469108 2016-04-18,'600718,东软集团,20.25,20.19,20.47,19.82,39226680 2016-04-19,'600718,东软集团,20.31,20.28,20.47,19.84,32091005 2016-04-20,'600718,东软集团,20.36,18.78,20.45,18.34,58912048 2016-04-21,'600718,东软集团,18.71,18.14,19.01,18.0,40450386 2016-04-22,'600718,东软集团,18.11,18.34,18.38,17.9,29174572 2016-04-25,'600718,东软集团,18.21,18.42,18.7,17.87,28018680 2016-04-26,'600718,东软集团,18.45,18.95,19.03,18.4,36530207 2016-04-27,'600718,东软集团,18.96,18.39,19.0,18.25,25917523 2016-04-28,'600718,东软集团,18.39,18.1,18.45,17.58,34456700 2016-04-29,'600718,东软集团,17.81,17.81,18.12,17.75,19727232 2016-05-03,'600718,东软集团,17.8,18.87,18.89,17.74,35546444 2016-05-04,'600718,东软集团,18.81,18.88,19.13,18.6,30840361 2016-05-05,'600718,东软集团,18.83,18.78,18.92,18.55,25928684 2016-05-06,'600718,东软集团,18.75,17.63,18.96,17.6,38242159 2016-05-09,'600718,东软集团,17.4,16.77,17.47,16.61,31365762 2016-05-10,'600718,东软集团,16.8,16.84,17.08,16.72,17180764 2016-05-11,'600718,东软集团,17.05,16.61,17.1,16.52,16960833 2016-05-12,'600718,东软集团,16.28,16.45,16.56,16.03,23689788 2016-05-13,'600718,东软集团,16.37,16.27,16.76,16.19,18733446 2016-05-16,'600718,东软集团,16.25,16.8,16.81,16.05,24756130 2016-05-17,'600718,东软集团,16.81,17.45,17.95,16.48,42160612 2016-05-18,'600718,东软集团,17.1,16.52,17.16,16.11,30015465 2016-05-19,'600718,东软集团,16.57,16.8,17.2,16.57,26022405 2016-05-20,'600718,东软集团,16.6,17.26,17.27,16.42,28483592 2016-05-23,'600718,东软集团,17.27,17.44,17.7,17.06,28869075 2016-05-24,'600718,东软集团,17.3,17.02,17.38,16.83,18026075 2016-05-25,'600718,东软集团,17.23,17.13,17.66,17.07,26817167 2016-05-26,'600718,东软集团,17.05,17.52,17.54,16.62,27357646 2016-05-27,'600718,东软集团,17.39,17.15,17.46,17.05,19869352 2016-05-30,'600718,东软集团,17.0,17.1,17.38,16.88,14926320 2016-05-31,'600718,东软集团,17.23,18.12,18.18,17.16,51966450 2016-06-01,'600718,东软集团,18.08,18.29,18.45,17.98,44980761 2016-06-02,'600718,东软集团,18.16,18.24,18.34,17.96,31118895 2016-06-03,'600718,东软集团,18.22,18.42,18.55,18.0,39956226 2016-06-06,'600718,东软集团,18.54,18.19,18.63,18.0,30482559 2016-06-07,'600718,东软集团,18.2,18.07,18.27,17.95,23050449 2016-06-08,'600718,东软集团,18.09,18.12,18.29,17.91,27874800 2016-06-13,'600718,东软集团,17.8,16.59,17.96,16.52,34815350 2016-06-14,'600718,东软集团,16.59,16.8,16.85,16.53,17268424 2016-06-15,'600718,东软集团,16.6,17.32,17.57,16.52,24340967 2016-06-16,'600718,XD东软集,17.23,16.87,17.26,16.78,21635519 2016-06-17,'600718,东软集团,16.93,17.05,17.41,16.93,20960622 2016-06-20,'600718,东软集团,17.15,17.23,17.35,16.81,17689768 2016-06-21,'600718,东软集团,17.42,17.09,17.63,16.9,21969083 2016-06-22,'600718,东软集团,16.95,17.48,17.5,16.9,19389451 2016-06-23,'600718,东软集团,17.49,17.84,18.05,17.3,31661226 2016-06-24,'600718,东软集团,17.66,17.3,17.86,16.77,33015678 2016-06-27,'600718,东软集团,17.2,18.62,18.89,17.2,70188844 2016-06-28,'600718,东软集团,18.4,18.45,18.53,18.17,40499618 2016-06-29,'600718,东软集团,18.55,18.27,18.62,18.13,31056521 2016-06-30,'600718,东软集团,18.28,18.32,18.45,18.15,23154662 2016-07-01,'600718,东软集团,18.39,18.29,18.74,18.18,26193619 2016-07-04,'600718,东软集团,18.11,18.53,18.67,18.02,31693464 2016-07-05,'600718,东软集团,18.52,18.49,18.58,18.26,23150631 2016-07-06,'600718,东软集团,18.49,18.67,18.77,18.4,31547923 2016-07-07,'600718,东软集团,18.71,18.37,18.78,18.14,27520740 2016-07-08,'600718,东软集团,18.35,18.29,18.43,18.15,16316873 2016-07-11,'600718,东软集团,18.31,18.3,18.72,18.26,31188306 2016-07-12,'600718,东软集团,18.25,18.55,18.61,17.86,38031632 2016-07-13,'600718,东软集团,18.5,18.81,18.94,18.41,49162573 2016-07-14,'600718,东软集团,18.75,18.73,18.83,18.47,28121077 2016-07-15,'600718,东软集团,18.73,18.45,18.77,18.4,20994847 2016-07-18,'600718,东软集团,18.45,18.23,18.45,18.18,19081465 2016-07-19,'600718,东软集团,18.23,18.37,18.4,18.13,16358101 2016-07-20,'600718,东软集团,18.33,18.37,18.53,18.19,21254207 2016-07-21,'600718,东软集团,18.37,18.57,18.84,18.26,35663624 2016-07-22,'600718,东软集团,18.54,19.07,19.38,18.43,64589046 2016-07-25,'600718,东软集团,19.0,19.52,19.57,18.89,60117550 2016-07-26,'600718,东软集团,19.4,19.44,19.49,19.22,40316532 2016-07-27,'600718,东软集团,19.35,18.3,19.68,18.19,55747997 2016-07-28,'600718,东软集团,18.28,17.81,18.38,17.51,44411653 2016-07-29,'600718,东软集团,17.89,17.51,17.93,17.31,27936258 2016-08-01,'600718,东软集团,17.41,17.07,17.45,16.83,22793202 2016-08-02,'600718,东软集团,17.16,17.27,17.34,17.09,12048933 2016-08-03,'600718,东软集团,17.21,17.26,17.32,17.15,10624344 2016-08-04,'600718,东软集团,17.26,17.52,17.65,17.2,16747696 2016-08-05,'600718,东软集团,17.52,17.23,17.52,17.21,13827465 2016-08-08,'600718,东软集团,17.26,17.53,17.56,17.06,13077173 2016-08-09,'600718,东软集团,17.55,17.58,17.64,17.4,13898220 2016-08-10,'600718,东软集团,17.65,17.4,17.71,17.37,15248101 2016-08-11,'600718,东软集团,17.38,16.91,17.46,16.8,16744001 2016-08-12,'600718,东软集团,16.9,17.17,17.19,16.82,15719723 2016-08-15,'600718,东软集团,17.17,17.65,17.85,17.14,36182682 2016-08-16,'600718,东软集团,17.64,17.63,17.74,17.59,19389937 2016-08-17,'600718,东软集团,17.64,17.71,17.88,17.48,19455177 2016-08-18,'600718,东软集团,17.75,17.91,18.23,17.61,36653358 2016-08-19,'600718,东软集团,17.82,17.77,17.94,17.61,15232196 2016-08-22,'600718,东软集团,17.84,17.63,18.02,17.6,12975698 2016-08-23,'600718,东软集团,17.5,17.62,17.76,17.48,10235377 2016-08-24,'600718,东软集团,17.61,17.67,17.8,17.55,9653218 2016-08-25,'600718,东软集团,17.57,17.46,17.61,17.15,14993234 2016-08-26,'600718,东软集团,17.47,17.4,17.64,17.31,11675458 2016-08-29,'600718,东软集团,17.49,17.39,17.54,17.35,9751258 2016-08-30,'600718,东软集团,17.42,17.57,17.73,17.32,17317446 2016-08-31,'600718,东软集团,17.56,17.47,17.58,17.3,13606816 2016-09-01,'600718,东软集团,17.42,17.38,17.66,17.35,14889289 2016-09-02,'600718,东软集团,17.4,17.14,17.43,17.03,13497637 2016-09-05,'600718,东软集团,17.23,17.15,17.36,17.1,8377659 2016-09-06,'600718,东软集团,17.15,17.51,17.56,17.08,16780254 2016-09-07,'600718,东软集团,17.53,17.51,17.73,17.44,17147926 2016-09-08,'600718,东软集团,17.58,17.72,17.79,17.47,19290771 2016-09-09,'600718,东软集团,17.62,17.48,17.72,17.46,11331856 2016-09-12,'600718,东软集团,17.19,16.96,17.34,16.91,17670225 2016-09-13,'600718,东软集团,17.05,17.09,17.14,16.9,9784407 2016-09-14,'600718,东软集团,17.02,17.03,17.17,16.95,8905910 2016-09-19,'600718,东软集团,17.05,17.11,17.21,17.05,10945622 2016-09-20,'600718,东软集团,17.17,17.14,17.18,17.03,8371382 2016-09-21,'600718,东软集团,17.17,17.21,17.28,17.11,11965219 2016-09-22,'600718,东软集团,17.32,17.33,17.4,17.25,8887350 2016-09-23,'600718,东软集团,17.32,17.29,17.55,17.28,10196653 2016-09-26,'600718,东软集团,17.2,17.01,17.3,16.97,11223268 2016-09-27,'600718,东软集团,17.07,17.17,17.2,17.02,10910250 2016-09-28,'600718,东软集团,17.25,17.12,17.25,17.1,8800202 2016-09-29,'600718,东软集团,17.15,17.24,17.29,17.15,9420022 2016-09-30,'600718,东软集团,17.25,17.22,17.3,17.17,7589426 2016-10-10,'600718,东软集团,17.35,17.64,17.76,17.3,21897540 2016-10-11,'600718,东软集团,17.65,17.6,17.7,17.51,12804787 2016-10-12,'600718,东软集团,17.6,17.57,17.71,17.49,10955453 2016-10-13,'600718,东软集团,17.58,17.56,17.65,17.47,9294697 2016-10-14,'600718,东软集团,17.58,17.68,17.69,17.5,12147729 2016-10-17,'600718,东软集团,17.78,17.2,17.78,17.13,18992425 2016-10-18,'600718,东软集团,17.16,17.37,17.42,17.15,11989150 2016-10-19,'600718,东软集团,17.4,17.38,17.47,17.34,10501034 2016-10-20,'600718,东软集团,17.38,17.31,17.42,17.26,9379079 2016-10-21,'600718,东软集团,17.35,17.34,17.47,17.18,11436869 2016-10-24,'600718,东软集团,17.37,17.47,17.51,17.28,11323089 2016-10-25,'600718,东软集团,17.48,17.56,17.61,17.37,13531151 2016-10-26,'600718,东软集团,17.56,17.62,17.66,17.43,12717941 2016-10-27,'600718,东软集团,17.6,17.76,17.93,17.56,24613189 2016-10-28,'600718,东软集团,17.85,17.59,17.9,17.52,13175773 2016-10-31,'600718,东软集团,17.7,18.0,18.08,17.59,46991313 2016-11-01,'600718,东软集团,17.99,18.04,18.14,17.85,23181080 2016-11-02,'600718,东软集团,17.95,17.68,17.96,17.64,20505515 2016-11-03,'600718,东软集团,17.6,17.74,17.91,17.58,20595765 2016-11-04,'600718,东软集团,17.77,17.54,17.79,17.45,17761760 2016-11-07,'600718,东软集团,17.51,17.57,17.6,17.36,13978001 2016-11-08,'600718,东软集团,17.62,17.78,17.89,17.57,16991719 2016-11-09,'600718,东软集团,17.76,17.44,17.87,17.27,18578966 2016-11-10,'600718,东软集团,17.65,17.65,17.7,17.54,14883211 2016-11-11,'600718,东软集团,17.65,17.59,17.67,17.44,19969543 2016-11-14,'600718,东软集团,17.65,18.02,18.07,17.62,35357400 2016-11-15,'600718,东软集团,18.02,18.01,18.03,17.77,19522053 2016-11-16,'600718,东软集团,17.99,17.94,18.22,17.92,23940815 2016-11-17,'600718,东软集团,17.91,17.92,17.97,17.76,13398619 2016-11-18,'600718,东软集团,17.9,17.69,17.95,17.6,15616201 2016-11-21,'600718,东软集团,17.62,17.69,17.78,17.62,13197577 2016-11-22,'600718,东软集团,17.74,17.94,17.95,17.67,17189026 2016-11-23,'600718,东软集团,17.99,17.82,18.08,17.78,20172937 2016-11-24,'600718,东软集团,17.89,18.04,18.18,17.82,35930545 2016-11-25,'600718,东软集团,18.08,19.23,19.79,17.96,103438195 2016-11-28,'600718,东软集团,19.06,19.26,19.47,18.89,61096074 2016-11-29,'600718,东软集团,19.19,19.23,19.99,19.09,66563086 2016-11-30,'600718,东软集团,19.0,19.35,19.55,18.97,38635590 2016-12-01,'600718,东软集团,19.41,19.26,19.85,19.14,40713401 2016-12-02,'600718,东软集团,19.12,18.57,19.22,18.55,40570210 2016-12-05,'600718,东软集团,18.19,18.41,18.68,18.13,23933644 2016-12-06,'600718,东软集团,18.47,18.5,18.84,18.41,22523614 2016-12-07,'600718,东软集团,19.5,19.4,19.85,19.15,81658646 2016-12-08,'600718,东软集团,19.39,18.96,19.45,18.93,42696271 2016-12-09,'600718,东软集团,19.0,20.27,20.86,18.93,132452733 2016-12-12,'600718,东软集团,20.4,20.28,21.35,19.99,129327423 2016-12-13,'600718,东软集团,19.83,20.34,20.53,19.68,70036966 2016-12-14,'600718,东软集团,20.26,19.79,20.32,19.61,60658116 2016-12-15,'600718,东软集团,19.62,19.85,20.09,19.5,59616966 2016-12-16,'600718,东软集团,19.72,19.86,20.08,19.61,39998279 2016-12-19,'600718,东软集团,19.8,19.38,19.86,19.2,40328114 2016-12-20,'600718,东软集团,19.41,18.98,19.48,18.86,38258147 2016-12-21,'600718,东软集团,18.93,19.12,19.19,18.93,25775162 2016-12-22,'600718,东软集团,19.18,19.44,19.6,19.12,39143001 2016-12-23,'600718,东软集团,19.45,18.82,19.45,18.8,29574389 2016-12-26,'600718,东软集团,19.1,19.58,19.67,19.0,44005695 2016-12-27,'600718,东软集团,19.57,19.66,19.83,19.43,35376906 2016-12-28,'600718,东软集团,19.58,19.28,19.76,19.26,25543063 2016-12-29,'600718,东软集团,19.23,19.71,20.08,19.15,49299302 2016-12-30,'600718,东软集团,19.6,19.66,19.85,19.47,27403559 2017-01-03,'600718,东软集团,19.7,19.75,20.05,19.6,34451754 2017-01-04,'600718,东软集团,19.74,19.9,19.97,19.48,42753128 2017-01-05,'600718,东软集团,19.81,19.98,20.35,19.77,50426133 2017-01-06,'600718,东软集团,19.8,19.4,19.86,19.38,41986898 2017-01-09,'600718,东软集团,19.25,19.06,19.35,18.9,37678258 2017-01-10,'600718,东软集团,19.09,19.03,19.28,18.98,21055501 2017-01-11,'600718,东软集团,19.07,18.7,19.11,18.68,27048219 2017-01-12,'600718,东软集团,18.71,18.76,18.81,18.56,18530113 2017-01-13,'600718,东软集团,18.72,18.41,18.78,18.16,25680923 2017-01-16,'600718,东软集团,18.3,18.49,18.61,17.66,34875958 2017-01-17,'600718,东软集团,18.36,18.61,18.65,18.2,15553171 2017-01-18,'600718,东软集团,18.7,18.36,18.77,18.35,14232182 2017-01-19,'600718,东软集团,18.59,18.62,18.85,18.43,19451286 2017-01-20,'600718,东软集团,18.51,18.87,19.05,18.51,21937831 2017-01-23,'600718,东软集团,18.9,18.87,19.06,18.8,17020131 2017-01-24,'600718,东软集团,18.81,18.69,18.89,18.64,10127950 2017-01-25,'600718,东软集团,18.66,18.68,18.74,18.47,16020478 2017-01-26,'600718,东软集团,18.7,18.65,18.81,18.63,12483644 2017-02-03,'600718,东软集团,18.67,19.25,19.27,18.67,28055993 2017-02-06,'600718,东软集团,19.18,19.39,19.4,19.07,26448379 2017-02-07,'600718,东软集团,19.4,19.38,19.46,19.19,24013635 2017-02-08,'600718,东软集团,19.38,19.35,19.39,19.18,17529925 2017-02-09,'600718,东软集团,19.31,19.29,19.56,19.18,25550586 2017-02-10,'600718,东软集团,19.28,19.33,19.42,19.15,22504633 2017-02-13,'600718,东软集团,19.3,19.57,19.72,19.29,30922039 2017-02-14,'600718,东软集团,19.65,19.34,19.67,19.26,21323757 2017-02-15,'600718,东软集团,19.31,19.0,19.38,18.97,24925511 2017-02-16,'600718,东软集团,18.97,19.09,19.15,18.95,12107838 2017-02-17,'600718,东软集团,19.1,18.7,19.14,18.69,24425891 2017-02-20,'600718,东软集团,18.69,18.97,18.98,18.65,16674540 2017-02-21,'600718,东软集团,18.97,19.13,19.25,18.86,23084151 2017-02-22,'600718,东软集团,19.13,19.09,19.15,18.98,14546929 2017-02-23,'600718,东软集团,19.07,19.01,19.16,18.91,14731209 2017-02-24,'600718,东软集团,18.99,18.88,19.0,18.73,16738569 2017-02-27,'600718,东软集团,18.87,19.36,19.43,18.8,42619030 2017-02-28,'600718,东软集团,19.31,19.38,19.47,19.2,23830621 2017-03-01,'600718,东软集团,19.36,19.33,19.43,19.23,19087277 2017-03-02,'600718,东软集团,19.33,19.29,19.48,19.25,20033844 2017-03-03,'600718,东软集团,19.27,18.97,19.27,18.89,19118684 2017-03-06,'600718,东软集团,18.91,19.12,19.18,18.88,13875249 2017-03-07,'600718,东软集团,19.1,19.65,19.74,18.95,53502231 2017-03-08,'600718,东软集团,19.57,19.45,19.63,19.33,24028169 2017-03-09,'600718,东软集团,19.42,19.56,19.69,19.33,28309260 2017-03-10,'600718,东软集团,19.59,19.27,19.65,19.25,20441282 2017-03-13,'600718,东软集团,19.25,19.33,19.35,19.02,19857457 2017-03-14,'600718,东软集团,19.48,19.5,19.85,19.39,39055661 2017-03-15,'600718,东软集团,19.37,19.39,19.7,19.34,22248400 2017-03-16,'600718,东软集团,19.41,19.81,19.98,19.41,40974561 2017-03-17,'600718,东软集团,19.9,19.61,19.98,19.56,31914002 2017-03-20,'600718,东软集团,19.62,19.71,19.74,19.37,25094952 2017-03-21,'600718,东软集团,19.77,20.12,20.28,19.71,58296085 2017-03-22,'600718,东软集团,19.97,20.24,20.35,19.81,40266591 2017-03-23,'600718,东软集团,20.3,20.0,20.55,19.76,41187889 2017-03-24,'600718,东软集团,19.96,20.79,20.88,19.86,62868780 2017-03-27,'600718,东软集团,20.74,20.74,20.96,20.51,37009015 2017-03-28,'600718,东软集团,20.7,20.3,20.74,20.25,30161770 2017-03-29,'600718,东软集团,20.35,20.42,20.68,20.27,33251147 2017-03-30,'600718,东软集团,20.39,19.89,20.54,19.88,31741477 2017-03-31,'600718,东软集团,19.7,19.3,19.84,19.21,44364348 2017-04-05,'600718,东软集团,19.33,19.66,19.8,19.33,28086154 2017-04-06,'600718,东软集团,19.6,19.69,19.88,19.5,24988961 2017-04-07,'600718,东软集团,19.68,19.53,19.69,19.38,25486545 2017-04-10,'600718,东软集团,19.41,19.45,19.66,19.3,21006024 2017-04-11,'600718,东软集团,19.45,19.72,19.82,19.3,35168130 2017-04-12,'600718,东软集团,19.65,19.37,19.65,19.32,19943202 2017-04-13,'600718,东软集团,19.37,19.02,19.45,19.0,30531141 2017-04-14,'600718,东软集团,19.03,18.74,19.09,18.71,21772836 2017-04-17,'600718,东软集团,18.58,18.85,18.96,18.58,13522891 2017-04-18,'600718,东软集团,18.87,18.35,18.93,18.31,18232281 2017-04-19,'600718,东软集团,18.32,18.42,18.55,18.17,14385668 2017-04-20,'600718,东软集团,18.4,18.58,18.65,18.32,14507063 2017-04-21,'600718,东软集团,18.58,18.51,18.71,18.44,10071438 2017-04-24,'600718,东软集团,18.55,18.13,18.62,17.82,14157983 2017-04-25,'600718,东软集团,18.21,18.13,18.28,18.07,10118877 2017-04-26,'600718,东软集团,18.15,18.16,18.37,18.12,9848234 2017-04-27,'600718,东软集团,18.18,17.93,18.19,17.4,19129187 2017-04-28,'600718,东软集团,17.91,17.8,18.04,17.76,11892186 2017-05-02,'600718,东软集团,17.58,16.5,17.59,16.05,57613774 2017-05-03,'600718,东软集团,16.36,16.33,16.51,16.17,16638243 2017-05-04,'600718,东软集团,16.29,16.39,16.47,16.21,14054695 2017-05-05,'600718,东软集团,16.36,15.85,16.36,15.8,23232030 2017-05-08,'600718,东软集团,15.86,15.8,16.05,15.64,14552981 2017-05-09,'600718,东软集团,15.71,15.9,15.96,15.57,10293158 2017-05-10,'600718,东软集团,15.94,15.73,16.19,15.71,13061560 2017-05-11,'600718,东软集团,15.66,15.63,15.86,15.15,15111364 2017-05-12,'600718,东软集团,15.65,15.55,15.7,15.42,9570863 2017-05-15,'600718,东软集团,16.1,15.79,16.25,15.78,16653586 2017-05-16,'600718,东软集团,15.68,16.15,16.16,15.46,16817560 2017-05-17,'600718,东软集团,16.12,16.17,16.36,16.1,14090888 2017-05-18,'600718,东软集团,16.09,15.89,16.21,15.86,9352886 2017-05-19,'600718,东软集团,16.06,16.1,16.22,15.75,16334880 2017-05-22,'600718,东软集团,16.0,15.48,16.11,15.39,17384698 2017-05-23,'600718,东软集团,15.48,14.66,15.48,14.63,24902374 2017-05-24,'600718,东软集团,14.51,14.49,14.76,14.15,27893639 2017-05-25,'600718,东软集团,14.45,14.69,14.79,14.28,18441218 2017-05-26,'600718,东软集团,14.66,14.55,14.76,14.49,12394120 2017-05-31,'600718,东软集团,14.71,14.61,14.8,14.59,9924153 2017-06-01,'600718,东软集团,14.6,13.59,14.6,13.29,33729364 2017-06-02,'600718,东软集团,13.51,13.78,13.88,13.32,17396523 2017-06-05,'600718,东软集团,13.88,13.97,14.11,13.71,11505566 2017-06-06,'600718,东软集团,13.95,14.19,14.26,13.91,11468216 2017-06-07,'600718,东软集团,14.25,14.6,14.74,14.17,15425639 2017-06-08,'600718,东软集团,15.02,14.83,15.38,14.8,27646178 2017-06-09,'600718,东软集团,14.77,14.87,15.05,14.71,13302464 2017-06-12,'600718,东软集团,14.81,15.38,15.88,14.68,37835427 2017-06-13,'600718,东软集团,15.15,15.23,15.31,15.03,19477271 2017-06-14,'600718,东软集团,15.23,15.07,15.25,15.0,10628203 2017-06-15,'600718,东软集团,15.1,15.21,15.34,15.04,12635099 2017-06-16,'600718,东软集团,15.24,15.21,15.34,15.15,7823062 2017-06-19,'600718,东软集团,15.21,15.48,15.54,15.15,12625437 2017-06-20,'600718,东软集团,15.54,15.35,15.54,15.32,8845119 2017-06-21,'600718,东软集团,15.45,15.11,15.48,15.0,12520677 2017-06-22,'600718,东软集团,15.16,14.98,15.25,14.93,11915923 2017-06-23,'600718,东软集团,14.93,15.25,15.27,14.8,15499440 2017-06-26,'600718,东软集团,15.25,15.39,15.41,15.15,11729212 2017-06-27,'600718,东软集团,15.45,15.42,15.53,15.33,9393912 2017-06-28,'600718,东软集团,15.4,15.38,15.43,15.17,9553076 2017-06-29,'600718,XD东软集,15.35,15.6,15.76,15.2,16623096 2017-06-30,'600718,东软集团,15.53,15.55,15.74,15.44,8684530 2017-07-03,'600718,东软集团,15.54,15.71,15.78,15.5,8957059 2017-07-04,'600718,东软集团,15.73,15.48,15.95,15.41,11368304 2017-07-05,'600718,东软集团,15.4,15.65,15.7,15.38,8430469 2017-07-06,'600718,东软集团,15.7,15.74,15.85,15.56,11010817 2017-07-07,'600718,东软集团,15.65,15.82,15.85,15.65,11375118 2017-07-10,'600718,东软集团,15.7,16.15,16.28,15.7,18531528 2017-07-11,'600718,东软集团,16.12,15.82,16.37,15.8,17601020 2017-07-12,'600718,东软集团,15.82,15.45,15.95,15.25,17768233 2017-07-13,'600718,东软集团,15.47,15.47,15.5,15.25,10151709 2017-07-14,'600718,东软集团,15.44,15.44,15.47,15.28,5958369 2017-07-17,'600718,东软集团,15.43,14.52,15.44,14.42,14392687 2017-07-18,'600718,东软集团,14.31,14.97,15.03,14.31,9608326 2017-07-19,'600718,东软集团,14.94,15.11,15.16,14.84,9142665 2017-07-20,'600718,东软集团,15.13,15.01,15.25,15.0,8482238 2017-07-21,'600718,东软集团,15.13,15.26,15.38,15.13,14824785 2017-07-24,'600718,东软集团,15.29,15.6,15.62,15.15,13225742 2017-07-25,'600718,东软集团,15.6,15.44,15.67,15.36,9109894 2017-07-26,'600718,东软集团,15.44,15.25,15.47,15.1,8722483 2017-07-27,'600718,东软集团,15.24,15.71,15.75,14.99,20001807 2017-07-28,'600718,东软集团,15.54,15.68,15.74,15.43,11348099 2017-07-31,'600718,东软集团,15.61,15.59,15.68,15.51,8600412 2017-08-01,'600718,东软集团,15.51,15.69,15.71,15.51,12063178 2017-08-02,'600718,东软集团,15.69,15.24,15.7,15.23,10548666 2017-08-03,'600718,东软集团,15.24,15.22,15.4,15.13,9522370 2017-08-04,'600718,东软集团,15.18,14.99,15.29,14.98,12438494 2017-08-07,'600718,东软集团,14.99,15.28,15.32,14.99,6611712 2017-08-08,'600718,东软集团,15.26,15.5,15.56,15.08,10852525 2017-08-09,'600718,东软集团,15.5,15.27,15.55,15.2,6683997 2017-08-10,'600718,东软集团,15.3,15.37,15.6,15.22,8126313 2017-08-11,'600718,东软集团,15.25,14.88,15.26,14.82,10836554 2017-08-14,'600718,东软集团,14.88,15.61,15.71,14.8,23643863 2017-08-15,'600718,东软集团,15.6,15.47,15.68,15.35,13138247 2017-08-16,'600718,东软集团,15.42,16.29,16.63,15.42,41459463 2017-08-17,'600718,东软集团,16.2,16.87,17.38,16.12,48996849 2017-08-18,'600718,东软集团,16.61,16.61,17.12,16.57,22920294 2017-08-21,'600718,东软集团,16.68,16.85,17.36,16.68,23745033 2017-08-22,'600718,东软集团,16.83,16.8,17.1,16.7,15798575 2017-08-23,'600718,东软集团,16.7,16.4,16.89,16.31,17929483 2017-08-24,'600718,东软集团,16.41,16.44,16.78,16.29,12494127 2017-08-25,'600718,东软集团,16.5,16.92,17.07,16.46,20133212 2017-08-28,'600718,东软集团,16.97,17.49,17.74,16.81,37082067 2017-08-29,'600718,东软集团,17.48,17.21,17.55,17.07,17359568 2017-08-30,'600718,东软集团,17.22,16.9,17.28,16.79,20795906 2017-08-31,'600718,东软集团,16.86,16.94,17.06,16.71,17524723 2017-09-01,'600718,东软集团,16.9,17.44,17.66,16.69,27946512 2017-09-04,'600718,东软集团,17.52,18.5,19.04,17.44,60852993 2017-09-05,'600718,东软集团,18.38,18.29,18.51,18.06,20081336 2017-09-06,'600718,东软集团,18.25,18.53,18.66,18.1,24183208 2017-09-07,'600718,东软集团,18.55,18.19,19.05,18.03,34130090 2017-09-08,'600718,东软集团,18.12,17.99,18.14,17.78,18096035 2017-09-11,'600718,东软集团,18.2,18.0,18.7,17.83,26048156 2017-09-12,'600718,东软集团,18.15,18.97,19.34,18.03,52424598 2017-09-13,'600718,东软集团,18.97,18.63,19.12,18.42,23752192 2017-09-14,'600718,东软集团,18.95,18.15,19.05,18.06,27060268 2017-09-15,'600718,东软集团,17.96,17.42,18.0,17.12,32647519 2017-09-18,'600718,东软集团,17.52,17.68,17.86,17.42,17948345 2017-09-19,'600718,东软集团,17.6,17.56,17.86,17.48,11358168 2017-09-20,'600718,东软集团,17.52,17.61,17.74,17.28,12042720 2017-09-21,'600718,东软集团,17.75,17.68,18.07,17.61,17268251 2017-09-22,'600718,东软集团,17.66,17.39,17.66,17.17,11252777 2017-09-25,'600718,东软集团,17.39,16.82,17.6,16.79,14401912 2017-09-26,'600718,东软集团,16.83,16.89,17.07,16.68,10034771 2017-09-27,'600718,东软集团,16.98,17.19,17.3,16.9,12459259 2017-09-28,'600718,东软集团,17.22,17.35,17.48,17.11,10391806 2017-09-29,'600718,东软集团,17.2,17.06,17.33,16.95,9924214 2017-10-09,'600718,东软集团,17.11,17.38,17.48,16.71,25949148 2017-10-10,'600718,东软集团,17.32,17.93,17.95,17.19,31735871 2017-10-11,'600718,东软集团,17.94,17.6,18.38,17.57,26484223 2017-10-12,'600718,东软集团,17.85,17.65,18.13,17.46,20420707 2017-10-13,'600718,东软集团,17.74,17.83,17.94,17.69,13739931 2017-10-16,'600718,东软集团,17.85,17.06,17.9,17.03,21425808 2017-10-17,'600718,东软集团,17.01,16.91,17.15,16.76,12958381 2017-10-18,'600718,东软集团,16.81,16.87,17.04,16.76,8580930 2017-10-19,'600718,东软集团,16.82,16.3,16.87,16.11,17850951 2017-10-20,'600718,东软集团,16.28,16.44,16.46,16.2,5282012 2017-10-23,'600718,东软集团,16.42,16.42,16.54,16.34,6153773 2017-10-24,'600718,东软集团,16.45,16.27,16.45,16.13,7168661 2017-10-25,'600718,东软集团,16.28,16.37,16.45,16.2,6885570 2017-10-26,'600718,东软集团,16.37,16.38,16.45,16.2,6971378 2017-10-27,'600718,东软集团,16.38,15.99,16.45,15.93,9271318 2017-10-30,'600718,东软集团,15.95,15.65,16.05,15.2,17047781 2017-10-31,'600718,东软集团,15.6,15.72,15.82,15.45,8534486 2017-11-01,'600718,东软集团,15.76,15.93,16.03,15.74,10327984 2017-11-02,'600718,东软集团,16.0,16.04,16.23,15.84,10618553 2017-11-03,'600718,东软集团,15.96,15.9,16.18,15.79,7517587 2017-11-06,'600718,东软集团,15.88,16.2,16.3,15.8,8861028 2017-11-07,'600718,东软集团,16.21,16.37,16.4,16.08,9785647 2017-11-08,'600718,东软集团,16.39,16.3,16.44,16.26,8592202 2017-11-09,'600718,东软集团,16.36,16.34,16.46,16.2,6657262 2017-11-10,'600718,东软集团,16.35,16.3,16.38,16.1,10670112 2017-11-13,'600718,东软集团,16.28,16.74,16.85,16.12,17457455 2017-11-14,'600718,东软集团,16.75,17.05,17.22,16.59,19970793 2017-11-15,'600718,东软集团,16.98,16.58,17.12,16.55,10987162 2017-11-16,'600718,东软集团,16.66,16.58,16.86,16.46,7937603 2017-11-17,'600718,东软集团,16.55,15.69,16.69,15.67,15208074 2017-11-20,'600718,东软集团,15.65,15.77,15.82,15.28,9776894 2017-11-21,'600718,东软集团,15.77,15.6,15.88,15.4,10034057 2017-11-22,'600718,东软集团,15.61,15.72,16.06,15.59,8829489 2017-11-23,'600718,东软集团,15.66,15.1,15.68,15.03,11333676 2017-11-24,'600718,东软集团,15.01,15.19,15.35,15.01,7582948 2017-11-27,'600718,东软集团,15.1,15.04,15.25,15.02,4746655 2017-11-28,'600718,东软集团,15.05,15.34,15.35,14.93,6744676 2017-11-29,'600718,东软集团,15.3,15.23,15.32,14.98,6080755 2017-11-30,'600718,东软集团,15.23,15.14,15.23,15.0,4974708 2017-12-01,'600718,东软集团,15.07,15.35,15.45,15.07,6047782 2017-12-04,'600718,东软集团,15.3,15.09,15.42,15.01,5605107 2017-12-05,'600718,东软集团,15.09,14.62,15.2,14.4,12779183 2017-12-06,'600718,东软集团,14.55,14.82,14.84,14.5,7863691 2017-12-07,'600718,东软集团,14.75,14.86,15.02,14.75,7874899 2017-12-08,'600718,东软集团,14.76,15.01,15.11,14.76,8117525 2017-12-11,'600718,东软集团,15.29,15.5,15.7,15.25,12018380 2017-12-12,'600718,东软集团,15.42,15.09,15.5,15.07,7699589 2017-12-13,'600718,东软集团,15.15,15.4,15.54,15.15,8205643 2017-12-14,'600718,东软集团,15.36,15.22,15.57,15.2,7481925 2017-12-15,'600718,东软集团,15.3,15.31,15.42,15.23,7947851 2017-12-18,'600718,东软集团,15.37,15.09,15.39,15.0,6908074 2017-12-19,'600718,东软集团,15.12,15.37,15.4,15.12,8584750 2017-12-20,'600718,东软集团,15.31,15.01,15.31,14.96,7803852 2017-12-21,'600718,东软集团,14.95,15.07,15.21,14.81,5840697 2017-12-22,'600718,东软集团,15.09,15.13,15.24,15.03,3746646 2017-12-25,'600718,东软集团,15.13,14.69,15.17,14.63,7233023 2017-12-26,'600718,东软集团,14.61,14.79,14.85,14.61,3159698 2017-12-27,'600718,东软集团,14.78,14.65,14.82,14.59,4580736 2017-12-28,'600718,东软集团,14.62,14.56,14.75,14.55,4688748 2017-12-29,'600718,东软集团,14.58,14.66,14.68,14.48,4832752 2018-01-02,'600718,东软集团,14.69,14.73,14.83,14.68,6472472 2018-01-03,'600718,东软集团,14.75,15.0,15.02,14.68,10204359 2018-01-04,'600718,东软集团,15.0,14.9,15.08,14.82,6231601 2018-01-05,'600718,东软集团,14.9,14.94,15.02,14.85,4045022 2018-01-08,'600718,东软集团,15.0,15.19,15.47,15.0,11956164 2018-01-09,'600718,东软集团,15.18,15.03,15.18,14.99,5998149 2018-01-10,'600718,东软集团,15.04,14.96,15.18,14.81,9285930 2018-01-11,'600718,东软集团,14.88,15.06,15.24,14.6,17786571 2018-01-12,'600718,东软集团,14.99,14.97,15.25,14.83,11629554 2018-01-15,'600718,东软集团,14.82,14.27,14.83,14.21,14343116 2018-01-16,'600718,东软集团,14.25,14.1,14.52,14.01,10673762 2018-01-17,'600718,东软集团,14.03,13.77,14.03,13.58,14237056 2018-01-18,'600718,东软集团,13.79,13.69,13.86,13.64,7881919 2018-01-19,'600718,东软集团,13.66,13.73,13.84,13.54,10499175 2018-01-22,'600718,东软集团,13.74,13.87,13.94,13.57,9460995 2018-01-23,'600718,东软集团,13.87,13.83,13.97,13.76,6306043 2018-01-24,'600718,东软集团,13.83,14.18,14.21,13.8,13532440 2018-01-25,'600718,东软集团,14.1,14.05,14.26,14.01,7807497 2018-01-26,'600718,东软集团,14.07,13.9,14.15,13.87,6748573 2018-01-29,'600718,东软集团,13.89,13.62,13.96,13.62,6751605 2018-01-30,'600718,东软集团,13.63,13.73,13.77,13.56,4758103 2018-01-31,'600718,东软集团,13.67,13.29,13.68,13.2,8921043 2018-02-01,'600718,东软集团,13.22,12.52,13.35,12.5,10157821 2018-02-02,'600718,东软集团,12.52,12.21,12.6,12.06,9650303 2018-02-05,'600718,东软集团,12.2,12.1,12.3,12.07,7218801 2018-02-06,'600718,东软集团,11.89,11.48,11.92,11.22,16517564 2018-02-07,'600718,东软集团,11.66,11.48,11.75,11.02,11756017 2018-02-08,'600718,东软集团,11.48,11.74,11.83,11.47,5766783 2018-02-09,'600718,东软集团,11.45,11.71,11.9,11.44,11577404 2018-02-12,'600718,东软集团,11.76,12.0,12.07,11.72,7696056 2018-02-13,'600718,东软集团,12.04,12.22,12.63,11.93,9377495 2018-02-14,'600718,东软集团,12.21,12.08,12.23,11.99,4214261 2018-02-22,'600718,东软集团,12.2,12.26,12.38,12.16,4323354 2018-02-23,'600718,东软集团,12.27,12.07,12.35,11.98,6132166 2018-02-26,'600718,东软集团,12.15,12.44,12.47,12.06,9421462 2018-02-27,'600718,东软集团,12.44,12.94,12.98,12.4,16244696 2018-02-28,'600718,东软集团,12.79,12.85,13.23,12.72,10586097 2018-03-01,'600718,东软集团,12.85,13.8,13.86,12.76,23624087 2018-03-02,'600718,东软集团,13.65,13.41,13.93,13.34,15651616 2018-03-05,'600718,东软集团,13.44,13.78,13.79,13.36,10714145 2018-03-06,'600718,东软集团,13.75,13.6,13.88,13.47,10268166 2018-03-07,'600718,东软集团,13.57,13.43,13.68,13.4,5349616 2018-03-08,'600718,东软集团,13.48,13.41,13.57,13.27,6499550 2018-03-09,'600718,东软集团,13.45,13.94,14.1,13.38,17095583 2018-03-12,'600718,东软集团,14.0,13.95,14.38,13.88,14962742 2018-03-13,'600718,东软集团,13.9,13.99,14.32,13.85,14094077 2018-03-14,'600718,东软集团,13.8,13.58,13.99,13.55,9445340 2018-03-15,'600718,东软集团,13.5,13.4,13.69,13.18,9805748 2018-03-16,'600718,东软集团,13.4,13.43,13.63,13.33,6690128 2018-03-19,'600718,东软集团,13.42,13.55,13.75,13.35,7167135 2018-03-20,'600718,东软集团,13.53,13.9,13.93,13.42,9720928 2018-03-21,'600718,东软集团,13.94,13.53,13.95,13.49,8598478 2018-03-22,'600718,东软集团,13.55,13.49,13.68,13.41,5907210 2018-03-23,'600718,东软集团,13.0,12.36,13.32,12.34,13088534 2018-03-26,'600718,东软集团,12.35,12.79,12.82,12.02,8939974 2018-03-27,'600718,东软集团,12.9,13.59,13.75,12.85,16599446 2018-03-28,'600718,东软集团,13.41,13.72,14.24,13.31,23319753 2018-03-29,'600718,东软集团,13.9,14.19,14.32,13.75,20051568 2018-03-30,'600718,东软集团,14.19,14.49,14.63,14.1,23910252 2018-04-02,'600718,东软集团,14.72,15.94,15.94,14.72,77492786 2018-04-03,'600718,东软集团,15.61,15.41,15.77,14.98,53012024 2018-04-04,'600718,东软集团,15.48,14.94,15.56,14.8,30661879 2018-04-09,'600718,东软集团,14.99,15.04,15.36,14.75,21625828 2018-04-10,'600718,东软集团,14.96,14.52,15.0,14.3,33054706 2018-04-11,'600718,东软集团,14.62,14.54,14.82,14.45,21136905 2018-04-12,'600718,东软集团,14.56,14.56,14.75,14.4,14252831 2018-04-13,'600718,东软集团,15.2,14.71,15.28,14.7,26627193 2018-04-16,'600718,东软集团,14.55,15.35,15.36,14.38,38594968 2018-04-17,'600718,东软集团,15.35,14.63,15.65,14.38,38215057 2018-04-18,'600718,东软集团,14.66,15.6,15.84,14.26,44165772 2018-04-19,'600718,东软集团,15.46,15.74,16.38,15.27,55955296 2018-04-20,'600718,东软集团,15.5,15.73,16.22,15.45,47509166 2018-04-23,'600718,东软集团,15.76,14.97,16.06,14.71,39518957 2018-04-24,'600718,东软集团,15.0,16.34,16.38,14.68,49371515 2018-04-25,'600718,东软集团,16.08,16.19,16.96,15.98,65433263 2018-04-26,'600718,东软集团,16.23,16.39,16.88,15.93,57949210 2018-04-27,'600718,东软集团,16.64,16.29,17.15,16.03,53978223 2018-05-02,'600718,东软集团,15.91,15.23,16.01,14.98,45629269 2018-05-03,'600718,东软集团,15.16,15.39,15.56,14.44,42408421 2018-05-04,'600718,东软集团,15.18,14.84,15.24,14.76,25601319 2018-05-07,'600718,东软集团,14.88,15.16,15.28,14.86,20553757 2018-05-08,'600718,东软集团,15.2,15.19,15.24,14.84,21927821 2018-05-09,'600718,东软集团,15.13,14.98,15.33,14.88,19537957 2018-05-10,'600718,东软集团,15.02,14.71,15.06,14.49,21020886 2018-05-11,'600718,东软集团,14.73,14.58,14.78,14.53,10439250 2018-05-14,'600718,东软集团,14.5,14.21,14.68,14.2,16021995 2018-05-15,'600718,东软集团,14.26,14.77,14.78,14.25,16808679 2018-05-16,'600718,东软集团,14.7,14.58,14.77,14.52,12022997 2018-05-17,'600718,东软集团,14.52,14.37,14.73,14.33,11072166 2018-05-18,'600718,东软集团,14.45,14.33,14.52,14.08,14449164 2018-05-21,'600718,东软集团,14.4,14.67,14.74,14.33,13851898 2018-05-22,'600718,东软集团,14.7,14.56,14.7,14.41,12123784 2018-05-23,'600718,东软集团,14.48,14.56,14.94,14.36,21861560 2018-05-24,'600718,东软集团,14.51,14.49,14.7,14.43,8440832 2018-05-25,'600718,东软集团,14.48,13.87,14.53,13.84,18824852 2018-05-28,'600718,东软集团,13.7,13.42,13.85,13.4,14887701 2018-05-29,'600718,东软集团,13.31,13.35,13.64,13.29,8575216 2018-05-30,'600718,东软集团,13.25,13.08,13.53,13.0,11448515 2018-05-31,'600718,东软集团,13.22,13.2,13.31,12.93,9844659 2018-06-01,'600718,东软集团,13.16,12.87,13.22,12.77,9640283 2018-06-04,'600718,东软集团,12.92,13.05,13.15,12.82,7096404 2018-06-05,'600718,东软集团,13.15,14.36,14.36,13.09,32064573 2018-06-06,'600718,东软集团,14.68,14.53,14.87,14.34,42240379 2018-06-07,'600718,东软集团,14.56,14.36,14.64,14.31,18215695 2018-06-08,'600718,东软集团,14.35,14.17,14.53,14.05,17197771 2018-06-11,'600718,东软集团,14.12,14.21,14.4,14.01,9316480 2018-06-12,'600718,东软集团,14.15,14.03,14.29,13.58,15528185 2018-06-13,'600718,东软集团,14.09,14.03,14.22,13.85,11693775 2018-06-14,'600718,东软集团,13.85,14.2,14.4,13.61,14890689 2018-06-15,'600718,东软集团,14.2,13.58,14.24,13.4,14711475 2018-06-19,'600718,东软集团,13.29,12.64,13.48,12.26,13874883 2018-06-20,'600718,东软集团,12.64,12.72,12.93,12.47,12352169 2018-06-21,'600718,东软集团,12.72,12.61,12.85,12.04,15342312 2018-06-22,'600718,东软集团,12.5,12.8,12.82,12.31,9287883 2018-06-25,'600718,东软集团,12.9,12.34,13.08,12.23,11517927 2018-06-26,'600718,东软集团,12.08,12.62,12.92,12.06,16274622 2018-06-27,'600718,东软集团,12.59,12.45,12.84,12.29,13204791 2018-06-28,'600718,东软集团,12.6,12.46,12.9,12.43,12735359 2018-06-29,'600718,东软集团,12.42,13.06,13.16,12.42,18853214 2018-07-02,'600718,东软集团,13.0,12.66,13.1,12.53,14467602 2018-07-03,'600718,东软集团,12.73,13.22,13.38,12.57,22584671 2018-07-04,'600718,东软集团,13.08,12.84,13.14,12.71,16718129 2018-07-05,'600718,XD东软集,12.7,12.55,13.08,12.54,12835885 2018-07-06,'600718,东软集团,12.52,12.61,12.99,12.48,13997901 2018-07-09,'600718,东软集团,12.67,12.97,13.04,12.63,12146760 2018-07-10,'600718,东软集团,12.92,13.03,13.13,12.86,9283915 2018-07-11,'600718,东软集团,12.8,12.65,12.8,12.45,12184960 2018-07-12,'600718,东软集团,12.74,13.06,13.26,12.7,15735972 2018-07-13,'600718,东软集团,13.13,13.11,13.2,13.0,8973167 2018-07-16,'600718,东软集团,13.15,13.17,13.38,13.09,12030719 2018-07-17,'600718,东软集团,13.13,13.14,13.17,12.87,8759327 2018-07-18,'600718,东软集团,13.09,12.93,13.28,12.91,9747174 2018-07-19,'600718,东软集团,12.87,12.76,13.0,12.75,7139202 2018-07-20,'600718,东软集团,12.69,13.05,13.16,12.69,10585954 2018-07-23,'600718,东软集团,13.02,13.23,13.34,12.96,11634917 2018-07-24,'600718,东软集团,13.26,13.69,13.9,13.04,24083891 2018-07-25,'600718,东软集团,13.57,13.46,13.79,13.41,14535476 2018-07-26,'600718,东软集团,13.47,13.2,13.52,13.15,11914420 2018-07-27,'600718,东软集团,13.25,13.19,13.3,13.11,6053257 2018-07-30,'600718,东软集团,13.18,12.94,13.25,12.85,9526402 2018-07-31,'600718,东软集团,12.93,12.91,13.0,12.88,4559875 2018-08-01,'600718,东软集团,12.94,12.69,13.16,12.68,7936871 2018-08-02,'600718,东软集团,12.65,12.52,12.78,12.33,8379075 2018-08-03,'600718,东软集团,12.65,12.41,12.68,12.36,6844280 2018-08-06,'600718,东软集团,12.42,12.43,12.68,12.25,6171465 2018-08-07,'600718,东软集团,12.58,12.67,12.74,12.3,8297502 2018-08-08,'600718,东软集团,12.61,12.35,12.66,12.34,6442980 2018-08-09,'600718,东软集团,12.34,12.84,13.08,12.31,14972561 2018-08-10,'600718,东软集团,12.85,12.83,12.88,12.67,7857899 2018-08-13,'600718,东软集团,12.6,13.16,13.18,12.59,13194494 2018-08-14,'600718,东软集团,13.03,12.97,13.11,12.9,7808767 2018-08-15,'600718,东软集团,12.94,12.63,13.0,12.6,8154111 2018-08-16,'600718,东软集团,12.5,12.54,12.74,12.41,6866097 2018-08-17,'600718,东软集团,12.66,12.32,12.73,12.27,6860313 2018-08-20,'600718,东软集团,12.34,12.56,12.64,12.21,6163398 2018-08-21,'600718,东软集团,12.51,12.55,12.66,12.4,5917731 2018-08-22,'600718,东软集团,12.51,12.36,12.59,12.32,4296666 2018-08-23,'600718,东软集团,12.23,12.5,12.64,12.23,5705668 2018-08-24,'600718,东软集团,12.44,12.36,12.57,12.35,4126749 2018-08-27,'600718,东软集团,12.36,12.72,12.75,12.36,8744466 2018-08-28,'600718,东软集团,12.74,12.65,12.92,12.6,8637010 2018-08-29,'600718,东软集团,12.65,12.49,12.74,12.4,8800610 2018-08-30,'600718,东软集团,12.5,12.29,12.52,12.26,6200952 2018-08-31,'600718,东软集团,12.32,12.05,12.35,12.01,8630757 2018-09-03,'600718,东软集团,12.01,11.75,12.07,11.41,11929056 2018-09-04,'600718,东软集团,11.73,11.92,12.1,11.63,8196505 2018-09-05,'600718,东软集团,11.9,11.65,11.96,11.65,5617648 2018-09-06,'600718,东软集团,11.62,11.7,11.98,11.6,6566659 2018-09-07,'600718,东软集团,11.79,11.57,11.95,11.49,8143510 2018-09-10,'600718,东软集团,11.54,11.28,11.65,11.17,7066066 2018-09-11,'600718,东软集团,11.28,11.31,11.49,11.22,3632056 2018-09-12,'600718,东软集团,11.31,11.36,11.54,11.27,4571971 2018-09-13,'600718,东软集团,11.66,11.54,11.72,11.39,5219785 2018-09-14,'600718,东软集团,11.54,11.36,11.6,11.31,4901637 2018-09-17,'600718,东软集团,11.38,11.33,11.43,11.24,3528050 2018-09-18,'600718,东软集团,11.33,11.47,11.49,11.29,3971413 2018-09-19,'600718,东软集团,11.47,11.61,11.76,11.4,6364121 2018-09-20,'600718,东软集团,11.6,11.51,11.65,11.5,3280467 2018-09-21,'600718,东软集团,11.51,11.69,11.71,11.41,6376599 2018-09-25,'600718,东软集团,11.6,11.8,11.88,11.52,7162049 2018-09-26,'600718,东软集团,11.79,11.7,11.85,11.6,7867845 2018-09-27,'600718,东软集团,11.73,11.55,11.75,11.55,4594325 2018-09-28,'600718,东软集团,11.61,11.6,11.66,11.54,3652286 2018-10-08,'600718,东软集团,11.44,11.05,11.44,11.0,7296812 2018-10-09,'600718,东软集团,11.05,10.87,11.2,10.79,5827060 2018-10-10,'600718,东软集团,10.88,10.93,11.04,10.81,3096961 2018-10-11,'600718,东软集团,10.5,9.84,10.6,9.84,15595507 2018-10-12,'600718,东软集团,9.82,9.75,9.96,9.19,11637736 2018-10-15,'600718,东软集团,9.81,9.59,9.98,9.54,5426207 2018-10-16,'600718,东软集团,9.59,9.21,9.76,9.17,5712202 2018-10-17,'600718,东软集团,9.41,9.61,9.79,9.26,10240910 2018-10-18,'600718,东软集团,9.61,9.42,9.74,9.35,6780491 2018-10-19,'600718,东软集团,9.24,9.69,9.74,9.22,8138833 2018-10-22,'600718,东软集团,9.73,10.35,10.51,9.73,14885272 2018-10-23,'600718,东软集团,10.34,10.18,10.34,9.99,7539484 2018-10-24,'600718,东软集团,10.1,9.9,10.19,9.78,9852327 2018-10-25,'600718,东软集团,9.54,9.78,9.87,9.45,9162397 2018-10-26,'600718,东软集团,9.87,9.83,9.99,9.81,4775566 2018-10-29,'600718,东软集团,9.74,9.72,9.96,9.65,3780931 2018-10-30,'600718,东软集团,9.72,9.8,9.94,9.5,5716739 2018-10-31,'600718,东软集团,9.65,9.77,9.88,9.65,7981839 2018-11-01,'600718,东软集团,10.05,9.85,10.15,9.8,14206347 2018-11-02,'600718,东软集团,10.5,10.84,10.84,10.28,38335384 2018-11-05,'600718,东软集团,11.1,11.92,11.92,11.0,45903805 2018-11-06,'600718,东软集团,11.8,12.15,12.26,11.48,34762803 2018-11-07,'600718,东软集团,11.86,11.88,11.98,11.5,25483474 2018-11-08,'600718,东软集团,11.85,11.6,12.06,11.59,16288554 2018-11-09,'600718,东软集团,11.48,11.44,11.64,11.36,11128013 2018-11-12,'600718,东软集团,11.48,11.63,11.69,11.36,13791362 2018-11-13,'600718,东软集团,11.45,11.64,11.79,11.41,15089948 2018-11-14,'600718,东软集团,11.6,11.63,11.78,11.52,10765001 2018-11-15,'600718,东软集团,11.64,11.93,11.99,11.6,25456433 2018-11-16,'600718,东软集团,11.92,11.93,12.23,11.74,22220070 2018-11-19,'600718,东软集团,11.91,11.72,11.92,11.58,12103688 2018-11-20,'600718,东软集团,11.52,11.57,11.82,11.48,8764710 2018-11-21,'600718,东软集团,11.47,11.66,11.74,11.39,9029671 2018-11-22,'600718,东软集团,11.73,11.53,11.73,11.47,6215967 2018-11-23,'600718,东软集团,11.59,10.92,11.59,10.7,11201718 2018-11-26,'600718,东软集团,10.8,11.01,11.11,10.79,6027359 2018-11-27,'600718,东软集团,11.08,11.09,11.27,10.97,4735893 2018-11-28,'600718,东软集团,11.04,11.25,11.29,11.04,5521945 2018-11-29,'600718,东软集团,11.39,10.94,11.43,10.93,6300553 2018-11-30,'600718,东软集团,10.94,11.27,11.29,10.85,6173545 2018-12-03,'600718,东软集团,11.6,11.45,11.6,11.36,11522961 2018-12-04,'600718,东软集团,11.44,11.43,11.49,11.36,5879800 2018-12-05,'600718,东软集团,11.29,11.3,11.4,11.2,5292008 2018-12-06,'600718,东软集团,11.2,11.18,11.33,11.1,5341786 2018-12-07,'600718,东软集团,11.26,11.21,11.35,11.18,2895360 2018-12-10,'600718,东软集团,11.21,11.4,11.44,11.12,6752293 2018-12-11,'600718,东软集团,11.43,11.41,11.48,11.3,4554911 2018-12-12,'600718,东软集团,11.45,11.45,11.55,11.38,5465789 2018-12-13,'600718,东软集团,11.49,11.55,11.65,11.41,6063764 2018-12-14,'600718,东软集团,11.56,11.25,11.57,11.22,5494447 2018-12-17,'600718,东软集团,11.24,11.33,11.37,11.13,4300591 2018-12-18,'600718,东软集团,11.2,11.51,11.57,11.2,6706097 2018-12-19,'600718,东软集团,11.53,11.25,11.57,11.25,5437569 2018-12-20,'600718,东软集团,11.22,11.48,11.53,11.22,6017900 2018-12-21,'600718,东软集团,11.47,11.65,11.79,11.38,12480615 2018-12-24,'600718,东软集团,11.58,11.86,11.9,11.55,11870372 2018-12-25,'600718,东软集团,11.71,11.8,11.88,11.58,9068362 2018-12-26,'600718,东软集团,11.84,11.73,11.92,11.71,7206929 \ No newline at end of file diff --git a/LSTMPredictStock/data/600839.csv b/LSTMPredictStock/data/600839.csv new file mode 100644 index 0000000..d2f78e9 --- /dev/null +++ b/LSTMPredictStock/data/600839.csv @@ -0,0 +1,2 @@ +Date,Code,Name,Open,Close,High,Low,Volume +2010-01-04,'600839,四川长虹,6.58,6.56,6.67,6.49,30869001 2010-01-05,'600839,四川长虹,6.57,6.7,6.79,6.5,48136922 2010-01-06,'600839,四川长虹,6.68,6.6,6.74,6.53,34539033 2010-01-07,'600839,四川长虹,6.55,6.26,6.56,6.24,45647057 2010-01-08,'600839,四川长虹,6.26,6.42,6.45,6.18,27871842 2010-01-11,'600839,四川长虹,6.47,6.47,6.57,6.4,30748564 2010-01-12,'600839,四川长虹,6.44,6.7,6.75,6.42,56613681 2010-01-13,'600839,四川长虹,6.51,6.69,6.82,6.49,50607875 2010-01-14,'600839,四川长虹,6.72,7.16,7.2,6.72,89092284 2010-01-15,'600839,四川长虹,7.15,7.12,7.3,7.02,51157258 2010-01-18,'600839,四川长虹,7.06,7.31,7.44,7.06,50059017 2010-01-19,'600839,四川长虹,7.3,7.21,7.4,7.2,36674432 2010-01-20,'600839,四川长虹,7.19,6.89,7.24,6.85,44374782 2010-01-21,'600839,四川长虹,6.85,6.99,7.09,6.85,28851052 2010-01-22,'600839,四川长虹,6.94,7.03,7.17,6.86,38577602 2010-01-25,'600839,四川长虹,7.0,6.81,7.1,6.8,23445728 2010-01-26,'600839,四川长虹,6.86,6.61,6.99,6.52,39145094 2010-01-27,'600839,四川长虹,6.61,6.69,6.85,6.53,26293379 2010-01-28,'600839,四川长虹,6.71,6.76,6.84,6.65,19203417 2010-01-29,'600839,四川长虹,6.71,6.78,6.91,6.68,23638335 2010-02-01,'600839,四川长虹,6.81,6.87,6.89,6.65,25296590 2010-02-02,'600839,四川长虹,6.94,7.13,7.29,6.88,47879190 2010-02-03,'600839,四川长虹,7.14,7.17,7.24,6.9,38306780 2010-02-04,'600839,四川长虹,7.16,7.19,7.3,7.03,33462076 2010-02-05,'600839,四川长虹,7.04,6.92,7.13,6.86,32119791 2010-02-08,'600839,四川长虹,6.92,6.9,7.0,6.82,11820691 2010-02-09,'600839,四川长虹,6.95,7.19,7.24,6.88,28023098 2010-02-10,'600839,四川长虹,7.22,7.19,7.24,7.1,18772920 2010-02-11,'600839,四川长虹,7.19,7.16,7.34,7.11,26418406 2010-02-12,'600839,四川长虹,7.2,7.4,7.45,7.14,34136996 2010-02-22,'600839,四川长虹,7.4,7.36,7.63,7.32,41898731 2010-02-23,'600839,四川长虹,7.3,7.46,7.48,7.11,30104086 2010-02-24,'600839,四川长虹,7.37,7.52,7.53,7.31,24306467 2010-02-25,'600839,四川长虹,7.3,7.41,7.47,7.15,120440048 2010-02-26,'600839,四川长虹,7.33,7.25,7.39,7.19,57929586 2010-03-01,'600839,四川长虹,7.17,7.24,7.24,6.94,74336562 2010-03-02,'600839,四川长虹,7.19,7.07,7.25,7.01,56865882 2010-03-03,'600839,四川长虹,7.07,7.1,7.12,6.91,51511369 2010-03-04,'600839,四川长虹,7.09,7.1,7.24,6.95,57141620 2010-03-05,'600839,四川长虹,7.08,7.1,7.13,6.98,28349618 2010-03-08,'600839,四川长虹,7.1,7.19,7.25,7.0,48846369 2010-03-09,'600839,四川长虹,7.16,7.01,7.16,7.0,41732504 2010-03-10,'600839,四川长虹,6.95,6.78,6.95,6.72,45648999 2010-03-11,'600839,四川长虹,6.7,6.71,6.76,6.68,22994754 2010-03-12,'600839,四川长虹,6.7,6.53,6.75,6.52,24773171 2010-03-15,'600839,四川长虹,6.53,6.56,6.65,6.5,19684544 2010-03-16,'600839,四川长虹,6.57,6.58,6.63,6.47,16004228 2010-03-17,'600839,四川长虹,6.58,6.76,6.76,6.57,19503334 2010-03-18,'600839,四川长虹,6.78,6.71,6.79,6.68,14229555 2010-03-19,'600839,四川长虹,6.73,6.75,6.76,6.65,15026769 2010-03-22,'600839,四川长虹,6.75,6.85,6.89,6.71,21741916 2010-03-23,'600839,四川长虹,6.85,6.74,6.87,6.73,15910558 2010-03-24,'600839,四川长虹,6.75,6.77,6.83,6.68,15958699 2010-03-25,'600839,四川长虹,6.73,6.57,6.74,6.56,18314928 2010-03-26,'600839,四川长虹,6.58,6.67,6.72,6.56,12791529 2010-03-29,'600839,四川长虹,6.67,6.76,6.79,6.67,15488295 2010-03-30,'600839,四川长虹,6.75,6.76,6.78,6.72,12274037 2010-03-31,'600839,四川长虹,6.78,6.72,6.83,6.7,17435416 2010-04-01,'600839,四川长虹,6.69,6.86,6.87,6.67,32596132 2010-04-02,'600839,四川长虹,6.93,7.16,7.2,6.93,83603491 2010-04-06,'600839,四川长虹,7.19,7.15,7.22,7.05,31931212 2010-04-07,'600839,四川长虹,7.23,7.19,7.38,7.1,63834038 2010-04-08,'600839,四川长虹,7.19,7.07,7.2,7.03,29609561 2010-04-09,'600839,四川长虹,7.08,7.13,7.17,7.04,19843641 2010-04-12,'600839,四川长虹,7.16,7.3,7.3,7.07,44731928 2010-04-13,'600839,四川长虹,7.33,7.18,7.36,7.0,33864108 2010-04-14,'600839,四川长虹,7.19,7.21,7.29,7.18,21567982 2010-04-15,'600839,四川长虹,7.21,7.13,7.31,7.04,26593291 2010-04-16,'600839,四川长虹,7.11,7.08,7.13,7.0,17360068 2010-04-19,'600839,四川长虹,7.02,6.79,7.15,6.75,28336723 2010-04-20,'600839,四川长虹,6.82,6.87,6.89,6.67,18780848 2010-04-21,'600839,四川长虹,6.86,6.99,7.02,6.77,23382207 2010-04-22,'600839,四川长虹,6.94,7.16,7.21,6.9,36781415 2010-04-23,'600839,四川长虹,7.16,6.99,7.17,6.97,23364162 2010-04-26,'600839,四川长虹,6.99,6.92,7.06,6.89,17904155 2010-04-27,'600839,四川长虹,6.88,6.8,6.9,6.6,20753074 2010-04-28,'600839,四川长虹,6.73,6.68,6.8,6.62,14952063 2010-04-29,'600839,四川长虹,6.71,6.52,6.77,6.5,15921825 2010-04-30,'600839,四川长虹,6.53,6.28,6.58,6.05,25425530 2010-05-04,'600839,四川长虹,6.19,6.23,6.31,6.1,9525734 2010-05-05,'600839,四川长虹,6.16,6.33,6.33,6.12,11820307 2010-05-06,'600839,四川长虹,6.31,6.01,6.31,5.98,13713389 2010-05-07,'600839,四川长虹,5.9,5.78,5.99,5.75,19584320 2010-05-10,'600839,四川长虹,5.83,5.92,5.95,5.75,15214972 2010-05-11,'600839,四川长虹,6.03,5.79,6.05,5.76,15327184 2010-05-12,'600839,四川长虹,5.75,6.0,6.03,5.71,23646505 2010-05-13,'600839,四川长虹,5.97,6.08,6.13,5.91,21660376 2010-05-14,'600839,四川长虹,6.0,6.0,6.05,5.94,14687716 2010-05-17,'600839,四川长虹,5.96,5.64,6.02,5.61,16990222 2010-05-19,'600839,四川长虹,5.76,5.74,5.89,5.7,15552912 2010-05-20,'600839,四川长虹,5.7,5.73,5.88,5.69,13115138 2010-05-21,'600839,四川长虹,5.62,5.8,5.81,5.52,14548509 2010-05-24,'600839,四川长虹,5.95,6.14,6.18,5.94,24993468 2010-05-25,'600839,四川长虹,6.05,6.05,6.18,6.03,15035609 2010-05-26,'600839,四川长虹,6.03,6.06,6.14,5.93,10545691 2010-05-27,'600839,四川长虹,6.03,6.1,6.11,5.94,12988245 2010-05-28,'600839,四川长虹,6.14,6.08,6.16,6.04,11502243 2010-05-31,'600839,四川长虹,6.04,5.88,6.08,5.87,10935458 2010-06-01,'600839,四川长虹,5.83,5.81,5.89,5.69,10838157 2010-06-02,'600839,四川长虹,5.76,5.86,5.87,5.71,8088752 2010-06-03,'600839,四川长虹,5.88,5.88,6.04,5.82,14896245 2010-06-04,'600839,四川长虹,5.94,5.97,6.01,5.88,10680464 2010-06-07,'600839,四川长虹,5.82,5.87,5.92,5.8,10099102 2010-06-08,'600839,四川长虹,5.86,5.88,5.91,5.82,10004821 2010-06-09,'600839,四川长虹,5.9,6.05,6.06,5.88,17046386 2010-06-10,'600839,四川长虹,6.0,6.12,6.2,5.97,18662131 2010-06-11,'600839,四川长虹,6.11,6.1,6.18,6.07,14699143 2010-06-17,'600839,四川长虹,6.14,6.03,6.16,6.03,7460814 2010-06-18,'600839,四川长虹,6.01,5.82,6.06,5.8,11703439 2010-06-21,'600839,四川长虹,5.82,6.12,6.17,5.82,18114741 2010-06-22,'600839,四川长虹,6.15,6.12,6.17,6.09,13902841 2010-06-23,'600839,四川长虹,6.12,6.16,6.17,6.07,10352581 2010-06-24,'600839,四川长虹,6.21,6.19,6.24,6.13,11018728 2010-06-25,'600839,四川长虹,6.18,6.11,6.19,6.03,11256703 2010-06-28,'600839,XR四川长,4.07,4.03,4.15,4.01,10374866 2010-06-29,'600839,四川长虹,4.03,3.8,4.07,3.78,21184172 2010-06-30,'600839,四川长虹,3.78,3.69,3.78,3.65,13716872 2010-07-01,'600839,四川长虹,3.68,3.61,3.75,3.58,13472167 2010-07-02,'600839,四川长虹,3.63,3.59,3.64,3.43,16399323 2010-07-05,'600839,四川长虹,3.56,3.54,3.56,3.44,9411177 2010-07-06,'600839,四川长虹,3.54,3.62,3.63,3.52,12758342 2010-07-07,'600839,四川长虹,3.62,3.98,3.98,3.59,59258282 2010-07-08,'600839,四川长虹,3.96,3.91,4.09,3.87,48642051 2010-07-09,'600839,四川长虹,3.95,3.96,4.0,3.86,31649952 2010-07-12,'600839,四川长虹,3.96,4.03,4.1,3.91,35559487 2010-07-13,'600839,四川长虹,4.0,3.9,4.0,3.87,18486436 2010-07-14,'600839,四川长虹,3.92,3.94,4.02,3.9,14848330 2010-07-15,'600839,四川长虹,3.94,3.91,4.01,3.9,20582267 2010-07-16,'600839,四川长虹,3.87,3.93,3.94,3.84,12663941 2010-07-19,'600839,四川长虹,3.88,3.98,3.99,3.86,13587433 2010-07-20,'600839,四川长虹,4.01,4.06,4.08,3.99,27182582 2010-07-21,'600839,四川长虹,4.06,4.05,4.17,4.03,29792557 2010-07-22,'600839,四川长虹,4.05,4.12,4.12,4.02,25861592 2010-07-23,'600839,四川长虹,4.12,4.06,4.16,4.02,20135339 2010-07-26,'600839,四川长虹,4.08,4.08,4.09,4.02,21534910 2010-07-27,'600839,四川长虹,4.08,4.06,4.12,4.03,14739043 2010-07-28,'600839,四川长虹,4.06,4.15,4.16,4.05,34972754 2010-07-29,'600839,四川长虹,4.15,4.22,4.25,4.11,42949122 2010-07-30,'600839,四川长虹,4.2,4.14,4.21,4.1,26394146 2010-08-02,'600839,四川长虹,4.15,4.2,4.2,4.13,21074662 2010-08-03,'600839,四川长虹,4.26,4.13,4.29,4.12,27032754 2010-08-04,'600839,四川长虹,4.13,4.12,4.16,4.04,21661964 2010-08-05,'600839,四川长虹,4.12,4.07,4.13,4.04,21426188 2010-08-06,'600839,四川长虹,4.07,4.19,4.19,4.05,25726071 2010-08-09,'600839,四川长虹,4.2,4.2,4.22,4.15,25306880 2010-08-10,'600839,四川长虹,4.2,4.06,4.22,4.05,24680660 2010-08-11,'600839,四川长虹,4.05,4.07,4.1,4.04,12052092 2010-08-12,'600839,四川长虹,4.03,3.99,4.12,3.98,24993459 2010-08-13,'600839,四川长虹,3.98,4.05,4.05,3.95,18392436 2010-08-16,'600839,四川长虹,4.1,4.08,4.1,3.98,66653540 2010-08-17,'600839,四川长虹,4.06,4.13,4.19,4.05,53251187 2010-08-18,'600839,四川长虹,4.13,4.06,4.13,4.03,34903439 2010-08-19,'600839,四川长虹,4.05,4.05,4.08,4.01,24063978 2010-08-20,'600839,四川长虹,4.03,3.97,4.04,3.96,26120688 2010-08-23,'600839,四川长虹,3.98,3.93,4.0,3.9,20228880 2010-08-24,'600839,四川长虹,3.93,4.16,4.18,3.85,71450960 2010-08-25,'600839,四川长虹,4.1,4.21,4.25,4.04,69021985 2010-08-26,'600839,四川长虹,4.15,4.45,4.63,4.13,190673654 2010-08-27,'600839,四川长虹,4.36,4.24,4.38,4.22,79651358 2010-08-30,'600839,四川长虹,4.28,4.28,4.31,4.2,52533107 2010-08-31,'600839,四川长虹,4.25,4.2,4.26,4.17,38358347 2010-09-01,'600839,四川长虹,4.2,4.11,4.24,4.05,35461212 2010-09-02,'600839,四川长虹,4.14,4.15,4.19,4.11,25445898 2010-09-03,'600839,四川长虹,4.13,4.13,4.16,4.07,25226824 2010-09-06,'600839,四川长虹,4.13,4.17,4.17,4.1,30257562 2010-09-07,'600839,四川长虹,4.16,4.15,4.17,4.11,21745002 2010-09-08,'600839,四川长虹,4.15,4.23,4.3,4.13,44637992 2010-09-09,'600839,四川长虹,4.23,4.1,4.24,4.08,33880303 2010-09-10,'600839,四川长虹,4.1,4.08,4.13,4.04,24679317 2010-09-13,'600839,四川长虹,4.09,4.09,4.13,4.06,26381389 2010-09-14,'600839,四川长虹,4.1,4.08,4.13,4.06,19799601 2010-09-15,'600839,四川长虹,4.08,4.06,4.13,4.01,26260954 2010-09-16,'600839,四川长虹,4.05,3.96,4.07,3.92,25436519 2010-09-17,'600839,四川长虹,4.0,3.95,4.01,3.94,13941280 2010-09-20,'600839,四川长虹,3.95,3.97,3.99,3.92,17037165 2010-09-21,'600839,四川长虹,3.99,4.02,4.03,3.91,18719611 2010-09-27,'600839,四川长虹,4.05,4.16,4.17,4.03,38356130 2010-09-28,'600839,四川长虹,4.14,4.14,4.24,4.07,39341046 2010-09-29,'600839,四川长虹,4.12,4.05,4.14,4.03,25558628 2010-09-30,'600839,四川长虹,3.98,4.07,4.11,3.98,17719012 2010-10-08,'600839,四川长虹,4.09,4.12,4.15,4.07,25024804 2010-10-11,'600839,四川长虹,4.13,4.16,4.2,4.11,38429017 2010-10-12,'600839,四川长虹,4.17,4.17,4.23,4.15,36082146 2010-10-14,'600839,四川长虹,4.28,4.13,4.34,4.1,56893538 2010-10-15,'600839,四川长虹,4.1,4.19,4.2,4.03,50259698 2010-10-18,'600839,四川长虹,4.21,4.35,4.38,4.14,124828075 2010-10-19,'600839,四川长虹,4.33,4.31,4.34,4.24,61524329 2010-10-20,'600839,四川长虹,4.24,4.22,4.29,4.18,52099088 2010-10-21,'600839,四川长虹,4.23,4.23,4.29,4.19,37535005 2010-10-22,'600839,四川长虹,4.24,4.35,4.39,4.19,74175593 2010-10-25,'600839,四川长虹,4.36,4.38,4.48,4.34,72361963 2010-10-26,'600839,四川长虹,4.39,4.3,4.4,4.26,50305497 2010-10-27,'600839,四川长虹,4.29,4.25,4.36,4.24,38735522 2010-10-28,'600839,四川长虹,4.24,4.21,4.29,4.19,35389381 2010-10-29,'600839,四川长虹,4.2,4.21,4.23,4.15,31606368 2010-11-01,'600839,四川长虹,4.21,4.23,4.23,4.17,46510225 2010-11-02,'600839,四川长虹,4.22,4.18,4.22,4.15,44685317 2010-11-03,'600839,四川长虹,4.19,4.15,4.2,4.14,32797301 2010-11-04,'600839,四川长虹,4.15,4.19,4.21,4.14,40874351 2010-11-05,'600839,四川长虹,4.21,4.25,4.27,4.18,59035028 2010-11-08,'600839,四川长虹,4.26,4.31,4.32,4.21,71556843 2010-11-09,'600839,四川长虹,4.3,4.32,4.39,4.26,79157376 2010-11-10,'600839,四川长虹,4.32,4.23,4.32,4.2,53701873 2010-11-11,'600839,四川长虹,4.2,4.23,4.31,4.2,53981556 2010-11-12,'600839,四川长虹,4.23,3.94,4.25,3.91,65834346 2010-11-15,'600839,四川长虹,3.99,4.01,4.02,3.95,28276414 2010-11-16,'600839,四川长虹,4.01,3.84,4.01,3.8,39501977 2010-11-17,'600839,四川长虹,3.82,3.81,3.91,3.79,29343680 2010-11-18,'600839,四川长虹,3.84,3.83,3.9,3.79,18210154 2010-11-19,'600839,四川长虹,3.85,3.89,3.89,3.78,34251165 2010-11-22,'600839,四川长虹,3.86,3.97,4.07,3.85,47376280 2010-11-23,'600839,四川长虹,3.94,3.87,3.95,3.82,22096632 2010-11-24,'600839,四川长虹,3.84,3.97,4.02,3.83,30817352 2010-11-25,'600839,四川长虹,4.02,3.96,4.03,3.91,25817014 2010-11-26,'600839,四川长虹,3.96,3.9,3.96,3.88,20057767 2010-11-29,'600839,四川长虹,3.9,3.89,3.93,3.86,15384808 2010-11-30,'600839,四川长虹,3.93,3.82,3.94,3.75,30157153 2010-12-01,'600839,四川长虹,3.79,3.78,3.82,3.74,22634766 2010-12-02,'600839,四川长虹,3.81,3.79,3.83,3.78,24584639 2010-12-03,'600839,四川长虹,3.79,3.84,3.9,3.73,30847918 2010-12-06,'600839,四川长虹,3.83,3.8,3.84,3.76,14492050 2010-12-07,'600839,四川长虹,3.79,3.85,3.93,3.7,30987210 2010-12-08,'600839,四川长虹,3.82,3.86,3.94,3.81,44477572 2010-12-09,'600839,四川长虹,3.84,3.77,3.84,3.76,18827914 2010-12-10,'600839,四川长虹,3.75,3.78,3.79,3.72,14981331 2010-12-13,'600839,四川长虹,3.78,3.97,4.07,3.77,61444600 2010-12-14,'600839,四川长虹,3.93,3.94,3.99,3.91,38550546 2010-12-15,'600839,四川长虹,3.94,3.95,4.04,3.89,39150101 2010-12-16,'600839,四川长虹,3.96,3.96,4.03,3.94,47887269 2010-12-17,'600839,四川长虹,3.96,3.91,3.97,3.9,19109318 2010-12-20,'600839,四川长虹,3.92,3.83,3.93,3.76,27528590 2010-12-21,'600839,四川长虹,3.84,3.87,3.88,3.8,18395526 2010-12-22,'600839,四川长虹,3.87,3.84,3.89,3.82,17272239 2010-12-23,'600839,四川长虹,3.83,3.9,3.99,3.81,42921519 2010-12-24,'600839,四川长虹,3.89,3.84,3.93,3.81,29229939 2010-12-27,'600839,四川长虹,3.81,3.74,3.85,3.72,24272688 2010-12-28,'600839,四川长虹,3.74,3.67,3.75,3.65,17963067 2010-12-29,'600839,四川长虹,3.66,3.69,3.71,3.63,12372869 2010-12-30,'600839,四川长虹,3.69,3.68,3.71,3.64,13338957 2010-12-31,'600839,四川长虹,3.68,3.7,3.71,3.65,17847900 2011-01-04,'600839,四川长虹,3.71,3.73,3.74,3.68,21535763 2011-01-05,'600839,四川长虹,3.71,3.74,3.75,3.68,20659147 2011-01-06,'600839,四川长虹,3.71,3.81,3.94,3.71,54003055 2011-01-07,'600839,四川长虹,3.79,3.77,3.81,3.75,25120385 2011-01-10,'600839,四川长虹,3.77,3.7,3.78,3.69,16317328 2011-01-11,'600839,四川长虹,3.7,3.83,3.84,3.67,28910963 2011-01-12,'600839,四川长虹,3.79,3.92,3.94,3.78,67411895 2011-01-13,'600839,四川长虹,3.9,3.85,3.94,3.83,70886830 2011-01-14,'600839,四川长虹,3.82,3.79,3.83,3.75,19450622 2011-01-17,'600839,四川长虹,3.78,3.68,3.8,3.66,23192109 2011-01-18,'600839,四川长虹,3.68,3.7,3.71,3.65,16842241 2011-01-19,'600839,四川长虹,3.7,3.76,3.78,3.68,26107899 2011-01-20,'600839,四川长虹,3.81,3.69,3.86,3.68,41387411 2011-01-21,'600839,四川长虹,3.67,3.76,3.8,3.66,26055668 2011-01-24,'600839,四川长虹,3.76,3.82,3.86,3.74,40183631 2011-01-25,'600839,四川长虹,3.8,3.75,3.82,3.73,21264332 2011-01-26,'600839,四川长虹,3.76,3.8,3.83,3.74,19420640 2011-01-27,'600839,四川长虹,3.8,3.82,3.86,3.76,27976885 2011-01-28,'600839,四川长虹,3.82,3.85,3.88,3.81,35566132 2011-01-31,'600839,四川长虹,3.84,3.85,3.86,3.81,19180621 2011-02-01,'600839,四川长虹,3.84,3.84,3.84,3.81,12535306 2011-02-09,'600839,四川长虹,3.81,3.83,3.88,3.8,18671284 2011-02-10,'600839,四川长虹,3.83,3.9,3.91,3.82,40088657 2011-02-11,'600839,四川长虹,3.89,3.9,3.91,3.87,28541532 2011-02-14,'600839,四川长虹,3.9,3.99,4.01,3.89,58289482 2011-02-15,'600839,四川长虹,3.98,3.94,4.04,3.93,52551447 2011-02-16,'600839,四川长虹,3.93,4.03,4.03,3.91,48800384 2011-02-17,'600839,四川长虹,4.0,3.98,4.02,3.95,28345701 2011-02-18,'600839,四川长虹,3.98,3.91,3.98,3.9,24202535 2011-02-21,'600839,四川长虹,3.89,4.02,4.03,3.89,45649600 2011-02-22,'600839,四川长虹,4.0,3.9,4.01,3.88,33226870 2011-02-23,'600839,四川长虹,3.89,3.94,3.94,3.88,21040098 2011-02-24,'600839,四川长虹,3.92,3.92,3.93,3.89,16121748 2011-02-25,'600839,四川长虹,3.91,3.98,4.02,3.88,45789956 2011-02-28,'600839,四川长虹,3.98,4.07,4.12,3.96,70533824 2011-03-01,'600839,四川长虹,4.05,4.04,4.06,4.01,36365274 2011-03-02,'600839,四川长虹,4.03,4.03,4.04,3.97,26877178 2011-03-03,'600839,四川长虹,4.02,3.98,4.07,3.97,21476451 2011-03-04,'600839,四川长虹,3.99,4.02,4.04,3.98,21804543 2011-03-07,'600839,四川长虹,4.02,4.09,4.11,4.02,49343659 2011-03-08,'600839,四川长虹,4.08,4.05,4.09,4.03,26671520 2011-03-09,'600839,四川长虹,4.06,4.06,4.08,4.03,18170025 2011-03-10,'600839,四川长虹,4.06,3.99,4.06,3.99,24183476 2011-03-11,'600839,四川长虹,3.98,3.96,4.01,3.95,20068420 2011-03-14,'600839,四川长虹,3.96,4.0,4.02,3.96,20325447 2011-03-15,'600839,四川长虹,4.0,3.98,4.04,3.9,35904299 2011-03-16,'600839,四川长虹,3.97,4.38,4.38,3.95,136463849 2011-03-17,'600839,四川长虹,4.5,4.21,4.5,4.17,186243784 2011-03-18,'600839,四川长虹,4.21,4.14,4.27,4.13,58032633 2011-03-21,'600839,四川长虹,4.16,4.1,4.19,4.07,40983363 2011-03-22,'600839,四川长虹,4.11,4.11,4.12,4.04,28284112 2011-03-23,'600839,四川长虹,4.09,4.14,4.2,4.08,32240533 2011-03-24,'600839,四川长虹,4.15,4.1,4.19,4.09,28616105 2011-03-25,'600839,四川长虹,4.1,4.13,4.16,4.09,25003882 2011-03-28,'600839,四川长虹,4.14,4.22,4.27,4.14,60637088 2011-03-29,'600839,四川长虹,4.22,4.3,4.41,4.22,86914898 2011-03-30,'600839,四川长虹,4.32,4.28,4.38,4.25,46837499 2011-03-31,'600839,四川长虹,4.28,4.16,4.31,4.13,32298785 2011-04-01,'600839,四川长虹,4.16,4.25,4.25,4.15,27116210 2011-04-06,'600839,四川长虹,4.25,4.27,4.34,4.24,31878454 2011-04-07,'600839,四川长虹,4.3,4.29,4.32,4.24,24304077 2011-04-08,'600839,四川长虹,4.31,4.29,4.32,4.25,21519089 2011-04-11,'600839,四川长虹,4.3,4.29,4.35,4.28,29865890 2011-04-12,'600839,四川长虹,4.3,4.39,4.39,4.28,59445465 2011-04-13,'600839,四川长虹,4.41,4.42,4.45,4.35,54549254 2011-04-14,'600839,四川长虹,4.42,4.52,4.64,4.4,91942526 2011-04-15,'600839,四川长虹,4.5,4.47,4.55,4.38,48401517 2011-04-18,'600839,四川长虹,4.45,4.47,4.49,4.41,29758891 2011-04-19,'600839,四川长虹,4.43,4.61,4.73,4.4,96312257 2011-04-20,'600839,四川长虹,4.6,4.54,4.69,4.53,46998165 2011-04-21,'600839,四川长虹,4.56,4.66,4.71,4.55,54112671 2011-04-22,'600839,四川长虹,4.66,4.62,4.69,4.58,34783289 2011-04-25,'600839,四川长虹,4.61,4.59,4.8,4.58,60778378 2011-04-26,'600839,四川长虹,4.56,4.33,4.56,4.28,58759645 2011-04-27,'600839,四川长虹,4.35,4.35,4.44,4.27,44518014 2011-04-28,'600839,四川长虹,4.37,4.26,4.41,4.25,27047320 2011-04-29,'600839,四川长虹,4.28,4.36,4.37,4.26,22451224 2011-05-03,'600839,四川长虹,4.38,4.41,4.44,4.33,22541093 2011-05-04,'600839,四川长虹,4.4,4.3,4.4,4.28,25943829 2011-05-05,'600839,四川长虹,4.28,4.29,4.31,4.22,22532462 2011-05-06,'600839,四川长虹,4.24,4.35,4.39,4.24,23364492 2011-05-09,'600839,四川长虹,4.35,4.32,4.38,4.28,16974865 2011-05-10,'600839,四川长虹,4.33,4.3,4.33,4.26,19041633 2011-05-11,'600839,四川长虹,4.29,4.3,4.35,4.28,21962647 2011-05-12,'600839,四川长虹,4.27,4.29,4.43,4.27,34341696 2011-05-13,'600839,四川长虹,4.32,4.26,4.33,4.18,31575753 2011-05-16,'600839,四川长虹,4.26,4.21,4.29,4.2,22160425 2011-05-17,'600839,四川长虹,4.19,4.26,4.36,4.14,37732666 2011-05-18,'600839,四川长虹,4.26,4.24,4.27,4.2,16739589 2011-05-19,'600839,四川长虹,4.26,4.19,4.29,4.17,19423787 2011-05-20,'600839,四川长虹,4.21,4.18,4.22,4.16,13350513 2011-05-23,'600839,四川长虹,4.19,4.02,4.2,4.02,25470964 2011-05-24,'600839,四川长虹,4.0,4.04,4.05,3.92,19257223 2011-05-25,'600839,四川长虹,4.01,3.96,4.04,3.95,15686263 2011-05-26,'600839,四川长虹,4.0,3.96,4.01,3.96,13015463 2011-05-27,'600839,四川长虹,3.97,3.92,3.99,3.88,15586936 2011-05-30,'600839,四川长虹,3.91,3.84,3.95,3.83,17408181 2011-05-31,'600839,四川长虹,3.85,3.96,3.96,3.85,15003768 2011-06-01,'600839,四川长虹,3.97,3.95,3.97,3.91,11152163 2011-06-02,'600839,四川长虹,3.9,3.9,3.95,3.86,15211701 2011-06-03,'600839,四川长虹,3.9,3.96,3.99,3.9,17650971 2011-06-07,'600839,四川长虹,3.96,3.98,4.01,3.95,11012186 2011-06-09,'600839,四川长虹,4.01,4.06,4.18,3.99,51276955 2011-06-10,'600839,四川长虹,4.05,4.05,4.1,3.97,31665699 2011-06-13,'600839,四川长虹,4.02,4.09,4.14,3.98,27693172 2011-06-14,'600839,四川长虹,4.09,4.09,4.12,4.05,19553987 2011-06-15,'600839,四川长虹,4.07,4.05,4.1,4.04,14153345 2011-06-16,'600839,四川长虹,4.03,4.01,4.09,3.98,13157775 2011-06-17,'600839,四川长虹,4.0,3.96,4.02,3.96,10138853 2011-06-20,'600839,四川长虹,3.96,3.93,3.99,3.91,10742171 2011-06-21,'600839,四川长虹,3.94,4.03,4.03,3.93,18478074 2011-06-22,'600839,四川长虹,4.03,4.04,4.07,3.99,14420479 2011-06-23,'600839,四川长虹,4.05,4.07,4.08,4.01,20425170 2011-06-24,'600839,XR四川长,3.27,3.36,3.4,3.24,34841208 2011-06-27,'600839,四川长虹,3.31,3.36,3.36,3.3,37648806 2011-06-28,'600839,四川长虹,3.35,3.39,3.43,3.31,37815776 2011-06-29,'600839,四川长虹,3.37,3.31,3.38,3.29,34599057 2011-06-30,'600839,四川长虹,3.31,3.34,3.36,3.3,25713788 2011-07-01,'600839,四川长虹,3.36,3.34,3.37,3.32,23890671 2011-07-04,'600839,四川长虹,3.35,3.41,3.41,3.34,47421703 2011-07-05,'600839,四川长虹,3.41,3.4,3.41,3.37,23878697 2011-07-06,'600839,四川长虹,3.43,3.53,3.63,3.43,104630651 2011-07-07,'600839,四川长虹,3.52,3.51,3.55,3.43,66687233 2011-07-08,'600839,四川长虹,3.5,3.52,3.54,3.47,34802970 2011-07-11,'600839,四川长虹,3.5,3.67,3.68,3.47,102243711 2011-07-12,'600839,四川长虹,3.67,3.65,3.71,3.62,60605365 2011-07-13,'600839,四川长虹,3.64,3.69,3.72,3.61,55016782 2011-07-14,'600839,四川长虹,3.7,3.68,3.7,3.63,41344712 2011-07-15,'600839,四川长虹,3.74,3.68,3.77,3.65,49418160 2011-07-18,'600839,四川长虹,3.7,3.59,3.73,3.56,69465064 2011-07-19,'600839,四川长虹,3.56,3.53,3.56,3.49,51985608 2011-07-20,'600839,四川长虹,3.54,3.56,3.57,3.49,34068443 2011-07-21,'600839,四川长虹,3.55,3.57,3.6,3.52,40086430 2011-07-22,'600839,四川长虹,3.58,3.68,3.69,3.56,71939279 2011-07-25,'600839,四川长虹,3.65,3.66,3.78,3.64,100725396 2011-07-26,'600839,四川长虹,3.63,3.69,3.73,3.63,41222254 2011-07-27,'600839,四川长虹,3.67,3.7,3.72,3.64,36282885 2011-07-28,'600839,四川长虹,3.66,3.6,3.68,3.57,40249789 2011-07-29,'600839,四川长虹,3.6,3.5,3.61,3.47,46032738 2011-08-01,'600839,四川长虹,3.5,3.66,3.66,3.48,54520945 2011-08-02,'600839,四川长虹,3.63,3.66,3.68,3.58,32513713 2011-08-03,'600839,四川长虹,3.62,3.63,3.69,3.58,31879027 2011-08-04,'600839,四川长虹,3.63,3.56,3.65,3.54,29933023 2011-08-05,'600839,四川长虹,3.46,3.5,3.54,3.39,34047408 2011-08-08,'600839,四川长虹,3.45,3.28,3.51,3.2,53998285 2011-08-09,'600839,四川长虹,3.18,3.28,3.3,3.08,57830711 2011-08-10,'600839,四川长虹,3.33,3.33,3.37,3.29,54757864 2011-08-11,'600839,四川长虹,3.26,3.4,3.42,3.23,110420068 2011-08-12,'600839,四川长虹,3.38,3.35,3.46,3.29,117385597 2011-08-15,'600839,四川长虹,3.26,3.25,3.27,3.19,211708712 2011-08-16,'600839,四川长虹,3.23,3.18,3.24,3.13,216394202 2011-08-17,'600839,四川长虹,3.16,3.17,3.2,3.12,163617545 2011-08-18,'600839,四川长虹,3.16,3.01,3.17,3.0,246317447 2011-08-19,'600839,四川长虹,2.92,2.96,2.99,2.89,148422469 2011-08-22,'600839,四川长虹,2.97,2.94,3.02,2.92,96648832 2011-08-23,'600839,四川长虹,2.95,2.98,2.98,2.93,77749548 2011-08-24,'600839,四川长虹,3.0,2.95,3.01,2.94,74584598 2011-08-25,'600839,四川长虹,2.96,3.01,3.03,2.94,117741487 2011-08-26,'600839,四川长虹,2.99,2.99,3.01,2.97,75228926 2011-08-29,'600839,四川长虹,2.97,2.94,2.98,2.92,93053881 2011-08-30,'600839,四川长虹,2.96,2.91,2.97,2.9,71939634 2011-08-31,'600839,四川长虹,2.91,2.88,2.92,2.84,75993746 2011-09-01,'600839,四川长虹,2.88,2.87,2.89,2.85,50187386 2011-09-02,'600839,四川长虹,2.86,2.91,2.93,2.84,92487976 2011-09-05,'600839,四川长虹,2.88,2.82,2.88,2.79,61616496 2011-09-06,'600839,四川长虹,2.8,2.78,2.82,2.77,48963665 2011-09-07,'600839,四川长虹,2.81,2.83,2.83,2.79,40285575 2011-09-08,'600839,四川长虹,2.83,2.79,2.84,2.78,40233369 2011-09-09,'600839,四川长虹,2.79,2.79,2.82,2.78,31988659 2011-09-13,'600839,四川长虹,2.75,2.72,2.75,2.71,39107991 2011-09-14,'600839,四川长虹,2.72,2.72,2.74,2.67,40295422 2011-09-15,'600839,四川长虹,2.72,2.73,2.76,2.71,49449843 2011-09-16,'600839,四川长虹,2.74,2.72,2.75,2.71,29944244 2011-09-19,'600839,四川长虹,2.72,2.66,2.72,2.65,33077660 2011-09-20,'600839,四川长虹,2.65,2.67,2.69,2.63,34779936 2011-09-21,'600839,四川长虹,2.67,2.73,2.74,2.65,52579997 2011-09-22,'600839,四川长虹,2.71,2.66,2.74,2.66,44246578 2011-09-23,'600839,四川长虹,2.62,2.69,2.71,2.58,50689160 2011-09-26,'600839,四川长虹,2.68,2.66,2.76,2.65,44238080 2011-09-27,'600839,四川长虹,2.68,2.72,2.75,2.65,48270956 2011-09-28,'600839,四川长虹,2.73,2.68,2.75,2.66,37805172 2011-09-29,'600839,四川长虹,2.67,2.62,2.7,2.61,32077154 2011-09-30,'600839,四川长虹,2.63,2.6,2.64,2.57,31296521 2011-10-10,'600839,四川长虹,2.62,2.61,2.64,2.6,22681803 2011-10-11,'600839,四川长虹,2.66,2.61,2.68,2.58,50139951 2011-10-12,'600839,四川长虹,2.6,2.67,2.67,2.58,72671869 2011-10-13,'600839,四川长虹,2.66,2.69,2.73,2.65,67404093 2011-10-14,'600839,四川长虹,2.68,2.67,2.69,2.64,37008311 2011-10-17,'600839,四川长虹,2.69,2.66,2.69,2.65,35024111 2011-10-18,'600839,四川长虹,2.65,2.61,2.65,2.6,44022217 2011-10-19,'600839,四川长虹,2.62,2.6,2.62,2.58,23293084 2011-10-20,'600839,四川长虹,2.6,2.5,2.6,2.48,49322471 2011-10-21,'600839,四川长虹,2.49,2.49,2.52,2.49,23291849 2011-10-24,'600839,四川长虹,2.5,2.52,2.53,2.43,49749523 2011-10-25,'600839,四川长虹,2.52,2.55,2.56,2.47,58360977 2011-10-26,'600839,四川长虹,2.53,2.59,2.65,2.51,94538081 2011-10-27,'600839,四川长虹,2.58,2.56,2.6,2.55,56263643 2011-10-28,'600839,四川长虹,2.59,2.61,2.62,2.58,67626156 2011-10-31,'600839,四川长虹,2.6,2.62,2.65,2.59,48331733 2011-11-01,'600839,四川长虹,2.62,2.69,2.74,2.62,127686826 2011-11-02,'600839,四川长虹,2.65,2.72,2.72,2.64,61392215 2011-11-03,'600839,四川长虹,2.72,2.71,2.78,2.7,91807167 2011-11-04,'600839,四川长虹,2.73,2.74,2.76,2.72,70790831 2011-11-07,'600839,四川长虹,2.73,2.7,2.74,2.7,34786602 2011-11-08,'600839,四川长虹,2.7,2.68,2.71,2.67,29020959 2011-11-09,'600839,四川长虹,2.69,2.69,2.72,2.66,29809185 2011-11-10,'600839,四川长虹,2.66,2.62,2.68,2.62,38604789 2011-11-11,'600839,四川长虹,2.63,2.64,2.67,2.61,29008391 2011-11-14,'600839,四川长虹,2.66,2.68,2.69,2.64,28930898 2011-11-15,'600839,四川长虹,2.68,2.7,2.71,2.65,38510908 2011-11-16,'600839,四川长虹,2.69,2.68,2.78,2.67,90918575 2011-11-17,'600839,四川长虹,2.67,2.65,2.67,2.64,37478081 2011-11-18,'600839,四川长虹,2.63,2.57,2.64,2.53,41820690 2011-11-21,'600839,四川长虹,2.56,2.55,2.58,2.52,21882861 2011-11-22,'600839,四川长虹,2.51,2.54,2.55,2.5,29883548 2011-11-23,'600839,四川长虹,2.52,2.5,2.54,2.5,18410972 2011-11-24,'600839,四川长虹,2.49,2.49,2.51,2.46,28072004 2011-11-25,'600839,四川长虹,2.48,2.48,2.51,2.47,18730562 2011-11-28,'600839,四川长虹,2.49,2.47,2.5,2.45,19841044 2011-11-30,'600839,四川长虹,2.5,2.41,2.52,2.38,49964326 2011-12-01,'600839,四川长虹,2.46,2.44,2.49,2.44,34215776 2011-12-02,'600839,四川长虹,2.45,2.43,2.45,2.4,18869251 2011-12-05,'600839,四川长虹,2.42,2.39,2.43,2.38,17456165 2011-12-06,'600839,四川长虹,2.38,2.36,2.39,2.33,23081788 2011-12-07,'600839,四川长虹,2.36,2.37,2.38,2.34,14572950 2011-12-08,'600839,四川长虹,2.37,2.37,2.39,2.33,17765443 2011-12-09,'600839,四川长虹,2.35,2.35,2.37,2.34,13105213 2011-12-12,'600839,四川长虹,2.35,2.34,2.37,2.33,12016726 2011-12-13,'600839,四川长虹,2.33,2.24,2.33,2.23,45161525 2011-12-14,'600839,四川长虹,2.23,2.22,2.25,2.21,19752914 2011-12-15,'600839,四川长虹,2.2,2.14,2.21,2.13,32242997 2011-12-16,'600839,四川长虹,2.14,2.19,2.2,2.14,24510885 2011-12-19,'600839,四川长虹,2.17,2.18,2.19,2.12,25331664 2011-12-20,'600839,四川长虹,2.17,2.17,2.21,2.16,20474369 2011-12-22,'600839,四川长虹,2.14,2.11,2.14,2.05,31422601 2011-12-23,'600839,四川长虹,2.1,2.12,2.15,2.08,20764378 2011-12-26,'600839,四川长虹,2.11,2.11,2.14,2.09,18440826 2011-12-27,'600839,四川长虹,2.12,2.09,2.14,2.09,20867304 2011-12-28,'600839,四川长虹,2.07,2.11,2.11,2.07,25530402 2011-12-29,'600839,四川长虹,2.1,2.1,2.12,2.08,17774033 2011-12-30,'600839,四川长虹,2.11,2.14,2.15,2.11,22572902 2012-01-04,'600839,四川长虹,2.16,2.12,2.18,2.11,21039803 2012-01-05,'600839,四川长虹,2.11,2.11,2.15,2.1,25489489 2012-01-06,'600839,四川长虹,2.11,2.13,2.14,2.09,17152957 2012-01-09,'600839,四川长虹,2.14,2.2,2.21,2.13,42393657 2012-01-10,'600839,四川长虹,2.2,2.3,2.33,2.18,72134323 2012-01-11,'600839,四川长虹,2.3,2.28,2.32,2.26,44922059 2012-01-12,'600839,四川长虹,2.28,2.25,2.3,2.25,26266162 2012-01-13,'600839,四川长虹,2.27,2.24,2.31,2.23,44009156 2012-01-16,'600839,四川长虹,2.22,2.19,2.24,2.18,21984048 2012-01-17,'600839,四川长虹,2.2,2.29,2.3,2.18,35088414 2012-01-18,'600839,四川长虹,2.29,2.26,2.32,2.25,29253458 2012-01-19,'600839,四川长虹,2.29,2.28,2.31,2.26,27447263 2012-01-20,'600839,四川长虹,2.3,2.3,2.3,2.27,20048083 2012-01-30,'600839,四川长虹,2.3,2.25,2.31,2.24,25511109 2012-01-31,'600839,四川长虹,2.24,2.24,2.26,2.23,14428934 2012-02-01,'600839,四川长虹,2.24,2.22,2.26,2.22,17291391 2012-02-02,'600839,四川长虹,2.22,2.26,2.26,2.21,20015220 2012-02-03,'600839,四川长虹,2.25,2.27,2.27,2.23,32093257 2012-02-06,'600839,四川长虹,2.27,2.26,2.28,2.24,29850095 2012-02-07,'600839,四川长虹,2.25,2.21,2.26,2.2,28136572 2012-02-08,'600839,四川长虹,2.21,2.25,2.26,2.2,29835994 2012-02-09,'600839,四川长虹,2.24,2.27,2.28,2.23,48728514 2012-02-10,'600839,四川长虹,2.26,2.32,2.32,2.25,66372461 2012-02-13,'600839,四川长虹,2.29,2.31,2.33,2.27,45455814 2012-02-14,'600839,四川长虹,2.3,2.28,2.31,2.27,32259137 2012-02-15,'600839,四川长虹,2.28,2.32,2.33,2.27,54526041 2012-02-16,'600839,四川长虹,2.31,2.32,2.34,2.29,48477813 2012-02-17,'600839,四川长虹,2.32,2.31,2.33,2.29,29650579 2012-02-20,'600839,四川长虹,2.34,2.38,2.44,2.31,152116466 2012-02-21,'600839,四川长虹,2.36,2.4,2.41,2.34,63880246 2012-02-22,'600839,四川长虹,2.43,2.49,2.53,2.39,130030350 2012-02-23,'600839,四川长虹,2.48,2.47,2.49,2.44,75215993 2012-02-24,'600839,四川长虹,2.47,2.47,2.49,2.43,59600121 2012-02-27,'600839,四川长虹,2.48,2.72,2.72,2.45,270107573 2012-02-28,'600839,四川长虹,2.77,2.74,2.8,2.71,225973496 2012-02-29,'600839,四川长虹,2.72,2.72,2.75,2.66,130345752 2012-03-01,'600839,四川长虹,2.7,2.7,2.73,2.68,59732177 2012-03-02,'600839,四川长虹,2.7,2.76,2.79,2.69,105770877 2012-03-05,'600839,四川长虹,2.76,2.7,2.85,2.69,208936583 2012-03-06,'600839,四川长虹,2.67,2.64,2.68,2.59,94988548 2012-03-07,'600839,四川长虹,2.6,2.63,2.71,2.59,77008887 2012-03-08,'600839,四川长虹,2.64,2.63,2.65,2.61,68501260 2012-03-09,'600839,四川长虹,2.64,2.63,2.65,2.6,59172880 2012-03-12,'600839,四川长虹,2.64,2.62,2.65,2.6,55129299 2012-03-13,'600839,四川长虹,2.62,2.62,2.63,2.59,58497520 2012-03-14,'600839,四川长虹,2.63,2.49,2.64,2.47,89858590 2012-03-15,'600839,四川长虹,2.49,2.43,2.52,2.39,68920588 2012-03-16,'600839,四川长虹,2.41,2.47,2.48,2.41,48702983 2012-03-19,'600839,四川长虹,2.46,2.47,2.48,2.41,46595653 2012-03-20,'600839,四川长虹,2.45,2.42,2.46,2.42,28197038 2012-03-21,'600839,四川长虹,2.43,2.48,2.49,2.42,125969598 2012-03-22,'600839,四川长虹,2.45,2.45,2.5,2.42,58912200 2012-03-23,'600839,四川长虹,2.45,2.4,2.45,2.39,40686059 2012-03-26,'600839,四川长虹,2.4,2.39,2.42,2.37,25010643 2012-03-27,'600839,四川长虹,2.4,2.41,2.43,2.39,32861760 2012-03-28,'600839,四川长虹,2.41,2.28,2.41,2.27,51842599 2012-03-29,'600839,四川长虹,2.28,2.23,2.28,2.21,36715094 2012-03-30,'600839,四川长虹,2.23,2.25,2.26,2.22,31089240 2012-04-05,'600839,四川长虹,2.25,2.3,2.31,2.24,30924618 2012-04-06,'600839,四川长虹,2.3,2.31,2.32,2.29,25414513 2012-04-09,'600839,四川长虹,2.3,2.28,2.31,2.27,23145171 2012-04-10,'600839,四川长虹,2.27,2.34,2.39,2.26,42491036 2012-04-11,'600839,四川长虹,2.3,2.33,2.35,2.28,29667554 2012-04-12,'600839,四川长虹,2.33,2.38,2.4,2.31,45633692 2012-04-13,'600839,四川长虹,2.38,2.38,2.41,2.36,39362450 2012-04-16,'600839,四川长虹,2.37,2.39,2.41,2.36,30906396 2012-04-17,'600839,四川长虹,2.39,2.36,2.41,2.35,30316740 2012-04-18,'600839,四川长虹,2.36,2.4,2.41,2.35,48511836 2012-04-19,'600839,四川长虹,2.4,2.39,2.41,2.37,29389613 2012-04-20,'600839,四川长虹,2.38,2.43,2.43,2.37,46487884 2012-04-23,'600839,四川长虹,2.43,2.38,2.44,2.37,51760018 2012-04-24,'600839,四川长虹,2.37,2.33,2.39,2.29,47937344 2012-04-25,'600839,四川长虹,2.34,2.37,2.39,2.32,40986143 2012-04-26,'600839,四川长虹,2.37,2.36,2.38,2.35,24737980 2012-04-27,'600839,四川长虹,2.35,2.35,2.36,2.34,21735585 2012-05-02,'600839,四川长虹,2.37,2.38,2.39,2.35,46823036 2012-05-03,'600839,四川长虹,2.37,2.36,2.38,2.34,30536309 2012-05-04,'600839,四川长虹,2.35,2.39,2.42,2.34,67740550 2012-05-07,'600839,四川长虹,2.37,2.37,2.39,2.35,43458583 2012-05-08,'600839,四川长虹,2.38,2.39,2.39,2.36,39830195 2012-05-09,'600839,四川长虹,2.37,2.32,2.37,2.31,42279796 2012-05-10,'600839,四川长虹,2.32,2.3,2.33,2.3,34568443 2012-05-11,'600839,四川长虹,2.3,2.31,2.35,2.29,41340165 2012-05-14,'600839,四川长虹,2.32,2.29,2.34,2.29,34091747 2012-05-15,'600839,四川长虹,2.28,2.34,2.34,2.27,62868349 2012-05-16,'600839,四川长虹,2.33,2.32,2.38,2.31,47248373 2012-05-17,'600839,四川长虹,2.34,2.35,2.37,2.32,48353039 2012-05-18,'600839,四川长虹,2.33,2.3,2.34,2.29,33190390 2012-05-21,'600839,四川长虹,2.3,2.3,2.32,2.28,22411213 2012-05-22,'600839,四川长虹,2.31,2.31,2.31,2.29,29450119 2012-05-23,'600839,四川长虹,2.3,2.28,2.31,2.26,29223123 2012-05-24,'600839,四川长虹,2.28,2.26,2.29,2.26,20851374 2012-05-25,'600839,四川长虹,2.27,2.25,2.28,2.24,23174109 2012-05-28,'600839,四川长虹,2.25,2.27,2.28,2.22,32596896 2012-05-29,'600839,四川长虹,2.29,2.33,2.34,2.29,66170920 2012-05-30,'600839,四川长虹,2.32,2.31,2.33,2.3,29081553 2012-05-31,'600839,四川长虹,2.3,2.31,2.32,2.29,29893819 2012-06-01,'600839,四川长虹,2.3,2.3,2.33,2.29,19459570 2012-06-04,'600839,四川长虹,2.28,2.23,2.28,2.22,35295652 2012-06-05,'600839,四川长虹,2.23,2.23,2.25,2.22,19666452 2012-06-06,'600839,四川长虹,2.24,2.23,2.25,2.21,17695691 2012-06-07,'600839,四川长虹,2.25,2.21,2.25,2.2,17145382 2012-06-08,'600839,四川长虹,2.23,2.21,2.23,2.2,18289406 2012-06-11,'600839,四川长虹,2.22,2.24,2.25,2.21,17530163 2012-06-12,'600839,四川长虹,2.23,2.22,2.24,2.21,16749964 2012-06-13,'600839,四川长虹,2.22,2.23,2.24,2.21,19213984 2012-06-14,'600839,四川长虹,2.23,2.22,2.24,2.21,18200442 2012-06-15,'600839,四川长虹,2.23,2.23,2.24,2.21,18500596 2012-06-19,'600839,四川长虹,2.24,2.22,2.24,2.2,18555052 2012-06-20,'600839,四川长虹,2.22,2.22,2.23,2.21,14896078 2012-06-21,'600839,四川长虹,2.21,2.18,2.22,2.17,19307161 2012-06-25,'600839,四川长虹,2.17,2.14,2.18,2.13,20244017 2012-06-26,'600839,四川长虹,2.13,2.13,2.14,2.11,16654966 2012-06-27,'600839,四川长虹,2.13,2.11,2.14,2.1,13224970 2012-06-28,'600839,四川长虹,2.12,2.08,2.13,2.08,15590014 2012-06-29,'600839,四川长虹,2.07,2.11,2.12,2.07,15000092 2012-07-02,'600839,四川长虹,2.12,2.1,2.13,2.09,22283279 2012-07-03,'600839,四川长虹,2.1,2.11,2.12,2.09,16437438 2012-07-04,'600839,四川长虹,2.11,2.1,2.12,2.09,15864411 2012-07-05,'600839,四川长虹,2.1,2.08,2.11,2.06,16789350 2012-07-06,'600839,四川长虹,2.09,2.11,2.11,2.06,18587044 2012-07-09,'600839,四川长虹,2.1,2.06,2.1,2.05,19246743 2012-07-10,'600839,四川长虹,2.06,2.03,2.07,2.02,22558241 2012-07-11,'600839,四川长虹,2.03,2.05,2.06,2.02,16085985 2012-07-12,'600839,四川长虹,2.05,2.05,2.07,2.03,18567494 2012-07-13,'600839,四川长虹,2.05,2.06,2.07,2.04,14787707 2012-07-16,'600839,四川长虹,2.06,2.01,2.06,2.01,18751214 2012-07-17,'600839,四川长虹,2.01,2.02,2.03,2.0,19244058 2012-07-18,'600839,四川长虹,2.02,2.04,2.04,2.01,18815871 2012-07-19,'600839,四川长虹,2.04,2.05,2.07,2.01,29771728 2012-07-20,'600839,四川长虹,2.04,2.08,2.13,2.02,45283455 2012-07-23,'600839,四川长虹,2.06,2.04,2.06,2.03,20708838 2012-07-24,'600839,四川长虹,2.04,2.05,2.06,2.03,15630666 2012-07-25,'600839,四川长虹,2.04,2.03,2.05,2.03,10484235 2012-07-26,'600839,四川长虹,2.03,2.03,2.06,2.02,15179556 2012-07-27,'600839,四川长虹,2.03,2.04,2.05,2.03,9008953 2012-07-30,'600839,四川长虹,2.04,2.02,2.05,2.01,13284611 2012-07-31,'600839,四川长虹,2.01,2.01,2.03,2.0,12817096 2012-08-01,'600839,四川长虹,2.02,2.02,2.04,2.01,10985253 2012-08-02,'600839,四川长虹,2.02,2.05,2.08,2.02,22030166 2012-08-03,'600839,四川长虹,2.04,2.06,2.07,2.03,15880039 2012-08-06,'600839,四川长虹,2.06,2.11,2.13,2.05,45908175 2012-08-07,'600839,四川长虹,2.11,2.09,2.11,2.08,31062605 2012-08-08,'600839,四川长虹,2.09,2.09,2.13,2.08,29470514 2012-08-09,'600839,四川长虹,2.09,2.1,2.11,2.07,27318682 2012-08-10,'600839,四川长虹,2.1,2.08,2.1,2.07,15526892 2012-08-13,'600839,四川长虹,2.08,2.05,2.08,2.04,17246368 2012-08-14,'600839,四川长虹,2.06,2.06,2.07,2.03,17682808 2012-08-15,'600839,四川长虹,2.05,2.05,2.06,2.03,12927859 2012-08-16,'600839,四川长虹,2.04,2.04,2.05,2.03,9083399 2012-08-17,'600839,四川长虹,2.04,2.04,2.05,2.03,10399678 2012-08-20,'600839,四川长虹,2.04,2.03,2.04,2.01,10959689 2012-08-21,'600839,四川长虹,2.03,2.04,2.05,2.02,19670281 2012-08-22,'600839,四川长虹,2.05,2.03,2.05,2.02,14780070 2012-08-23,'600839,四川长虹,2.03,2.04,2.05,2.02,16170210 2012-08-24,'600839,四川长虹,2.03,2.02,2.04,2.01,14940718 2012-08-27,'600839,四川长虹,2.01,1.99,2.02,1.99,19874344 2012-08-28,'600839,四川长虹,1.98,2.01,2.01,1.97,17524297 2012-08-29,'600839,四川长虹,2.0,1.98,2.01,1.98,19316959 2012-08-30,'600839,四川长虹,1.99,1.97,1.99,1.96,23680161 2012-08-31,'600839,四川长虹,1.98,1.97,1.99,1.96,13537468 2012-09-03,'600839,四川长虹,1.97,1.98,1.99,1.96,27980596 2012-09-04,'600839,四川长虹,1.98,1.95,1.99,1.93,21281332 2012-09-05,'600839,四川长虹,1.94,1.93,1.95,1.92,17742361 2012-09-06,'600839,四川长虹,1.93,1.95,1.95,1.93,19496278 2012-09-07,'600839,四川长虹,1.95,2.01,2.03,1.95,53653554 2012-09-10,'600839,四川长虹,2.01,2.01,2.02,1.99,24855934 2012-09-11,'600839,四川长虹,2.0,1.99,2.01,1.97,19868750 2012-09-12,'600839,四川长虹,1.99,2.02,2.02,1.98,42678429 2012-09-13,'600839,四川长虹,2.01,2.0,2.02,1.99,44472753 2012-09-14,'600839,四川长虹,2.01,2.06,2.12,1.99,92450331 2012-09-17,'600839,四川长虹,2.05,2.0,2.05,1.99,56563246 2012-09-18,'600839,四川长虹,1.99,1.98,2.0,1.96,25636075 2012-09-19,'600839,四川长虹,1.98,2.01,2.04,1.96,34978845 2012-09-20,'600839,四川长虹,2.0,1.94,2.0,1.94,28975195 2012-09-21,'600839,四川长虹,1.94,1.94,1.97,1.93,20808018 2012-09-24,'600839,四川长虹,1.94,1.94,1.96,1.92,23072133 2012-09-25,'600839,四川长虹,1.95,1.94,1.96,1.93,15247071 2012-09-26,'600839,四川长虹,1.94,1.91,1.94,1.91,23033963 2012-09-27,'600839,四川长虹,1.92,1.94,1.96,1.91,27065956 2012-09-28,'600839,四川长虹,1.94,1.97,1.98,1.93,24402936 2012-10-08,'600839,四川长虹,1.97,1.96,1.98,1.95,18189432 2012-10-09,'600839,四川长虹,1.96,2.0,2.01,1.95,25954656 2012-10-10,'600839,四川长虹,1.99,2.03,2.04,1.98,48479084 2012-10-11,'600839,四川长虹,2.01,2.0,2.02,1.99,32911485 2012-10-12,'600839,四川长虹,2.0,2.01,2.03,1.98,23109916 2012-10-15,'600839,四川长虹,2.0,1.99,2.01,1.97,18298519 2012-10-16,'600839,四川长虹,1.99,1.98,2.0,1.97,16272119 2012-10-17,'600839,四川长虹,1.99,1.99,2.01,1.98,18971190 2012-10-18,'600839,四川长虹,2.0,2.03,2.04,1.99,44809171 2012-10-19,'600839,四川长虹,2.02,2.01,2.04,2.0,33551189 2012-10-22,'600839,四川长虹,2.0,2.01,2.02,1.99,25440473 2012-10-23,'600839,四川长虹,2.01,2.01,2.05,2.0,40755230 2012-10-24,'600839,四川长虹,2.0,2.06,2.08,1.99,89644222 2012-10-25,'600839,四川长虹,2.05,2.05,2.11,2.04,83436205 2012-10-26,'600839,四川长虹,2.04,2.0,2.05,1.98,53791649 2012-10-29,'600839,四川长虹,1.99,1.99,2.0,1.97,28123457 2012-10-30,'600839,四川长虹,1.99,1.98,2.0,1.97,20567237 2012-10-31,'600839,四川长虹,1.98,2.0,2.02,1.97,30135496 2012-11-01,'600839,四川长虹,1.99,2.03,2.03,1.99,33941581 2012-11-02,'600839,四川长虹,2.02,2.02,2.03,2.0,25406529 2012-11-05,'600839,四川长虹,2.02,2.05,2.08,2.01,43945774 2012-11-06,'600839,四川长虹,2.05,2.05,2.07,2.02,49927884 2012-11-07,'600839,四川长虹,2.04,2.03,2.05,2.01,26317410 2012-11-08,'600839,四川长虹,2.01,1.98,2.02,1.98,26745953 2012-11-09,'600839,四川长虹,1.98,1.99,2.0,1.97,16683564 2012-11-12,'600839,四川长虹,2.0,2.02,2.03,1.99,19252116 2012-11-13,'600839,四川长虹,2.01,1.98,2.02,1.98,22871696 2012-11-14,'600839,四川长虹,1.98,1.98,1.99,1.97,12175431 2012-11-15,'600839,四川长虹,1.98,1.97,1.99,1.96,17578774 2012-11-16,'600839,四川长虹,1.96,1.94,1.97,1.93,20515948 2012-11-19,'600839,四川长虹,1.94,1.95,1.96,1.93,14994786 2012-11-20,'600839,四川长虹,1.96,1.94,1.96,1.94,13438316 2012-11-21,'600839,四川长虹,1.95,1.97,1.97,1.94,16769137 2012-11-22,'600839,四川长虹,1.96,1.95,1.97,1.94,14742723 2012-11-23,'600839,四川长虹,1.95,1.96,1.97,1.95,11238057 2012-11-26,'600839,四川长虹,1.96,1.94,1.96,1.94,10995504 2012-11-27,'600839,四川长虹,1.94,1.91,1.95,1.91,23940345 2012-11-28,'600839,四川长虹,1.91,1.88,1.91,1.88,21283956 2012-11-29,'600839,四川长虹,1.88,1.89,1.9,1.88,13765854 2012-11-30,'600839,四川长虹,1.89,1.91,1.92,1.88,21558493 2012-12-03,'600839,四川长虹,1.91,1.88,1.91,1.88,16613170 2012-12-04,'600839,四川长虹,1.88,1.9,1.91,1.88,16123084 2012-12-05,'600839,四川长虹,1.9,1.95,1.97,1.9,43530595 2012-12-06,'600839,四川长虹,1.95,1.94,1.96,1.93,19826729 2012-12-07,'600839,四川长虹,1.94,1.97,1.98,1.93,38680049 2012-12-10,'600839,四川长虹,1.96,1.99,1.99,1.96,31833978 2012-12-11,'600839,四川长虹,1.98,1.97,1.99,1.96,26220560 2012-12-12,'600839,四川长虹,1.97,1.97,1.98,1.95,18399564 2012-12-13,'600839,四川长虹,1.96,1.95,1.97,1.95,18680399 2012-12-14,'600839,四川长虹,1.96,2.02,2.02,1.95,63968366 2012-12-17,'600839,四川长虹,2.02,2.02,2.04,2.0,49226430 2012-12-18,'600839,四川长虹,2.02,2.02,2.03,2.0,38845228 2012-12-19,'600839,四川长虹,2.01,2.01,2.02,2.0,24062175 2012-12-20,'600839,四川长虹,2.01,2.0,2.01,1.99,27804297 2012-12-21,'600839,四川长虹,2.01,2.03,2.04,2.0,45481777 2012-12-24,'600839,四川长虹,2.03,2.03,2.05,2.01,31995870 2012-12-25,'600839,四川长虹,2.01,2.07,2.07,2.01,69470509 2012-12-26,'600839,四川长虹,2.05,2.07,2.08,2.04,64555090 2012-12-27,'600839,四川长虹,2.06,2.05,2.07,2.04,55854724 2012-12-28,'600839,四川长虹,2.05,2.06,2.07,2.04,32129949 2012-12-31,'600839,四川长虹,2.06,2.06,2.07,2.05,40273850 2013-01-04,'600839,四川长虹,2.07,2.06,2.09,2.05,47806240 2013-01-07,'600839,四川长虹,2.06,2.07,2.1,2.05,51742562 2013-01-08,'600839,四川长虹,2.07,2.07,2.08,2.06,33595609 2013-01-09,'600839,四川长虹,2.07,2.07,2.08,2.05,39380671 2013-01-10,'600839,四川长虹,2.07,2.08,2.08,2.06,35749045 2013-01-11,'600839,四川长虹,2.08,2.04,2.08,2.03,45166151 2013-01-14,'600839,四川长虹,2.03,2.07,2.08,2.03,49153329 2013-01-15,'600839,四川长虹,2.07,2.09,2.1,2.06,67153035 2013-01-16,'600839,四川长虹,2.08,2.11,2.16,2.08,127920315 2013-01-17,'600839,四川长虹,2.1,2.09,2.12,2.07,55754065 2013-01-18,'600839,四川长虹,2.09,2.13,2.13,2.09,73454174 2013-01-21,'600839,四川长虹,2.12,2.15,2.18,2.11,82316760 2013-01-22,'600839,四川长虹,2.14,2.11,2.15,2.1,59691897 2013-01-23,'600839,四川长虹,2.11,2.11,2.13,2.09,34067129 2013-01-24,'600839,四川长虹,2.11,2.08,2.13,2.07,54405381 2013-01-25,'600839,四川长虹,2.08,2.08,2.1,2.07,31973305 2013-01-28,'600839,四川长虹,2.09,2.11,2.12,2.08,49009967 2013-01-29,'600839,四川长虹,2.11,2.1,2.12,2.09,41889135 2013-01-30,'600839,四川长虹,2.1,2.12,2.13,2.08,53547455 2013-01-31,'600839,四川长虹,2.12,2.13,2.13,2.11,42982335 2013-02-01,'600839,四川长虹,2.12,2.13,2.14,2.11,34245002 2013-02-04,'600839,四川长虹,2.13,2.12,2.14,2.11,41932792 2013-02-05,'600839,四川长虹,2.11,2.17,2.17,2.11,77744291 2013-02-06,'600839,四川长虹,2.16,2.14,2.17,2.13,40182852 2013-02-07,'600839,四川长虹,2.14,2.15,2.15,2.13,38571162 2013-02-08,'600839,四川长虹,2.15,2.16,2.17,2.14,46932723 2013-02-18,'600839,四川长虹,2.16,2.15,2.17,2.14,38411467 2013-02-19,'600839,四川长虹,2.14,2.12,2.15,2.11,47603093 2013-02-20,'600839,四川长虹,2.12,2.13,2.14,2.11,29244006 2013-02-21,'600839,四川长虹,2.12,2.08,2.13,2.07,53443815 2013-02-22,'600839,四川长虹,2.08,2.07,2.09,2.06,28363925 2013-02-25,'600839,四川长虹,2.07,2.07,2.09,2.06,32781217 2013-02-26,'600839,四川长虹,2.07,2.04,2.09,2.03,36561413 2013-02-27,'600839,四川长虹,2.05,2.05,2.06,2.03,23475853 2013-02-28,'600839,四川长虹,2.05,2.07,2.08,2.04,38196095 2013-03-01,'600839,四川长虹,2.07,2.07,2.08,2.05,24036507 2013-03-04,'600839,四川长虹,2.06,2.02,2.06,2.0,46111330 2013-03-05,'600839,四川长虹,2.01,2.03,2.04,2.01,34735422 2013-03-06,'600839,四川长虹,2.04,2.1,2.16,2.03,103757451 2013-03-07,'600839,四川长虹,2.08,2.09,2.12,2.07,67032899 2013-03-08,'600839,四川长虹,2.09,2.07,2.09,2.06,28066970 2013-03-11,'600839,四川长虹,2.06,2.07,2.09,2.05,22296431 2013-03-12,'600839,四川长虹,2.07,2.03,2.08,2.02,25781691 2013-03-13,'600839,四川长虹,2.03,2.03,2.05,2.02,22757567 2013-03-14,'600839,四川长虹,2.03,2.03,2.04,2.02,15166681 2013-03-15,'600839,四川长虹,2.03,2.03,2.06,2.01,26806029 2013-03-18,'600839,四川长虹,2.03,2.02,2.04,2.01,20123300 2013-03-19,'600839,四川长虹,2.02,2.04,2.04,2.02,20319771 2013-03-20,'600839,四川长虹,2.03,2.06,2.07,2.03,35814942 2013-03-21,'600839,四川长虹,2.06,2.07,2.08,2.05,28763637 2013-03-22,'600839,四川长虹,2.06,2.07,2.08,2.05,29842302 2013-03-25,'600839,四川长虹,2.07,2.07,2.08,2.05,18150667 2013-03-26,'600839,四川长虹,2.06,2.04,2.07,2.04,22902992 2013-03-27,'600839,四川长虹,2.04,2.05,2.06,2.03,21618250 2013-03-28,'600839,四川长虹,2.04,2.01,2.05,2.0,37044402 2013-03-29,'600839,四川长虹,2.01,2.01,2.02,2.0,18478393 2013-04-01,'600839,四川长虹,2.01,2.02,2.04,2.0,20052905 2013-04-02,'600839,四川长虹,2.03,2.04,2.06,2.02,24983851 2013-04-03,'600839,四川长虹,2.04,2.02,2.05,2.01,20248130 2013-04-08,'600839,四川长虹,2.01,2.01,2.01,1.98,21991358 2013-04-09,'600839,四川长虹,2.01,2.03,2.03,2.01,25232012 2013-04-10,'600839,四川长虹,2.02,2.02,2.03,2.01,14142207 2013-04-11,'600839,四川长虹,2.03,2.01,2.03,2.01,15787248 2013-04-12,'600839,四川长虹,2.01,2.02,2.02,2.0,13392887 2013-04-15,'600839,四川长虹,2.01,1.99,2.02,1.98,18444272 2013-04-16,'600839,四川长虹,1.99,2.0,2.0,1.97,20866787 2013-04-17,'600839,四川长虹,2.0,2.0,2.0,1.98,13557875 2013-04-18,'600839,四川长虹,1.99,2.0,2.01,1.98,17820864 2013-04-19,'600839,四川长虹,2.02,2.04,2.06,2.02,56097149 2013-04-22,'600839,四川长虹,2.03,2.11,2.12,2.03,103694604 2013-04-23,'600839,四川长虹,2.1,2.04,2.1,2.03,73707801 2013-04-24,'600839,四川长虹,2.04,2.16,2.24,2.04,193323121 2013-04-25,'600839,四川长虹,2.16,2.17,2.25,2.13,189824100 2013-04-26,'600839,四川长虹,2.17,2.17,2.2,2.13,90765402 2013-05-02,'600839,四川长虹,2.16,2.18,2.21,2.15,58394739 2013-05-03,'600839,四川长虹,2.18,2.19,2.22,2.17,72350949 2013-05-06,'600839,四川长虹,2.19,2.18,2.2,2.16,72580082 2013-05-07,'600839,四川长虹,2.17,2.16,2.18,2.14,55680049 2013-05-08,'600839,四川长虹,2.17,2.15,2.18,2.14,40167187 2013-05-09,'600839,四川长虹,2.14,2.12,2.15,2.11,47765950 2013-05-10,'600839,四川长虹,2.12,2.14,2.14,2.11,27593902 2013-05-13,'600839,四川长虹,2.14,2.16,2.16,2.11,38681378 2013-05-14,'600839,四川长虹,2.14,2.12,2.16,2.11,29834501 2013-05-15,'600839,四川长虹,2.13,2.12,2.14,2.11,20400390 2013-05-16,'600839,四川长虹,2.12,2.14,2.16,2.12,38442469 2013-05-17,'600839,四川长虹,2.14,2.16,2.17,2.13,47598941 2013-05-20,'600839,四川长虹,2.16,2.16,2.17,2.15,39749828 2013-05-21,'600839,四川长虹,2.16,2.19,2.2,2.15,66323316 2013-05-22,'600839,四川长虹,2.18,2.17,2.19,2.15,42713169 2013-05-23,'600839,四川长虹,2.16,2.21,2.26,2.15,149303083 2013-05-24,'600839,四川长虹,2.21,2.21,2.23,2.18,50836203 2013-05-27,'600839,四川长虹,2.22,2.21,2.24,2.19,53717677 2013-05-28,'600839,四川长虹,2.21,2.21,2.22,2.17,39672489 2013-05-29,'600839,四川长虹,2.2,2.2,2.21,2.18,39636687 2013-05-30,'600839,四川长虹,2.18,2.17,2.19,2.16,52297469 2013-05-31,'600839,四川长虹,2.17,2.14,2.17,2.13,42224550 2013-06-03,'600839,四川长虹,2.14,2.15,2.16,2.13,24332663 2013-06-04,'600839,四川长虹,2.14,2.11,2.15,2.1,43230079 2013-06-05,'600839,四川长虹,2.11,2.12,2.12,2.09,23458543 2013-06-06,'600839,四川长虹,2.11,2.1,2.12,2.09,17992960 2013-06-07,'600839,四川长虹,2.1,2.08,2.12,2.07,25559583 2013-06-13,'600839,四川长虹,2.07,2.03,2.07,2.02,31362484 2013-06-14,'600839,四川长虹,2.03,2.05,2.05,2.03,20437382 2013-06-17,'600839,四川长虹,2.05,2.03,2.06,2.02,17462434 2013-06-18,'600839,四川长虹,2.04,2.04,2.05,2.02,20785727 2013-06-19,'600839,四川长虹,2.04,2.01,2.04,1.98,28811109 2013-06-20,'600839,四川长虹,2.0,1.96,2.01,1.95,26288184 2013-06-21,'600839,四川长虹,1.94,1.94,1.96,1.91,33295128 2013-06-24,'600839,四川长虹,1.94,1.85,1.95,1.84,42826421 2013-06-25,'600839,四川长虹,1.84,1.79,1.86,1.67,78807112 2013-06-26,'600839,四川长虹,1.78,1.8,1.81,1.75,46295234 2013-06-27,'600839,四川长虹,1.8,1.77,1.82,1.76,42790952 2013-06-28,'600839,四川长虹,1.77,1.79,1.81,1.75,36881854 2013-07-01,'600839,四川长虹,1.79,1.79,1.8,1.76,25669529 2013-07-02,'600839,四川长虹,1.79,1.8,1.8,1.77,21063083 2013-07-03,'600839,四川长虹,1.85,1.91,1.96,1.84,120351932 2013-07-04,'600839,四川长虹,1.88,1.89,1.91,1.83,57353512 2013-07-05,'600839,四川长虹,1.89,1.9,1.91,1.87,40787580 2013-07-08,'600839,四川长虹,1.88,1.84,1.88,1.83,31680489 2013-07-09,'600839,四川长虹,1.86,1.9,1.91,1.86,38687222 2013-07-10,'600839,四川长虹,1.89,1.92,1.92,1.88,35200982 2013-07-11,'600839,四川长虹,1.92,1.96,1.99,1.91,59769742 2013-07-12,'600839,四川长虹,1.96,1.93,1.96,1.91,38904613 2013-07-15,'600839,四川长虹,1.94,1.97,1.98,1.93,39887378 2013-07-16,'600839,四川长虹,1.96,1.98,1.99,1.95,36124710 2013-07-17,'600839,四川长虹,1.97,1.95,1.99,1.94,38956473 2013-07-18,'600839,四川长虹,1.94,1.94,1.96,1.92,31604143 2013-07-19,'600839,四川长虹,1.94,1.9,1.97,1.89,36367507 2013-07-22,'600839,四川长虹,1.88,1.91,1.92,1.88,26277914 2013-07-23,'600839,四川长虹,1.91,1.98,2.0,1.9,55768097 2013-07-24,'600839,四川长虹,1.97,1.99,1.99,1.95,46501896 2013-07-25,'600839,四川长虹,2.0,1.98,2.05,1.97,62303525 2013-07-26,'600839,四川长虹,1.97,2.01,2.04,1.94,54551988 2013-07-29,'600839,四川长虹,2.0,2.02,2.05,1.98,57804829 2013-07-30,'600839,四川长虹,2.02,1.99,2.03,1.98,39678348 2013-07-31,'600839,四川长虹,2.0,1.98,2.01,1.97,32164659 2013-08-01,'600839,四川长虹,1.98,2.0,2.01,1.98,31633020 2013-08-02,'600839,四川长虹,2.01,2.01,2.02,2.0,31196820 2013-08-05,'600839,四川长虹,2.01,2.0,2.02,1.98,38193120 2013-08-06,'600839,四川长虹,2.01,2.03,2.04,1.99,54686604 2013-08-07,'600839,四川长虹,2.02,2.0,2.03,1.99,39787510 2013-08-08,'600839,四川长虹,1.99,2.01,2.02,1.98,26467296 2013-08-09,'600839,四川长虹,2.02,2.04,2.07,1.99,68697990 2013-08-12,'600839,四川长虹,2.03,2.06,2.06,2.02,45735081 2013-08-13,'600839,XD四川长,2.05,2.05,2.06,2.03,27138749 2013-08-14,'600839,四川长虹,2.05,2.04,2.07,2.03,35606207 2013-08-15,'600839,四川长虹,2.05,2.06,2.09,2.04,63785042 2013-08-16,'600839,四川长虹,2.04,2.04,2.1,2.04,58093702 2013-08-19,'600839,四川长虹,2.03,2.24,2.24,2.02,258787264 2013-08-20,'600839,四川长虹,2.24,2.2,2.28,2.18,198307200 2013-08-21,'600839,四川长虹,2.19,2.21,2.26,2.16,116388891 2013-08-22,'600839,四川长虹,2.2,2.15,2.21,2.14,80909665 2013-08-23,'600839,四川长虹,2.15,2.15,2.18,2.12,61062723 2013-08-26,'600839,四川长虹,2.17,2.17,2.18,2.14,43901761 2013-08-27,'600839,四川长虹,2.16,2.16,2.17,2.14,48491714 2013-08-28,'600839,四川长虹,2.15,2.18,2.21,2.15,74915288 2013-08-29,'600839,四川长虹,2.19,2.15,2.19,2.14,43171742 2013-08-30,'600839,四川长虹,2.15,2.12,2.17,2.1,59722295 2013-09-02,'600839,四川长虹,2.12,2.14,2.14,2.11,28680163 2013-09-03,'600839,四川长虹,2.14,2.17,2.17,2.13,31875004 2013-09-04,'600839,四川长虹,2.16,2.17,2.19,2.14,44070357 2013-09-05,'600839,四川长虹,2.15,2.14,2.17,2.13,39081108 2013-09-06,'600839,四川长虹,2.13,2.13,2.15,2.1,58365583 2013-09-09,'600839,四川长虹,2.12,2.16,2.17,2.11,60447018 2013-09-10,'600839,四川长虹,2.16,2.19,2.22,2.14,80099001 2013-09-11,'600839,四川长虹,2.19,2.23,2.27,2.19,121869277 2013-09-12,'600839,四川长虹,2.23,2.23,2.24,2.2,62705070 2013-09-13,'600839,四川长虹,2.23,2.21,2.24,2.19,48251121 2013-09-16,'600839,四川长虹,2.21,2.19,2.23,2.18,41024414 2013-09-17,'600839,四川长虹,2.19,2.15,2.2,2.14,37569124 2013-09-18,'600839,四川长虹,2.16,2.16,2.17,2.13,30621187 2013-09-23,'600839,四川长虹,2.15,2.19,2.2,2.15,34403996 2013-09-24,'600839,四川长虹,2.19,2.17,2.2,2.15,32644299 2013-09-25,'600839,四川长虹,2.17,2.14,2.17,2.13,30588580 2013-09-26,'600839,四川长虹,2.14,2.07,2.14,2.06,52581512 2013-09-27,'600839,四川长虹,2.07,2.09,2.1,2.07,26579687 2013-09-30,'600839,四川长虹,2.1,2.11,2.13,2.09,22130711 2013-10-08,'600839,四川长虹,2.1,2.13,2.13,2.1,31886843 2013-10-09,'600839,四川长虹,2.13,2.14,2.14,2.11,30006518 2013-10-10,'600839,四川长虹,2.13,2.17,2.19,2.1,83571474 2013-10-11,'600839,四川长虹,2.17,2.18,2.19,2.16,49067523 2013-10-14,'600839,四川长虹,2.18,2.17,2.2,2.17,35275173 2013-10-15,'600839,四川长虹,2.17,2.19,2.2,2.16,44812089 2013-10-16,'600839,四川长虹,2.19,2.27,2.39,2.13,172902289 2013-10-17,'600839,四川长虹,2.26,2.3,2.35,2.22,150450714 2013-10-18,'600839,四川长虹,2.29,2.24,2.33,2.23,96965813 2013-10-21,'600839,四川长虹,2.26,2.45,2.46,2.25,348789958 2013-10-22,'600839,四川长虹,2.41,2.7,2.7,2.4,372826235 2013-10-23,'600839,四川长虹,2.73,2.66,2.85,2.61,347858627 2013-10-24,'600839,四川长虹,2.6,2.68,2.78,2.57,166193838 2013-10-25,'600839,四川长虹,2.65,2.82,2.94,2.64,295484954 2013-10-28,'600839,四川长虹,2.84,3.1,3.1,2.77,423469962 2013-10-29,'600839,四川长虹,3.1,3.0,3.16,2.86,363669504 2013-10-30,'600839,四川长虹,2.95,2.97,3.04,2.81,228621693 2013-10-31,'600839,四川长虹,2.94,2.76,2.94,2.73,254547626 2013-11-01,'600839,四川长虹,2.71,2.64,2.76,2.59,209575087 2013-11-04,'600839,四川长虹,2.63,2.67,2.71,2.62,112553445 2013-11-05,'600839,四川长虹,2.66,2.72,2.74,2.55,144423288 2013-11-06,'600839,四川长虹,2.68,2.75,2.87,2.66,225519842 2013-11-07,'600839,四川长虹,2.74,2.66,2.76,2.63,137255500 2013-11-08,'600839,四川长虹,2.63,2.66,2.74,2.61,105091597 2013-11-11,'600839,四川长虹,2.65,2.74,2.77,2.63,113839543 2013-11-12,'600839,四川长虹,2.73,2.95,3.01,2.71,262534296 2013-11-13,'600839,四川长虹,2.9,2.84,2.94,2.8,145071252 2013-11-14,'600839,四川长虹,2.83,3.04,3.12,2.82,316746112 2013-11-15,'600839,四川长虹,3.05,3.05,3.13,3.0,233836060 2013-11-18,'600839,四川长虹,3.05,3.06,3.17,2.97,241253834 2013-11-19,'600839,四川长虹,3.03,2.96,3.05,2.91,169223714 2013-11-20,'600839,四川长虹,2.96,3.26,3.26,2.96,365877879 2013-11-21,'600839,四川长虹,3.28,3.31,3.58,3.23,461938764 2013-11-22,'600839,四川长虹,3.27,3.36,3.45,3.25,279686274 2013-11-25,'600839,四川长虹,3.36,3.49,3.55,3.27,251606472 2013-11-26,'600839,四川长虹,3.45,3.45,3.65,3.42,275913544 2013-11-27,'600839,四川长虹,3.4,3.38,3.44,3.28,221684235 2013-11-28,'600839,四川长虹,3.36,3.37,3.48,3.35,148734605 2013-11-29,'600839,四川长虹,3.39,3.38,3.39,3.3,117450085 2013-12-02,'600839,四川长虹,3.3,3.17,3.39,3.08,188465968 2013-12-03,'600839,四川长虹,3.13,3.26,3.29,3.11,119682210 2013-12-04,'600839,四川长虹,3.24,3.25,3.33,3.22,128275612 2013-12-05,'600839,四川长虹,3.26,3.36,3.39,3.24,146679426 2013-12-06,'600839,四川长虹,3.35,3.33,3.38,3.29,82273514 2013-12-09,'600839,四川长虹,3.34,3.31,3.36,3.29,78756217 2013-12-10,'600839,四川长虹,3.31,3.57,3.64,3.29,344873640 2013-12-11,'600839,四川长虹,3.5,3.59,3.6,3.43,182962629 2013-12-12,'600839,四川长虹,3.57,3.48,3.68,3.46,177122430 2013-12-13,'600839,四川长虹,3.42,3.44,3.49,3.38,98549512 2013-12-16,'600839,四川长虹,3.41,3.23,3.49,3.22,166628675 2013-12-17,'600839,四川长虹,3.21,3.16,3.25,3.12,114972792 2013-12-18,'600839,四川长虹,3.16,3.08,3.21,3.04,120266953 2013-12-19,'600839,四川长虹,3.1,3.08,3.14,3.03,91356922 2013-12-20,'600839,四川长虹,3.08,2.98,3.09,2.95,95415326 2013-12-23,'600839,四川长虹,2.96,3.02,3.02,2.84,106283988 2013-12-24,'600839,四川长虹,3.0,2.98,3.07,2.94,94051366 2013-12-25,'600839,四川长虹,2.97,3.08,3.12,2.94,116820464 2013-12-26,'600839,四川长虹,3.08,3.06,3.12,3.04,87871121 2013-12-27,'600839,四川长虹,3.05,3.08,3.11,3.05,62128070 2013-12-30,'600839,四川长虹,3.11,3.05,3.12,3.02,66305482 2013-12-31,'600839,四川长虹,3.04,3.04,3.08,2.97,74499294 2014-01-02,'600839,四川长虹,3.05,3.01,3.06,3.0,56969795 2014-01-03,'600839,四川长虹,3.0,2.8,3.01,2.78,201584549 2014-01-06,'600839,四川长虹,2.77,2.66,2.77,2.62,133306393 2014-01-07,'600839,四川长虹,2.65,2.71,2.74,2.64,69888401 2014-01-08,'600839,四川长虹,2.72,2.68,2.75,2.63,67352879 2014-01-09,'600839,四川长虹,2.7,2.95,2.95,2.69,187803917 2014-01-10,'600839,四川长虹,3.05,3.18,3.25,3.01,365024538 2014-01-13,'600839,四川长虹,3.17,3.24,3.25,3.1,194241896 2014-01-14,'600839,四川长虹,3.18,3.55,3.56,3.14,392257120 2014-01-15,'600839,四川长虹,3.51,3.52,3.69,3.47,333522407 2014-01-16,'600839,四川长虹,3.55,3.63,3.7,3.5,275177169 2014-01-17,'600839,四川长虹,3.61,3.49,3.61,3.4,240328013 2014-01-20,'600839,四川长虹,3.41,3.49,3.57,3.33,303592532 2014-01-21,'600839,四川长虹,3.46,3.41,3.52,3.39,192371016 2014-01-22,'600839,四川长虹,3.41,3.62,3.66,3.37,389982262 2014-01-23,'600839,四川长虹,3.56,3.54,3.61,3.51,203919846 2014-01-24,'600839,四川长虹,3.5,3.46,3.58,3.42,196541055 2014-01-27,'600839,四川长虹,3.49,3.52,3.62,3.43,200868984 2014-01-28,'600839,四川长虹,3.55,3.42,3.56,3.4,132198874 2014-01-29,'600839,四川长虹,3.43,3.43,3.52,3.37,130968336 2014-01-30,'600839,四川长虹,3.44,3.31,3.44,3.27,127938882 2014-02-07,'600839,四川长虹,3.29,3.64,3.64,3.26,245293549 2014-02-10,'600839,四川长虹,3.73,3.74,3.82,3.65,323196860 2014-02-11,'600839,四川长虹,3.73,3.79,3.79,3.65,221844033 2014-02-12,'600839,四川长虹,3.78,3.74,3.84,3.69,162099435 2014-02-13,'600839,四川长虹,3.73,3.67,3.82,3.65,200638912 2014-02-14,'600839,四川长虹,3.63,3.69,3.74,3.62,115748755 2014-02-17,'600839,四川长虹,3.7,3.9,4.05,3.66,311445940 2014-02-18,'600839,四川长虹,3.88,3.91,3.98,3.78,198880616 2014-02-19,'600839,四川长虹,3.89,3.91,3.98,3.86,141832030 2014-02-20,'600839,四川长虹,3.92,3.89,4.05,3.78,217326566 2014-02-21,'600839,四川长虹,3.91,3.85,3.92,3.81,111744687 2014-02-24,'600839,四川长虹,3.82,3.89,3.96,3.78,129645108 2014-02-25,'600839,四川长虹,3.88,3.71,4.0,3.6,227711487 2014-02-26,'600839,四川长虹,3.63,3.63,3.74,3.51,191128816 2014-02-27,'600839,四川长虹,3.63,3.54,3.76,3.51,158534413 2014-02-28,'600839,四川长虹,3.52,3.57,3.58,3.39,154621947 2014-03-03,'600839,四川长虹,3.52,3.59,3.63,3.5,92868457 2014-03-04,'600839,四川长虹,3.55,3.55,3.59,3.47,83773768 2014-03-05,'600839,四川长虹,3.55,3.49,3.58,3.48,75718137 2014-03-06,'600839,四川长虹,3.48,3.43,3.49,3.4,78123549 2014-03-07,'600839,四川长虹,3.42,3.48,3.57,3.42,112675363 2014-03-10,'600839,四川长虹,3.44,3.32,3.46,3.3,101105346 2014-03-11,'600839,四川长虹,3.31,3.32,3.36,3.26,70733064 2014-03-12,'600839,四川长虹,3.28,3.23,3.33,3.08,126443064 2014-03-13,'600839,四川长虹,3.2,3.23,3.28,3.18,68615751 2014-03-14,'600839,四川长虹,3.2,3.42,3.5,3.18,205803633 2014-03-17,'600839,四川长虹,3.39,3.46,3.48,3.36,80079223 2014-03-18,'600839,四川长虹,3.46,3.49,3.54,3.43,92588414 2014-03-19,'600839,四川长虹,3.49,3.42,3.53,3.36,85575769 2014-03-20,'600839,四川长虹,3.4,3.26,3.43,3.26,91900693 2014-03-21,'600839,四川长虹,3.21,3.37,3.38,3.19,77848208 2014-03-24,'600839,四川长虹,3.37,3.36,3.4,3.3,73457861 2014-03-25,'600839,四川长虹,3.36,3.54,3.57,3.31,151032563 2014-03-26,'600839,四川长虹,3.51,3.55,3.6,3.49,123412604 2014-03-27,'600839,四川长虹,3.53,3.46,3.55,3.44,68453746 2014-03-28,'600839,四川长虹,3.43,3.39,3.5,3.35,66482335 2014-03-31,'600839,四川长虹,3.39,3.43,3.5,3.37,49524572 2014-04-01,'600839,四川长虹,3.44,3.42,3.45,3.31,61162685 2014-04-02,'600839,四川长虹,3.4,3.37,3.41,3.33,42311228 2014-04-03,'600839,四川长虹,3.36,3.6,3.63,3.34,216984593 2014-04-04,'600839,四川长虹,3.55,3.57,3.62,3.53,90466634 2014-04-08,'600839,四川长虹,3.55,3.67,3.74,3.53,129148896 2014-04-09,'600839,四川长虹,3.68,3.64,3.7,3.62,70200677 2014-04-10,'600839,四川长虹,3.7,3.65,3.77,3.63,103977627 2014-04-11,'600839,四川长虹,3.63,3.67,3.73,3.56,100225968 2014-04-14,'600839,四川长虹,3.67,3.75,3.82,3.65,109766262 2014-04-15,'600839,四川长虹,3.74,3.73,3.8,3.68,75159540 2014-04-16,'600839,四川长虹,3.73,3.69,3.78,3.63,74266466 2014-04-17,'600839,四川长虹,3.69,3.68,3.74,3.66,46456419 2014-04-18,'600839,四川长虹,3.7,3.68,3.72,3.65,39886315 2014-04-21,'600839,四川长虹,3.66,3.53,3.67,3.52,79888517 2014-04-22,'600839,四川长虹,3.4,3.34,3.46,3.28,173349178 2014-04-23,'600839,四川长虹,3.32,3.34,3.38,3.31,56415435 2014-04-24,'600839,四川长虹,3.34,3.25,3.38,3.24,83258654 2014-04-25,'600839,四川长虹,3.24,3.12,3.28,3.09,116777695 2014-04-28,'600839,四川长虹,3.12,3.13,3.2,3.1,72579677 2014-04-29,'600839,四川长虹,3.16,3.22,3.24,3.14,66217356 2014-04-30,'600839,四川长虹,3.22,3.21,3.25,3.18,39140328 2014-05-05,'600839,四川长虹,3.21,3.18,3.23,3.13,50595485 2014-05-06,'600839,四川长虹,3.18,3.18,3.2,3.14,33379809 2014-05-07,'600839,四川长虹,3.17,3.1,3.18,3.08,54594483 2014-05-08,'600839,四川长虹,3.09,3.13,3.18,3.02,64976609 2014-05-09,'600839,四川长虹,3.12,3.09,3.13,3.02,44996696 2014-05-12,'600839,四川长虹,3.15,3.19,3.22,3.08,73309317 2014-05-13,'600839,四川长虹,3.19,3.19,3.21,3.14,45414323 2014-05-14,'600839,四川长虹,3.19,3.19,3.24,3.16,42072630 2014-05-15,'600839,四川长虹,3.18,3.09,3.18,3.09,35836126 2014-05-16,'600839,四川长虹,3.08,3.09,3.11,3.05,25205759 2014-05-19,'600839,四川长虹,3.07,3.02,3.09,3.01,41450254 2014-05-20,'600839,四川长虹,3.04,3.03,3.09,3.02,27622275 2014-05-21,'600839,四川长虹,3.02,3.07,3.08,2.98,43570564 2014-05-22,'600839,四川长虹,3.05,3.02,3.09,3.01,39775469 2014-05-23,'600839,四川长虹,3.02,3.08,3.09,3.01,47812029 2014-05-26,'600839,四川长虹,3.09,3.08,3.1,3.05,32818189 2014-05-27,'600839,四川长虹,3.07,3.05,3.08,3.03,33930573 2014-05-28,'600839,四川长虹,3.06,3.18,3.23,3.03,104912147 2014-05-29,'600839,四川长虹,3.16,3.07,3.19,3.06,83179917 2014-05-30,'600839,四川长虹,3.07,3.16,3.21,3.06,102577004 2014-06-03,'600839,四川长虹,3.15,3.15,3.21,3.14,40805571 2014-06-04,'600839,四川长虹,3.16,3.12,3.17,3.08,36490926 2014-06-05,'600839,四川长虹,3.13,3.15,3.15,3.09,22763184 2014-06-06,'600839,四川长虹,3.14,3.1,3.16,3.07,40574504 2014-06-09,'600839,四川长虹,3.09,3.06,3.13,3.06,29678447 2014-06-10,'600839,四川长虹,3.08,3.13,3.13,3.05,40683036 2014-06-11,'600839,四川长虹,3.11,3.16,3.2,3.1,49336985 2014-06-12,'600839,四川长虹,3.16,3.15,3.17,3.13,29623909 2014-06-13,'600839,四川长虹,3.13,3.18,3.19,3.13,57315598 2014-06-16,'600839,四川长虹,3.17,3.15,3.2,3.12,52269899 2014-06-17,'600839,四川长虹,3.16,3.11,3.17,3.09,38236901 2014-06-18,'600839,四川长虹,3.1,3.09,3.12,3.07,31788807 2014-06-19,'600839,四川长虹,3.08,3.07,3.11,3.04,39063532 2014-06-20,'600839,四川长虹,3.07,3.08,3.08,3.03,28781666 2014-06-23,'600839,四川长虹,3.08,3.06,3.08,3.03,28005178 2014-06-24,'600839,四川长虹,3.05,3.09,3.13,3.03,45490754 2014-06-25,'600839,四川长虹,3.08,3.08,3.1,3.04,24157900 2014-06-26,'600839,四川长虹,3.08,3.09,3.1,3.07,26868197 2014-06-27,'600839,四川长虹,3.09,3.09,3.14,3.06,64936909 2014-06-30,'600839,四川长虹,3.08,3.08,3.11,3.06,47279672 2014-07-01,'600839,四川长虹,3.08,3.09,3.1,3.06,39050550 2014-07-02,'600839,四川长虹,3.09,3.22,3.25,3.08,176774014 2014-07-03,'600839,四川长虹,3.2,3.2,3.21,3.16,70450497 2014-07-04,'600839,四川长虹,3.19,3.17,3.22,3.16,45469189 2014-07-07,'600839,四川长虹,3.15,3.14,3.17,3.12,42541051 2014-07-08,'600839,四川长虹,3.13,3.16,3.17,3.1,40320845 2014-07-09,'600839,四川长虹,3.15,3.09,3.15,3.06,51614942 2014-07-10,'600839,四川长虹,3.07,3.1,3.12,3.07,41830705 2014-07-11,'600839,四川长虹,3.09,3.09,3.12,3.08,37170537 2014-07-14,'600839,四川长虹,3.1,3.11,3.12,3.07,43863135 2014-07-15,'600839,四川长虹,3.1,3.08,3.11,3.07,52653062 2014-07-16,'600839,四川长虹,3.1,3.12,3.16,3.08,79194144 2014-07-17,'600839,四川长虹,3.1,3.11,3.14,3.09,45995966 2014-07-18,'600839,四川长虹,3.1,3.13,3.15,3.09,46455126 2014-07-21,'600839,四川长虹,3.15,3.12,3.15,3.1,25588814 2014-07-22,'600839,XD四川长,3.09,3.12,3.13,3.08,46439578 2014-07-23,'600839,四川长虹,3.12,3.09,3.12,3.06,54876432 2014-07-24,'600839,四川长虹,3.09,3.11,3.11,3.05,77270144 2014-07-25,'600839,四川长虹,3.1,3.15,3.17,3.09,80612987 2014-07-28,'600839,四川长虹,3.07,3.11,3.12,3.03,150887027 2014-07-29,'600839,四川长虹,3.1,3.17,3.2,3.08,163055960 2014-07-30,'600839,四川长虹,3.15,3.27,3.29,3.14,212722778 2014-07-31,'600839,四川长虹,3.26,3.31,3.38,3.24,151231305 2014-08-01,'600839,四川长虹,3.31,3.27,3.34,3.25,88746318 2014-08-04,'600839,四川长虹,3.28,3.34,3.36,3.27,93747707 2014-08-05,'600839,四川长虹,3.36,3.39,3.42,3.35,108659011 2014-08-06,'600839,四川长虹,3.39,3.38,3.39,3.33,83023036 2014-08-07,'600839,四川长虹,3.39,3.33,3.43,3.3,97524450 2014-08-08,'600839,四川长虹,3.33,3.33,3.34,3.3,45974584 2014-08-11,'600839,四川长虹,3.34,3.42,3.44,3.32,129323813 2014-08-12,'600839,四川长虹,3.41,3.76,3.76,3.39,241047725 2014-08-13,'600839,四川长虹,3.8,3.84,3.97,3.73,504236930 2014-08-14,'600839,四川长虹,3.8,3.71,3.84,3.69,204409493 2014-08-15,'600839,四川长虹,3.73,3.75,3.76,3.66,179633650 2014-08-18,'600839,四川长虹,3.75,3.7,3.75,3.68,140152934 2014-08-19,'600839,四川长虹,3.71,3.71,3.72,3.64,102088151 2014-08-20,'600839,四川长虹,3.68,3.66,3.7,3.63,89557694 2014-08-21,'600839,四川长虹,3.64,3.71,3.78,3.63,150517291 2014-08-22,'600839,四川长虹,3.7,3.77,3.85,3.69,185399263 2014-08-25,'600839,四川长虹,3.76,3.7,3.78,3.65,93723928 2014-08-26,'600839,四川长虹,3.69,3.56,3.69,3.55,94003602 2014-08-27,'600839,四川长虹,3.57,3.76,3.78,3.56,161784042 2014-08-28,'600839,四川长虹,3.73,3.74,3.79,3.69,78517668 2014-08-29,'600839,四川长虹,3.72,3.78,3.85,3.71,104847342 2014-09-01,'600839,四川长虹,3.8,3.77,3.82,3.73,66710551 2014-09-02,'600839,四川长虹,3.77,3.9,3.92,3.74,240916661 2014-09-03,'600839,四川长虹,3.88,3.9,3.93,3.85,121713709 2014-09-04,'600839,四川长虹,3.9,3.89,3.97,3.84,104314836 2014-09-05,'600839,四川长虹,3.89,3.89,3.92,3.85,74815136 2014-09-09,'600839,四川长虹,3.89,4.28,4.28,3.89,349803513 2014-09-10,'600839,四川长虹,4.24,4.21,4.32,4.18,166133230 2014-09-11,'600839,四川长虹,4.23,4.21,4.31,4.13,165506968 2014-09-12,'600839,四川长虹,4.2,4.33,4.39,4.17,149295581 2014-11-03,'600839,四川长虹,4.76,4.76,4.76,4.76,8373088 2014-11-04,'600839,四川长虹,5.24,5.24,5.24,5.24,11491334 2014-11-05,'600839,四川长虹,5.76,5.31,5.76,5.26,673761867 2014-11-06,'600839,四川长虹,5.19,5.52,5.57,5.14,391034432 2014-11-07,'600839,四川长虹,5.5,5.2,5.5,4.98,380412196 2014-11-10,'600839,四川长虹,5.14,5.14,5.17,5.02,160826319 2014-11-11,'600839,四川长虹,5.13,4.85,5.14,4.73,235208338 2014-11-12,'600839,四川长虹,4.79,4.96,4.97,4.76,124887991 2014-11-13,'600839,四川长虹,4.93,5.0,5.22,4.88,185696135 2014-11-14,'600839,四川长虹,5.04,5.0,5.14,4.89,100337550 2014-11-17,'600839,四川长虹,5.0,4.95,5.07,4.91,75263979 2014-11-18,'600839,四川长虹,4.95,4.96,5.03,4.91,53073442 2014-11-19,'600839,四川长虹,4.97,4.82,4.98,4.81,95074720 2014-11-20,'600839,四川长虹,4.8,4.85,4.94,4.79,66474603 2014-11-21,'600839,四川长虹,4.87,4.86,4.91,4.8,61994501 2014-11-24,'600839,四川长虹,4.89,4.94,5.02,4.83,123272471 2014-11-25,'600839,四川长虹,4.99,5.11,5.13,4.94,135831299 2014-11-26,'600839,四川长虹,5.12,5.06,5.19,5.0,120751086 2014-11-27,'600839,四川长虹,5.06,4.96,5.09,4.91,134711906 2014-11-28,'600839,四川长虹,4.95,4.91,4.95,4.8,125487800 2014-12-01,'600839,四川长虹,4.93,4.95,5.03,4.83,117532948 2014-12-02,'600839,四川长虹,4.92,4.97,5.03,4.9,101354310 2014-12-03,'600839,四川长虹,4.95,5.09,5.15,4.95,166627904 2014-12-04,'600839,四川长虹,5.09,5.09,5.18,5.06,166024660 2014-12-05,'600839,四川长虹,5.11,4.98,5.18,4.86,217305888 2014-12-08,'600839,四川长虹,4.98,5.38,5.48,4.95,337325925 2014-12-09,'600839,四川长虹,5.26,5.08,5.52,5.01,280855389 2014-12-10,'600839,四川长虹,5.06,5.37,5.39,5.06,187034403 2014-12-11,'600839,四川长虹,5.32,5.38,5.48,5.22,154011652 2014-12-12,'600839,四川长虹,5.38,5.31,5.44,5.26,110703161 2014-12-15,'600839,四川长虹,5.26,5.29,5.35,5.17,96595761 2014-12-16,'600839,四川长虹,5.3,5.28,5.32,5.23,91257179 2014-12-17,'600839,四川长虹,5.27,5.09,5.28,5.05,141252198 2014-12-18,'600839,四川长虹,5.09,5.12,5.24,5.05,98334199 2014-12-19,'600839,四川长虹,5.12,5.05,5.12,4.93,127387896 2014-12-22,'600839,四川长虹,5.1,4.81,5.12,4.75,127116531 2014-12-23,'600839,四川长虹,4.8,4.78,4.9,4.77,79339223 2014-12-24,'600839,四川长虹,4.8,4.66,4.83,4.61,84673924 2014-12-25,'600839,四川长虹,4.69,4.73,4.79,4.66,65970683 2014-12-26,'600839,四川长虹,4.73,4.79,4.82,4.67,85286547 2014-12-29,'600839,四川长虹,4.81,4.7,4.84,4.61,96607985 2014-12-30,'600839,四川长虹,4.68,4.53,4.73,4.5,81123913 2014-12-31,'600839,四川长虹,4.6,4.66,4.67,4.49,74000484 2015-01-05,'600839,四川长虹,4.66,4.88,4.96,4.66,118407617 2015-01-06,'600839,四川长虹,4.86,5.02,5.07,4.81,116046603 2015-01-07,'600839,四川长虹,4.98,4.95,5.04,4.92,70291894 2015-01-08,'600839,四川长虹,4.96,4.83,4.98,4.8,58660847 2015-01-09,'600839,四川长虹,4.81,4.77,4.92,4.75,66970993 2015-01-12,'600839,四川长虹,4.66,4.76,4.84,4.66,52720827 2015-01-13,'600839,四川长虹,4.79,4.72,4.83,4.68,56928117 2015-01-14,'600839,四川长虹,4.71,4.62,4.74,4.6,48231386 2015-01-15,'600839,四川长虹,4.62,4.69,4.7,4.61,33516933 2015-01-16,'600839,四川长虹,4.71,4.97,5.09,4.67,199512258 2015-01-19,'600839,四川长虹,4.8,4.93,5.2,4.74,164408188 2015-01-20,'600839,四川长虹,4.99,5.23,5.28,4.94,197346800 2015-01-21,'600839,四川长虹,5.3,5.24,5.34,5.17,126313092 2015-01-22,'600839,四川长虹,5.22,5.26,5.34,5.14,138490812 2015-01-23,'600839,四川长虹,5.23,5.08,5.29,5.06,110913194 2015-01-26,'600839,四川长虹,5.08,5.17,5.19,5.04,112144829 2015-01-27,'600839,四川长虹,5.15,5.27,5.33,5.13,155623261 2015-01-28,'600839,四川长虹,5.2,5.42,5.54,5.14,228668474 2015-01-29,'600839,四川长虹,5.27,5.21,5.35,5.18,148175651 2015-01-30,'600839,四川长虹,5.41,5.73,5.73,5.34,276075588 2015-02-02,'600839,四川长虹,5.69,5.48,5.75,5.42,260166062 2015-02-03,'600839,四川长虹,5.55,5.47,5.62,5.33,169116486 2015-02-04,'600839,四川长虹,5.39,5.22,5.48,5.19,151316507 2015-02-05,'600839,四川长虹,5.25,5.15,5.33,5.14,105529120 2015-02-06,'600839,四川长虹,5.13,4.86,5.18,4.65,203257965 2015-02-09,'600839,四川长虹,4.82,4.81,4.95,4.78,76915445 2015-02-10,'600839,四川长虹,4.81,4.84,4.89,4.76,59468916 2015-02-11,'600839,四川长虹,4.86,5.03,5.09,4.85,146067565 2015-02-12,'600839,四川长虹,4.99,5.05,5.3,4.96,220983134 2015-02-13,'600839,四川长虹,5.01,5.01,5.06,4.93,140224616 2015-02-16,'600839,四川长虹,5.0,5.08,5.12,4.96,120115479 2015-02-17,'600839,四川长虹,5.06,5.06,5.15,5.04,86792047 2015-02-25,'600839,四川长虹,5.08,4.97,5.09,4.95,92738650 2015-02-26,'600839,四川长虹,4.95,5.0,5.0,4.91,95755485 2015-02-27,'600839,四川长虹,5.01,5.17,5.31,4.99,190869735 2015-03-02,'600839,四川长虹,5.17,5.22,5.27,5.1,142351990 2015-03-03,'600839,四川长虹,5.2,5.13,5.25,5.12,117977506 2015-03-04,'600839,四川长虹,5.15,5.32,5.36,5.14,200673435 2015-03-05,'600839,四川长虹,5.26,5.19,5.27,5.1,145416464 2015-03-06,'600839,四川长虹,5.19,5.06,5.19,5.03,103403025 2015-03-09,'600839,四川长虹,5.05,5.1,5.1,4.91,74875224 2015-03-10,'600839,四川长虹,5.09,5.09,5.16,5.05,91364021 2015-03-11,'600839,四川长虹,5.08,5.01,5.13,4.99,98209397 2015-03-12,'600839,四川长虹,5.04,5.08,5.11,4.99,94404378 2015-03-13,'600839,四川长虹,5.1,5.1,5.14,5.05,89950223 2015-03-16,'600839,四川长虹,5.1,5.27,5.32,5.09,238316344 2015-03-17,'600839,四川长虹,5.25,5.66,5.69,5.22,363018668 2015-03-18,'600839,四川长虹,5.54,6.0,6.12,5.5,456165497 2015-03-19,'600839,四川长虹,5.9,5.9,6.08,5.81,257629101 2015-03-20,'600839,四川长虹,5.95,5.99,6.14,5.87,199999021 2015-03-23,'600839,四川长虹,6.01,6.06,6.14,5.95,233982292 2015-03-24,'600839,四川长虹,6.07,6.1,6.25,5.89,271213213 2015-03-25,'600839,四川长虹,6.1,6.32,6.5,5.95,301294822 2015-03-26,'600839,四川长虹,6.24,6.16,6.39,6.01,207628651 2015-03-27,'600839,四川长虹,6.17,6.07,6.22,6.04,158979375 2015-03-30,'600839,四川长虹,6.07,6.1,6.15,6.04,161241485 2015-03-31,'600839,四川长虹,6.08,6.02,6.23,6.01,184433465 2015-04-01,'600839,四川长虹,5.99,6.11,6.19,5.98,181034050 2015-04-02,'600839,四川长虹,6.13,6.29,6.35,6.09,237754840 2015-04-03,'600839,四川长虹,6.27,6.29,6.38,6.18,192176271 2015-04-07,'600839,四川长虹,6.33,6.37,6.55,6.27,212366510 2015-04-08,'600839,四川长虹,6.37,6.16,6.4,6.09,210623673 2015-04-09,'600839,四川长虹,6.18,6.22,6.27,5.96,207798005 2015-04-10,'600839,四川长虹,6.22,6.52,6.58,6.13,279797671 2015-04-13,'600839,四川长虹,6.57,6.47,6.57,6.42,212573561 2015-04-14,'600839,四川长虹,6.48,6.52,6.7,6.41,257917786 2015-04-15,'600839,四川长虹,6.54,6.16,6.57,6.12,214331227 2015-04-16,'600839,四川长虹,6.01,6.21,6.28,6.0,128683589 2015-04-17,'600839,四川长虹,6.22,6.48,6.57,6.18,300360004 2015-04-20,'600839,四川长虹,6.54,6.67,6.9,6.31,381916378 2015-04-21,'600839,四川长虹,6.82,7.34,7.34,6.69,331823793 2015-04-22,'600839,四川长虹,7.6,7.5,7.97,7.45,513150142 2015-04-23,'600839,四川长虹,7.51,7.69,7.88,7.5,343307720 2015-04-24,'600839,四川长虹,7.49,7.54,7.8,7.38,272867719 2015-04-27,'600839,四川长虹,7.6,7.59,7.76,7.45,231554395 2015-04-28,'600839,四川长虹,7.6,7.18,7.62,7.06,261440204 2015-04-29,'600839,四川长虹,7.15,7.9,7.9,7.07,318313807 2015-04-30,'600839,四川长虹,8.21,8.02,8.55,7.95,435907220 2015-05-04,'600839,四川长虹,8.03,8.09,8.26,7.77,229262169 2015-05-05,'600839,四川长虹,8.08,7.66,8.08,7.6,206991480 2015-05-06,'600839,四川长虹,7.55,7.37,7.9,7.22,209493984 2015-05-07,'600839,四川长虹,7.29,7.18,7.46,7.12,124267828 2015-05-08,'600839,四川长虹,7.56,7.7,7.85,7.38,242733620 2015-05-11,'600839,四川长虹,7.69,8.1,8.16,7.6,244537333 2015-05-12,'600839,四川长虹,8.05,8.22,8.35,7.92,278927402 2015-05-13,'600839,四川长虹,8.25,7.99,8.25,7.95,184690493 2015-05-14,'600839,四川长虹,7.96,8.28,8.59,7.93,296221274 2015-05-15,'600839,四川长虹,8.12,7.92,8.2,7.81,192706092 2015-05-18,'600839,四川长虹,7.8,7.8,7.97,7.76,130790604 2015-05-19,'600839,四川长虹,7.85,8.02,8.1,7.85,135693669 2015-05-20,'600839,四川长虹,8.08,8.04,8.24,7.95,210576667 2015-05-21,'600839,四川长虹,8.03,8.11,8.2,7.97,177290807 2015-05-22,'600839,四川长虹,8.18,8.39,8.54,8.07,301789629 2015-05-25,'600839,四川长虹,8.39,8.64,8.79,8.3,290890731 2015-05-26,'600839,四川长虹,8.76,9.29,9.47,8.49,368375520 2015-05-27,'600839,四川长虹,9.22,9.39,9.68,8.89,387976473 2015-05-28,'600839,四川长虹,9.39,8.49,9.65,8.45,359949956 2015-05-29,'600839,四川长虹,8.47,8.47,8.76,8.01,259931981 2015-06-01,'600839,四川长虹,8.52,9.07,9.09,8.46,233518477 2015-06-02,'600839,四川长虹,9.2,9.42,9.45,8.98,274341121 2015-06-03,'600839,四川长虹,9.5,10.36,10.36,9.39,419669609 2015-06-04,'600839,四川长虹,10.8,11.4,11.4,10.52,558427872 2015-06-05,'600839,四川长虹,11.86,11.29,12.21,11.11,612319530 2015-06-08,'600839,四川长虹,11.3,11.38,11.49,10.8,385485559 2015-06-09,'600839,四川长虹,11.28,12.52,12.52,11.08,441812125 2015-06-10,'600839,四川长虹,12.44,13.21,13.77,12.0,518395344 2015-06-11,'600839,四川长虹,12.88,13.24,13.82,12.88,398802016 2015-06-12,'600839,四川长虹,13.28,13.37,13.65,12.86,303057351 2015-06-15,'600839,四川长虹,13.2,14.47,14.71,13.1,464249047 2015-06-16,'600839,四川长虹,14.03,14.7,15.09,13.24,479809457 2015-06-17,'600839,四川长虹,14.3,14.19,15.0,14.0,358436790 2015-06-18,'600839,四川长虹,14.0,13.81,14.74,13.63,303818710 2015-06-19,'600839,四川长虹,13.09,12.43,13.8,12.43,268966440 2015-06-23,'600839,四川长虹,11.98,11.87,12.28,11.19,332654713 2015-06-24,'600839,四川长虹,11.95,12.56,12.6,11.93,329358660 2015-06-25,'600839,四川长虹,12.5,11.31,12.5,11.3,308662136 2015-06-26,'600839,四川长虹,10.83,10.18,10.84,10.18,235419049 2015-06-29,'600839,四川长虹,10.22,9.16,10.45,9.16,326538929 2015-06-30,'600839,四川长虹,8.74,9.84,9.9,8.24,424794463 2015-07-01,'600839,四川长虹,9.72,9.28,10.36,9.2,358667141 2015-07-02,'600839,四川长虹,9.4,8.6,9.61,8.4,301119542 2015-07-03,'600839,四川长虹,8.29,7.74,8.99,7.74,306492480 2015-07-06,'600839,四川长虹,8.51,7.18,8.51,6.97,394513695 2015-07-07,'600839,四川长虹,6.8,6.46,6.86,6.46,228405085 2015-07-08,'600839,四川长虹,5.81,5.81,5.81,5.81,65835100 2015-07-09,'600839,四川长虹,5.25,6.39,6.39,5.25,433556119 2015-07-10,'600839,四川长虹,6.48,7.03,7.03,6.48,219074107 2015-07-13,'600839,四川长虹,7.45,7.73,7.73,7.2,307228969 2015-07-14,'600839,四川长虹,7.85,7.99,8.47,7.59,476897584 2015-07-15,'600839,四川长虹,7.71,7.19,7.93,7.19,263969254 2015-07-16,'600839,四川长虹,7.19,7.34,7.7,6.48,288483616 2015-07-17,'600839,四川长虹,7.41,8.07,8.07,7.34,342568945 2015-07-20,'600839,四川长虹,8.3,8.31,8.57,8.0,426370787 2015-07-21,'600839,四川长虹,8.07,8.57,8.9,7.99,322884481 2015-07-22,'600839,四川长虹,8.4,8.7,8.93,8.28,367582897 2015-07-23,'600839,四川长虹,8.67,9.4,9.57,8.61,435814119 2015-07-24,'600839,四川长虹,9.28,9.48,10.1,9.2,474048196 2015-07-27,'600839,四川长虹,9.28,8.76,10.2,8.53,498132742 2015-07-28,'600839,四川长虹,8.3,9.11,9.5,8.21,494675241 2015-07-29,'600839,四川长虹,9.08,8.92,9.12,8.28,493135643 2015-07-30,'600839,四川长虹,8.69,8.35,9.0,8.21,423450068 2015-07-31,'600839,四川长虹,8.18,7.53,8.34,7.52,322918163 2015-08-03,'600839,四川长虹,7.29,6.79,7.3,6.78,248472441 2015-08-04,'600839,四川长虹,6.85,7.47,7.47,6.85,246904769 2015-08-05,'600839,四川长虹,7.8,7.72,8.09,7.6,361531765 2015-08-06,'600839,四川长虹,7.53,7.82,8.1,7.51,232310747 2015-08-07,'600839,四川长虹,7.95,8.52,8.57,7.9,342544353 2015-08-10,'600839,四川长虹,8.7,8.89,9.09,8.35,425917771 2015-08-11,'600839,四川长虹,8.76,9.03,9.4,8.66,361837681 2015-08-12,'600839,四川长虹,9.03,8.71,9.26,8.65,288854262 2015-08-13,'600839,四川长虹,8.59,9.58,9.58,8.59,350062022 2015-08-14,'600839,四川长虹,9.95,9.64,10.08,9.55,432182523 2015-08-17,'600839,四川长虹,9.45,10.31,10.51,9.33,399190811 2015-08-24,'600839,四川长虹,9.28,9.28,9.28,9.28,7078900 2015-08-25,'600839,四川长虹,8.35,8.35,8.35,8.35,16138500 2015-08-26,'600839,四川长虹,7.52,7.52,8.1,7.52,458038990 2015-08-27,'600839,四川长虹,7.35,6.96,7.47,6.77,444094286 2015-08-28,'600839,四川长虹,7.07,7.66,7.66,6.74,450559056 2015-08-31,'600839,四川长虹,7.6,7.1,7.6,7.01,334532061 2015-09-01,'600839,四川长虹,6.9,6.4,6.9,6.39,341311718 2015-09-02,'600839,四川长虹,5.95,5.76,6.65,5.76,235794867 2015-09-07,'600839,四川长虹,5.97,6.04,6.33,5.9,220015970 2015-09-08,'600839,四川长虹,6.02,6.33,6.39,5.72,211400542 2015-09-09,'600839,四川长虹,6.44,6.96,6.96,6.33,312633082 2015-09-10,'600839,四川长虹,6.7,6.61,6.99,6.58,270835280 2015-09-11,'600839,四川长虹,6.63,6.83,7.0,6.63,236568574 2015-09-14,'600839,四川长虹,6.94,6.2,6.94,6.15,266055364 2015-09-15,'600839,四川长虹,6.0,5.59,6.19,5.58,186283450 2015-09-16,'600839,四川长虹,5.69,6.15,6.15,5.6,207346640 2015-09-17,'600839,四川长虹,6.18,6.02,6.57,5.94,270697648 2015-09-18,'600839,四川长虹,6.09,6.11,6.22,5.93,164101426 2015-09-21,'600839,四川长虹,6.01,6.37,6.49,5.93,182395201 2015-09-22,'600839,四川长虹,6.39,6.38,6.55,6.26,201241415 2015-09-23,'600839,四川长虹,6.19,6.11,6.28,6.01,161233584 2015-09-24,'600839,四川长虹,6.18,6.21,6.36,6.1,152613679 2015-09-25,'600839,四川长虹,6.12,6.0,6.34,5.95,143894594 2015-09-28,'600839,四川长虹,6.0,6.06,6.12,5.91,84516529 2015-09-29,'600839,四川长虹,5.94,5.82,5.97,5.8,98496182 2015-09-30,'600839,四川长虹,5.89,5.89,6.03,5.81,71943759 2015-10-08,'600839,四川长虹,6.1,6.13,6.25,6.01,129086540 2015-10-09,'600839,四川长虹,6.11,6.19,6.25,6.03,164791362 2015-10-12,'600839,四川长虹,6.23,6.76,6.81,6.19,338553932 2015-10-13,'600839,四川长虹,6.59,6.67,6.72,6.53,220281911 2015-10-14,'600839,四川长虹,6.61,6.51,6.8,6.47,190903376 2015-10-15,'600839,四川长虹,6.45,6.79,6.98,6.42,218099662 2015-10-16,'600839,四川长虹,6.84,6.95,6.97,6.68,291193840 2015-10-19,'600839,四川长虹,7.03,6.91,7.19,6.76,258442735 2015-10-20,'600839,四川长虹,7.07,7.06,7.2,6.95,221037358 2015-10-21,'600839,四川长虹,7.05,6.38,7.05,6.35,274445240 2015-10-22,'600839,四川长虹,6.5,6.58,6.64,6.24,178447805 2015-10-23,'600839,四川长虹,6.6,6.97,7.2,6.51,324838033 2015-10-26,'600839,四川长虹,6.9,6.88,7.04,6.78,216329491 2015-10-27,'600839,四川长虹,6.81,7.02,7.09,6.72,246694129 2015-10-28,'600839,四川长虹,6.98,6.74,7.19,6.65,203220198 2015-10-29,'600839,四川长虹,6.74,6.85,7.0,6.65,182383917 2015-10-30,'600839,四川长虹,6.73,6.66,6.8,6.58,137994075 2015-11-02,'600839,四川长虹,6.48,6.41,6.66,6.36,111184040 2015-11-03,'600839,四川长虹,6.45,6.36,6.52,6.31,74500792 2015-11-04,'600839,四川长虹,6.39,6.72,6.73,6.37,148744825 2015-11-05,'600839,四川长虹,6.7,6.82,7.1,6.64,279142827 2015-11-06,'600839,四川长虹,6.78,6.98,7.07,6.76,250166816 2015-11-09,'600839,四川长虹,6.93,7.13,7.3,6.8,295553820 2015-11-10,'600839,四川长虹,7.04,7.08,7.16,6.93,213843398 2015-11-11,'600839,四川长虹,7.1,7.15,7.21,7.02,190475477 2015-11-12,'600839,四川长虹,7.16,6.97,7.18,6.88,184766567 2015-11-13,'600839,四川长虹,6.91,6.77,6.95,6.73,140218135 2015-11-16,'600839,四川长虹,6.65,6.83,6.83,6.59,100821819 2015-11-17,'600839,四川长虹,6.89,6.87,7.09,6.84,214349286 2015-11-18,'600839,四川长虹,6.88,6.72,6.93,6.71,114589091 2015-11-19,'600839,四川长虹,6.85,6.96,7.02,6.76,172182764 2015-11-20,'600839,四川长虹,6.98,6.94,7.14,6.88,216568742 2015-11-23,'600839,四川长虹,6.95,6.84,7.01,6.79,143722072 2015-11-24,'600839,四川长虹,6.83,6.78,6.84,6.66,107304973 2015-11-25,'600839,四川长虹,6.8,6.85,6.86,6.7,120106519 2015-11-26,'600839,四川长虹,6.87,6.69,6.88,6.67,130243762 2015-11-27,'600839,四川长虹,6.66,6.12,6.73,6.05,147792857 2015-11-30,'600839,四川长虹,6.11,6.04,6.24,5.77,123414322 2015-12-01,'600839,四川长虹,6.04,6.07,6.11,5.96,76177121 2015-12-02,'600839,四川长虹,6.07,6.21,6.26,5.97,101908120 2015-12-03,'600839,四川长虹,6.18,6.24,6.25,6.15,81623536 2015-12-04,'600839,四川长虹,6.18,6.07,6.21,6.02,83908047 2015-12-07,'600839,四川长虹,6.09,6.12,6.13,6.03,55417649 2015-12-08,'600839,四川长虹,6.22,6.14,6.37,6.11,133681895 2015-12-09,'600839,四川长虹,6.08,6.02,6.09,5.98,65810053 2015-12-10,'600839,四川长虹,6.0,5.92,6.05,5.91,58247406 2015-12-11,'600839,四川长虹,5.9,5.85,5.91,5.8,58398218 2015-12-14,'600839,四川长虹,5.8,6.0,6.01,5.7,71207602 2015-12-15,'600839,四川长虹,6.03,5.93,6.03,5.9,57503220 2015-12-16,'600839,四川长虹,5.95,5.94,6.04,5.91,49677356 2015-12-17,'600839,四川长虹,5.95,6.09,6.14,5.93,102027167 2015-12-18,'600839,四川长虹,6.07,6.05,6.11,6.01,65829470 2015-12-21,'600839,四川长虹,6.03,6.24,6.38,6.01,136656272 2015-12-22,'600839,四川长虹,6.2,6.18,6.25,6.11,81771473 2015-12-23,'600839,四川长虹,6.18,6.13,6.24,6.11,77652581 2015-12-24,'600839,四川长虹,6.13,6.06,6.16,6.01,52409541 2015-12-25,'600839,四川长虹,6.07,6.07,6.09,6.02,46392448 2015-12-28,'600839,四川长虹,6.09,5.89,6.1,5.87,79809619 2015-12-29,'600839,四川长虹,5.9,5.95,5.99,5.85,42270591 2015-12-30,'600839,四川长虹,5.87,5.87,5.92,5.8,60695105 2015-12-31,'600839,四川长虹,5.84,5.79,5.87,5.77,52680335 2016-01-04,'600839,四川长虹,5.67,5.21,5.74,5.21,116697212 2016-01-05,'600839,四川长虹,4.96,5.02,5.21,4.81,112641347 2016-01-06,'600839,四川长虹,5.03,5.18,5.18,5.03,77477939 2016-01-07,'600839,四川长虹,5.09,4.67,5.1,4.66,20191175 2016-01-08,'600839,四川长虹,4.78,4.71,4.87,4.3,103619108 2016-01-11,'600839,四川长虹,4.59,4.27,4.67,4.24,106212061 2016-01-12,'600839,四川长虹,4.26,4.24,4.34,4.09,75018450 2016-01-13,'600839,四川长虹,4.27,4.11,4.34,4.1,65835341 2016-01-14,'600839,四川长虹,4.0,4.23,4.27,3.9,72866826 2016-01-15,'600839,四川长虹,4.21,3.93,4.23,3.9,85339034 2016-01-18,'600839,四川长虹,3.87,4.02,4.09,3.82,63522057 2016-01-19,'600839,四川长虹,4.08,4.24,4.33,4.0,92828759 2016-01-20,'600839,四川长虹,4.19,4.14,4.21,4.1,71449603 2016-01-21,'600839,四川长虹,4.05,3.95,4.15,3.94,64263814 2016-01-22,'600839,四川长虹,3.99,4.06,4.08,3.92,49742256 2016-01-25,'600839,四川长虹,4.07,4.14,4.25,4.05,59037710 2016-01-26,'600839,四川长虹,4.05,3.73,4.08,3.73,98217515 2016-01-27,'600839,四川长虹,3.75,3.65,3.79,3.43,120670331 2016-01-28,'600839,四川长虹,3.6,3.41,3.65,3.4,79068621 2016-01-29,'600839,四川长虹,3.43,3.6,3.75,3.39,105259126 2016-02-01,'600839,四川长虹,3.56,3.41,3.61,3.31,93559334 2016-02-02,'600839,四川长虹,3.4,3.55,3.62,3.39,85818721 2016-02-03,'600839,四川长虹,3.5,3.59,3.63,3.44,78741354 2016-02-04,'600839,四川长虹,3.59,3.62,3.69,3.55,90221329 2016-02-05,'600839,四川长虹,3.62,3.52,3.63,3.51,63877684 2016-02-15,'600839,四川长虹,3.34,3.54,3.55,3.33,59608352 2016-02-16,'600839,四川长虹,3.55,3.77,3.87,3.55,128264478 2016-02-17,'600839,四川长虹,3.75,3.82,3.84,3.69,122825494 2016-02-18,'600839,四川长虹,3.82,3.8,3.96,3.78,123991209 2016-02-19,'600839,四川长虹,3.76,4.01,4.14,3.76,184935592 2016-02-22,'600839,四川长虹,4.02,4.04,4.07,3.98,133677798 2016-02-23,'600839,四川长虹,4.03,3.95,4.03,3.87,93955229 2016-02-24,'600839,四川长虹,3.92,4.05,4.1,3.92,123503049 2016-02-25,'600839,四川长虹,4.02,3.65,4.03,3.65,141511101 2016-02-26,'600839,四川长虹,3.68,3.71,3.78,3.59,85964509 2016-02-29,'600839,四川长虹,3.7,3.5,3.7,3.42,80400168 2016-03-01,'600839,四川长虹,3.52,3.58,3.61,3.44,63053784 2016-03-02,'600839,四川长虹,3.58,3.84,3.88,3.56,112629991 2016-03-03,'600839,四川长虹,3.83,3.83,3.93,3.81,99785773 2016-03-04,'600839,四川长虹,3.81,3.72,3.86,3.65,91261078 2016-03-07,'600839,四川长虹,3.76,3.81,3.85,3.74,69979278 2016-03-08,'600839,四川长虹,3.81,3.86,3.9,3.62,114315905 2016-03-09,'600839,四川长虹,3.75,3.73,3.77,3.68,61758475 2016-03-10,'600839,四川长虹,3.73,3.61,3.76,3.6,60400737 2016-03-11,'600839,四川长虹,3.57,3.59,3.62,3.54,54264363 2016-03-14,'600839,四川长虹,3.63,3.69,3.75,3.61,70584460 2016-03-15,'600839,四川长虹,3.67,3.65,3.71,3.6,48047280 2016-03-16,'600839,四川长虹,3.66,3.63,3.72,3.61,44272062 2016-03-17,'600839,四川长虹,3.65,3.74,3.75,3.63,85392195 2016-03-18,'600839,四川长虹,3.75,3.86,3.89,3.74,125252638 2016-03-21,'600839,四川长虹,3.92,4.01,4.13,3.86,170037506 2016-03-22,'600839,四川长虹,3.95,3.95,4.0,3.9,104720047 2016-03-23,'600839,四川长虹,3.93,3.96,3.99,3.9,75639325 2016-03-24,'600839,四川长虹,3.92,3.87,3.96,3.86,77356965 2016-03-25,'600839,四川长虹,3.85,4.01,4.02,3.85,111909818 2016-03-28,'600839,四川长虹,4.0,4.0,4.11,3.94,125431537 2016-03-29,'600839,四川长虹,3.98,3.88,3.99,3.81,79851936 2016-03-30,'600839,四川长虹,3.93,4.01,4.02,3.91,78071871 2016-03-31,'600839,四川长虹,4.03,3.98,4.08,3.94,102814727 2016-04-01,'600839,四川长虹,4.0,4.03,4.07,3.92,133353008 2016-04-05,'600839,四川长虹,4.02,4.19,4.36,4.0,206891299 2016-04-06,'600839,四川长虹,4.12,4.12,4.18,4.08,111888255 2016-04-07,'600839,四川长虹,4.15,4.02,4.16,4.01,105546834 2016-04-08,'600839,四川长虹,3.99,3.95,4.0,3.9,79501851 2016-04-11,'600839,四川长虹,3.97,4.03,4.07,3.97,83252922 2016-04-12,'600839,四川长虹,4.01,3.96,4.05,3.93,76020216 2016-04-13,'600839,四川长虹,4.01,4.01,4.08,3.99,99781192 2016-04-14,'600839,四川长虹,4.05,4.08,4.11,4.02,86593851 2016-04-15,'600839,四川长虹,4.07,4.03,4.08,4.01,67644387 2016-04-18,'600839,四川长虹,4.01,3.93,4.01,3.91,79315716 2016-04-19,'600839,四川长虹,3.95,3.94,3.97,3.91,49182766 2016-04-20,'600839,四川长虹,3.96,3.74,3.96,3.67,104725548 2016-04-21,'600839,四川长虹,3.71,3.69,3.76,3.68,50501221 2016-04-22,'600839,四川长虹,3.68,3.71,3.72,3.65,35519647 2016-04-25,'600839,四川长虹,3.7,3.66,3.71,3.61,42697355 2016-04-26,'600839,四川长虹,3.65,3.7,3.71,3.64,31646893 2016-04-27,'600839,四川长虹,3.72,3.68,3.72,3.67,30555645 2016-04-28,'600839,四川长虹,3.68,3.64,3.7,3.6,34518373 2016-04-29,'600839,四川长虹,3.64,3.67,3.69,3.63,31636599 2016-05-03,'600839,四川长虹,3.75,4.04,4.04,3.74,180965735 2016-05-04,'600839,四川长虹,4.06,4.07,4.25,4.04,298473925 2016-05-05,'600839,四川长虹,4.05,4.1,4.14,4.02,146141203 2016-05-06,'600839,四川长虹,4.08,4.14,4.27,4.06,266646682 2016-05-09,'600839,四川长虹,4.08,4.36,4.48,4.02,361973038 2016-05-10,'600839,四川长虹,4.29,4.27,4.34,4.16,216872925 2016-05-11,'600839,四川长虹,4.27,4.33,4.46,4.21,273453112 2016-05-12,'600839,四川长虹,4.21,4.44,4.5,4.1,260537464 2016-05-13,'600839,四川长虹,4.39,4.3,4.52,4.26,210543682 2016-05-16,'600839,四川长虹,4.24,4.34,4.35,4.17,152502912 2016-05-17,'600839,四川长虹,4.29,4.15,4.32,4.13,170979161 2016-05-18,'600839,四川长虹,4.13,4.15,4.22,4.07,133053251 2016-05-19,'600839,四川长虹,4.14,4.2,4.34,4.12,169561537 2016-05-20,'600839,四川长虹,4.12,4.23,4.24,4.1,123029017 2016-05-23,'600839,四川长虹,4.23,4.24,4.29,4.19,123501811 2016-05-24,'600839,四川长虹,4.24,4.53,4.65,4.22,349122226 2016-05-25,'600839,四川长虹,4.48,4.46,4.62,4.44,239942569 2016-05-26,'600839,四川长虹,4.43,4.66,4.69,4.33,220811283 2016-05-27,'600839,四川长虹,4.6,4.93,5.13,4.58,388679224 2016-05-30,'600839,四川长虹,4.84,4.82,5.02,4.8,211970563 2016-05-31,'600839,四川长虹,4.84,4.97,5.03,4.81,246246142 2016-06-01,'600839,四川长虹,4.96,5.02,5.16,4.92,239184889 2016-06-02,'600839,四川长虹,5.0,5.0,5.05,4.93,151899162 2016-06-03,'600839,四川长虹,4.98,4.84,5.01,4.83,187340612 2016-06-06,'600839,四川长虹,4.84,4.89,4.95,4.82,120810573 2016-06-07,'600839,四川长虹,4.89,4.85,4.89,4.76,109929492 2016-06-08,'600839,四川长虹,4.84,4.74,4.84,4.72,108962346 2016-06-13,'600839,四川长虹,4.66,4.51,4.84,4.5,188229710 2016-06-14,'600839,四川长虹,4.5,4.4,4.58,4.28,213057217 2016-06-15,'600839,四川长虹,4.34,4.55,4.65,4.32,199931705 2016-06-16,'600839,四川长虹,4.55,4.53,4.63,4.51,151766395 2016-06-17,'600839,四川长虹,4.54,4.48,4.67,4.41,165058720 2016-06-20,'600839,四川长虹,4.46,4.52,4.56,4.36,138193301 2016-06-21,'600839,四川长虹,4.55,4.45,4.57,4.4,132103556 2016-06-22,'600839,四川长虹,4.43,4.54,4.54,4.39,120464142 2016-06-23,'600839,四川长虹,4.51,4.46,4.52,4.42,89533499 2016-06-24,'600839,四川长虹,4.45,4.37,4.49,4.27,123803341 2016-06-27,'600839,四川长虹,4.33,4.43,4.44,4.32,96793673 2016-06-28,'600839,四川长虹,4.39,4.45,4.46,4.38,86706042 2016-06-29,'600839,四川长虹,4.46,4.48,4.52,4.44,103192293 2016-06-30,'600839,四川长虹,4.49,4.42,4.5,4.4,89070987 2016-07-01,'600839,四川长虹,4.41,4.4,4.46,4.38,76893765 2016-07-04,'600839,四川长虹,4.37,4.49,4.49,4.36,124233283 2016-07-05,'600839,四川长虹,4.49,4.64,4.72,4.46,210088300 2016-07-06,'600839,四川长虹,4.62,4.61,4.65,4.57,113459997 2016-07-07,'600839,四川长虹,4.61,4.61,4.67,4.54,109396837 2016-07-08,'600839,四川长虹,4.61,4.61,4.71,4.6,105369214 2016-07-11,'600839,四川长虹,4.64,4.67,4.76,4.56,144318188 2016-07-12,'600839,四川长虹,4.65,4.74,4.75,4.59,179333996 2016-07-13,'600839,四川长虹,4.77,4.75,4.9,4.71,165622889 2016-07-14,'600839,四川长虹,4.71,4.68,4.73,4.63,105657593 2016-07-15,'600839,四川长虹,4.67,4.71,4.76,4.64,106963359 2016-07-18,'600839,四川长虹,4.69,4.59,4.71,4.56,100149537 2016-07-19,'600839,四川长虹,4.6,4.62,4.65,4.57,69045214 2016-07-20,'600839,四川长虹,4.61,4.58,4.62,4.57,58671212 2016-07-21,'600839,四川长虹,4.58,4.55,4.61,4.53,83018655 2016-07-22,'600839,四川长虹,4.54,4.48,4.57,4.46,90957309 2016-07-25,'600839,四川长虹,4.47,4.51,4.53,4.46,55778215 2016-07-26,'600839,四川长虹,4.5,4.65,4.66,4.49,116352668 2016-07-27,'600839,四川长虹,4.63,4.39,4.65,4.35,157098361 2016-07-28,'600839,四川长虹,4.39,4.43,4.47,4.36,66605656 2016-07-29,'600839,四川长虹,4.45,4.48,4.56,4.43,92597579 2016-08-01,'600839,四川长虹,4.51,4.44,4.55,4.38,90472248 2016-08-02,'600839,四川长虹,4.44,4.47,4.5,4.43,45537846 2016-08-03,'600839,四川长虹,4.46,4.62,4.63,4.45,148520397 2016-08-04,'600839,四川长虹,4.61,4.57,4.62,4.53,90738634 2016-08-05,'600839,四川长虹,4.6,4.58,4.71,4.57,127310640 2016-08-08,'600839,四川长虹,4.57,4.67,4.68,4.52,124706515 2016-08-09,'600839,四川长虹,4.65,4.66,4.71,4.63,97863955 2016-08-10,'600839,四川长虹,4.65,4.6,4.66,4.58,91316445 2016-08-11,'600839,四川长虹,4.58,4.54,4.6,4.51,65708592 2016-08-12,'600839,四川长虹,4.54,4.57,4.58,4.46,82269348 2016-08-15,'600839,四川长虹,4.55,4.7,4.75,4.53,208471456 2016-08-16,'600839,四川长虹,4.7,4.71,4.78,4.65,154864830 2016-08-17,'600839,四川长虹,4.71,4.79,4.93,4.68,207189823 2016-08-18,'600839,四川长虹,4.8,4.81,4.82,4.74,123378227 2016-08-19,'600839,四川长虹,4.81,4.74,4.81,4.73,81715634 2016-08-22,'600839,四川长虹,4.74,4.65,4.76,4.65,85280948 2016-08-23,'600839,四川长虹,4.66,4.65,4.69,4.61,59153607 2016-08-24,'600839,四川长虹,4.67,4.66,4.69,4.63,51763416 2016-08-25,'600839,四川长虹,4.63,4.57,4.64,4.5,87325850 2016-08-26,'600839,四川长虹,4.6,4.59,4.64,4.56,50968057 2016-08-29,'600839,四川长虹,4.57,4.6,4.6,4.55,33045979 2016-08-30,'600839,四川长虹,4.59,4.58,4.64,4.56,49220809 2016-08-31,'600839,四川长虹,4.58,4.57,4.59,4.52,49546996 2016-09-01,'600839,四川长虹,4.57,4.5,4.57,4.5,54493787 2016-09-02,'600839,四川长虹,4.51,4.52,4.54,4.47,47426283 2016-09-05,'600839,四川长虹,4.53,4.54,4.56,4.52,37653715 2016-09-06,'600839,四川长虹,4.54,4.57,4.58,4.47,49535170 2016-09-07,'600839,四川长虹,4.58,4.57,4.6,4.55,59018129 2016-09-08,'600839,四川长虹,4.55,4.55,4.57,4.52,36638151 2016-09-09,'600839,四川长虹,4.55,4.5,4.56,4.49,40551175 2016-09-12,'600839,四川长虹,4.44,4.34,4.45,4.31,87967008 2016-09-13,'600839,四川长虹,4.35,4.35,4.37,4.33,31087505 2016-09-14,'600839,四川长虹,4.33,4.29,4.34,4.28,37456258 2016-09-19,'600839,四川长虹,4.3,4.35,4.36,4.3,36499279 2016-09-20,'600839,四川长虹,4.35,4.33,4.35,4.31,26606376 2016-09-21,'600839,四川长虹,4.33,4.34,4.36,4.31,26406330 2016-09-22,'600839,四川长虹,4.36,4.36,4.39,4.34,38121638 2016-09-23,'600839,四川长虹,4.37,4.39,4.45,4.33,55875153 2016-09-26,'600839,四川长虹,4.39,4.26,4.39,4.25,50030247 2016-09-27,'600839,四川长虹,4.23,4.27,4.28,4.22,36352164 2016-09-28,'600839,四川长虹,4.28,4.25,4.28,4.23,22707618 2016-09-29,'600839,四川长虹,4.25,4.26,4.29,4.24,27107206 2016-09-30,'600839,四川长虹,4.26,4.26,4.27,4.24,26903961 2016-10-10,'600839,四川长虹,4.28,4.35,4.35,4.28,37029149 2016-10-11,'600839,四川长虹,4.34,4.38,4.42,4.32,49407225 2016-10-12,'600839,四川长虹,4.36,4.35,4.37,4.33,29585214 2016-10-13,'600839,四川长虹,4.34,4.37,4.4,4.33,34061163 2016-10-14,'600839,四川长虹,4.37,4.43,4.46,4.32,86326613 2016-10-17,'600839,四川长虹,4.42,4.33,4.43,4.29,64660971 2016-10-18,'600839,四川长虹,4.32,4.39,4.4,4.32,47257305 2016-10-19,'600839,四川长虹,4.41,4.37,4.42,4.36,37926734 2016-10-20,'600839,四川长虹,4.39,4.43,4.53,4.38,103740041 2016-10-21,'600839,四川长虹,4.41,4.39,4.43,4.36,55336070 2016-10-24,'600839,四川长虹,4.39,4.44,4.46,4.37,65545947 2016-10-25,'600839,四川长虹,4.45,4.44,4.46,4.41,40044379 2016-10-26,'600839,四川长虹,4.44,4.39,4.44,4.37,51816612 2016-10-27,'600839,四川长虹,4.39,4.36,4.39,4.33,38904614 2016-10-28,'600839,四川长虹,4.35,4.3,4.38,4.29,52773565 2016-10-31,'600839,四川长虹,4.3,4.29,4.3,4.25,35916466 2016-11-01,'600839,四川长虹,4.29,4.32,4.33,4.28,31141682 2016-11-02,'600839,四川长虹,4.3,4.26,4.31,4.26,38715218 2016-11-03,'600839,四川长虹,4.25,4.29,4.31,4.23,46440844 2016-11-04,'600839,四川长虹,4.29,4.25,4.29,4.24,36361532 2016-11-07,'600839,四川长虹,4.23,4.29,4.34,4.22,47153718 2016-11-08,'600839,四川长虹,4.28,4.29,4.31,4.28,38414613 2016-11-09,'600839,四川长虹,4.29,4.26,4.31,4.22,57662448 2016-11-10,'600839,四川长虹,4.31,4.31,4.33,4.29,64919129 2016-11-11,'600839,四川长虹,4.31,4.33,4.34,4.3,71679555 2016-11-14,'600839,四川长虹,4.32,4.39,4.42,4.31,98241191 2016-11-15,'600839,四川长虹,4.37,4.37,4.38,4.35,50490517 2016-11-16,'600839,四川长虹,4.37,4.39,4.4,4.36,54898047 2016-11-17,'600839,四川长虹,4.39,4.37,4.39,4.34,49048556 2016-11-18,'600839,四川长虹,4.36,4.32,4.38,4.31,59468405 2016-11-21,'600839,四川长虹,4.32,4.34,4.37,4.3,47091742 2016-11-22,'600839,四川长虹,4.34,4.39,4.43,4.33,93976988 2016-11-23,'600839,四川长虹,4.38,4.47,4.48,4.36,141213288 2016-11-24,'600839,四川长虹,4.43,4.42,4.47,4.4,93655054 2016-11-25,'600839,四川长虹,4.41,4.39,4.43,4.33,76726235 2016-11-28,'600839,四川长虹,4.4,4.5,4.55,4.37,154501961 2016-11-29,'600839,四川长虹,4.47,4.52,4.63,4.46,187852455 2016-11-30,'600839,四川长虹,4.5,4.67,4.76,4.44,276040578 2016-12-01,'600839,四川长虹,4.65,4.65,4.72,4.6,166063426 2016-12-02,'600839,四川长虹,4.64,4.57,4.74,4.56,150594382 2016-12-05,'600839,四川长虹,4.48,4.5,4.6,4.43,128419390 2016-12-06,'600839,四川长虹,4.49,4.47,4.6,4.46,99613005 2016-12-07,'600839,四川长虹,4.47,4.51,4.51,4.43,77557827 2016-12-08,'600839,四川长虹,4.51,4.47,4.53,4.45,63385068 2016-12-09,'600839,四川长虹,4.46,4.46,4.51,4.43,65858685 2016-12-12,'600839,四川长虹,4.45,4.22,4.47,4.18,122300105 2016-12-13,'600839,四川长虹,4.19,4.21,4.24,4.16,55668674 2016-12-14,'600839,四川长虹,4.21,4.17,4.23,4.16,47678594 2016-12-15,'600839,四川长虹,4.17,4.19,4.23,4.14,53635952 2016-12-16,'600839,四川长虹,4.18,4.2,4.21,4.17,40631915 2016-12-19,'600839,四川长虹,4.2,4.17,4.21,4.15,38663393 2016-12-20,'600839,四川长虹,4.16,4.17,4.21,4.15,39122886 2016-12-21,'600839,四川长虹,4.17,4.22,4.23,4.16,47610757 2016-12-22,'600839,四川长虹,4.2,4.28,4.33,4.2,79608215 2016-12-23,'600839,四川长虹,4.26,4.22,4.28,4.18,48791200 2016-12-26,'600839,四川长虹,4.2,4.25,4.25,4.17,30653013 2016-12-27,'600839,四川长虹,4.25,4.24,4.27,4.23,26698055 2016-12-28,'600839,四川长虹,4.23,4.19,4.24,4.18,33057743 2016-12-29,'600839,四川长虹,4.19,4.19,4.24,4.17,25223962 2016-12-30,'600839,四川长虹,4.18,4.18,4.21,4.17,25373170 2017-01-03,'600839,四川长虹,4.18,4.24,4.27,4.18,50191145 2017-01-04,'600839,四川长虹,4.24,4.26,4.28,4.22,43810358 2017-01-05,'600839,四川长虹,4.25,4.25,4.29,4.24,39955396 2017-01-06,'600839,四川长虹,4.25,4.26,4.27,4.23,40717908 2017-01-09,'600839,四川长虹,4.26,4.28,4.3,4.24,47070847 2017-01-10,'600839,四川长虹,4.28,4.28,4.29,4.26,36421085 2017-01-11,'600839,四川长虹,4.27,4.23,4.28,4.23,37001220 2017-01-12,'600839,四川长虹,4.24,4.33,4.45,4.22,100324923 2017-01-13,'600839,四川长虹,4.3,4.26,4.32,4.23,64321929 2017-01-16,'600839,四川长虹,4.24,4.27,4.29,4.15,102088731 2017-01-17,'600839,四川长虹,4.24,4.27,4.28,4.19,43102771 2017-01-18,'600839,四川长虹,4.26,4.29,4.33,4.25,48514541 2017-01-19,'600839,四川长虹,4.28,4.27,4.33,4.26,42085825 2017-01-20,'600839,四川长虹,4.27,4.3,4.32,4.26,37580133 2017-01-23,'600839,四川长虹,4.33,4.42,4.44,4.3,95250351 2017-01-24,'600839,四川长虹,4.38,4.36,4.39,4.34,52765938 2017-01-25,'600839,四川长虹,4.35,4.35,4.37,4.31,39562003 2017-01-26,'600839,四川长虹,4.35,4.35,4.37,4.33,30648858 2017-02-03,'600839,四川长虹,4.36,4.33,4.36,4.31,25260072 2017-02-06,'600839,四川长虹,4.33,4.37,4.4,4.32,42612486 2017-02-07,'600839,四川长虹,4.37,4.34,4.38,4.32,43361630 2017-02-08,'600839,四川长虹,4.34,4.36,4.36,4.28,41095012 2017-02-09,'600839,四川长虹,4.36,4.36,4.38,4.32,63910966 2017-02-10,'600839,四川长虹,4.36,4.39,4.46,4.34,133921117 2017-02-13,'600839,四川长虹,4.39,4.41,4.42,4.37,79907180 2017-02-14,'600839,四川长虹,4.4,4.4,4.41,4.37,44790703 2017-02-15,'600839,四川长虹,4.39,4.4,4.45,4.38,95395835 2017-02-16,'600839,四川长虹,4.41,4.5,4.53,4.39,140502524 2017-02-17,'600839,四川长虹,4.47,4.43,4.54,4.42,102968356 2017-02-20,'600839,四川长虹,4.42,4.52,4.53,4.41,102207142 2017-02-21,'600839,四川长虹,4.54,4.52,4.54,4.48,76583701 2017-02-22,'600839,四川长虹,4.51,4.5,4.53,4.48,67016701 2017-02-23,'600839,四川长虹,4.49,4.47,4.5,4.44,63872352 2017-02-24,'600839,四川长虹,4.46,4.48,4.49,4.43,52778897 2017-02-27,'600839,四川长虹,4.48,4.41,4.48,4.4,55158003 2017-02-28,'600839,四川长虹,4.42,4.42,4.44,4.38,49533245 2017-03-01,'600839,四川长虹,4.41,4.42,4.44,4.39,40676791 2017-03-02,'600839,四川长虹,4.42,4.36,4.43,4.35,51355599 2017-03-03,'600839,四川长虹,4.34,4.35,4.36,4.32,32883895 2017-03-06,'600839,四川长虹,4.36,4.4,4.4,4.35,35074115 2017-03-07,'600839,四川长虹,4.38,4.39,4.43,4.38,47662484 2017-03-08,'600839,四川长虹,4.4,4.36,4.4,4.34,41983205 2017-03-09,'600839,四川长虹,4.36,4.31,4.36,4.29,43955889 2017-03-10,'600839,四川长虹,4.32,4.35,4.38,4.31,42797986 2017-03-13,'600839,四川长虹,4.35,4.36,4.36,4.28,39077745 2017-03-14,'600839,四川长虹,4.36,4.34,4.37,4.32,37927101 2017-03-15,'600839,四川长虹,4.34,4.36,4.39,4.32,41823974 2017-03-16,'600839,四川长虹,4.36,4.37,4.39,4.35,42168095 2017-03-17,'600839,四川长虹,4.37,4.33,4.39,4.31,38557870 2017-03-20,'600839,四川长虹,4.33,4.35,4.36,4.3,43197575 2017-03-21,'600839,四川长虹,4.36,4.38,4.43,4.34,78144622 2017-03-22,'600839,四川长虹,4.35,4.34,4.38,4.31,50049995 2017-03-23,'600839,四川长虹,4.33,4.34,4.37,4.3,40324993 2017-03-24,'600839,四川长虹,4.33,4.34,4.36,4.31,46717295 2017-03-27,'600839,四川长虹,4.34,4.38,4.4,4.33,64023250 2017-03-28,'600839,四川长虹,4.38,4.33,4.4,4.32,60842067 2017-03-29,'600839,四川长虹,4.33,4.28,4.34,4.27,56139033 2017-03-30,'600839,四川长虹,4.27,4.22,4.3,4.21,57251797 2017-03-31,'600839,四川长虹,4.23,4.23,4.26,4.21,36399053 2017-04-05,'600839,四川长虹,4.23,4.29,4.29,4.22,43341902 2017-04-06,'600839,四川长虹,4.28,4.29,4.3,4.26,34656150 2017-04-07,'600839,四川长虹,4.28,4.27,4.29,4.25,32266623 2017-04-10,'600839,四川长虹,4.26,4.19,4.28,4.15,85002812 2017-04-11,'600839,四川长虹,4.18,4.26,4.27,4.16,68582285 2017-04-12,'600839,四川长虹,4.24,4.26,4.3,4.22,63712870 2017-04-13,'600839,四川长虹,4.25,4.23,4.27,4.22,43759688 2017-04-14,'600839,四川长虹,4.22,4.19,4.23,4.18,36436737 2017-04-17,'600839,四川长虹,4.19,4.18,4.19,4.15,39867361 2017-04-18,'600839,四川长虹,4.17,4.15,4.19,4.15,30759020 2017-04-19,'600839,四川长虹,4.14,4.02,4.15,3.99,73203807 2017-04-20,'600839,四川长虹,4.03,4.03,4.03,3.97,45979431 2017-04-21,'600839,四川长虹,4.01,3.99,4.03,3.97,32670650 2017-04-24,'600839,四川长虹,3.99,3.73,3.99,3.72,84064730 2017-04-25,'600839,四川长虹,3.75,3.75,3.77,3.71,56103569 2017-04-26,'600839,四川长虹,3.75,3.77,3.81,3.73,43014243 2017-04-27,'600839,四川长虹,3.74,3.78,3.79,3.65,50812704 2017-04-28,'600839,四川长虹,3.73,3.78,3.79,3.72,32179736 2017-05-02,'600839,四川长虹,3.77,3.75,3.78,3.74,26085539 2017-05-03,'600839,四川长虹,3.76,3.74,3.77,3.72,25072655 2017-05-04,'600839,四川长虹,3.74,3.71,3.74,3.69,29602984 2017-05-05,'600839,四川长虹,3.69,3.62,3.69,3.61,39717619 2017-05-08,'600839,四川长虹,3.61,3.57,3.63,3.56,33008072 2017-05-09,'600839,四川长虹,3.57,3.6,3.6,3.53,32597619 2017-05-10,'600839,四川长虹,3.6,3.47,3.6,3.46,40282882 2017-05-11,'600839,四川长虹,3.44,3.46,3.48,3.34,58113177 2017-05-12,'600839,四川长虹,3.45,3.44,3.46,3.41,27798969 2017-05-15,'600839,四川长虹,3.46,3.44,3.46,3.43,20992683 2017-05-16,'600839,四川长虹,3.44,3.51,3.51,3.38,40978965 2017-05-17,'600839,四川长虹,3.5,3.5,3.54,3.49,33743934 2017-05-18,'600839,四川长虹,3.46,3.47,3.5,3.45,20119253 2017-05-19,'600839,四川长虹,3.47,3.49,3.49,3.46,16132235 2017-05-22,'600839,四川长虹,3.48,3.42,3.51,3.41,31414091 2017-05-23,'600839,四川长虹,3.41,3.31,3.42,3.3,45185373 2017-05-24,'600839,四川长虹,3.3,3.31,3.31,3.21,41506865 2017-05-25,'600839,四川长虹,3.3,3.37,3.38,3.26,37820182 2017-05-26,'600839,四川长虹,3.36,3.37,3.41,3.35,26713012 2017-05-31,'600839,四川长虹,3.41,3.38,3.43,3.38,25559247 2017-06-01,'600839,四川长虹,3.37,3.32,3.4,3.31,29079592 2017-06-02,'600839,四川长虹,3.31,3.38,3.38,3.3,23164781 2017-06-05,'600839,四川长虹,3.38,3.41,3.42,3.37,27366168 2017-06-06,'600839,四川长虹,3.4,3.43,3.45,3.38,30097300 2017-06-07,'600839,四川长虹,3.43,3.48,3.49,3.42,37506119 2017-06-08,'600839,四川长虹,3.48,3.48,3.5,3.46,32576863 2017-06-09,'600839,四川长虹,3.48,3.47,3.49,3.45,39574053 2017-06-12,'600839,四川长虹,3.45,3.43,3.47,3.42,25586071 2017-06-13,'600839,四川长虹,3.41,3.48,3.48,3.41,28119694 2017-06-14,'600839,四川长虹,3.48,3.47,3.48,3.45,19701189 2017-06-15,'600839,四川长虹,3.46,3.59,3.59,3.45,58134318 2017-06-16,'600839,四川长虹,3.58,3.54,3.59,3.53,34652574 2017-06-19,'600839,四川长虹,3.53,3.55,3.57,3.52,22387074 2017-06-20,'600839,四川长虹,3.56,3.58,3.62,3.55,29939697 2017-06-21,'600839,四川长虹,3.6,3.58,3.6,3.55,21793842 2017-06-22,'600839,四川长虹,3.57,3.49,3.58,3.48,30855174 2017-06-23,'600839,四川长虹,3.48,3.57,3.57,3.47,38203789 2017-06-26,'600839,四川长虹,3.57,3.65,3.7,3.56,58472634 2017-06-27,'600839,四川长虹,3.64,3.63,3.65,3.6,31324212 2017-06-28,'600839,四川长虹,3.62,3.65,3.69,3.6,30201415 2017-06-29,'600839,四川长虹,3.63,3.63,3.66,3.61,20661706 2017-06-30,'600839,四川长虹,3.64,3.62,3.64,3.6,19630828 2017-07-03,'600839,四川长虹,3.61,3.63,3.63,3.58,23772811 2017-07-04,'600839,四川长虹,3.61,3.6,3.62,3.58,23393475 2017-07-05,'600839,四川长虹,3.6,3.67,3.69,3.58,62961787 2017-07-06,'600839,四川长虹,3.66,3.65,3.67,3.62,34468283 2017-07-07,'600839,四川长虹,3.65,3.67,3.69,3.62,32947497 2017-07-10,'600839,四川长虹,3.66,3.65,3.68,3.64,27749236 2017-07-11,'600839,四川长虹,3.65,3.61,3.66,3.61,24916700 2017-07-12,'600839,四川长虹,3.61,3.59,3.63,3.55,33130749 2017-07-13,'600839,四川长虹,3.59,3.61,3.61,3.58,18210719 2017-07-14,'600839,四川长虹,3.61,3.6,3.62,3.57,21988432 2017-07-17,'600839,四川长虹,3.6,3.41,3.61,3.26,42929334 2017-07-18,'600839,四川长虹,3.41,3.46,3.46,3.4,25194694 2017-07-19,'600839,四川长虹,3.46,3.52,3.52,3.44,27652402 2017-07-20,'600839,四川长虹,3.52,3.56,3.56,3.52,27869353 2017-07-21,'600839,XD四川长,3.52,3.53,3.56,3.51,21005529 2017-07-24,'600839,四川长虹,3.53,3.59,3.6,3.5,29482529 2017-07-25,'600839,四川长虹,3.58,3.61,3.67,3.57,53500534 2017-07-26,'600839,四川长虹,3.59,3.61,3.64,3.57,27593606 2017-07-27,'600839,四川长虹,3.6,3.62,3.64,3.58,28502283 2017-07-28,'600839,四川长虹,3.61,3.63,3.65,3.61,22862922 2017-07-31,'600839,四川长虹,3.63,3.69,3.71,3.59,65459466 2017-08-01,'600839,四川长虹,3.66,3.68,3.76,3.65,63952777 2017-08-02,'600839,四川长虹,3.67,3.64,3.68,3.63,39622837 2017-08-03,'600839,四川长虹,3.63,3.66,3.67,3.62,23758071 2017-08-04,'600839,四川长虹,3.66,3.64,3.7,3.63,37110832 2017-08-07,'600839,四川长虹,3.64,3.69,3.71,3.64,31485015 2017-08-08,'600839,四川长虹,3.69,3.7,3.73,3.67,28329961 2017-08-09,'600839,四川长虹,3.71,3.8,3.82,3.69,72633464 2017-08-10,'600839,四川长虹,3.79,3.71,3.8,3.68,56795784 2017-08-11,'600839,四川长虹,3.68,3.62,3.7,3.6,42688648 2017-08-14,'600839,四川长虹,3.63,3.68,3.68,3.62,24120960 2017-08-15,'600839,四川长虹,3.67,3.67,3.69,3.64,17381738 2017-08-16,'600839,四川长虹,3.67,3.66,3.68,3.63,23203966 2017-08-17,'600839,四川长虹,3.67,3.7,3.73,3.65,30818636 2017-08-18,'600839,四川长虹,3.67,3.68,3.69,3.62,28676861 2017-08-21,'600839,四川长虹,3.67,3.69,3.71,3.66,22782798 2017-08-22,'600839,四川长虹,3.69,3.65,3.7,3.64,23670679 2017-08-23,'600839,四川长虹,3.65,3.63,3.69,3.62,32018981 2017-08-24,'600839,四川长虹,3.63,3.6,3.64,3.6,20099497 2017-08-25,'600839,四川长虹,3.6,3.64,3.66,3.59,26537931 2017-08-28,'600839,四川长虹,3.64,3.67,3.69,3.63,32407927 2017-08-29,'600839,四川长虹,3.67,3.65,3.68,3.64,22720018 2017-08-30,'600839,四川长虹,3.64,3.63,3.67,3.63,20707574 2017-08-31,'600839,四川长虹,3.64,3.64,3.65,3.61,21615638 2017-09-01,'600839,四川长虹,3.63,3.63,3.64,3.62,24565399 2017-09-04,'600839,四川长虹,3.63,3.61,3.64,3.6,32941917 2017-09-05,'600839,四川长虹,3.61,3.6,3.62,3.59,24812236 2017-09-06,'600839,四川长虹,3.59,3.63,3.63,3.56,39507270 2017-09-07,'600839,四川长虹,3.63,3.67,3.68,3.62,53666839 2017-09-08,'600839,四川长虹,3.67,3.62,3.67,3.61,38068385 2017-09-11,'600839,四川长虹,3.62,3.63,3.64,3.61,23890834 2017-09-12,'600839,四川长虹,3.63,3.59,3.63,3.59,32900530 2017-09-13,'600839,四川长虹,3.59,3.59,3.6,3.58,18467191 2017-09-14,'600839,四川长虹,3.59,3.56,3.6,3.55,35313996 2017-09-15,'600839,四川长虹,3.56,3.54,3.56,3.52,33402322 2017-09-18,'600839,四川长虹,3.53,3.55,3.56,3.53,28510296 2017-09-19,'600839,四川长虹,3.55,3.53,3.55,3.52,24582008 2017-09-20,'600839,四川长虹,3.53,3.58,3.59,3.53,35917136 2017-09-21,'600839,四川长虹,3.58,3.55,3.59,3.55,23604867 2017-09-22,'600839,四川长虹,3.55,3.54,3.56,3.51,21020557 2017-09-25,'600839,四川长虹,3.53,3.51,3.54,3.5,20545806 2017-09-26,'600839,四川长虹,3.51,3.52,3.53,3.5,16654568 2017-09-27,'600839,四川长虹,3.51,3.5,3.52,3.48,18988744 2017-09-28,'600839,四川长虹,3.5,3.54,3.57,3.48,38812897 2017-09-29,'600839,四川长虹,3.52,3.51,3.54,3.5,27973244 2017-10-09,'600839,四川长虹,3.53,3.59,3.64,3.53,64268418 2017-10-10,'600839,四川长虹,3.58,3.6,3.6,3.56,33964586 2017-10-11,'600839,四川长虹,3.6,3.62,3.63,3.59,38232558 2017-10-12,'600839,四川长虹,3.6,3.62,3.65,3.59,42307804 2017-10-13,'600839,四川长虹,3.62,3.71,3.75,3.62,104485744 2017-10-16,'600839,四川长虹,3.69,3.7,3.78,3.67,98161320 2017-10-17,'600839,四川长虹,3.7,3.74,3.75,3.64,79613639 2017-10-18,'600839,四川长虹,3.72,4.05,4.11,3.72,430773234 2017-10-19,'600839,四川长虹,3.95,3.9,3.98,3.85,230337681 2017-10-20,'600839,四川长虹,3.86,3.8,3.89,3.78,142492624 2017-10-23,'600839,四川长虹,3.81,3.88,3.89,3.79,136984384 2017-10-24,'600839,四川长虹,3.85,3.8,3.86,3.76,91917721 2017-10-25,'600839,四川长虹,3.75,3.83,3.85,3.72,106048199 2017-10-26,'600839,四川长虹,3.8,3.83,3.91,3.77,111091765 2017-10-27,'600839,四川长虹,3.82,3.76,3.85,3.76,69658848 2017-10-30,'600839,四川长虹,3.75,3.75,3.84,3.73,89744570 2017-10-31,'600839,四川长虹,3.72,3.72,3.73,3.66,63135709 2017-11-01,'600839,四川长虹,3.71,3.69,3.72,3.67,41433756 2017-11-02,'600839,四川长虹,3.68,3.58,3.69,3.56,77617351 2017-11-03,'600839,四川长虹,3.57,3.54,3.6,3.51,44926368 2017-11-06,'600839,四川长虹,3.54,3.69,3.72,3.53,84510435 2017-11-07,'600839,四川长虹,3.66,3.72,3.76,3.65,77709833 2017-11-08,'600839,四川长虹,3.69,3.67,3.74,3.66,57540976 2017-11-09,'600839,四川长虹,3.65,3.87,3.92,3.64,150498740 2017-11-10,'600839,四川长虹,3.83,3.95,4.08,3.8,185039873 2017-11-13,'600839,四川长虹,3.94,3.91,3.98,3.87,94815175 2017-11-14,'600839,四川长虹,3.91,3.82,3.95,3.79,93168528 2017-11-15,'600839,四川长虹,3.83,4.04,4.14,3.82,208772275 2017-11-16,'600839,四川长虹,4.0,4.0,4.04,3.92,134251899 2017-11-17,'600839,四川长虹,3.98,3.91,4.12,3.85,151969246 2017-11-20,'600839,四川长虹,3.87,3.87,3.89,3.72,95190193 2017-11-21,'600839,四川长虹,3.84,4.01,4.02,3.83,122050240 2017-11-22,'600839,四川长虹,4.02,3.95,4.02,3.89,104559388 2017-11-23,'600839,四川长虹,3.92,3.73,3.92,3.72,104455071 2017-11-24,'600839,四川长虹,3.74,3.75,3.81,3.73,51786660 2017-11-27,'600839,四川长虹,3.73,3.62,3.77,3.61,67082706 2017-11-28,'600839,四川长虹,3.63,3.69,3.7,3.62,39540771 2017-11-29,'600839,四川长虹,3.69,3.67,3.69,3.61,39865053 2017-11-30,'600839,四川长虹,3.68,3.7,3.76,3.63,42896133 2017-12-01,'600839,四川长虹,3.68,3.75,3.76,3.67,46972149 2017-12-04,'600839,四川长虹,3.75,3.72,3.79,3.72,46740366 2017-12-05,'600839,四川长虹,3.72,3.66,3.75,3.61,52354959 2017-12-06,'600839,四川长虹,3.64,3.66,3.67,3.56,40864889 2017-12-07,'600839,四川长虹,3.65,3.58,3.65,3.57,34596654 2017-12-08,'600839,四川长虹,3.58,3.62,3.65,3.58,28787461 2017-12-11,'600839,四川长虹,3.62,3.66,3.67,3.61,28617190 2017-12-12,'600839,四川长虹,3.66,3.58,3.66,3.58,30446211 2017-12-13,'600839,四川长虹,3.58,3.61,3.62,3.58,20513410 2017-12-14,'600839,四川长虹,3.6,3.56,3.61,3.52,35996300 2017-12-15,'600839,四川长虹,3.55,3.52,3.57,3.5,32783045 2017-12-18,'600839,四川长虹,3.51,3.51,3.53,3.48,25901435 2017-12-19,'600839,四川长虹,3.51,3.55,3.56,3.5,26694791 2017-12-20,'600839,四川长虹,3.52,3.49,3.54,3.48,25293653 2017-12-21,'600839,四川长虹,3.49,3.47,3.5,3.39,35621103 2017-12-22,'600839,四川长虹,3.46,3.45,3.48,3.44,18001870 2017-12-25,'600839,四川长虹,3.45,3.38,3.46,3.37,28552836 2017-12-26,'600839,四川长虹,3.38,3.41,3.42,3.35,18930886 2017-12-27,'600839,四川长虹,3.4,3.39,3.42,3.37,18657476 2017-12-28,'600839,四川长虹,3.39,3.4,3.43,3.37,17846258 2017-12-29,'600839,四川长虹,3.41,3.48,3.51,3.4,32353389 2018-01-02,'600839,四川长虹,3.49,3.5,3.52,3.47,21764543 2018-01-03,'600839,四川长虹,3.5,3.53,3.58,3.49,30102572 2018-01-04,'600839,四川长虹,3.53,3.53,3.56,3.51,22491208 2018-01-05,'600839,四川长虹,3.53,3.52,3.55,3.5,27330033 2018-01-08,'600839,四川长虹,3.52,3.51,3.53,3.46,30135375 2018-01-09,'600839,四川长虹,3.49,3.55,3.57,3.48,44747125 2018-01-10,'600839,四川长虹,3.54,3.48,3.54,3.45,43390287 2018-01-11,'600839,四川长虹,3.47,3.47,3.49,3.45,23187525 2018-01-12,'600839,四川长虹,3.47,3.49,3.52,3.46,28733307 2018-01-15,'600839,四川长虹,3.49,3.49,3.56,3.47,52096476 2018-01-16,'600839,四川长虹,3.47,3.44,3.48,3.41,50313643 2018-01-17,'600839,四川长虹,3.43,3.44,3.44,3.38,31558193 2018-01-18,'600839,四川长虹,3.42,3.45,3.45,3.42,22711521 2018-01-19,'600839,四川长虹,3.44,3.45,3.49,3.43,29826556 2018-01-22,'600839,四川长虹,3.44,3.49,3.5,3.4,38492236 2018-01-23,'600839,四川长虹,3.48,3.52,3.55,3.45,52513523 2018-01-24,'600839,四川长虹,3.51,3.52,3.52,3.48,34538900 2018-01-25,'600839,四川长虹,3.51,3.51,3.54,3.5,32941202 2018-01-26,'600839,四川长虹,3.52,3.49,3.52,3.48,23540431 2018-01-29,'600839,四川长虹,3.49,3.44,3.49,3.42,34157113 2018-01-30,'600839,四川长虹,3.42,3.42,3.45,3.41,22836449 2018-01-31,'600839,四川长虹,3.41,3.33,3.41,3.33,42244257 2018-02-01,'600839,四川长虹,3.34,3.22,3.35,3.18,50029650 2018-02-02,'600839,四川长虹,3.2,3.18,3.2,3.12,31820054 2018-02-05,'600839,四川长虹,3.16,3.16,3.17,3.12,21863429 2018-02-06,'600839,四川长虹,3.09,2.98,3.12,2.97,62798418 2018-02-07,'600839,四川长虹,3.02,3.01,3.06,2.95,33765721 2018-02-08,'600839,四川长虹,3.01,3.04,3.06,3.0,20453192 2018-02-09,'600839,四川长虹,2.98,2.95,3.0,2.92,41536400 2018-02-12,'600839,四川长虹,2.97,3.02,3.04,2.97,25914467 2018-02-13,'600839,四川长虹,3.02,3.02,3.05,3.01,17212207 2018-02-14,'600839,四川长虹,3.03,3.03,3.03,3.0,13290900 2018-02-22,'600839,四川长虹,3.05,3.07,3.08,3.03,18508030 2018-02-23,'600839,四川长虹,3.08,3.08,3.08,3.05,18360739 2018-02-26,'600839,四川长虹,3.08,3.12,3.14,3.07,31949734 2018-02-27,'600839,四川长虹,3.12,3.11,3.15,3.09,24524028 2018-02-28,'600839,四川长虹,3.09,3.08,3.11,3.07,21695474 2018-03-01,'600839,四川长虹,3.08,3.11,3.13,3.06,21599922 2018-03-02,'600839,四川长虹,3.1,3.1,3.12,3.09,13632252 2018-03-05,'600839,四川长虹,3.11,3.11,3.12,3.09,17006168 2018-03-06,'600839,四川长虹,3.12,3.2,3.22,3.11,47976185 2018-03-07,'600839,四川长虹,3.18,3.13,3.2,3.12,32089133 2018-03-08,'600839,四川长虹,3.13,3.33,3.34,3.13,67218677 2018-03-09,'600839,四川长虹,3.29,3.28,3.3,3.24,57265520 2018-03-12,'600839,四川长虹,3.27,3.32,3.35,3.26,40742891 2018-03-13,'600839,四川长虹,3.31,3.28,3.35,3.27,29154962 2018-03-14,'600839,四川长虹,3.26,3.23,3.28,3.21,27271594 2018-03-15,'600839,四川长虹,3.23,3.34,3.37,3.21,64661384 2018-03-16,'600839,四川长虹,3.3,3.29,3.35,3.26,44098848 2018-03-19,'600839,四川长虹,3.31,3.27,3.31,3.26,23545297 2018-03-20,'600839,四川长虹,3.24,3.23,3.25,3.2,25911378 2018-03-21,'600839,四川长虹,3.23,3.2,3.25,3.18,30325968 2018-03-22,'600839,四川长虹,3.19,3.17,3.21,3.14,25961491 2018-03-23,'600839,四川长虹,3.07,3.01,3.11,2.97,48798968 2018-03-26,'600839,四川长虹,2.97,3.04,3.05,2.95,24631486 2018-03-27,'600839,四川长虹,3.08,3.1,3.13,3.07,28175082 2018-03-28,'600839,四川长虹,3.07,3.06,3.09,3.05,16790214 2018-03-29,'600839,四川长虹,3.07,3.13,3.15,3.05,31221146 2018-03-30,'600839,四川长虹,3.13,3.13,3.15,3.09,21208549 2018-04-02,'600839,四川长虹,3.12,3.12,3.15,3.1,21018238 2018-04-03,'600839,四川长虹,3.09,3.07,3.09,3.05,21297819 2018-04-04,'600839,四川长虹,3.07,3.04,3.09,3.03,18570244 2018-04-09,'600839,四川长虹,3.02,3.04,3.05,3.01,16633174 2018-04-10,'600839,四川长虹,3.05,3.07,3.08,3.02,19461649 2018-04-11,'600839,四川长虹,3.07,3.06,3.08,3.05,20142486 2018-04-12,'600839,四川长虹,3.06,3.04,3.06,3.02,18093975 2018-04-13,'600839,四川长虹,3.05,3.03,3.06,3.02,16876360 2018-04-16,'600839,四川长虹,3.03,3.0,3.04,2.98,24855323 2018-04-17,'600839,四川长虹,3.0,2.99,3.02,2.98,15460065 2018-04-18,'600839,四川长虹,3.01,3.02,3.03,2.97,22314359 2018-04-19,'600839,四川长虹,3.03,3.05,3.07,3.01,23084070 2018-04-20,'600839,四川长虹,3.04,3.0,3.05,2.99,17672682 2018-04-23,'600839,四川长虹,3.01,3.01,3.02,2.99,15413496 2018-04-24,'600839,四川长虹,3.0,3.05,3.06,3.0,25055958 2018-04-25,'600839,四川长虹,3.04,3.08,3.09,3.02,28779788 2018-04-26,'600839,四川长虹,3.07,3.01,3.08,3.01,26042842 2018-04-27,'600839,四川长虹,3.02,3.03,3.04,3.0,16393127 2018-05-02,'600839,四川长虹,3.03,3.06,3.1,3.03,23164624 2018-05-03,'600839,四川长虹,3.05,3.1,3.11,3.03,37637244 2018-05-04,'600839,四川长虹,3.09,3.07,3.14,3.07,24886536 2018-05-07,'600839,四川长虹,3.09,3.11,3.12,3.09,18608691 2018-05-08,'600839,四川长虹,3.1,3.11,3.13,3.1,19222668 2018-05-09,'600839,四川长虹,3.11,3.1,3.12,3.08,18633804 2018-05-10,'600839,四川长虹,3.1,3.09,3.11,3.07,18274192 2018-05-11,'600839,四川长虹,3.11,3.08,3.11,3.07,15603077 2018-05-14,'600839,四川长虹,3.08,3.05,3.1,3.04,19569633 2018-05-15,'600839,四川长虹,3.04,3.08,3.08,3.04,16206587 2018-05-16,'600839,四川长虹,3.07,3.06,3.08,3.05,17841987 2018-05-17,'600839,四川长虹,3.06,3.07,3.09,3.05,12505533 2018-05-18,'600839,四川长虹,3.07,3.08,3.08,3.05,16115587 2018-05-21,'600839,四川长虹,3.09,3.13,3.16,3.09,38716383 2018-05-22,'600839,四川长虹,3.13,3.12,3.13,3.09,20907169 2018-05-23,'600839,四川长虹,3.11,3.08,3.11,3.07,21025052 2018-05-24,'600839,四川长虹,3.08,3.07,3.09,3.07,13204039 2018-05-25,'600839,四川长虹,3.07,3.05,3.08,3.03,18129614 2018-05-28,'600839,四川长虹,3.05,3.03,3.05,3.01,17348062 2018-05-29,'600839,四川长虹,3.03,3.03,3.05,3.01,17223378 2018-05-30,'600839,四川长虹,3.0,2.93,3.0,2.93,32422602 2018-05-31,'600839,四川长虹,2.95,2.98,3.0,2.94,19920364 2018-06-01,'600839,四川长虹,2.96,2.98,2.99,2.95,15277265 2018-06-04,'600839,四川长虹,2.98,3.08,3.09,2.98,49495423 2018-06-05,'600839,四川长虹,3.07,3.21,3.28,3.06,106221345 2018-06-06,'600839,四川长虹,3.2,3.2,3.24,3.16,50264119 2018-06-07,'600839,四川长虹,3.21,3.24,3.27,3.21,53713871 2018-06-08,'600839,四川长虹,3.32,3.23,3.39,3.21,86273245 2018-06-11,'600839,四川长虹,3.22,3.17,3.24,3.13,56327032 2018-06-12,'600839,四川长虹,3.2,3.16,3.21,3.13,40220888 2018-06-13,'600839,四川长虹,3.15,3.09,3.16,3.08,37918954 2018-06-14,'600839,四川长虹,3.07,3.04,3.1,3.02,35587931 2018-06-15,'600839,四川长虹,3.05,2.98,3.05,2.95,50224001 2018-06-19,'600839,四川长虹,2.95,2.78,3.02,2.68,77970685 2018-06-20,'600839,四川长虹,2.75,2.79,2.83,2.74,37945973 2018-06-21,'600839,四川长虹,2.81,2.73,2.84,2.72,36222661 2018-06-22,'600839,四川长虹,2.72,2.77,2.77,2.69,22718829 2018-06-25,'600839,四川长虹,2.8,2.75,2.8,2.74,22040252 2018-06-26,'600839,四川长虹,2.73,2.8,2.8,2.71,32468923 2018-06-27,'600839,四川长虹,2.78,2.79,2.81,2.76,22977257 2018-06-28,'600839,四川长虹,2.78,2.79,2.82,2.77,18196685 2018-06-29,'600839,四川长虹,2.8,2.86,2.86,2.79,27726502 2018-07-02,'600839,四川长虹,2.86,2.8,2.88,2.77,24759125 2018-07-03,'600839,四川长虹,2.78,2.85,2.85,2.78,22157984 2018-07-04,'600839,四川长虹,2.84,2.81,2.84,2.79,20487125 2018-07-05,'600839,四川长虹,2.81,2.74,2.82,2.74,18069976 2018-07-06,'600839,四川长虹,2.73,2.76,2.79,2.7,21351934 2018-07-09,'600839,四川长虹,2.76,2.81,2.84,2.76,20035835 2018-07-10,'600839,四川长虹,2.83,2.84,2.84,2.82,17556058 2018-07-11,'600839,四川长虹,2.82,2.8,2.82,2.76,19929270 2018-07-12,'600839,四川长虹,2.8,2.86,2.88,2.79,31214026 2018-07-13,'600839,四川长虹,2.85,2.84,2.86,2.82,22322767 2018-07-16,'600839,四川长虹,2.85,2.83,2.85,2.81,13051525 2018-07-17,'600839,四川长虹,2.83,2.82,2.84,2.78,15158925 2018-07-18,'600839,四川长虹,2.82,2.82,2.85,2.81,16501005 2018-07-19,'600839,四川长虹,2.82,2.78,2.82,2.77,16477259 2018-07-20,'600839,四川长虹,2.78,2.83,2.84,2.77,18491664 2018-07-23,'600839,四川长虹,2.82,2.87,2.87,2.81,28264287 2018-07-24,'600839,四川长虹,2.86,2.91,2.94,2.85,38891030 2018-07-25,'600839,四川长虹,2.91,2.92,2.93,2.88,25205657 2018-07-26,'600839,四川长虹,2.91,2.96,3.03,2.89,50945277 2018-07-27,'600839,四川长虹,2.95,2.93,2.97,2.92,24882508 2018-07-30,'600839,四川长虹,2.92,2.91,2.96,2.89,23899380 2018-07-31,'600839,四川长虹,2.91,2.94,2.94,2.89,14085848 2018-08-01,'600839,四川长虹,2.94,2.89,2.95,2.87,20314196 2018-08-02,'600839,四川长虹,2.89,2.82,2.89,2.77,28160276 2018-08-03,'600839,四川长虹,2.8,2.78,2.83,2.77,23028583 2018-08-06,'600839,四川长虹,2.79,2.75,2.81,2.72,28459421 2018-08-07,'600839,XD四川长,2.75,2.8,2.81,2.72,22488500 2018-08-08,'600839,四川长虹,2.79,2.79,2.82,2.77,18840206 2018-08-09,'600839,四川长虹,2.78,2.82,2.84,2.77,25402879 2018-08-10,'600839,四川长虹,2.83,2.82,2.83,2.8,13665623 2018-08-13,'600839,四川长虹,2.8,2.81,2.82,2.77,17057602 2018-08-14,'600839,四川长虹,2.81,2.83,2.83,2.8,14206954 2018-08-15,'600839,四川长虹,2.82,2.78,2.82,2.77,16300866 2018-08-16,'600839,四川长虹,2.75,2.77,2.79,2.74,12706509 2018-08-17,'600839,四川长虹,2.78,2.7,2.8,2.69,19010217 2018-08-20,'600839,四川长虹,2.71,2.73,2.73,2.68,18017239 2018-08-21,'600839,四川长虹,2.73,2.75,2.76,2.71,15267300 2018-08-22,'600839,四川长虹,2.74,2.75,2.77,2.73,11953781 2018-08-23,'600839,四川长虹,2.76,2.75,2.77,2.73,13104402 2018-08-24,'600839,四川长虹,2.75,2.74,2.76,2.72,11720427 2018-08-27,'600839,四川长虹,2.76,2.78,2.79,2.74,19731053 2018-08-28,'600839,四川长虹,2.77,2.77,2.79,2.76,13907456 2018-08-29,'600839,四川长虹,2.78,2.77,2.78,2.75,12853624 2018-08-30,'600839,四川长虹,2.77,2.72,2.77,2.72,17264053 2018-08-31,'600839,四川长虹,2.73,2.72,2.73,2.7,11937111 2018-09-03,'600839,四川长虹,2.72,2.71,2.73,2.68,19454672 2018-09-04,'600839,四川长虹,2.71,2.73,2.75,2.7,22511072 2018-09-05,'600839,四川长虹,2.73,2.7,2.73,2.7,14725452 2018-09-06,'600839,四川长虹,2.7,2.71,2.72,2.69,12947899 2018-09-07,'600839,四川长虹,2.71,2.7,2.73,2.69,14657720 2018-09-10,'600839,四川长虹,2.7,2.67,2.71,2.66,15166587 2018-09-11,'600839,四川长虹,2.68,2.68,2.69,2.66,11765814 2018-09-12,'600839,四川长虹,2.67,2.67,2.69,2.66,11983279 2018-09-13,'600839,四川长虹,2.69,2.69,2.7,2.67,13045552 2018-09-14,'600839,四川长虹,2.69,2.69,2.71,2.68,9871209 2018-09-17,'600839,四川长虹,2.69,2.64,2.69,2.64,13776327 2018-09-18,'600839,四川长虹,2.64,2.67,2.68,2.63,11773973 2018-09-19,'600839,四川长虹,2.67,2.69,2.71,2.66,16512770 2018-09-20,'600839,四川长虹,2.69,2.68,2.7,2.68,9731696 2018-09-21,'600839,四川长虹,2.68,2.73,2.73,2.68,22278079 2018-09-25,'600839,四川长虹,2.71,2.7,2.72,2.69,13363246 2018-09-26,'600839,四川长虹,2.7,2.71,2.72,2.69,14063868 2018-09-27,'600839,四川长虹,2.71,2.67,2.71,2.67,17802339 2018-09-28,'600839,四川长虹,2.69,2.69,2.7,2.67,12204610 2018-10-08,'600839,四川长虹,2.67,2.64,2.68,2.63,19776087 2018-10-09,'600839,四川长虹,2.65,2.66,2.66,2.63,12376991 2018-10-10,'600839,四川长虹,2.66,2.65,2.67,2.64,9821952 2018-10-11,'600839,四川长虹,2.6,2.39,2.61,2.39,50947917 2018-10-12,'600839,四川长虹,2.36,2.3,2.38,2.2,47674124 2018-10-15,'600839,四川长虹,2.3,2.25,2.31,2.24,21295886 2018-10-16,'600839,四川长虹,2.25,2.22,2.29,2.2,17062532 2018-10-17,'600839,四川长虹,2.24,2.26,2.27,2.22,15985925 2018-10-18,'600839,四川长虹,2.25,2.2,2.25,2.19,19208853 2018-10-19,'600839,四川长虹,2.18,2.24,2.26,2.14,21549840 2018-10-22,'600839,四川长虹,2.25,2.34,2.38,2.25,34924924 2018-10-23,'600839,四川长虹,2.35,2.31,2.35,2.29,23436622 2018-10-24,'600839,四川长虹,2.31,2.33,2.37,2.3,18134741 2018-10-25,'600839,四川长虹,2.27,2.34,2.34,2.25,19017775 2018-10-26,'600839,四川长虹,2.35,2.35,2.38,2.33,17397540 2018-10-29,'600839,四川长虹,2.36,2.36,2.38,2.34,21659005 2018-10-30,'600839,四川长虹,2.33,2.4,2.41,2.32,27307620 2018-10-31,'600839,四川长虹,2.38,2.39,2.42,2.37,22608732 2018-11-01,'600839,四川长虹,2.4,2.41,2.48,2.4,34327220 2018-11-02,'600839,四川长虹,2.43,2.47,2.49,2.43,37558373 2018-11-05,'600839,四川长虹,2.46,2.5,2.51,2.45,29439138 2018-11-06,'600839,四川长虹,2.49,2.49,2.5,2.45,18833671 2018-11-07,'600839,四川长虹,2.49,2.45,2.51,2.45,26409393 2018-11-08,'600839,四川长虹,2.47,2.45,2.48,2.44,17355005 2018-11-09,'600839,四川长虹,2.45,2.44,2.45,2.42,16347325 2018-11-12,'600839,四川长虹,2.44,2.5,2.51,2.43,26677146 2018-11-13,'600839,四川长虹,2.48,2.58,2.58,2.47,45401929 2018-11-14,'600839,四川长虹,2.57,2.54,2.6,2.54,32172030 2018-11-15,'600839,四川长虹,2.54,2.6,2.6,2.53,30067230 2018-11-16,'600839,四川长虹,2.6,2.63,2.68,2.55,46683573 2018-11-19,'600839,四川长虹,2.63,2.6,2.65,2.57,33351215 2018-11-20,'600839,四川长虹,2.58,2.53,2.59,2.52,29773797 2018-11-21,'600839,四川长虹,2.49,2.53,2.54,2.48,21088629 2018-11-22,'600839,四川长虹,2.54,2.53,2.55,2.51,16643035 2018-11-23,'600839,四川长虹,2.52,2.41,2.53,2.4,27852256 2018-11-26,'600839,四川长虹,2.41,2.44,2.49,2.39,31620234 2018-11-27,'600839,四川长虹,2.46,2.46,2.49,2.44,23284605 2018-11-28,'600839,四川长虹,2.46,2.62,2.71,2.45,95233313 2018-11-29,'600839,四川长虹,2.56,2.51,2.61,2.51,51745808 2018-11-30,'600839,四川长虹,2.5,2.46,2.51,2.41,32041253 2018-12-03,'600839,四川长虹,2.51,2.53,2.55,2.49,32341726 2018-12-04,'600839,四川长虹,2.53,2.58,2.59,2.51,28896368 2018-12-05,'600839,四川长虹,2.53,2.54,2.57,2.52,20786293 2018-12-06,'600839,四川长虹,2.52,2.51,2.54,2.48,21454929 2018-12-07,'600839,四川长虹,2.52,2.51,2.52,2.48,13568377 2018-12-10,'600839,四川长虹,2.5,2.47,2.51,2.44,15447111 2018-12-11,'600839,四川长虹,2.46,2.47,2.48,2.45,13037449 2018-12-12,'600839,四川长虹,2.47,2.45,2.48,2.45,12084644 2018-12-13,'600839,四川长虹,2.45,2.47,2.5,2.44,17318208 2018-12-14,'600839,四川长虹,2.48,2.43,2.49,2.42,18230482 2018-12-17,'600839,四川长虹,2.41,2.42,2.45,2.4,15652520 2018-12-18,'600839,四川长虹,2.41,2.42,2.44,2.39,15540328 2018-12-19,'600839,四川长虹,2.42,2.39,2.43,2.38,12935897 2018-12-20,'600839,四川长虹,2.38,2.39,2.41,2.36,12539004 2018-12-21,'600839,四川长虹,2.38,2.36,2.39,2.35,10386653 2018-12-24,'600839,四川长虹,2.36,2.37,2.39,2.35,11869788 2018-12-25,'600839,四川长虹,2.35,2.34,2.36,2.28,19821073 2018-12-26,'600839,四川长虹,2.34,2.34,2.35,2.32,10506762 \ No newline at end of file diff --git a/LSTMPredictStock/data/601390.csv b/LSTMPredictStock/data/601390.csv new file mode 100644 index 0000000..eca978e --- /dev/null +++ b/LSTMPredictStock/data/601390.csv @@ -0,0 +1,2 @@ +Date,Code,Name,Open,Close,High,Low,Volume +2010-01-04,'601390,中国中铁,6.32,6.23,6.33,6.21,57367330 2010-01-05,'601390,中国中铁,6.25,6.24,6.27,6.14,72755443 2010-01-06,'601390,中国中铁,6.23,6.19,6.26,6.17,72866079 2010-01-07,'601390,中国中铁,6.18,6.1,6.2,6.05,84701834 2010-01-08,'601390,中国中铁,6.09,6.13,6.14,6.07,49599519 2010-01-11,'601390,中国中铁,6.26,6.12,6.29,6.09,72554585 2010-01-12,'601390,中国中铁,6.11,6.21,6.23,6.09,75231247 2010-01-13,'601390,中国中铁,6.13,6.07,6.17,6.05,91608369 2010-01-14,'601390,中国中铁,6.08,6.11,6.12,6.05,73288744 2010-01-15,'601390,中国中铁,6.11,6.12,6.14,6.07,57472484 2010-01-18,'601390,中国中铁,6.1,6.09,6.1,6.02,79735414 2010-01-19,'601390,中国中铁,6.1,6.1,6.13,6.07,64369447 2010-01-20,'601390,中国中铁,6.11,5.89,6.11,5.88,111625679 2010-01-21,'601390,中国中铁,5.9,5.9,5.93,5.87,52140589 2010-01-22,'601390,中国中铁,5.9,6.11,6.15,5.87,200506413 2010-01-25,'601390,中国中铁,6.08,5.96,6.1,5.94,65810224 2010-01-26,'601390,中国中铁,5.96,5.81,5.99,5.76,69549193 2010-01-27,'601390,中国中铁,5.81,5.76,5.86,5.75,44746405 2010-01-28,'601390,中国中铁,5.76,5.75,5.78,5.7,42669161 2010-01-29,'601390,中国中铁,5.72,5.72,5.78,5.7,44780018 2010-02-01,'601390,中国中铁,5.71,5.66,5.73,5.61,44061207 2010-02-02,'601390,中国中铁,5.69,5.62,5.73,5.6,35084563 2010-02-03,'601390,中国中铁,5.67,5.77,5.81,5.6,61489743 2010-02-04,'601390,中国中铁,5.74,5.73,5.79,5.69,37566433 2010-02-05,'601390,中国中铁,5.65,5.65,5.68,5.6,38276170 2010-02-08,'601390,中国中铁,5.64,5.64,5.67,5.61,19654664 2010-02-09,'601390,中国中铁,5.64,5.72,5.75,5.61,26123819 2010-02-10,'601390,中国中铁,5.73,5.71,5.75,5.66,30712235 2010-02-11,'601390,中国中铁,5.71,5.71,5.74,5.69,24827349 2010-02-12,'601390,中国中铁,5.73,5.74,5.75,5.71,27732444 2010-02-22,'601390,中国中铁,5.75,5.74,5.78,5.72,36903166 2010-02-23,'601390,中国中铁,5.74,5.69,5.74,5.63,28224668 2010-02-24,'601390,中国中铁,5.67,5.8,5.87,5.64,77013657 2010-02-25,'601390,中国中铁,5.8,5.83,5.83,5.77,63645461 2010-02-26,'601390,中国中铁,5.82,5.79,5.82,5.77,37291734 2010-03-01,'601390,中国中铁,5.8,5.93,5.94,5.8,98743895 2010-03-02,'601390,中国中铁,5.92,5.91,5.98,5.87,51820359 2010-03-03,'601390,中国中铁,5.91,5.91,5.91,5.85,46178320 2010-03-04,'601390,中国中铁,5.9,5.75,5.92,5.74,61229427 2010-03-05,'601390,中国中铁,5.76,5.75,5.8,5.69,43895392 2010-03-08,'601390,中国中铁,5.76,5.74,5.77,5.71,51241314 2010-03-09,'601390,中国中铁,5.74,5.76,5.79,5.7,36543426 2010-03-10,'601390,中国中铁,5.77,5.73,5.79,5.7,35133372 2010-03-11,'601390,中国中铁,5.73,5.73,5.76,5.69,28598749 2010-03-12,'601390,中国中铁,5.73,5.68,5.75,5.68,32495660 2010-03-15,'601390,中国中铁,5.69,5.65,5.73,5.63,33824791 2010-03-16,'601390,中国中铁,5.67,5.66,5.69,5.62,28227703 2010-03-17,'601390,中国中铁,5.68,5.73,5.74,5.66,42201670 2010-03-18,'601390,中国中铁,5.75,5.74,5.78,5.72,34346298 2010-03-19,'601390,中国中铁,5.74,5.75,5.75,5.68,43744044 2010-03-22,'601390,中国中铁,5.76,5.78,5.83,5.73,47198336 2010-03-23,'601390,中国中铁,5.77,5.72,5.79,5.71,35591380 2010-03-24,'601390,中国中铁,5.74,5.73,5.77,5.71,30396850 2010-03-25,'601390,中国中铁,5.74,5.67,5.75,5.66,35313967 2010-03-26,'601390,中国中铁,5.67,5.7,5.74,5.64,34521892 2010-03-29,'601390,中国中铁,5.74,5.88,5.96,5.72,123169079 2010-03-30,'601390,中国中铁,5.85,5.84,5.89,5.8,51477131 2010-03-31,'601390,中国中铁,5.85,5.8,5.86,5.78,40753594 2010-04-01,'601390,中国中铁,5.81,5.85,5.86,5.8,62788640 2010-04-02,'601390,中国中铁,5.87,5.85,5.87,5.81,52613403 2010-04-06,'601390,中国中铁,5.86,5.84,5.88,5.8,45156829 2010-04-07,'601390,中国中铁,5.84,5.79,5.84,5.77,45112468 2010-04-08,'601390,中国中铁,5.77,5.72,5.79,5.7,49982352 2010-04-09,'601390,中国中铁,5.72,5.75,5.76,5.7,36968452 2010-04-12,'601390,中国中铁,5.76,5.71,5.78,5.69,58298823 2010-04-13,'601390,中国中铁,5.71,5.79,5.81,5.7,73057576 2010-04-14,'601390,中国中铁,5.79,5.75,5.8,5.72,42345686 2010-04-15,'601390,中国中铁,5.76,5.74,5.78,5.7,42521885 2010-04-16,'601390,中国中铁,5.74,5.69,5.75,5.67,39737764 2010-04-19,'601390,中国中铁,5.65,5.43,5.66,5.42,97311340 2010-04-20,'601390,中国中铁,5.44,5.4,5.47,5.35,56098646 2010-04-21,'601390,中国中铁,5.41,5.42,5.43,5.3,73898080 2010-04-22,'601390,中国中铁,5.38,5.32,5.38,5.3,59125679 2010-04-23,'601390,中国中铁,5.34,5.41,5.47,5.3,68522895 2010-04-26,'601390,中国中铁,5.41,5.38,5.43,5.35,39514156 2010-04-27,'601390,中国中铁,5.4,5.22,5.4,5.13,83295160 2010-04-28,'601390,中国中铁,5.19,5.18,5.22,5.14,32585478 2010-04-29,'601390,中国中铁,5.21,5.16,5.24,5.15,35032632 2010-04-30,'601390,中国中铁,5.16,5.18,5.19,5.07,42314056 2010-05-04,'601390,中国中铁,5.11,5.09,5.13,5.07,39167291 2010-05-05,'601390,中国中铁,5.04,5.08,5.09,4.92,67787327 2010-05-06,'601390,中国中铁,5.05,4.84,5.05,4.82,66508203 2010-05-07,'601390,中国中铁,4.74,4.75,4.82,4.71,54461981 2010-05-10,'601390,中国中铁,4.76,4.81,4.85,4.73,43867628 2010-05-11,'601390,中国中铁,4.89,4.72,4.92,4.7,63719700 2010-05-12,'601390,中国中铁,4.7,4.76,4.8,4.67,41035733 2010-05-13,'601390,中国中铁,4.77,4.83,4.85,4.75,52256000 2010-05-14,'601390,中国中铁,4.8,4.77,4.82,4.74,38309550 2010-05-17,'601390,中国中铁,4.72,4.51,4.72,4.5,56810107 2010-05-18,'601390,中国中铁,4.51,4.6,4.62,4.49,45541392 2010-05-19,'601390,中国中铁,4.56,4.55,4.63,4.52,31814447 2010-05-20,'601390,中国中铁,4.54,4.51,4.61,4.48,38236549 2010-05-21,'601390,中国中铁,4.44,4.53,4.54,4.39,39162455 2010-05-24,'601390,中国中铁,4.56,4.66,4.68,4.55,60369251 2010-05-25,'601390,中国中铁,4.61,4.53,4.63,4.5,46375369 2010-05-26,'601390,中国中铁,4.52,4.54,4.6,4.51,28538414 2010-05-27,'601390,中国中铁,4.54,4.67,4.72,4.48,69558862 2010-05-28,'601390,中国中铁,4.69,4.66,4.71,4.62,42885342 2010-05-31,'601390,中国中铁,4.63,4.56,4.66,4.52,35412214 2010-06-01,'601390,中国中铁,4.5,4.56,4.57,4.46,36612015 2010-06-02,'601390,中国中铁,4.53,4.55,4.56,4.49,22215861 2010-06-03,'601390,中国中铁,4.57,4.49,4.59,4.48,25051662 2010-06-04,'601390,中国中铁,4.47,4.46,4.5,4.41,40887459 2010-06-07,'601390,中国中铁,4.44,4.51,4.64,4.41,64701779 2010-06-08,'601390,中国中铁,4.48,4.5,4.53,4.45,33681820 2010-06-09,'601390,中国中铁,4.53,4.59,4.63,4.46,52709283 2010-06-10,'601390,中国中铁,4.58,4.55,4.59,4.53,30400926 2010-06-11,'601390,中国中铁,4.57,4.57,4.61,4.55,25277240 2010-06-21,'601390,中国中铁,4.45,4.53,4.54,4.33,62946611 2010-06-22,'601390,中国中铁,4.5,4.51,4.53,4.47,32643744 2010-06-23,'601390,中国中铁,4.48,4.46,4.51,4.4,27418517 2010-06-24,'601390,中国中铁,4.45,4.43,4.48,4.41,23169156 2010-06-25,'601390,中国中铁,4.42,4.39,4.43,4.36,28911106 2010-06-28,'601390,中国中铁,4.39,4.37,4.41,4.36,18118159 2010-06-30,'601390,中国中铁,4.2,4.15,4.23,4.11,56161565 2010-07-01,'601390,中国中铁,4.16,4.11,4.18,4.11,35173176 2010-07-02,'601390,中国中铁,4.11,4.19,4.21,4.11,43870914 2010-07-05,'601390,中国中铁,4.16,4.16,4.21,4.13,23095109 2010-07-06,'601390,中国中铁,4.17,4.23,4.24,4.16,36356489 2010-07-07,'601390,中国中铁,4.24,4.28,4.3,4.22,36117686 2010-07-08,'601390,中国中铁,4.29,4.26,4.32,4.26,26201719 2010-07-09,'601390,中国中铁,4.27,4.33,4.37,4.23,47024332 2010-07-12,'601390,中国中铁,4.32,4.34,4.37,4.31,33264655 2010-07-13,'601390,中国中铁,4.31,4.28,4.32,4.27,24037957 2010-07-14,'601390,中国中铁,4.31,4.35,4.41,4.29,33162151 2010-07-15,'601390,中国中铁,4.36,4.32,4.4,4.32,33290445 2010-07-16,'601390,XD中国中,4.26,4.26,4.27,4.21,16025796 2010-07-19,'601390,中国中铁,4.22,4.31,4.33,4.22,23745821 2010-07-20,'601390,中国中铁,4.32,4.37,4.38,4.31,41736289 2010-07-21,'601390,中国中铁,4.37,4.41,4.46,4.35,42780472 2010-07-22,'601390,中国中铁,4.4,4.43,4.46,4.38,34338329 2010-07-23,'601390,中国中铁,4.45,4.44,4.47,4.42,46022339 2010-07-26,'601390,中国中铁,4.47,4.53,4.57,4.47,64315122 2010-07-27,'601390,中国中铁,4.52,4.53,4.58,4.49,50578689 2010-07-28,'601390,中国中铁,4.55,4.65,4.68,4.51,77168524 2010-07-29,'601390,中国中铁,4.66,4.65,4.68,4.6,50825152 2010-07-30,'601390,中国中铁,4.62,4.61,4.65,4.59,29328777 2010-08-02,'601390,中国中铁,4.61,4.65,4.66,4.59,50234009 2010-08-03,'601390,中国中铁,4.66,4.57,4.66,4.56,45365387 2010-08-04,'601390,中国中铁,4.55,4.59,4.61,4.5,50754151 2010-08-05,'601390,中国中铁,4.58,4.58,4.65,4.53,42516668 2010-08-06,'601390,中国中铁,4.56,4.63,4.64,4.54,27579253 2010-08-09,'601390,中国中铁,4.64,4.59,4.64,4.56,43263004 2010-08-10,'601390,中国中铁,4.59,4.42,4.6,4.41,52768449 2010-08-11,'601390,中国中铁,4.41,4.39,4.46,4.35,48911545 2010-08-13,'601390,中国中铁,4.34,4.4,4.4,4.32,38781028 2010-08-16,'601390,中国中铁,4.38,4.51,4.52,4.35,56573437 2010-08-17,'601390,中国中铁,4.51,4.49,4.52,4.46,33239084 2010-08-18,'601390,中国中铁,4.49,4.47,4.55,4.46,30776499 2010-08-19,'601390,中国中铁,4.49,4.5,4.52,4.41,46643586 2010-08-20,'601390,中国中铁,4.48,4.46,4.55,4.44,45889786 2010-08-23,'601390,中国中铁,4.45,4.43,4.48,4.41,25168056 2010-08-24,'601390,中国中铁,4.42,4.43,4.48,4.36,33208742 2010-08-25,'601390,中国中铁,4.4,4.33,4.42,4.32,33342759 2010-08-26,'601390,中国中铁,4.34,4.34,4.37,4.32,20039018 2010-08-27,'601390,中国中铁,4.32,4.38,4.4,4.31,23963159 2010-08-30,'601390,中国中铁,4.39,4.44,4.44,4.38,25674051 2010-08-31,'601390,中国中铁,4.41,4.38,4.41,4.33,45634952 2010-09-01,'601390,中国中铁,4.38,4.32,4.42,4.29,43697748 2010-09-02,'601390,中国中铁,4.37,4.35,4.38,4.31,34428102 2010-09-03,'601390,中国中铁,4.35,4.31,4.36,4.29,39775591 2010-09-06,'601390,中国中铁,4.34,4.42,4.43,4.32,57454977 2010-09-07,'601390,中国中铁,4.42,4.45,4.45,4.39,45655674 2010-09-08,'601390,中国中铁,4.41,4.41,4.43,4.37,28872525 2010-09-09,'601390,中国中铁,4.42,4.32,4.44,4.32,37965181 2010-09-10,'601390,中国中铁,4.34,4.33,4.36,4.29,28109114 2010-09-13,'601390,中国中铁,4.34,4.33,4.36,4.29,35370439 2010-09-14,'601390,中国中铁,4.33,4.29,4.36,4.27,45846293 2010-09-15,'601390,中国中铁,4.29,4.25,4.32,4.25,33018442 2010-09-16,'601390,中国中铁,4.25,4.19,4.28,4.15,42494637 2010-09-17,'601390,中国中铁,4.2,4.18,4.22,4.17,24303721 2010-09-20,'601390,中国中铁,4.18,4.17,4.21,4.15,22593504 2010-09-21,'601390,中国中铁,4.2,4.21,4.21,4.17,15970608 2010-09-27,'601390,中国中铁,4.19,4.21,4.22,4.18,27963553 2010-09-28,'601390,中国中铁,4.2,4.15,4.21,4.13,33609977 2010-09-29,'601390,中国中铁,4.15,4.16,4.21,4.14,29996791 2010-09-30,'601390,中国中铁,4.15,4.24,4.26,4.14,38712427 2010-10-08,'601390,中国中铁,4.26,4.34,4.4,4.23,67542254 2010-10-11,'601390,中国中铁,4.35,4.46,4.5,4.33,99872309 2010-10-12,'601390,中国中铁,4.44,4.44,4.48,4.41,50038024 2010-10-13,'601390,中国中铁,4.46,4.57,4.61,4.44,104884085 2010-10-14,'601390,中国中铁,4.58,4.54,4.66,4.52,114480647 2010-10-15,'601390,中国中铁,4.52,4.77,4.77,4.51,197361563 2010-10-18,'601390,中国中铁,4.91,5.25,5.25,4.91,510264174 2010-10-19,'601390,中国中铁,5.2,5.16,5.2,5.03,212162622 2010-10-20,'601390,中国中铁,5.02,5.04,5.18,4.98,180163660 2010-10-21,'601390,中国中铁,5.08,4.91,5.09,4.86,113555778 2010-10-22,'601390,中国中铁,4.9,4.94,4.98,4.85,71782524 2010-10-25,'601390,中国中铁,4.96,5.03,5.03,4.89,108132526 2010-10-26,'601390,中国中铁,4.98,4.95,5.0,4.89,104100660 2010-10-27,'601390,中国中铁,4.97,4.81,4.98,4.77,106975941 2010-10-28,'601390,中国中铁,4.8,4.75,4.84,4.71,64576659 2010-10-29,'601390,中国中铁,4.74,4.77,4.83,4.71,59484046 2010-11-01,'601390,中国中铁,4.79,4.85,4.86,4.78,75477441 2010-11-02,'601390,中国中铁,4.85,4.8,4.86,4.76,70070555 2010-11-03,'601390,中国中铁,4.8,4.76,4.86,4.7,75442805 2010-11-04,'601390,中国中铁,4.78,4.91,4.96,4.76,96401660 2010-11-05,'601390,中国中铁,4.92,4.98,4.99,4.9,90712913 2010-11-08,'601390,中国中铁,4.98,4.95,5.01,4.91,66668036 2010-11-09,'601390,中国中铁,4.95,4.86,4.95,4.81,62660792 2010-11-10,'601390,中国中铁,4.83,4.79,4.84,4.74,68688820 2010-11-11,'601390,中国中铁,4.85,4.88,4.96,4.81,82446034 2010-11-12,'601390,中国中铁,4.85,4.58,4.86,4.56,88059025 2010-11-15,'601390,中国中铁,4.62,4.58,4.65,4.5,52138040 2010-11-16,'601390,中国中铁,4.58,4.52,4.73,4.5,70255694 2010-11-17,'601390,中国中铁,4.47,4.51,4.58,4.45,55267763 2010-11-18,'601390,中国中铁,4.56,4.5,4.57,4.46,33560686 2010-11-19,'601390,中国中铁,4.52,4.48,4.53,4.37,54321795 2010-11-22,'601390,中国中铁,4.45,4.45,4.54,4.43,37617742 2010-11-23,'601390,中国中铁,4.44,4.37,4.44,4.32,41791606 2010-11-24,'601390,中国中铁,4.35,4.41,4.46,4.34,33274847 2010-11-25,'601390,中国中铁,4.44,4.45,4.47,4.38,35322907 2010-11-26,'601390,中国中铁,4.43,4.39,4.44,4.36,39602512 2010-11-29,'601390,中国中铁,4.39,4.35,4.4,4.32,42592588 2010-11-30,'601390,中国中铁,4.35,4.25,4.37,4.2,54058800 2010-12-01,'601390,中国中铁,4.25,4.29,4.32,4.23,37112181 2010-12-02,'601390,中国中铁,4.33,4.3,4.34,4.29,31921050 2010-12-03,'601390,中国中铁,4.3,4.29,4.31,4.25,24982205 2010-12-06,'601390,中国中铁,4.3,4.31,4.35,4.23,52348320 2010-12-07,'601390,中国中铁,4.28,4.29,4.3,4.19,51861060 2010-12-08,'601390,中国中铁,4.32,4.39,4.47,4.32,103560048 2010-12-09,'601390,中国中铁,4.4,4.65,4.8,4.35,229915413 2010-12-10,'601390,中国中铁,4.61,4.58,4.67,4.49,85388150 2010-12-13,'601390,中国中铁,4.66,4.67,4.78,4.61,96814894 2010-12-14,'601390,中国中铁,4.68,4.63,4.71,4.59,84072889 2010-12-15,'601390,中国中铁,4.61,4.52,4.61,4.49,76640527 2010-12-16,'601390,中国中铁,4.53,4.46,4.54,4.45,34821913 2010-12-17,'601390,中国中铁,4.46,4.49,4.53,4.45,39395388 2010-12-20,'601390,中国中铁,4.49,4.38,4.51,4.32,53488446 2010-12-21,'601390,中国中铁,4.39,4.51,4.52,4.39,43055343 2010-12-22,'601390,中国中铁,4.49,4.48,4.59,4.46,51294602 2010-12-23,'601390,中国中铁,4.47,4.45,4.51,4.41,29790566 2010-12-24,'601390,中国中铁,4.42,4.4,4.45,4.38,31112991 2010-12-27,'601390,中国中铁,4.39,4.29,4.46,4.28,39053008 2010-12-28,'601390,中国中铁,4.29,4.26,4.32,4.25,27590811 2010-12-29,'601390,中国中铁,4.27,4.3,4.31,4.26,18152063 2010-12-30,'601390,中国中铁,4.32,4.27,4.33,4.26,19603822 2010-12-31,'601390,中国中铁,4.27,4.33,4.34,4.26,25951397 2011-01-04,'601390,中国中铁,4.35,4.48,4.48,4.29,63110710 2011-01-05,'601390,中国中铁,4.43,4.49,4.6,4.41,91537896 2011-01-06,'601390,中国中铁,4.5,4.45,4.55,4.42,33792391 2011-01-07,'601390,中国中铁,4.45,4.43,4.55,4.41,56314819 2011-01-10,'601390,中国中铁,4.44,4.42,4.49,4.4,34815452 2011-01-11,'601390,中国中铁,4.41,4.52,4.53,4.37,66320398 2011-01-12,'601390,中国中铁,4.51,4.5,4.56,4.45,38262082 2011-01-13,'601390,中国中铁,4.52,4.53,4.58,4.49,54143543 2011-01-14,'601390,中国中铁,4.5,4.5,4.55,4.46,45495955 2011-01-17,'601390,中国中铁,4.48,4.31,4.5,4.3,49778738 2011-01-18,'601390,中国中铁,4.31,4.34,4.35,4.29,24157581 2011-01-19,'601390,中国中铁,4.35,4.58,4.7,4.32,125713338 2011-01-20,'601390,中国中铁,4.54,4.54,4.63,4.49,114386045 2011-01-21,'601390,中国中铁,4.52,4.78,4.91,4.52,229654710 2011-01-24,'601390,中国中铁,4.74,4.8,4.9,4.73,158166375 2011-01-25,'601390,中国中铁,4.8,4.66,4.8,4.59,82725896 2011-01-26,'601390,中国中铁,4.65,4.81,4.85,4.63,72244487 2011-01-28,'601390,中国中铁,4.87,4.83,4.95,4.8,102537920 2011-01-31,'601390,中国中铁,4.81,4.99,5.02,4.8,124922634 2011-02-01,'601390,中国中铁,4.98,4.88,4.98,4.85,69690225 2011-02-09,'601390,中国中铁,4.83,4.76,4.89,4.75,64062325 2011-02-10,'601390,中国中铁,4.74,4.77,4.78,4.67,61651740 2011-02-11,'601390,中国中铁,4.75,4.92,4.97,4.72,107969837 2011-02-14,'601390,中国中铁,4.92,4.96,5.03,4.83,127363814 2011-02-15,'601390,中国中铁,4.96,5.06,5.22,4.96,204874610 2011-02-16,'601390,中国中铁,5.03,5.15,5.23,5.02,172869111 2011-02-17,'601390,中国中铁,5.13,5.1,5.18,5.04,92873051 2011-02-18,'601390,中国中铁,5.09,5.04,5.15,5.03,66177839 2011-02-21,'601390,中国中铁,5.0,5.07,5.13,4.98,68460956 2011-02-22,'601390,中国中铁,5.07,4.81,5.09,4.8,122888771 2011-02-23,'601390,中国中铁,4.8,4.7,4.82,4.58,155577904 2011-02-24,'601390,中国中铁,4.68,4.7,4.72,4.62,60368594 2011-02-25,'601390,中国中铁,4.69,4.69,4.72,4.62,40903591 2011-02-28,'601390,中国中铁,4.68,4.74,4.74,4.64,51616503 2011-03-01,'601390,中国中铁,4.74,4.7,4.75,4.66,91411145 2011-03-02,'601390,中国中铁,4.66,4.59,4.66,4.56,118265476 2011-03-03,'601390,中国中铁,4.62,4.61,4.64,4.58,71337018 2011-03-04,'601390,中国中铁,4.63,4.67,4.68,4.61,57385623 2011-03-07,'601390,中国中铁,4.7,4.73,4.73,4.68,68162256 2011-03-08,'601390,中国中铁,4.72,4.7,4.72,4.66,56757279 2011-03-09,'601390,中国中铁,4.7,4.74,4.77,4.66,84043437 2011-03-10,'601390,中国中铁,4.72,4.65,4.72,4.64,58682244 2011-03-11,'601390,中国中铁,4.63,4.62,4.68,4.61,39379580 2011-03-14,'601390,中国中铁,4.6,4.6,4.63,4.58,37788266 2011-03-15,'601390,中国中铁,4.59,4.49,4.59,4.42,83378015 2011-03-16,'601390,中国中铁,4.5,4.53,4.54,4.49,35698619 2011-03-17,'601390,中国中铁,4.49,4.48,4.52,4.44,43549769 2011-03-18,'601390,中国中铁,4.51,4.46,4.52,4.45,34459203 2011-03-21,'601390,中国中铁,4.48,4.48,4.51,4.46,29345309 2011-03-22,'601390,中国中铁,4.5,4.56,4.58,4.47,49576878 2011-03-23,'601390,中国中铁,4.57,4.56,4.58,4.53,38766672 2011-03-24,'601390,中国中铁,4.54,4.51,4.56,4.51,35895985 2011-03-25,'601390,中国中铁,4.5,4.55,4.57,4.49,41091307 2011-03-28,'601390,中国中铁,4.55,4.57,4.61,4.53,58153719 2011-03-29,'601390,中国中铁,4.57,4.54,4.58,4.53,48348197 2011-03-30,'601390,中国中铁,4.55,4.57,4.6,4.52,40831378 2011-03-31,'601390,中国中铁,4.57,4.47,4.57,4.46,44450461 2011-04-01,'601390,中国中铁,4.46,4.48,4.49,4.44,35576667 2011-04-06,'601390,中国中铁,4.46,4.53,4.55,4.46,44308931 2011-04-07,'601390,中国中铁,4.53,4.55,4.59,4.51,62369432 2011-04-08,'601390,中国中铁,4.56,4.56,4.58,4.53,32351483 2011-04-11,'601390,中国中铁,4.57,4.57,4.61,4.54,56481869 2011-04-12,'601390,中国中铁,4.56,4.63,4.64,4.53,74525167 2011-04-13,'601390,中国中铁,4.6,4.7,4.74,4.59,87590094 2011-04-14,'601390,中国中铁,4.69,4.63,4.7,4.61,85794473 2011-04-15,'601390,中国中铁,4.63,4.63,4.66,4.58,52390121 2011-04-18,'601390,中国中铁,4.62,4.62,4.67,4.6,48609618 2011-04-19,'601390,中国中铁,4.6,4.51,4.61,4.5,77638781 2011-04-20,'601390,中国中铁,4.52,4.54,4.55,4.5,35162868 2011-04-21,'601390,中国中铁,4.55,4.54,4.57,4.52,34592385 2011-04-22,'601390,中国中铁,4.54,4.52,4.56,4.5,38454064 2011-04-25,'601390,中国中铁,4.51,4.47,4.52,4.46,42915214 2011-04-26,'601390,中国中铁,4.46,4.47,4.49,4.44,29909401 2011-04-27,'601390,中国中铁,4.47,4.43,4.48,4.41,43400466 2011-04-28,'601390,中国中铁,4.45,4.35,4.45,4.35,41554813 2011-04-29,'601390,中国中铁,4.35,4.4,4.41,4.35,27911722 2011-05-03,'601390,中国中铁,4.38,4.42,4.43,4.37,37251400 2011-05-04,'601390,中国中铁,4.4,4.4,4.5,4.38,57345497 2011-05-05,'601390,中国中铁,4.38,4.36,4.39,4.33,33986015 2011-05-06,'601390,中国中铁,4.33,4.34,4.35,4.3,29296621 2011-05-09,'601390,中国中铁,4.33,4.37,4.41,4.33,28243916 2011-05-10,'601390,中国中铁,4.36,4.37,4.38,4.34,19794629 2011-05-11,'601390,中国中铁,4.37,4.37,4.39,4.34,23193076 2011-05-12,'601390,中国中铁,4.35,4.31,4.36,4.3,27146675 2011-05-13,'601390,中国中铁,4.3,4.34,4.35,4.3,19972408 2011-05-16,'601390,中国中铁,4.33,4.28,4.35,4.27,31182649 2011-05-17,'601390,中国中铁,4.28,4.28,4.31,4.25,30022509 2011-05-18,'601390,中国中铁,4.28,4.31,4.34,4.27,22335906 2011-05-19,'601390,中国中铁,4.32,4.27,4.33,4.26,21173253 2011-05-20,'601390,中国中铁,4.27,4.26,4.28,4.23,20490963 2011-05-23,'601390,中国中铁,4.25,4.14,4.26,4.13,36069119 2011-05-24,'601390,中国中铁,4.14,4.15,4.16,4.13,25664718 2011-05-25,'601390,中国中铁,4.15,4.13,4.21,4.12,26600582 2011-05-26,'601390,中国中铁,4.13,4.11,4.16,4.1,24711687 2011-05-27,'601390,中国中铁,4.1,4.1,4.14,4.09,21898034 2011-05-30,'601390,中国中铁,4.1,4.11,4.16,4.08,20511963 2011-05-31,'601390,中国中铁,4.12,4.15,4.16,4.11,16407203 2011-06-01,'601390,中国中铁,4.14,4.12,4.15,4.11,16502655 2011-06-02,'601390,中国中铁,4.1,4.07,4.11,4.05,23421661 2011-06-03,'601390,中国中铁,4.07,4.09,4.1,4.05,18500488 2011-06-07,'601390,中国中铁,4.08,4.1,4.1,4.07,16334913 2011-06-08,'601390,中国中铁,4.09,4.13,4.16,4.06,28693926 2011-06-09,'601390,中国中铁,4.12,4.06,4.13,4.05,19736872 2011-06-10,'601390,中国中铁,4.08,4.06,4.09,4.04,22638565 2011-06-13,'601390,中国中铁,4.04,4.03,4.06,4.01,15096682 2011-06-14,'601390,中国中铁,4.03,4.05,4.08,4.03,18383824 2011-06-15,'601390,中国中铁,4.05,4.02,4.07,4.02,17131824 2011-06-17,'601390,中国中铁,3.98,3.91,3.98,3.9,37649700 2011-06-20,'601390,中国中铁,3.91,3.84,3.92,3.82,29837571 2011-06-21,'601390,中国中铁,3.85,3.85,3.87,3.83,16126850 2011-06-22,'601390,中国中铁,3.86,3.82,3.86,3.81,21317694 2011-06-23,'601390,中国中铁,3.82,3.86,3.87,3.78,25117937 2011-06-24,'601390,中国中铁,3.84,3.94,3.96,3.84,40219021 2011-06-27,'601390,中国中铁,3.92,3.96,4.0,3.92,36458129 2011-06-28,'601390,中国中铁,3.97,3.95,3.97,3.93,18269315 2011-06-29,'601390,中国中铁,3.96,4.0,4.11,3.92,59329074 2011-06-30,'601390,中国中铁,3.97,3.99,4.03,3.96,38157068 2011-07-01,'601390,中国中铁,4.01,3.96,4.01,3.94,31573501 2011-07-04,'601390,中国中铁,3.98,4.02,4.03,3.97,30974667 2011-07-05,'601390,中国中铁,4.02,4.02,4.06,4.01,24775716 2011-07-06,'601390,中国中铁,4.03,4.0,4.03,3.96,20392270 2011-07-07,'601390,中国中铁,3.99,3.97,4.01,3.96,24484450 2011-07-08,'601390,中国中铁,3.98,3.97,3.99,3.96,14987856 2011-07-11,'601390,中国中铁,3.96,3.96,3.97,3.93,16343715 2011-07-12,'601390,中国中铁,3.95,3.88,3.95,3.88,22493812 2011-07-13,'601390,中国中铁,3.89,3.92,3.93,3.87,21545145 2011-07-14,'601390,中国中铁,3.92,3.94,3.94,3.91,22025979 2011-07-15,'601390,中国中铁,3.93,3.95,3.96,3.91,21496419 2011-07-18,'601390,中国中铁,3.95,3.94,3.96,3.93,17841185 2011-07-19,'601390,XD中国中,3.9,3.85,3.9,3.85,14761946 2011-07-20,'601390,中国中铁,3.87,3.84,3.89,3.82,15408062 2011-07-21,'601390,中国中铁,3.85,3.87,3.88,3.8,25893026 2011-07-22,'601390,中国中铁,3.86,3.85,3.9,3.85,20245908 2011-07-25,'601390,中国中铁,3.78,3.63,3.78,3.62,53369117 2011-07-26,'601390,中国中铁,3.62,3.59,3.62,3.55,30654548 2011-07-27,'601390,中国中铁,3.57,3.57,3.61,3.55,28359700 2011-07-28,'601390,中国中铁,3.57,3.54,3.58,3.52,23840745 2011-07-29,'601390,中国中铁,3.53,3.5,3.55,3.46,34598260 2011-08-01,'601390,中国中铁,3.46,3.47,3.49,3.44,26058466 2011-08-02,'601390,中国中铁,3.45,3.4,3.46,3.38,30585501 2011-08-03,'601390,中国中铁,3.36,3.4,3.41,3.36,26535667 2011-08-04,'601390,中国中铁,3.4,3.39,3.42,3.38,20766905 2011-08-05,'601390,中国中铁,3.32,3.31,3.34,3.28,32739622 2011-08-08,'601390,中国中铁,3.27,3.16,3.29,3.12,50783207 2011-08-09,'601390,中国中铁,3.1,3.14,3.16,3.04,48287778 2011-08-10,'601390,中国中铁,3.18,3.21,3.23,3.14,45534273 2011-08-11,'601390,中国中铁,3.13,3.19,3.2,3.11,31410661 2011-08-12,'601390,中国中铁,3.2,3.25,3.27,3.18,41400365 2011-08-15,'601390,中国中铁,3.26,3.27,3.27,3.21,28025432 2011-08-16,'601390,中国中铁,3.26,3.21,3.27,3.21,19695305 2011-08-17,'601390,中国中铁,3.2,3.2,3.24,3.18,15667821 2011-08-18,'601390,中国中铁,3.19,3.16,3.2,3.14,19042654 2011-08-19,'601390,中国中铁,3.11,3.13,3.14,3.09,22068797 2011-08-22,'601390,中国中铁,3.13,3.09,3.16,3.09,18049858 2011-08-23,'601390,中国中铁,3.11,3.16,3.16,3.11,16410364 2011-08-24,'601390,中国中铁,3.17,3.15,3.19,3.15,18157126 2011-08-25,'601390,中国中铁,3.17,3.23,3.25,3.15,32924697 2011-08-26,'601390,中国中铁,3.21,3.23,3.25,3.2,19297533 2011-08-29,'601390,中国中铁,3.22,3.17,3.22,3.17,16443241 2011-08-30,'601390,中国中铁,3.2,3.17,3.23,3.16,17523158 2011-08-31,'601390,中国中铁,3.15,3.14,3.18,3.12,16307929 2011-09-01,'601390,中国中铁,3.14,3.13,3.17,3.11,16201253 2011-09-02,'601390,中国中铁,3.12,3.09,3.14,3.07,14521178 2011-09-05,'601390,中国中铁,3.08,3.04,3.09,3.04,18648922 2011-09-06,'601390,中国中铁,3.04,3.03,3.06,3.0,23759745 2011-09-07,'601390,中国中铁,3.05,3.07,3.08,3.03,14405091 2011-09-08,'601390,中国中铁,3.09,3.04,3.09,3.03,12830459 2011-09-09,'601390,中国中铁,3.06,3.05,3.09,3.03,14557255 2011-09-13,'601390,中国中铁,3.02,3.03,3.03,3.0,13728740 2011-09-14,'601390,中国中铁,3.03,3.07,3.08,3.01,20040466 2011-09-15,'601390,中国中铁,3.07,3.06,3.08,3.05,17717939 2011-09-16,'601390,中国中铁,3.07,3.04,3.08,3.02,15680523 2011-09-19,'601390,中国中铁,3.03,3.0,3.04,2.99,16711259 2011-09-20,'601390,中国中铁,2.99,3.01,3.02,2.98,14160536 2011-09-21,'601390,中国中铁,3.0,3.1,3.13,3.0,40189681 2011-09-22,'601390,中国中铁,3.07,3.02,3.09,3.01,25546792 2011-09-23,'601390,中国中铁,2.99,3.01,3.02,2.98,21333808 2011-09-26,'601390,中国中铁,3.0,2.99,3.04,2.98,19167041 2011-09-27,'601390,中国中铁,3.01,3.02,3.04,3.0,13979139 2011-09-28,'601390,中国中铁,3.02,2.99,3.04,2.98,17611027 2011-09-29,'601390,中国中铁,2.98,2.96,2.99,2.95,19420093 2011-09-30,'601390,中国中铁,2.97,2.9,2.99,2.9,27792493 2011-10-10,'601390,中国中铁,2.92,2.9,2.93,2.9,13524361 2011-10-11,'601390,中国中铁,2.96,2.93,2.97,2.91,16918149 2011-10-12,'601390,中国中铁,2.92,3.02,3.04,2.91,32720941 2011-10-13,'601390,中国中铁,3.02,3.04,3.09,3.0,33622477 2011-10-14,'601390,中国中铁,3.05,3.06,3.09,3.03,24920520 2011-10-17,'601390,中国中铁,3.06,3.04,3.08,3.02,21778821 2011-10-18,'601390,中国中铁,3.02,2.96,3.04,2.95,28942686 2011-10-19,'601390,中国中铁,2.97,3.01,3.06,2.96,26726660 2011-10-20,'601390,中国中铁,3.0,2.94,3.01,2.92,23031404 2011-10-21,'601390,中国中铁,2.94,2.93,2.97,2.92,15120796 2011-10-24,'601390,中国中铁,2.93,3.01,3.03,2.92,24199581 2011-10-25,'601390,中国中铁,3.0,3.05,3.08,2.98,39428255 2011-10-26,'601390,中国中铁,3.04,3.08,3.13,3.03,55816980 2011-10-27,'601390,中国中铁,3.08,3.15,3.18,3.08,78479307 2011-10-28,'601390,中国中铁,3.19,3.18,3.23,3.15,84773316 2011-10-31,'601390,中国中铁,3.15,3.12,3.17,3.1,40932347 2011-11-01,'601390,中国中铁,3.09,3.11,3.15,3.07,26453785 2011-11-02,'601390,中国中铁,3.09,3.27,3.3,3.08,115145870 2011-11-03,'601390,中国中铁,3.26,3.31,3.34,3.25,101562594 2011-11-04,'601390,中国中铁,3.34,3.29,3.35,3.26,41047223 2011-11-07,'601390,中国中铁,3.27,3.25,3.29,3.24,22380855 2011-11-08,'601390,中国中铁,3.25,3.22,3.25,3.21,21915827 2011-11-09,'601390,中国中铁,3.23,3.23,3.25,3.19,28105016 2011-11-10,'601390,中国中铁,3.21,3.16,3.22,3.15,23021020 2011-11-11,'601390,中国中铁,3.16,3.14,3.19,3.13,16239325 2011-11-14,'601390,中国中铁,3.17,3.17,3.21,3.16,22887413 2011-11-15,'601390,中国中铁,3.17,3.16,3.19,3.13,21266236 2011-11-16,'601390,中国中铁,3.16,3.07,3.16,3.06,30961668 2011-11-17,'601390,中国中铁,3.08,3.05,3.1,3.03,26880252 2011-11-18,'601390,中国中铁,3.03,3.01,3.06,3.0,18396429 2011-11-21,'601390,中国中铁,3.02,3.04,3.04,3.0,17403204 2011-11-22,'601390,中国中铁,3.02,3.01,3.04,2.99,15952010 2011-11-23,'601390,中国中铁,3.0,2.96,3.02,2.96,23414106 2011-11-24,'601390,中国中铁,2.95,2.97,3.01,2.93,33491385 2011-11-25,'601390,中国中铁,2.96,2.94,2.97,2.9,18459750 2011-11-28,'601390,中国中铁,2.95,2.91,2.96,2.9,28044620 2011-11-29,'601390,中国中铁,2.93,2.93,2.95,2.91,24926868 2011-11-30,'601390,中国中铁,2.92,2.85,2.94,2.83,32134715 2011-12-01,'601390,中国中铁,2.91,2.88,2.95,2.86,31296923 2011-12-02,'601390,中国中铁,2.88,2.86,2.88,2.83,16041840 2011-12-05,'601390,中国中铁,2.87,2.87,2.89,2.83,14457130 2011-12-06,'601390,中国中铁,2.87,2.88,2.89,2.86,14228787 2011-12-07,'601390,中国中铁,2.88,2.88,2.9,2.87,9794843 2011-12-08,'601390,中国中铁,2.88,2.89,2.9,2.84,13422654 2011-12-09,'601390,中国中铁,2.87,2.88,2.89,2.86,7660256 2011-12-12,'601390,中国中铁,2.88,2.84,2.88,2.84,9222353 2011-12-13,'601390,中国中铁,2.84,2.8,2.86,2.79,20919006 2011-12-14,'601390,中国中铁,2.79,2.76,2.8,2.75,13392044 2011-12-15,'601390,中国中铁,2.75,2.7,2.76,2.7,18307155 2011-12-16,'601390,中国中铁,2.7,2.74,2.75,2.68,18737493 2011-12-19,'601390,中国中铁,2.73,2.72,2.73,2.67,18649963 2011-12-20,'601390,中国中铁,2.72,2.7,2.74,2.7,15409569 2011-12-21,'601390,中国中铁,2.72,2.67,2.74,2.66,15398960 2011-12-22,'601390,中国中铁,2.67,2.63,2.68,2.58,26686887 2011-12-23,'601390,中国中铁,2.64,2.64,2.68,2.62,15506675 2011-12-26,'601390,中国中铁,2.64,2.62,2.65,2.61,14087379 2011-12-27,'601390,中国中铁,2.61,2.55,2.62,2.53,28926825 2011-12-28,'601390,中国中铁,2.53,2.51,2.55,2.49,27687838 2011-12-29,'601390,中国中铁,2.51,2.51,2.55,2.5,28629281 2011-12-30,'601390,中国中铁,2.52,2.52,2.53,2.5,45097796 2012-01-04,'601390,中国中铁,2.53,2.47,2.54,2.46,39866608 2012-01-05,'601390,中国中铁,2.46,2.42,2.47,2.38,38963857 2012-01-06,'601390,中国中铁,2.41,2.42,2.43,2.37,30194359 2012-01-09,'601390,中国中铁,2.43,2.49,2.5,2.39,42808019 2012-01-10,'601390,中国中铁,2.48,2.6,2.61,2.47,67189737 2012-01-11,'601390,中国中铁,2.58,2.57,2.6,2.55,39513259 2012-01-12,'601390,中国中铁,2.56,2.56,2.61,2.55,22758438 2012-01-13,'601390,中国中铁,2.57,2.52,2.57,2.51,26694947 2012-01-16,'601390,中国中铁,2.5,2.47,2.51,2.47,15643948 2012-01-17,'601390,中国中铁,2.47,2.6,2.62,2.46,42745180 2012-01-18,'601390,中国中铁,2.6,2.58,2.66,2.56,41265816 2012-01-19,'601390,中国中铁,2.58,2.62,2.64,2.56,29470592 2012-01-20,'601390,中国中铁,2.61,2.65,2.66,2.6,27975228 2012-01-30,'601390,中国中铁,2.66,2.58,2.66,2.58,31879340 2012-01-31,'601390,中国中铁,2.58,2.6,2.6,2.56,14372511 2012-02-01,'601390,中国中铁,2.59,2.57,2.62,2.56,15847771 2012-02-02,'601390,中国中铁,2.57,2.62,2.62,2.56,24525948 2012-02-03,'601390,中国中铁,2.61,2.66,2.67,2.6,38066501 2012-02-06,'601390,中国中铁,2.66,2.65,2.67,2.62,22476083 2012-02-07,'601390,中国中铁,2.63,2.6,2.64,2.58,18109755 2012-02-08,'601390,中国中铁,2.6,2.65,2.66,2.59,22870214 2012-02-09,'601390,中国中铁,2.65,2.67,2.68,2.63,29465490 2012-02-10,'601390,中国中铁,2.66,2.68,2.72,2.66,40677628 2012-02-13,'601390,中国中铁,2.66,2.68,2.7,2.65,22575230 2012-02-14,'601390,中国中铁,2.68,2.65,2.69,2.65,15125637 2012-02-15,'601390,中国中铁,2.65,2.7,2.72,2.65,30568920 2012-02-16,'601390,中国中铁,2.7,2.68,2.71,2.65,29052385 2012-02-17,'601390,中国中铁,2.69,2.7,2.71,2.67,23323401 2012-02-20,'601390,中国中铁,2.72,2.7,2.74,2.69,27086274 2012-02-21,'601390,中国中铁,2.7,2.7,2.71,2.66,20385251 2012-02-22,'601390,中国中铁,2.7,2.72,2.73,2.69,34324378 2012-02-23,'601390,中国中铁,2.71,2.74,2.76,2.71,43483695 2012-02-24,'601390,中国中铁,2.74,2.78,2.79,2.73,50601644 2012-02-27,'601390,中国中铁,2.79,2.8,2.84,2.78,57795364 2012-02-28,'601390,中国中铁,2.8,2.8,2.82,2.77,45356183 2012-02-29,'601390,中国中铁,2.79,2.76,2.8,2.75,21432567 2012-03-01,'601390,中国中铁,2.75,2.75,2.77,2.74,16442999 2012-03-02,'601390,中国中铁,2.75,2.8,2.8,2.75,27422073 2012-03-05,'601390,中国中铁,2.8,2.77,2.81,2.77,20625459 2012-03-06,'601390,中国中铁,2.77,2.71,2.77,2.7,30867500 2012-03-07,'601390,中国中铁,2.69,2.7,2.73,2.69,25085782 2012-03-08,'601390,中国中铁,2.7,2.72,2.74,2.7,20750771 2012-03-09,'601390,中国中铁,2.73,2.73,2.74,2.71,20029686 2012-03-12,'601390,中国中铁,2.73,2.71,2.74,2.7,23973091 2012-03-13,'601390,中国中铁,2.71,2.73,2.74,2.7,17339327 2012-03-14,'601390,中国中铁,2.74,2.65,2.77,2.63,51808550 2012-03-15,'601390,中国中铁,2.66,2.63,2.67,2.62,34215276 2012-03-16,'601390,中国中铁,2.63,2.66,2.67,2.62,24753256 2012-03-19,'601390,中国中铁,2.66,2.65,2.66,2.63,18545832 2012-03-20,'601390,中国中铁,2.64,2.61,2.65,2.6,20468109 2012-03-21,'601390,中国中铁,2.62,2.63,2.64,2.61,24761289 2012-03-22,'601390,中国中铁,2.63,2.64,2.66,2.62,18766025 2012-03-23,'601390,中国中铁,2.63,2.62,2.66,2.6,23895398 2012-03-26,'601390,中国中铁,2.62,2.61,2.63,2.6,10789839 2012-03-27,'601390,中国中铁,2.62,2.61,2.63,2.6,13306644 2012-03-28,'601390,中国中铁,2.61,2.51,2.62,2.51,26988170 2012-03-29,'601390,中国中铁,2.51,2.42,2.51,2.4,35202838 2012-03-30,'601390,中国中铁,2.43,2.45,2.46,2.42,22200326 2012-04-05,'601390,中国中铁,2.49,2.53,2.55,2.49,40287034 2012-04-06,'601390,中国中铁,2.53,2.52,2.54,2.5,19846881 2012-04-09,'601390,中国中铁,2.52,2.5,2.52,2.49,17751064 2012-04-10,'601390,中国中铁,2.51,2.53,2.53,2.49,20179549 2012-04-11,'601390,中国中铁,2.51,2.53,2.55,2.5,17143964 2012-04-12,'601390,中国中铁,2.53,2.56,2.57,2.51,27112275 2012-04-13,'601390,中国中铁,2.56,2.56,2.58,2.54,23502576 2012-04-16,'601390,中国中铁,2.54,2.58,2.59,2.54,19380296 2012-04-17,'601390,中国中铁,2.59,2.57,2.6,2.56,18194432 2012-04-18,'601390,中国中铁,2.58,2.63,2.65,2.56,40954417 2012-04-19,'601390,中国中铁,2.62,2.63,2.64,2.61,25656773 2012-04-20,'601390,中国中铁,2.63,2.66,2.68,2.62,34154926 2012-04-23,'601390,中国中铁,2.67,2.67,2.7,2.66,44096366 2012-04-24,'601390,中国中铁,2.67,2.68,2.71,2.61,51392097 2012-04-25,'601390,中国中铁,2.67,2.76,2.82,2.66,90062017 2012-04-26,'601390,中国中铁,2.76,2.76,2.81,2.75,68327172 2012-04-27,'601390,中国中铁,2.76,2.73,2.76,2.72,31153283 2012-05-02,'601390,中国中铁,2.75,2.78,2.81,2.75,65465034 2012-05-03,'601390,中国中铁,2.78,2.78,2.81,2.77,32010743 2012-05-04,'601390,中国中铁,2.78,2.75,2.79,2.74,34406174 2012-05-07,'601390,中国中铁,2.74,2.73,2.77,2.72,33985226 2012-05-08,'601390,中国中铁,2.73,2.75,2.77,2.73,33617934 2012-05-09,'601390,中国中铁,2.74,2.69,2.74,2.68,29277555 2012-05-10,'601390,中国中铁,2.69,2.68,2.71,2.66,23268268 2012-05-11,'601390,中国中铁,2.67,2.67,2.69,2.66,18628077 2012-05-14,'601390,中国中铁,2.69,2.66,2.7,2.66,18731076 2012-05-15,'601390,中国中铁,2.64,2.61,2.65,2.59,25285519 2012-05-16,'601390,中国中铁,2.61,2.56,2.62,2.55,18974718 2012-05-17,'601390,中国中铁,2.57,2.62,2.63,2.56,24144290 2012-05-18,'601390,中国中铁,2.6,2.6,2.64,2.59,20519037 2012-05-21,'601390,中国中铁,2.64,2.68,2.76,2.63,55051692 2012-05-22,'601390,中国中铁,2.69,2.74,2.75,2.68,52582133 2012-05-23,'601390,中国中铁,2.74,2.71,2.74,2.69,27565647 2012-05-24,'601390,中国中铁,2.73,2.74,2.78,2.72,47515029 2012-05-25,'601390,中国中铁,2.73,2.79,2.82,2.7,103850539 2012-05-28,'601390,中国中铁,2.77,2.89,2.93,2.76,123286799 2012-05-29,'601390,中国中铁,2.91,2.86,2.91,2.83,95923570 2012-05-30,'601390,中国中铁,2.85,2.81,2.86,2.8,48726009 2012-05-31,'601390,中国中铁,2.79,2.76,2.79,2.74,39907722 2012-06-01,'601390,中国中铁,2.76,2.74,2.79,2.73,37865418 2012-06-04,'601390,中国中铁,2.7,2.64,2.71,2.64,46265613 2012-06-05,'601390,中国中铁,2.64,2.67,2.68,2.63,22094035 2012-06-06,'601390,中国中铁,2.67,2.66,2.69,2.65,21088956 2012-06-07,'601390,中国中铁,2.69,2.63,2.7,2.61,25705080 2012-06-08,'601390,中国中铁,2.65,2.58,2.66,2.57,47627800 2012-06-11,'601390,中国中铁,2.6,2.62,2.64,2.6,24868783 2012-06-12,'601390,中国中铁,2.61,2.6,2.62,2.59,23107983 2012-06-13,'601390,中国中铁,2.61,2.65,2.66,2.6,26393859 2012-06-14,'601390,中国中铁,2.64,2.62,2.65,2.6,26226264 2012-06-15,'601390,中国中铁,2.63,2.64,2.67,2.61,57379836 2012-06-18,'601390,中国中铁,2.66,2.67,2.69,2.65,27674202 2012-06-19,'601390,中国中铁,2.66,2.65,2.67,2.63,19683168 2012-06-20,'601390,中国中铁,2.66,2.65,2.67,2.64,17491547 2012-06-21,'601390,中国中铁,2.64,2.63,2.65,2.61,19485605 2012-06-25,'601390,中国中铁,2.62,2.59,2.63,2.58,18680807 2012-06-27,'601390,中国中铁,2.6,2.57,2.61,2.56,27688849 2012-06-28,'601390,中国中铁,2.58,2.51,2.58,2.51,27222716 2012-06-29,'601390,中国中铁,2.52,2.57,2.57,2.49,26380497 2012-07-02,'601390,中国中铁,2.58,2.53,2.59,2.5,20084782 2012-07-03,'601390,中国中铁,2.53,2.58,2.58,2.52,18109682 2012-07-04,'601390,中国中铁,2.58,2.59,2.6,2.55,17068750 2012-07-05,'601390,中国中铁,2.58,2.56,2.59,2.54,13600093 2012-07-06,'601390,中国中铁,2.56,2.59,2.61,2.54,18728671 2012-07-09,'601390,中国中铁,2.58,2.52,2.59,2.52,17388881 2012-07-10,'601390,中国中铁,2.52,2.51,2.54,2.5,13805701 2012-07-11,'601390,中国中铁,2.53,2.56,2.58,2.53,21211766 2012-07-12,'601390,中国中铁,2.56,2.58,2.59,2.54,18530130 2012-07-13,'601390,中国中铁,2.57,2.6,2.61,2.56,18984644 2012-07-16,'601390,中国中铁,2.6,2.56,2.6,2.55,19027470 2012-07-17,'601390,中国中铁,2.55,2.62,2.63,2.54,25720200 2012-07-18,'601390,中国中铁,2.61,2.63,2.64,2.6,22921540 2012-07-19,'601390,中国中铁,2.63,2.67,2.7,2.61,44881254 2012-07-20,'601390,中国中铁,2.66,2.64,2.68,2.63,22550962 2012-07-23,'601390,中国中铁,2.62,2.6,2.62,2.58,19085228 2012-07-24,'601390,中国中铁,2.59,2.61,2.63,2.59,12260892 2012-07-25,'601390,中国中铁,2.6,2.65,2.67,2.6,28114098 2012-07-26,'601390,中国中铁,2.64,2.61,2.67,2.6,19254898 2012-07-27,'601390,中国中铁,2.62,2.61,2.63,2.6,16657438 2012-07-30,'601390,XD中国中,2.56,2.51,2.58,2.5,21672538 2012-07-31,'601390,中国中铁,2.51,2.53,2.57,2.51,23446697 2012-08-01,'601390,中国中铁,2.52,2.6,2.63,2.51,31253107 2012-08-02,'601390,中国中铁,2.6,2.62,2.66,2.59,28294288 2012-08-03,'601390,中国中铁,2.62,2.62,2.64,2.6,15470999 2012-08-06,'601390,中国中铁,2.63,2.63,2.64,2.62,21959952 2012-08-07,'601390,中国中铁,2.63,2.62,2.64,2.61,14394311 2012-08-08,'601390,中国中铁,2.62,2.61,2.63,2.58,19833094 2012-08-09,'601390,中国中铁,2.61,2.62,2.62,2.59,11621642 2012-08-10,'601390,中国中铁,2.62,2.61,2.63,2.6,12306550 2012-08-13,'601390,中国中铁,2.6,2.57,2.61,2.56,15322991 2012-08-14,'601390,中国中铁,2.57,2.57,2.59,2.54,12998638 2012-08-15,'601390,中国中铁,2.57,2.54,2.58,2.53,15189238 2012-08-16,'601390,中国中铁,2.54,2.53,2.56,2.53,8134353 2012-08-17,'601390,中国中铁,2.54,2.54,2.55,2.52,10005167 2012-08-20,'601390,中国中铁,2.53,2.53,2.54,2.51,10974191 2012-08-21,'601390,中国中铁,2.53,2.54,2.56,2.52,10975700 2012-08-22,'601390,中国中铁,2.54,2.48,2.54,2.46,34573002 2012-08-23,'601390,中国中铁,2.48,2.49,2.5,2.47,10704141 2012-08-24,'601390,中国中铁,2.48,2.45,2.49,2.43,19598162 2012-08-27,'601390,中国中铁,2.43,2.4,2.44,2.38,20523553 2012-08-28,'601390,中国中铁,2.39,2.45,2.46,2.39,24453906 2012-08-29,'601390,中国中铁,2.44,2.42,2.44,2.41,10150748 2012-08-30,'601390,中国中铁,2.41,2.43,2.46,2.41,16692026 2012-08-31,'601390,中国中铁,2.43,2.46,2.5,2.42,17890478 2012-09-03,'601390,中国中铁,2.46,2.46,2.48,2.44,17174609 2012-09-04,'601390,中国中铁,2.45,2.42,2.46,2.4,16258547 2012-09-05,'601390,中国中铁,2.42,2.42,2.44,2.41,16199195 2012-09-06,'601390,中国中铁,2.46,2.49,2.5,2.45,35986999 2012-09-07,'601390,中国中铁,2.5,2.58,2.6,2.49,64671063 2012-09-10,'601390,中国中铁,2.58,2.58,2.6,2.55,36610093 2012-09-11,'601390,中国中铁,2.56,2.54,2.57,2.53,18313425 2012-09-12,'601390,中国中铁,2.55,2.55,2.57,2.52,20046435 2012-09-13,'601390,中国中铁,2.57,2.57,2.61,2.56,42450909 2012-09-14,'601390,中国中铁,2.58,2.57,2.59,2.53,32790344 2012-09-17,'601390,中国中铁,2.56,2.52,2.57,2.51,19941092 2012-09-18,'601390,中国中铁,2.51,2.48,2.52,2.47,12949496 2012-09-19,'601390,中国中铁,2.49,2.49,2.5,2.47,10766544 2012-09-20,'601390,中国中铁,2.48,2.43,2.48,2.42,21687626 2012-09-21,'601390,中国中铁,2.43,2.44,2.46,2.42,15415862 2012-09-24,'601390,中国中铁,2.42,2.48,2.51,2.4,29144911 2012-09-25,'601390,中国中铁,2.46,2.44,2.49,2.43,12761506 2012-09-26,'601390,中国中铁,2.44,2.42,2.47,2.42,13426819 2012-09-27,'601390,中国中铁,2.43,2.47,2.5,2.42,21219629 2012-09-28,'601390,中国中铁,2.46,2.52,2.52,2.45,23581143 2012-10-08,'601390,中国中铁,2.53,2.51,2.53,2.48,15437827 2012-10-09,'601390,中国中铁,2.51,2.56,2.57,2.51,25207565 2012-10-10,'601390,中国中铁,2.55,2.55,2.58,2.53,15756902 2012-10-11,'601390,中国中铁,2.56,2.6,2.63,2.56,67734008 2012-10-12,'601390,中国中铁,2.61,2.64,2.67,2.6,52089730 2012-10-15,'601390,中国中铁,2.65,2.62,2.65,2.6,20946795 2012-10-16,'601390,中国中铁,2.61,2.61,2.64,2.6,20515293 2012-10-17,'601390,中国中铁,2.61,2.65,2.65,2.61,24578161 2012-10-18,'601390,中国中铁,2.65,2.67,2.69,2.64,30841360 2012-10-19,'601390,中国中铁,2.67,2.67,2.69,2.66,28843265 2012-10-22,'601390,中国中铁,2.66,2.65,2.66,2.62,16019512 2012-10-23,'601390,中国中铁,2.66,2.63,2.69,2.63,24101050 2012-10-24,'601390,中国中铁,2.62,2.65,2.67,2.62,18505168 2012-10-25,'601390,中国中铁,2.65,2.64,2.69,2.64,21537750 2012-10-26,'601390,中国中铁,2.65,2.58,2.65,2.57,20680055 2012-10-29,'601390,中国中铁,2.57,2.59,2.6,2.56,12856001 2012-10-30,'601390,中国中铁,2.59,2.6,2.62,2.58,14779101 2012-10-31,'601390,中国中铁,2.64,2.71,2.71,2.62,70698361 2012-11-01,'601390,中国中铁,2.72,2.73,2.78,2.71,59645041 2012-11-02,'601390,中国中铁,2.74,2.75,2.78,2.71,34931177 2012-11-05,'601390,中国中铁,2.75,2.77,2.8,2.75,32352766 2012-11-06,'601390,中国中铁,2.76,2.76,2.78,2.69,37586624 2012-11-07,'601390,中国中铁,2.76,2.73,2.76,2.71,18773066 2012-11-08,'601390,中国中铁,2.7,2.76,2.8,2.7,50684884 2012-11-09,'601390,中国中铁,2.76,2.85,2.85,2.76,71313080 2012-11-12,'601390,中国中铁,2.86,2.87,2.92,2.82,70985533 2012-11-13,'601390,中国中铁,2.87,2.83,2.88,2.81,41674985 2012-11-14,'601390,中国中铁,2.82,2.82,2.84,2.79,34084749 2012-11-15,'601390,中国中铁,2.82,2.76,2.86,2.75,40522725 2012-11-16,'601390,中国中铁,2.75,2.77,2.8,2.73,42004417 2012-11-19,'601390,中国中铁,2.76,2.81,2.83,2.74,33792445 2012-11-20,'601390,中国中铁,2.82,2.76,2.83,2.76,26843172 2012-11-21,'601390,中国中铁,2.76,2.8,2.81,2.75,21065632 2012-11-22,'601390,中国中铁,2.8,2.83,2.83,2.78,24974060 2012-11-23,'601390,中国中铁,2.83,2.85,2.87,2.83,38361731 2012-11-26,'601390,中国中铁,2.85,2.84,2.86,2.81,17307617 2012-11-27,'601390,中国中铁,2.83,2.79,2.85,2.79,22134966 2012-11-28,'601390,中国中铁,2.77,2.75,2.79,2.74,23479998 2012-11-29,'601390,中国中铁,2.75,2.72,2.77,2.72,18846732 2012-11-30,'601390,中国中铁,2.71,2.86,2.86,2.71,56406648 2012-12-03,'601390,中国中铁,2.86,2.85,2.91,2.81,60031612 2012-12-04,'601390,中国中铁,2.83,2.9,2.93,2.81,48054267 2012-12-05,'601390,中国中铁,2.9,3.0,3.0,2.89,71857294 2012-12-06,'601390,中国中铁,3.0,2.98,3.03,2.96,49101480 2012-12-07,'601390,中国中铁,2.98,3.02,3.02,2.97,51650306 2012-12-10,'601390,中国中铁,3.03,3.05,3.06,2.99,60668249 2012-12-11,'601390,中国中铁,3.03,2.97,3.03,2.97,36379544 2012-12-12,'601390,中国中铁,2.96,2.99,3.0,2.96,21506369 2012-12-13,'601390,中国中铁,2.98,2.97,2.99,2.95,17793896 2012-12-14,'601390,中国中铁,2.98,3.06,3.06,2.95,74903359 2012-12-17,'601390,中国中铁,3.06,3.06,3.1,3.03,51126892 2012-12-18,'601390,中国中铁,3.06,3.06,3.12,3.04,41235370 2012-12-19,'601390,中国中铁,3.06,3.07,3.08,3.04,25141192 2012-12-20,'601390,中国中铁,3.05,3.03,3.07,3.0,37212087 2012-12-21,'601390,中国中铁,3.02,3.04,3.09,3.02,44013520 2012-12-24,'601390,中国中铁,3.01,3.01,3.04,2.99,27834782 2012-12-25,'601390,中国中铁,3.0,3.05,3.08,2.99,44610720 2012-12-26,'601390,中国中铁,3.05,3.04,3.06,3.01,33240964 2012-12-27,'601390,中国中铁,3.04,3.02,3.08,3.0,43006443 2012-12-28,'601390,中国中铁,3.03,3.03,3.04,3.01,28387353 2012-12-31,'601390,中国中铁,3.03,3.04,3.08,3.02,62945391 2013-01-04,'601390,中国中铁,3.05,3.22,3.26,3.04,170546519 2013-01-07,'601390,中国中铁,3.23,3.33,3.38,3.2,134740050 2013-01-08,'601390,中国中铁,3.33,3.28,3.34,3.26,56248039 2013-01-09,'601390,中国中铁,3.28,3.26,3.31,3.25,33706093 2013-01-10,'601390,中国中铁,3.29,3.28,3.33,3.25,48579340 2013-01-11,'601390,中国中铁,3.27,3.21,3.3,3.19,41036932 2013-01-14,'601390,中国中铁,3.22,3.35,3.36,3.22,64938705 2013-01-15,'601390,中国中铁,3.35,3.38,3.41,3.33,55223029 2013-01-16,'601390,中国中铁,3.37,3.29,3.38,3.24,68819262 2013-01-17,'601390,中国中铁,3.27,3.23,3.29,3.22,33407645 2013-01-18,'601390,中国中铁,3.25,3.27,3.28,3.22,55606982 2013-01-21,'601390,中国中铁,3.27,3.26,3.28,3.2,58944442 2013-01-22,'601390,中国中铁,3.25,3.2,3.25,3.18,54122338 2013-01-23,'601390,中国中铁,3.19,3.17,3.22,3.1,56021333 2013-01-24,'601390,中国中铁,3.16,3.12,3.21,3.08,60514749 2013-01-25,'601390,中国中铁,3.11,3.1,3.13,3.08,31279898 2013-01-28,'601390,中国中铁,3.1,3.16,3.16,3.09,34447523 2013-01-29,'601390,中国中铁,3.16,3.15,3.19,3.12,41487783 2013-01-30,'601390,中国中铁,3.16,3.17,3.18,3.13,32501011 2013-01-31,'601390,中国中铁,3.18,3.18,3.19,3.16,26886825 2013-02-01,'601390,中国中铁,3.17,3.16,3.18,3.13,44853849 2013-02-04,'601390,中国中铁,3.15,3.21,3.21,3.12,72358007 2013-02-05,'601390,中国中铁,3.19,3.32,3.36,3.17,122041333 2013-02-06,'601390,中国中铁,3.32,3.28,3.32,3.25,55735096 2013-02-07,'601390,中国中铁,3.28,3.3,3.32,3.26,40562616 2013-02-08,'601390,中国中铁,3.29,3.28,3.34,3.25,58542086 2013-02-18,'601390,中国中铁,3.28,3.24,3.29,3.23,43779581 2013-02-19,'601390,中国中铁,3.24,3.18,3.27,3.16,61256351 2013-02-20,'601390,中国中铁,3.18,3.22,3.23,3.15,37097618 2013-02-21,'601390,中国中铁,3.19,3.11,3.19,3.1,49125747 2013-02-22,'601390,中国中铁,3.11,3.05,3.13,3.04,43417201 2013-02-25,'601390,中国中铁,3.06,3.05,3.09,3.04,38047006 2013-02-26,'601390,中国中铁,3.04,2.95,3.05,2.93,48919411 2013-02-27,'601390,中国中铁,2.97,2.95,2.99,2.92,34158237 2013-02-28,'601390,中国中铁,2.98,3.07,3.08,2.96,39998702 2013-03-01,'601390,中国中铁,3.06,3.06,3.07,3.02,28668042 2013-03-04,'601390,中国中铁,3.03,2.97,3.05,2.96,41047433 2013-03-05,'601390,中国中铁,2.97,3.02,3.03,2.96,31341107 2013-03-06,'601390,中国中铁,3.04,3.05,3.06,3.02,32989483 2013-03-07,'601390,中国中铁,3.07,3.05,3.1,3.03,43170024 2013-03-08,'601390,中国中铁,3.06,3.05,3.07,3.04,23038149 2013-03-11,'601390,中国中铁,3.06,3.07,3.11,3.05,32893555 2013-03-12,'601390,中国中铁,3.07,3.01,3.1,2.98,39839274 2013-03-13,'601390,中国中铁,2.99,2.89,2.99,2.87,51587120 2013-03-14,'601390,中国中铁,2.87,2.88,2.9,2.85,21531367 2013-03-15,'601390,中国中铁,2.9,2.91,2.97,2.88,35245270 2013-03-18,'601390,中国中铁,2.9,2.84,2.92,2.83,26382550 2013-03-19,'601390,中国中铁,2.87,2.86,2.87,2.84,24115556 2013-03-20,'601390,中国中铁,2.86,2.93,2.96,2.86,39721974 2013-03-21,'601390,中国中铁,2.94,2.92,2.94,2.91,19784138 2013-03-22,'601390,中国中铁,2.93,2.91,2.94,2.89,17555068 2013-03-25,'601390,中国中铁,2.92,2.92,2.95,2.91,18678395 2013-03-26,'601390,中国中铁,2.92,2.85,2.92,2.82,36166705 2013-03-27,'601390,中国中铁,2.85,2.86,2.88,2.84,19423618 2013-03-28,'601390,中国中铁,2.85,2.79,2.85,2.77,38551918 2013-03-29,'601390,中国中铁,2.81,2.8,2.82,2.8,16472193 2013-04-01,'601390,中国中铁,2.8,2.75,2.8,2.74,33985343 2013-04-02,'601390,中国中铁,2.77,2.77,2.79,2.75,21131272 2013-04-03,'601390,中国中铁,2.78,2.79,2.79,2.76,24308391 2013-04-08,'601390,中国中铁,2.76,2.73,2.76,2.7,32222518 2013-04-09,'601390,中国中铁,2.74,2.74,2.76,2.73,17459947 2013-04-10,'601390,中国中铁,2.74,2.78,2.78,2.73,25321182 2013-04-11,'601390,中国中铁,2.79,2.77,2.83,2.76,25279670 2013-04-12,'601390,中国中铁,2.76,2.77,2.79,2.75,19849623 2013-04-15,'601390,中国中铁,2.76,2.75,2.79,2.72,23455296 2013-04-16,'601390,中国中铁,2.73,2.78,2.79,2.72,21585386 2013-04-17,'601390,中国中铁,2.8,2.77,2.8,2.75,16138326 2013-04-18,'601390,中国中铁,2.75,2.78,2.79,2.75,18192257 2013-04-19,'601390,中国中铁,2.79,2.84,2.84,2.78,37616696 2013-04-22,'601390,中国中铁,2.82,2.87,2.88,2.82,43276795 2013-04-23,'601390,中国中铁,2.86,2.77,2.87,2.76,28438847 2013-04-24,'601390,中国中铁,2.77,2.81,2.83,2.77,31253685 2013-04-25,'601390,中国中铁,2.81,2.8,2.83,2.77,27107102 2013-04-26,'601390,中国中铁,2.8,2.79,2.82,2.77,16720948 2013-05-02,'601390,中国中铁,2.83,2.86,2.88,2.81,45643824 2013-05-03,'601390,中国中铁,2.84,2.88,2.9,2.84,32277719 2013-05-06,'601390,中国中铁,2.88,2.93,2.95,2.88,45716431 2013-05-07,'601390,中国中铁,2.93,2.92,2.94,2.91,26759452 2013-05-08,'601390,中国中铁,2.93,2.95,2.96,2.92,25868688 2013-05-09,'601390,中国中铁,2.94,2.91,2.94,2.89,22884134 2013-05-10,'601390,中国中铁,2.89,2.9,2.92,2.88,18438369 2013-05-13,'601390,中国中铁,2.9,2.86,2.91,2.85,26095830 2013-05-14,'601390,中国中铁,2.86,2.83,2.88,2.81,27347489 2013-05-15,'601390,中国中铁,2.83,2.85,2.86,2.83,13342697 2013-05-16,'601390,中国中铁,2.84,2.87,2.89,2.83,24076129 2013-05-17,'601390,中国中铁,2.86,2.91,2.92,2.85,39635154 2013-05-20,'601390,中国中铁,2.92,2.91,2.94,2.89,38666629 2013-05-21,'601390,中国中铁,2.91,2.89,2.92,2.89,25090218 2013-05-22,'601390,中国中铁,2.89,2.89,2.92,2.88,22836724 2013-05-23,'601390,中国中铁,2.89,2.85,2.9,2.84,31199514 2013-05-24,'601390,中国中铁,2.86,2.85,2.87,2.84,27127701 2013-05-27,'601390,中国中铁,2.85,2.82,2.86,2.81,32132378 2013-05-28,'601390,中国中铁,2.82,2.88,2.88,2.81,30875250 2013-05-29,'601390,中国中铁,2.88,2.88,2.9,2.87,31374957 2013-05-30,'601390,中国中铁,2.87,2.89,2.91,2.86,30835505 2013-05-31,'601390,中国中铁,2.89,2.85,2.9,2.85,22946587 2013-06-03,'601390,中国中铁,2.85,2.84,2.86,2.83,22563658 2013-06-04,'601390,中国中铁,2.84,2.82,2.84,2.8,25058320 2013-06-05,'601390,中国中铁,2.82,2.8,2.82,2.8,13290218 2013-06-06,'601390,中国中铁,2.81,2.79,2.81,2.78,16826140 2013-06-07,'601390,中国中铁,2.79,2.74,2.81,2.73,23980419 2013-06-13,'601390,中国中铁,2.72,2.65,2.73,2.62,31828396 2013-06-14,'601390,中国中铁,2.65,2.65,2.67,2.64,25648838 2013-06-17,'601390,中国中铁,2.66,2.66,2.68,2.64,19624976 2013-06-18,'601390,中国中铁,2.66,2.63,2.67,2.62,18186280 2013-06-19,'601390,中国中铁,2.63,2.62,2.64,2.58,15966345 2013-06-20,'601390,中国中铁,2.6,2.56,2.62,2.55,13303814 2013-06-21,'601390,中国中铁,2.54,2.54,2.55,2.51,17846626 2013-06-24,'601390,中国中铁,2.54,2.42,2.54,2.4,34966039 2013-06-25,'601390,中国中铁,2.4,2.41,2.45,2.3,37567691 2013-06-26,'601390,中国中铁,2.41,2.39,2.44,2.36,30437560 2013-06-27,'601390,中国中铁,2.4,2.42,2.45,2.39,35450627 2013-06-28,'601390,中国中铁,2.41,2.44,2.47,2.39,30572411 2013-07-01,'601390,中国中铁,2.44,2.44,2.47,2.42,17245551 2013-07-02,'601390,中国中铁,2.45,2.43,2.45,2.4,19329714 2013-07-03,'601390,中国中铁,2.42,2.38,2.42,2.36,21966731 2013-07-04,'601390,中国中铁,2.37,2.41,2.43,2.35,24448050 2013-07-05,'601390,中国中铁,2.41,2.41,2.43,2.4,17218662 2013-07-08,'601390,中国中铁,2.4,2.33,2.4,2.33,20328807 2013-07-09,'601390,中国中铁,2.33,2.33,2.35,2.33,12731297 2013-07-10,'601390,中国中铁,2.34,2.39,2.39,2.33,21733804 2013-07-11,'601390,中国中铁,2.39,2.49,2.52,2.38,63817429 2013-07-12,'601390,中国中铁,2.5,2.56,2.62,2.49,82637948 2013-07-15,'601390,中国中铁,2.56,2.55,2.57,2.5,42285440 2013-07-16,'601390,中国中铁,2.54,2.59,2.61,2.51,40985036 2013-07-17,'601390,中国中铁,2.61,2.55,2.62,2.55,38297955 2013-07-18,'601390,中国中铁,2.55,2.52,2.57,2.51,33657702 2013-07-19,'601390,中国中铁,2.52,2.5,2.55,2.48,25165003 2013-07-22,'601390,中国中铁,2.48,2.52,2.53,2.48,19899752 2013-07-23,'601390,中国中铁,2.52,2.65,2.7,2.52,59499000 2013-07-24,'601390,中国中铁,2.63,2.71,2.73,2.63,76625719 2013-07-25,'601390,中国中铁,2.8,2.75,2.86,2.74,95375310 2013-07-26,'601390,中国中铁,2.74,2.78,2.81,2.71,45228389 2013-07-29,'601390,中国中铁,2.76,2.72,2.78,2.71,35447819 2013-07-30,'601390,中国中铁,2.73,2.78,2.81,2.73,31244930 2013-07-31,'601390,中国中铁,2.78,2.79,2.83,2.76,28672938 2013-08-01,'601390,中国中铁,2.79,2.82,2.85,2.79,26829114 2013-08-02,'601390,中国中铁,2.85,2.81,2.88,2.8,38385728 2013-08-05,'601390,XD中国中,2.77,2.78,2.78,2.74,22235371 2013-08-06,'601390,中国中铁,2.76,2.73,2.77,2.72,31437088 2013-08-07,'601390,中国中铁,2.73,2.69,2.76,2.68,38444367 2013-08-08,'601390,中国中铁,2.68,2.68,2.7,2.66,27958815 2013-08-09,'601390,中国中铁,2.69,2.68,2.71,2.64,26592490 2013-08-12,'601390,中国中铁,2.69,2.75,2.76,2.68,36493655 2013-08-13,'601390,中国中铁,2.77,2.74,2.77,2.72,25119698 2013-08-14,'601390,中国中铁,2.75,2.72,2.77,2.72,31368905 2013-08-15,'601390,中国中铁,2.74,2.73,2.78,2.72,38559828 2013-08-16,'601390,中国中铁,2.73,2.73,3.0,2.7,64992227 2013-08-19,'601390,中国中铁,2.73,2.72,2.75,2.7,22208202 2013-08-20,'601390,中国中铁,2.75,2.73,2.8,2.72,55066746 2013-08-21,'601390,中国中铁,2.72,2.72,2.73,2.7,16588973 2013-08-22,'601390,中国中铁,2.71,2.69,2.72,2.69,15435737 2013-08-23,'601390,中国中铁,2.7,2.66,2.72,2.64,19090888 2013-08-26,'601390,中国中铁,2.68,2.7,2.71,2.65,17195388 2013-08-27,'601390,中国中铁,2.69,2.68,2.7,2.66,19730966 2013-08-28,'601390,中国中铁,2.67,2.67,2.68,2.64,31937469 2013-08-29,'601390,中国中铁,2.67,2.65,2.68,2.63,25719173 2013-08-30,'601390,中国中铁,2.64,2.66,2.67,2.63,18935662 2013-09-02,'601390,中国中铁,2.69,2.72,2.73,2.67,44298864 2013-09-03,'601390,中国中铁,2.73,2.75,2.76,2.7,44582411 2013-09-04,'601390,中国中铁,2.75,2.73,2.75,2.72,24194521 2013-09-05,'601390,中国中铁,2.73,2.72,2.75,2.71,23419333 2013-09-06,'601390,中国中铁,2.72,2.74,2.75,2.71,19772191 2013-09-09,'601390,中国中铁,2.75,2.81,2.83,2.74,63352835 2013-09-10,'601390,中国中铁,2.82,2.88,2.89,2.8,77022522 2013-09-11,'601390,中国中铁,2.91,2.91,3.0,2.87,101986543 2013-09-12,'601390,中国中铁,2.9,2.89,2.92,2.84,61564742 2013-09-13,'601390,中国中铁,2.89,2.88,2.93,2.86,40765392 2013-09-16,'601390,中国中铁,2.89,2.85,2.9,2.83,41820438 2013-09-17,'601390,中国中铁,2.84,2.79,2.85,2.78,29812932 2013-09-18,'601390,中国中铁,2.8,2.8,2.81,2.77,25338428 2013-09-23,'601390,中国中铁,2.82,2.83,2.84,2.8,23784988 2013-09-24,'601390,中国中铁,2.83,2.77,2.84,2.75,37189248 2013-09-25,'601390,中国中铁,2.76,2.74,2.78,2.74,19476055 2013-09-26,'601390,中国中铁,2.73,2.7,2.74,2.7,21984475 2013-09-27,'601390,中国中铁,2.7,2.68,2.71,2.66,26160403 2013-09-30,'601390,中国中铁,2.68,2.69,2.7,2.66,15262352 2013-10-08,'601390,中国中铁,2.69,2.73,2.74,2.67,20599651 2013-10-09,'601390,中国中铁,2.73,2.74,2.74,2.71,15467473 2013-10-10,'601390,中国中铁,2.73,2.68,2.75,2.65,24282829 2013-10-11,'601390,中国中铁,2.7,2.73,2.74,2.69,23514644 2013-10-14,'601390,中国中铁,2.8,3.0,3.0,2.8,291436405 2013-10-15,'601390,中国中铁,2.99,2.86,2.99,2.84,158952678 2013-10-16,'601390,中国中铁,2.85,2.79,2.86,2.77,63697673 2013-10-17,'601390,中国中铁,2.82,2.81,2.84,2.78,35360774 2013-10-18,'601390,中国中铁,2.82,2.8,2.84,2.79,30508189 2013-10-21,'601390,中国中铁,2.81,2.84,2.84,2.78,49865313 2013-10-22,'601390,中国中铁,2.82,2.86,2.94,2.81,99425664 2013-10-23,'601390,中国中铁,2.87,2.84,2.94,2.83,61523168 2013-10-24,'601390,中国中铁,2.83,2.8,2.84,2.75,50182824 2013-10-25,'601390,中国中铁,2.79,2.79,2.81,2.77,27200294 2013-10-28,'601390,中国中铁,2.79,2.79,2.82,2.78,20552028 2013-10-29,'601390,中国中铁,2.79,2.79,2.83,2.71,65491591 2013-10-30,'601390,中国中铁,2.78,2.87,2.88,2.76,68010077 2013-10-31,'601390,中国中铁,2.89,2.86,2.91,2.84,65881185 2013-11-01,'601390,中国中铁,2.88,2.88,2.89,2.84,37115903 2013-11-04,'601390,中国中铁,2.89,2.86,2.9,2.84,59339857 2013-11-05,'601390,中国中铁,2.84,2.87,2.88,2.79,55567930 2013-11-06,'601390,中国中铁,2.86,2.8,2.87,2.8,44165599 2013-11-07,'601390,中国中铁,2.81,2.81,2.84,2.79,34432392 2013-11-08,'601390,中国中铁,2.8,2.79,2.82,2.78,26068233 2013-11-11,'601390,中国中铁,2.81,2.84,2.85,2.8,41087074 2013-11-12,'601390,中国中铁,2.85,2.85,2.86,2.81,37427631 2013-11-13,'601390,中国中铁,2.84,2.81,2.85,2.8,31268812 2013-11-14,'601390,中国中铁,2.8,2.81,2.83,2.79,20381809 2013-11-15,'601390,中国中铁,2.81,2.85,2.88,2.8,48161779 2013-11-18,'601390,中国中铁,2.86,2.91,2.91,2.85,72845810 2013-11-19,'601390,中国中铁,2.91,2.9,2.92,2.88,44553689 2013-11-20,'601390,中国中铁,2.91,2.92,2.93,2.89,42020587 2013-11-21,'601390,中国中铁,2.91,2.9,2.91,2.87,34943178 2013-11-22,'601390,中国中铁,2.9,2.87,2.91,2.86,32642668 2013-11-25,'601390,中国中铁,2.86,2.94,2.94,2.86,59344890 2013-11-26,'601390,中国中铁,2.96,2.93,2.98,2.91,70086194 2013-11-27,'601390,中国中铁,2.95,3.01,3.03,2.94,139242518 2013-11-28,'601390,中国中铁,3.03,3.01,3.05,3.0,60785328 2013-11-29,'601390,中国中铁,3.02,2.98,3.02,2.97,45577452 2013-12-02,'601390,中国中铁,2.95,2.91,3.0,2.91,87439361 2013-12-03,'601390,中国中铁,2.91,2.96,2.97,2.91,48198790 2013-12-04,'601390,中国中铁,2.95,2.98,3.01,2.94,67693311 2013-12-05,'601390,中国中铁,2.99,2.98,3.01,2.96,32838732 2013-12-06,'601390,中国中铁,2.98,2.98,3.0,2.96,45578541 2013-12-09,'601390,中国中铁,2.99,2.96,3.0,2.96,31470461 2013-12-10,'601390,中国中铁,2.97,2.94,2.98,2.92,41020476 2013-12-11,'601390,中国中铁,2.93,2.88,2.94,2.86,46892418 2013-12-12,'601390,中国中铁,2.86,2.88,2.91,2.86,32191555 2013-12-13,'601390,中国中铁,2.86,2.86,2.88,2.84,38230033 2013-12-16,'601390,中国中铁,2.87,2.81,2.87,2.8,41927363 2013-12-17,'601390,中国中铁,2.81,2.79,2.82,2.78,27849596 2013-12-18,'601390,中国中铁,2.79,2.79,2.8,2.77,15009192 2013-12-19,'601390,中国中铁,2.8,2.77,2.81,2.77,16417786 2013-12-20,'601390,中国中铁,2.77,2.72,2.79,2.71,26886724 2013-12-23,'601390,中国中铁,2.72,2.7,2.73,2.68,17973340 2013-12-24,'601390,中国中铁,2.7,2.69,2.72,2.67,32866606 2013-12-25,'601390,中国中铁,2.69,2.67,2.7,2.64,40091160 2013-12-26,'601390,中国中铁,2.67,2.61,2.67,2.6,25488611 2013-12-27,'601390,中国中铁,2.61,2.64,2.66,2.61,26740893 2013-12-30,'601390,中国中铁,2.66,2.65,2.68,2.63,28342971 2013-12-31,'601390,中国中铁,2.65,2.68,2.69,2.63,16413088 2014-01-02,'601390,中国中铁,2.68,2.67,2.69,2.66,17100561 2014-01-03,'601390,中国中铁,2.66,2.62,2.67,2.61,19892572 2014-01-06,'601390,中国中铁,2.58,2.51,2.58,2.48,55131399 2014-01-07,'601390,中国中铁,2.48,2.49,2.53,2.48,17160655 2014-01-08,'601390,中国中铁,2.5,2.44,2.52,2.41,43261993 2014-01-09,'601390,中国中铁,2.44,2.44,2.45,2.42,26510997 2014-01-10,'601390,中国中铁,2.44,2.38,2.44,2.36,35527338 2014-01-13,'601390,中国中铁,2.37,2.38,2.41,2.35,24832554 2014-01-14,'601390,中国中铁,2.38,2.4,2.4,2.36,27956813 2014-01-15,'601390,中国中铁,2.4,2.4,2.4,2.37,18638974 2014-01-16,'601390,中国中铁,2.4,2.4,2.42,2.38,16797739 2014-01-17,'601390,中国中铁,2.39,2.38,2.4,2.37,18211192 2014-01-20,'601390,中国中铁,2.38,2.38,2.39,2.36,13338666 2014-01-21,'601390,中国中铁,2.38,2.42,2.42,2.38,16615889 2014-01-22,'601390,中国中铁,2.42,2.48,2.48,2.41,27341406 2014-01-23,'601390,中国中铁,2.48,2.45,2.48,2.45,15533830 2014-01-24,'601390,中国中铁,2.45,2.46,2.47,2.44,19128181 2014-01-27,'601390,中国中铁,2.44,2.41,2.45,2.4,22666619 2014-01-28,'601390,中国中铁,2.41,2.44,2.44,2.39,20834157 2014-01-29,'601390,中国中铁,2.44,2.44,2.45,2.43,14853583 2014-01-30,'601390,中国中铁,2.43,2.41,2.44,2.38,19549481 2014-02-07,'601390,中国中铁,2.4,2.41,2.41,2.37,19991994 2014-02-10,'601390,中国中铁,2.42,2.46,2.48,2.4,45761217 2014-02-11,'601390,中国中铁,2.47,2.47,2.48,2.44,36041532 2014-02-12,'601390,中国中铁,2.47,2.48,2.48,2.45,20841423 2014-02-13,'601390,中国中铁,2.47,2.45,2.48,2.45,23220262 2014-02-14,'601390,中国中铁,2.45,2.5,2.53,2.45,48446764 2014-02-17,'601390,中国中铁,2.51,2.51,2.52,2.48,30442791 2014-02-18,'601390,中国中铁,2.5,2.46,2.51,2.45,28620701 2014-02-19,'601390,中国中铁,2.46,2.48,2.49,2.44,34630928 2014-02-20,'601390,中国中铁,2.49,2.49,2.52,2.47,42749791 2014-02-21,'601390,中国中铁,2.49,2.47,2.49,2.45,33133951 2014-02-24,'601390,中国中铁,2.46,2.41,2.46,2.4,30893526 2014-02-25,'601390,中国中铁,2.41,2.37,2.42,2.36,33971999 2014-02-26,'601390,中国中铁,2.36,2.35,2.37,2.32,35730943 2014-02-27,'601390,中国中铁,2.36,2.37,2.39,2.34,29361775 2014-02-28,'601390,中国中铁,2.36,2.38,2.39,2.34,19160039 2014-03-03,'601390,中国中铁,2.37,2.4,2.42,2.36,27623086 2014-03-04,'601390,中国中铁,2.39,2.39,2.4,2.37,19392528 2014-03-05,'601390,中国中铁,2.4,2.38,2.41,2.37,17510770 2014-03-06,'601390,中国中铁,2.38,2.39,2.4,2.35,17700879 2014-03-07,'601390,中国中铁,2.39,2.38,2.4,2.37,18751126 2014-03-10,'601390,中国中铁,2.37,2.32,2.37,2.31,24787487 2014-03-11,'601390,中国中铁,2.31,2.33,2.34,2.31,17667055 2014-03-12,'601390,中国中铁,2.32,2.33,2.34,2.31,15609726 2014-03-13,'601390,中国中铁,2.33,2.35,2.36,2.32,21086834 2014-03-14,'601390,中国中铁,2.34,2.34,2.35,2.33,12619878 2014-03-17,'601390,中国中铁,2.34,2.35,2.36,2.33,21779350 2014-03-18,'601390,中国中铁,2.36,2.36,2.38,2.35,15793878 2014-03-19,'601390,中国中铁,2.37,2.35,2.37,2.33,16222886 2014-03-20,'601390,中国中铁,2.35,2.4,2.44,2.35,80066583 2014-03-21,'601390,中国中铁,2.39,2.45,2.46,2.38,49412065 2014-03-24,'601390,中国中铁,2.45,2.48,2.49,2.44,49702581 2014-03-25,'601390,中国中铁,2.48,2.46,2.49,2.46,32963044 2014-03-26,'601390,中国中铁,2.47,2.45,2.48,2.44,18220841 2014-03-27,'601390,中国中铁,2.44,2.44,2.47,2.42,23132828 2014-03-28,'601390,中国中铁,2.44,2.47,2.48,2.43,25696924 2014-03-31,'601390,中国中铁,2.48,2.5,2.53,2.46,59664455 2014-04-01,'601390,中国中铁,2.5,2.55,2.56,2.49,61328847 2014-04-02,'601390,中国中铁,2.55,2.55,2.59,2.53,48017029 2014-04-03,'601390,中国中铁,2.62,2.56,2.68,2.55,93579249 2014-04-04,'601390,中国中铁,2.54,2.56,2.57,2.53,41696713 2014-04-08,'601390,中国中铁,2.55,2.6,2.6,2.54,39156149 2014-04-09,'601390,中国中铁,2.63,2.59,2.65,2.59,44765830 2014-04-10,'601390,中国中铁,2.6,2.74,2.83,2.58,165490997 2014-04-11,'601390,中国中铁,2.74,2.7,2.75,2.67,98413935 2014-04-14,'601390,中国中铁,2.69,2.68,2.7,2.66,45612293 2014-04-15,'601390,中国中铁,2.67,2.63,2.68,2.62,39566805 2014-04-16,'601390,中国中铁,2.61,2.62,2.64,2.6,25489011 2014-04-17,'601390,中国中铁,2.62,2.6,2.64,2.6,23358432 2014-04-18,'601390,中国中铁,2.59,2.59,2.61,2.57,25475767 2014-04-21,'601390,中国中铁,2.57,2.55,2.6,2.54,26450695 2014-04-22,'601390,中国中铁,2.54,2.53,2.56,2.51,30362430 2014-04-23,'601390,中国中铁,2.52,2.53,2.55,2.52,19310456 2014-04-24,'601390,中国中铁,2.53,2.54,2.56,2.52,20362344 2014-04-25,'601390,中国中铁,2.54,2.52,2.56,2.5,26462822 2014-04-28,'601390,中国中铁,2.52,2.47,2.52,2.47,27982098 2014-04-29,'601390,中国中铁,2.47,2.51,2.51,2.46,21135948 2014-04-30,'601390,中国中铁,2.5,2.51,2.54,2.5,17086372 2014-05-05,'601390,中国中铁,2.62,2.6,2.68,2.57,72374816 2014-05-06,'601390,中国中铁,2.59,2.6,2.63,2.58,32630612 2014-05-07,'601390,中国中铁,2.61,2.61,2.67,2.6,68655008 2014-05-08,'601390,中国中铁,2.62,2.61,2.64,2.6,38505637 2014-05-09,'601390,中国中铁,2.61,2.59,2.62,2.56,28617567 2014-05-12,'601390,中国中铁,2.62,2.65,2.65,2.6,36435480 2014-05-13,'601390,中国中铁,2.65,2.62,2.65,2.62,19021631 2014-05-14,'601390,中国中铁,2.62,2.62,2.63,2.6,16364643 2014-05-15,'601390,中国中铁,2.61,2.59,2.62,2.58,21111662 2014-05-16,'601390,中国中铁,2.58,2.59,2.6,2.56,23562015 2014-05-19,'601390,中国中铁,2.59,2.56,2.6,2.56,16923119 2014-05-20,'601390,中国中铁,2.57,2.57,2.59,2.56,14881352 2014-05-21,'601390,中国中铁,2.57,2.6,2.6,2.55,15665302 2014-05-22,'601390,中国中铁,2.6,2.58,2.61,2.57,17182921 2014-05-23,'601390,中国中铁,2.57,2.57,2.58,2.55,16737680 2014-05-26,'601390,中国中铁,2.58,2.58,2.59,2.56,21077935 2014-05-27,'601390,中国中铁,2.58,2.57,2.58,2.56,11064009 2014-05-28,'601390,中国中铁,2.57,2.59,2.59,2.55,19120792 2014-05-29,'601390,中国中铁,2.58,2.56,2.59,2.55,14807146 2014-05-30,'601390,中国中铁,2.56,2.56,2.57,2.54,16000771 2014-06-03,'601390,中国中铁,2.56,2.56,2.58,2.55,16782568 2014-06-04,'601390,中国中铁,2.55,2.55,2.57,2.54,16014343 2014-06-05,'601390,中国中铁,2.55,2.56,2.58,2.54,26059717 2014-06-06,'601390,中国中铁,2.56,2.56,2.57,2.54,12404457 2014-06-09,'601390,中国中铁,2.54,2.54,2.56,2.54,14992004 2014-06-10,'601390,中国中铁,2.54,2.57,2.57,2.54,20843200 2014-06-11,'601390,中国中铁,2.56,2.55,2.57,2.55,14949127 2014-06-12,'601390,中国中铁,2.56,2.57,2.58,2.54,23425123 2014-06-13,'601390,中国中铁,2.57,2.61,2.61,2.56,47444444 2014-06-16,'601390,中国中铁,2.61,2.62,2.63,2.59,36552203 2014-06-17,'601390,中国中铁,2.62,2.6,2.62,2.58,27176509 2014-06-18,'601390,中国中铁,2.6,2.58,2.6,2.58,18306678 2014-06-19,'601390,中国中铁,2.6,2.56,2.61,2.55,24945908 2014-06-20,'601390,中国中铁,2.55,2.56,2.58,2.55,12795371 2014-06-23,'601390,中国中铁,2.57,2.56,2.58,2.55,10552918 2014-06-24,'601390,中国中铁,2.56,2.58,2.58,2.55,16983296 2014-06-25,'601390,中国中铁,2.57,2.55,2.57,2.54,18441435 2014-06-26,'601390,中国中铁,2.55,2.55,2.57,2.54,16876781 2014-06-27,'601390,中国中铁,2.55,2.56,2.58,2.54,22024220 2014-06-30,'601390,中国中铁,2.56,2.58,2.61,2.56,28028816 2014-07-01,'601390,中国中铁,2.59,2.59,2.59,2.57,18903476 2014-07-02,'601390,中国中铁,2.59,2.58,2.59,2.56,22722600 2014-07-03,'601390,中国中铁,2.58,2.57,2.58,2.55,34120003 2014-07-04,'601390,中国中铁,2.57,2.58,2.59,2.56,26476511 2014-07-07,'601390,中国中铁,2.58,2.62,2.63,2.58,52588661 2014-07-08,'601390,中国中铁,2.62,2.61,2.62,2.59,20253393 2014-07-09,'601390,中国中铁,2.61,2.59,2.63,2.59,29783957 2014-07-10,'601390,中国中铁,2.6,2.62,2.63,2.59,35600562 2014-07-11,'601390,中国中铁,2.62,2.65,2.66,2.62,46987878 2014-07-14,'601390,中国中铁,2.65,2.67,2.67,2.63,37090207 2014-07-15,'601390,中国中铁,2.66,2.67,2.7,2.66,58006487 2014-07-16,'601390,中国中铁,2.67,2.69,2.72,2.65,56317296 2014-07-17,'601390,中国中铁,2.69,2.67,2.71,2.66,39126197 2014-07-18,'601390,中国中铁,2.66,2.7,2.71,2.65,41803576 2014-07-21,'601390,中国中铁,2.7,2.7,2.74,2.69,41041961 2014-07-22,'601390,中国中铁,2.69,2.71,2.73,2.69,38822572 2014-07-23,'601390,中国中铁,2.71,2.77,2.83,2.7,109034638 2014-07-24,'601390,中国中铁,2.76,2.81,2.82,2.74,94965620 2014-07-25,'601390,中国中铁,2.81,2.81,2.81,2.78,53784295 2014-07-28,'601390,中国中铁,2.82,2.9,2.91,2.82,127739335 2014-07-29,'601390,中国中铁,2.92,2.9,2.93,2.89,67864156 2014-07-30,'601390,中国中铁,2.89,2.86,2.9,2.85,58110185 2014-07-31,'601390,中国中铁,2.88,2.9,2.91,2.87,56403325 2014-08-01,'601390,中国中铁,2.89,2.86,2.91,2.85,66908341 2014-08-04,'601390,中国中铁,2.88,2.95,2.95,2.87,92907400 2014-08-05,'601390,中国中铁,2.95,2.96,2.99,2.94,79595694 2014-08-06,'601390,XD中国中,2.91,2.89,2.91,2.86,52072812 2014-08-07,'601390,中国中铁,2.9,2.84,2.91,2.84,55877541 2014-08-08,'601390,中国中铁,2.84,2.86,2.87,2.83,41065472 2014-08-11,'601390,中国中铁,2.86,2.9,2.91,2.86,45364999 2014-08-12,'601390,中国中铁,2.91,2.89,2.91,2.88,37554724 2014-08-13,'601390,中国中铁,2.9,2.9,2.91,2.87,41783877 2014-08-14,'601390,中国中铁,2.9,2.88,2.91,2.86,36249704 2014-08-15,'601390,中国中铁,2.87,2.89,2.9,2.86,50677460 2014-08-18,'601390,中国中铁,2.89,2.89,2.91,2.88,42989192 2014-08-19,'601390,中国中铁,2.89,2.87,2.9,2.86,47573814 2014-08-20,'601390,中国中铁,2.87,2.86,2.88,2.85,43171553 2014-08-21,'601390,中国中铁,2.86,2.83,2.87,2.81,53981357 2014-08-22,'601390,中国中铁,2.84,2.85,2.85,2.83,33566392 2014-08-25,'601390,中国中铁,2.87,2.83,2.88,2.83,37066476 2014-08-26,'601390,中国中铁,2.83,2.8,2.84,2.8,32633184 2014-08-27,'601390,中国中铁,2.8,2.78,2.81,2.78,34518032 2014-08-28,'601390,中国中铁,2.78,2.77,2.79,2.76,26667630 2014-08-29,'601390,中国中铁,2.77,2.81,2.82,2.76,39130410 2014-09-01,'601390,中国中铁,2.83,2.83,2.85,2.81,40821009 2014-09-02,'601390,中国中铁,2.84,2.86,2.86,2.83,44994845 2014-09-03,'601390,中国中铁,2.86,2.9,2.9,2.86,80629471 2014-09-04,'601390,中国中铁,2.9,2.9,2.92,2.89,45415883 2014-09-05,'601390,中国中铁,2.91,2.93,2.94,2.91,60564478 2014-09-09,'601390,中国中铁,2.93,2.93,2.94,2.91,45376524 2014-09-10,'601390,中国中铁,2.92,2.93,2.97,2.91,75914485 2014-09-11,'601390,中国中铁,2.92,2.91,2.96,2.9,71401348 2014-09-12,'601390,中国中铁,2.91,2.95,2.96,2.89,72804654 2014-09-15,'601390,中国中铁,2.95,2.97,2.98,2.93,64090627 2014-09-16,'601390,中国中铁,2.97,3.04,3.19,2.95,247851079 2014-09-17,'601390,中国中铁,3.03,3.1,3.13,3.01,170688592 2014-09-18,'601390,中国中铁,3.07,3.03,3.09,3.01,118103779 2014-09-19,'601390,中国中铁,3.04,3.07,3.1,3.02,87689329 2014-09-22,'601390,中国中铁,3.05,2.98,3.06,2.96,94097019 2014-09-23,'601390,中国中铁,2.98,3.0,3.01,2.97,45852479 2014-09-24,'601390,中国中铁,2.99,3.11,3.13,2.98,139897388 2014-09-25,'601390,中国中铁,3.14,3.08,3.16,3.07,100647920 2014-09-26,'601390,中国中铁,3.07,3.08,3.1,3.05,46031200 2014-09-29,'601390,中国中铁,3.12,3.11,3.17,3.09,101651091 2014-09-30,'601390,中国中铁,3.12,3.13,3.15,3.1,69358303 2014-10-08,'601390,中国中铁,3.14,3.12,3.14,3.08,91888301 2014-10-09,'601390,中国中铁,3.11,3.15,3.19,3.1,116393979 2014-10-10,'601390,中国中铁,3.13,3.12,3.15,3.11,76455469 2014-10-13,'601390,中国中铁,3.12,3.09,3.12,3.07,72970097 2014-10-14,'601390,中国中铁,3.09,3.09,3.13,3.07,82024359 2014-10-15,'601390,中国中铁,3.09,3.11,3.12,3.07,66722544 2014-10-16,'601390,中国中铁,3.1,3.32,3.42,3.09,515351463 2014-10-17,'601390,中国中铁,3.28,3.24,3.29,3.18,222907969 2014-10-20,'601390,中国中铁,3.24,3.22,3.26,3.2,85407329 2014-10-21,'601390,中国中铁,3.23,3.16,3.25,3.16,114198315 2014-10-22,'601390,中国中铁,3.16,3.2,3.25,3.14,119208974 2014-10-23,'601390,中国中铁,3.19,3.23,3.37,3.18,171965756 2014-10-24,'601390,中国中铁,3.24,3.19,3.31,3.18,116081214 2014-10-27,'601390,中国中铁,3.17,3.24,3.25,3.11,137737718 2014-10-28,'601390,中国中铁,3.26,3.56,3.56,3.24,491316853 2014-10-29,'601390,中国中铁,3.66,3.82,3.92,3.6,810331174 2014-10-30,'601390,中国中铁,3.75,4.2,4.2,3.72,865161908 2014-10-31,'601390,中国中铁,4.23,4.14,4.27,4.04,653504815 2014-11-03,'601390,中国中铁,4.15,4.22,4.23,4.1,470754675 2014-11-04,'601390,中国中铁,4.28,4.52,4.63,4.19,706867833 2014-11-05,'601390,中国中铁,4.51,4.32,4.51,4.3,389961750 2014-11-06,'601390,中国中铁,4.35,4.43,4.51,4.35,354772885 2014-11-07,'601390,中国中铁,4.44,4.22,4.5,4.1,432602891 2014-11-10,'601390,中国中铁,4.2,4.41,4.48,4.12,436314907 2014-11-11,'601390,中国中铁,4.4,4.22,4.4,4.11,385172450 2014-11-12,'601390,中国中铁,4.21,4.34,4.4,4.14,333242712 2014-11-13,'601390,中国中铁,4.3,4.32,4.37,4.21,266170120 2014-11-14,'601390,中国中铁,4.26,4.26,4.31,4.21,164211420 2014-11-17,'601390,中国中铁,4.39,4.31,4.43,4.24,280946461 2014-11-18,'601390,中国中铁,4.3,4.38,4.47,4.23,294168087 2014-11-19,'601390,中国中铁,4.4,4.33,4.44,4.3,213744065 2014-11-20,'601390,中国中铁,4.3,4.34,4.4,4.27,186946618 2014-11-21,'601390,中国中铁,4.36,4.41,4.41,4.35,247894198 2014-11-24,'601390,中国中铁,4.47,4.74,4.8,4.4,525271624 2014-11-25,'601390,中国中铁,4.69,4.82,4.9,4.64,409177342 2014-11-26,'601390,中国中铁,4.91,4.88,5.06,4.79,370214567 2014-11-27,'601390,中国中铁,4.9,4.84,4.97,4.75,263587380 2014-11-28,'601390,中国中铁,4.81,5.09,5.2,4.72,466400565 2014-12-01,'601390,中国中铁,5.05,4.94,5.09,4.9,304314492 2014-12-02,'601390,中国中铁,4.89,5.02,5.06,4.87,296901594 2014-12-03,'601390,中国中铁,5.02,5.01,5.18,4.9,375153386 2014-12-04,'601390,中国中铁,5.0,5.09,5.11,4.96,405158264 2014-12-05,'601390,中国中铁,5.09,4.91,5.09,4.7,400770562 2014-12-08,'601390,中国中铁,4.87,5.4,5.4,4.75,717047052 2014-12-09,'601390,中国中铁,5.45,5.38,5.94,5.23,899051365 2014-12-10,'601390,中国中铁,5.4,5.89,5.9,5.4,590308871 2014-12-11,'601390,中国中铁,5.95,6.09,6.25,5.8,523305925 2014-12-12,'601390,中国中铁,6.09,6.7,6.7,5.9,697913945 2014-12-15,'601390,中国中铁,6.75,7.21,7.37,6.61,841456456 2014-12-16,'601390,中国中铁,7.25,7.28,7.6,7.02,754220031 2014-12-17,'601390,中国中铁,7.3,7.65,7.73,7.22,706040271 2014-12-18,'601390,中国中铁,7.65,8.29,8.39,7.49,684554477 2014-12-19,'601390,中国中铁,8.3,9.12,9.12,8.3,651064471 2014-12-22,'601390,中国中铁,9.9,8.82,10.03,8.49,1000177305 2014-12-23,'601390,中国中铁,8.5,8.62,9.5,7.94,746597861 2014-12-24,'601390,中国中铁,8.33,7.96,8.51,7.86,571091476 2014-12-25,'601390,中国中铁,8.02,8.76,8.76,8.0,687752130 2014-12-26,'601390,中国中铁,8.95,9.13,9.6,8.6,963665014 2014-12-29,'601390,中国中铁,9.03,9.35,9.7,8.8,742471042 2014-12-30,'601390,中国中铁,9.16,9.25,9.4,8.97,420563123 2014-12-31,'601390,中国中铁,9.51,9.3,9.86,9.22,530909721 2015-01-05,'601390,中国中铁,9.37,9.13,9.37,8.9,469902172 2015-01-06,'601390,中国中铁,9.13,9.16,9.3,8.8,486089962 2015-01-07,'601390,中国中铁,9.18,9.13,9.24,9.0,343790697 2015-01-08,'601390,中国中铁,9.1,8.58,9.1,8.54,368446942 2015-01-09,'601390,中国中铁,8.43,8.63,9.17,8.3,455812453 2015-01-12,'601390,中国中铁,8.4,8.12,8.47,8.08,322330289 2015-01-13,'601390,中国中铁,8.06,8.12,8.28,8.03,172159538 2015-01-14,'601390,中国中铁,8.15,7.96,8.23,7.88,183191956 2015-01-15,'601390,中国中铁,7.97,8.46,8.49,7.94,352902491 2015-01-16,'601390,中国中铁,8.45,8.52,8.86,8.31,355148614 2015-01-19,'601390,中国中铁,7.9,7.67,8.19,7.67,335359534 2015-01-20,'601390,中国中铁,7.6,8.0,8.13,7.56,355000438 2015-01-21,'601390,中国中铁,8.08,8.22,8.25,7.9,403849720 2015-01-22,'601390,中国中铁,8.16,8.13,8.21,7.99,286996375 2015-01-23,'601390,中国中铁,8.14,8.11,8.33,8.03,266860500 2015-01-26,'601390,中国中铁,8.15,8.15,8.19,8.04,179598730 2015-01-27,'601390,中国中铁,8.16,8.71,8.85,8.09,638239326 2015-01-28,'601390,中国中铁,8.5,8.58,9.1,8.45,567266042 2015-01-29,'601390,中国中铁,8.5,8.68,8.8,8.38,361325890 2015-01-30,'601390,中国中铁,8.69,8.14,8.69,8.12,352357431 2015-02-11,'601390,中国中铁,8.9,8.32,8.9,8.3,346709898 2015-02-12,'601390,中国中铁,8.4,8.5,8.78,8.36,260966187 2015-02-13,'601390,中国中铁,8.55,8.46,8.63,8.39,211440259 2015-02-16,'601390,中国中铁,8.44,8.36,8.49,8.3,185019552 2015-02-17,'601390,中国中铁,8.38,8.35,8.48,8.34,120820648 2015-02-25,'601390,中国中铁,8.38,8.27,8.45,8.2,188263525 2015-02-26,'601390,中国中铁,8.21,8.64,8.9,7.99,503801285 2015-02-27,'601390,中国中铁,8.6,8.58,8.76,8.5,312542072 2015-03-02,'601390,中国中铁,8.68,8.57,8.68,8.5,226055409 2015-03-03,'601390,中国中铁,8.49,8.4,8.62,8.3,303808600 2015-03-04,'601390,中国中铁,8.46,8.34,8.52,8.28,178440199 2015-03-05,'601390,中国中铁,8.26,8.38,8.55,8.03,304361579 2015-03-06,'601390,中国中铁,8.37,8.18,8.39,8.17,153266716 2015-03-09,'601390,中国中铁,8.07,8.26,8.31,8.05,138163869 2015-03-10,'601390,中国中铁,8.28,8.14,8.3,8.11,142160722 2015-03-11,'601390,中国中铁,8.14,8.12,8.25,8.1,119631479 2015-03-12,'601390,中国中铁,8.15,8.17,8.24,8.08,145393826 2015-03-13,'601390,中国中铁,8.2,8.34,8.55,8.15,314520425 2015-03-16,'601390,中国中铁,8.37,8.39,8.45,8.24,248758523 2015-03-17,'601390,中国中铁,8.8,8.89,9.08,8.65,699043761 2015-03-18,'601390,中国中铁,8.75,9.09,9.1,8.63,614131481 2015-03-19,'601390,中国中铁,9.17,10.0,10.0,9.01,623101038 2015-03-20,'601390,中国中铁,10.37,10.32,10.88,10.15,1187489800 2015-03-23,'601390,中国中铁,10.55,11.35,11.35,10.55,787313827 2015-03-24,'601390,中国中铁,11.63,12.49,12.49,11.43,1258087932 2015-03-25,'601390,中国中铁,12.6,12.97,13.73,11.9,1176599412 2015-03-26,'601390,中国中铁,12.62,12.51,13.35,12.48,853516438 2015-03-27,'601390,中国中铁,12.46,12.52,12.86,12.22,596535317 2015-03-30,'601390,中国中铁,12.85,13.13,13.67,12.82,830968662 2015-03-31,'601390,中国中铁,13.15,12.63,13.49,12.58,655097155 2015-04-01,'601390,中国中铁,12.6,12.93,13.25,12.4,571003556 2015-04-02,'601390,中国中铁,12.93,12.84,13.06,12.65,376109740 2015-04-03,'601390,中国中铁,12.68,12.62,12.81,12.52,373464541 2015-04-07,'601390,中国中铁,12.8,12.67,12.89,12.54,450748954 2015-04-08,'601390,中国中铁,12.68,13.21,13.68,12.48,871312497 2015-04-09,'601390,中国中铁,13.18,12.61,13.19,12.48,537684889 2015-04-10,'601390,中国中铁,12.58,12.7,12.94,12.35,316269144 2015-04-13,'601390,中国中铁,12.9,13.97,13.97,12.9,1014426518 2015-04-14,'601390,中国中铁,14.18,15.37,15.37,13.81,917504888 2015-04-15,'601390,中国中铁,16.17,16.03,16.91,15.61,1000822289 2015-04-16,'601390,中国中铁,15.75,16.36,17.09,14.53,1073071647 2015-04-17,'601390,中国中铁,16.29,18.0,18.0,16.02,1094350230 2015-04-20,'601390,中国中铁,18.89,19.8,19.8,18.0,1471635408 2015-04-21,'601390,中国中铁,19.6,18.7,19.85,17.82,1173748294 2015-04-22,'601390,中国中铁,18.0,18.7,19.49,17.2,879654534 2015-04-23,'601390,中国中铁,18.73,18.47,19.36,18.2,608677721 2015-04-24,'601390,中国中铁,18.0,19.28,19.99,17.8,875167870 2015-04-27,'601390,中国中铁,19.99,21.21,21.21,19.4,1125473167 2015-04-28,'601390,中国中铁,20.8,22.51,23.08,20.61,1109218461 2015-04-29,'601390,中国中铁,21.9,21.74,22.84,21.0,703592214 2015-04-30,'601390,中国中铁,21.73,21.31,22.39,21.3,454856641 2015-05-04,'601390,中国中铁,21.4,21.37,21.99,20.7,497983749 2015-05-05,'601390,中国中铁,21.75,21.44,22.78,20.53,663050263 2015-05-06,'601390,中国中铁,21.45,20.19,21.98,19.8,524047723 2015-05-07,'601390,中国中铁,19.7,18.17,19.7,18.17,523355169 2015-05-08,'601390,中国中铁,18.0,19.49,19.59,17.35,700449653 2015-05-11,'601390,中国中铁,19.57,20.03,20.8,19.0,691291090 2015-05-12,'601390,中国中铁,19.9,19.84,20.16,19.52,502350934 2015-05-13,'601390,中国中铁,20.6,20.09,21.4,19.78,663803065 2015-05-14,'601390,中国中铁,20.09,19.56,20.1,19.2,388981027 2015-05-15,'601390,中国中铁,19.65,20.11,20.66,19.65,612582669 2015-05-18,'601390,中国中铁,19.75,19.21,19.75,19.19,384308097 2015-05-19,'601390,中国中铁,19.31,19.7,19.98,19.31,391522386 2015-05-20,'601390,中国中铁,19.95,19.56,20.18,19.4,417910481 2015-05-21,'601390,中国中铁,19.59,19.46,19.72,19.1,337255497 2015-05-22,'601390,中国中铁,20.0,20.05,20.35,19.71,564673614 2015-05-25,'601390,中国中铁,19.98,21.59,21.8,19.8,713193649 2015-05-26,'601390,中国中铁,21.64,21.32,21.96,20.82,634823888 2015-05-27,'601390,中国中铁,21.32,20.47,21.32,20.4,530982510 2015-05-28,'601390,中国中铁,20.33,18.63,20.85,18.5,552152782 2015-05-29,'601390,中国中铁,18.45,17.91,18.6,17.0,523271677 2015-06-01,'601390,中国中铁,17.85,18.74,19.0,17.7,405748681 2015-06-02,'601390,中国中铁,18.76,19.22,19.3,18.4,419744725 2015-06-03,'601390,中国中铁,19.58,20.89,21.14,19.28,839073045 2015-06-04,'601390,中国中铁,20.89,20.58,21.38,19.0,666925979 2015-06-05,'601390,中国中铁,20.9,22.64,22.64,20.36,998536564 2015-06-08,'601390,中国中铁,24.0,22.05,24.0,22.0,1048080466 2015-06-09,'601390,中国中铁,21.5,20.31,21.5,20.05,713118665 2015-06-10,'601390,XD中国中,19.7,19.62,19.95,18.7,422035039 2015-06-11,'601390,中国中铁,19.6,19.54,20.17,19.03,380427495 2015-06-12,'601390,中国中铁,19.62,19.16,19.62,18.95,374488996 2015-06-15,'601390,中国中铁,18.97,18.62,19.54,18.17,403754248 2015-06-16,'601390,中国中铁,18.2,17.03,18.54,16.8,469390846 2015-06-17,'601390,中国中铁,16.8,18.06,18.24,16.75,361085092 2015-06-18,'601390,中国中铁,17.97,16.64,17.98,16.6,318743084 2015-06-19,'601390,中国中铁,16.25,14.99,16.86,14.98,330929701 2015-06-23,'601390,中国中铁,15.1,15.58,15.69,14.11,393950742 2015-06-24,'601390,中国中铁,15.55,15.91,16.1,15.22,376836270 2015-06-25,'601390,中国中铁,15.95,14.99,15.95,14.97,329856122 2015-06-26,'601390,中国中铁,14.56,13.77,15.68,13.49,441403206 2015-06-29,'601390,中国中铁,14.0,12.5,14.29,12.39,468509638 2015-06-30,'601390,中国中铁,12.41,13.69,13.7,11.51,601636898 2015-07-01,'601390,中国中铁,13.2,12.38,13.79,12.36,437807033 2015-07-02,'601390,中国中铁,12.5,11.91,12.98,11.35,402711817 2015-07-03,'601390,中国中铁,11.84,10.72,12.09,10.72,364902337 2015-07-06,'601390,中国中铁,11.47,11.73,11.77,10.94,636682839 2015-07-07,'601390,中国中铁,11.4,12.88,12.9,11.12,779716335 2015-07-08,'601390,中国中铁,12.0,12.37,13.3,11.59,768014013 2015-07-09,'601390,中国中铁,11.8,13.61,13.61,11.5,532130953 2015-07-10,'601390,中国中铁,13.72,14.97,14.97,13.35,605880575 2015-07-13,'601390,中国中铁,15.05,15.4,16.08,14.52,634557979 2015-07-14,'601390,中国中铁,14.88,13.96,15.07,13.9,452252975 2015-07-15,'601390,中国中铁,13.5,13.6,13.65,12.6,335352237 2015-07-16,'601390,中国中铁,13.6,13.65,14.19,13.6,254229290 2015-07-17,'601390,中国中铁,13.66,14.34,14.8,13.25,344966083 2015-07-20,'601390,中国中铁,14.01,14.18,14.6,13.86,315769666 2015-07-21,'601390,中国中铁,14.6,15.6,15.6,14.32,461614244 2015-07-22,'601390,中国中铁,16.0,15.3,16.3,14.9,549505926 2015-07-23,'601390,中国中铁,15.3,15.51,15.76,15.02,406093022 2015-07-24,'601390,中国中铁,15.42,14.91,15.76,14.7,386275311 2015-07-27,'601390,中国中铁,14.36,13.42,14.71,13.42,281287651 2015-07-28,'601390,中国中铁,12.87,12.35,13.0,12.08,313520497 2015-07-29,'601390,中国中铁,12.59,13.32,13.48,12.39,249132576 2015-07-30,'601390,中国中铁,13.26,12.76,13.57,12.5,232795677 2015-07-31,'601390,中国中铁,12.74,13.14,13.35,12.68,215101750 2015-08-03,'601390,中国中铁,13.24,13.31,13.49,13.08,190251245 2015-08-04,'601390,中国中铁,13.33,13.66,13.8,12.65,240667175 2015-08-05,'601390,中国中铁,13.65,13.86,14.55,13.41,285566767 2015-08-06,'601390,中国中铁,13.31,13.24,13.78,13.08,167591879 2015-08-07,'601390,中国中铁,13.33,13.4,13.58,13.25,135941979 2015-08-10,'601390,中国中铁,14.17,14.74,14.74,14.17,408386730 2015-08-11,'601390,中国中铁,14.74,14.41,14.78,14.2,361871601 2015-08-12,'601390,中国中铁,14.2,14.86,15.45,14.13,365061670 2015-08-13,'601390,中国中铁,14.61,14.97,15.18,14.41,251896988 2015-08-14,'601390,中国中铁,15.15,15.11,15.62,15.01,298849060 2015-08-17,'601390,中国中铁,14.96,14.86,14.97,14.45,216517768 2015-08-18,'601390,中国中铁,14.88,13.37,15.1,13.37,277421034 2015-08-19,'601390,中国中铁,12.91,13.5,13.68,12.38,203950814 2015-08-20,'601390,中国中铁,13.4,12.97,13.57,12.91,122164712 2015-08-21,'601390,中国中铁,12.76,12.4,13.12,12.19,135909072 2015-08-24,'601390,中国中铁,11.9,11.16,12.0,11.16,154145823 2015-08-25,'601390,中国中铁,10.04,10.04,10.43,10.04,150842947 2015-08-26,'601390,中国中铁,10.04,9.04,10.26,9.04,256398612 2015-08-27,'601390,中国中铁,9.3,9.94,9.94,9.11,266673269 2015-08-28,'601390,中国中铁,10.1,10.93,10.93,10.03,306385089 2015-08-31,'601390,中国中铁,11.09,11.59,11.67,10.38,361570089 2015-09-01,'601390,中国中铁,11.1,11.64,11.65,10.62,332582682 2015-09-02,'601390,中国中铁,11.1,12.07,12.09,10.88,350014351 2015-09-07,'601390,中国中铁,11.83,11.29,12.55,11.27,223934471 2015-09-08,'601390,中国中铁,10.94,11.15,11.35,10.32,153630252 2015-09-09,'601390,中国中铁,11.36,11.41,11.68,11.22,145896639 2015-09-10,'601390,中国中铁,11.2,11.27,11.57,11.11,102302227 2015-09-11,'601390,中国中铁,11.35,11.2,11.52,11.11,71929431 2015-09-21,'601390,中国中铁,12.08,11.99,12.3,11.82,183031323 2015-09-22,'601390,中国中铁,12.0,12.36,12.6,12.0,186311557 2015-09-23,'601390,中国中铁,12.05,11.71,12.16,11.65,143196564 2015-09-24,'601390,中国中铁,11.75,11.85,11.96,11.61,87770656 2015-09-25,'601390,中国中铁,11.74,11.45,11.8,11.25,80334199 2015-09-28,'601390,中国中铁,11.4,11.26,11.43,11.0,53294685 2015-09-29,'601390,中国中铁,11.0,10.8,11.1,10.74,65765468 2015-09-30,'601390,中国中铁,10.99,10.94,11.16,10.92,52014531 2015-10-08,'601390,中国中铁,11.4,11.29,11.54,11.23,66334111 2015-10-09,'601390,中国中铁,11.39,11.29,11.39,11.11,68044077 2015-10-12,'601390,中国中铁,11.35,11.82,12.0,11.34,136408819 2015-10-13,'601390,中国中铁,11.74,11.72,11.77,11.6,95384327 2015-10-14,'601390,中国中铁,11.75,11.79,12.15,11.75,141406546 2015-10-15,'601390,中国中铁,11.8,11.96,11.97,11.65,128713336 2015-10-16,'601390,中国中铁,12.05,12.32,12.45,11.9,209524231 2015-10-19,'601390,中国中铁,12.34,12.09,12.5,11.99,177907350 2015-10-20,'601390,中国中铁,12.1,13.05,13.29,11.9,203462972 2015-10-21,'601390,中国中铁,13.31,13.16,14.2,12.66,461718342 2015-10-22,'601390,中国中铁,12.9,13.14,13.33,12.25,253504982 2015-10-23,'601390,中国中铁,13.07,12.89,13.07,12.7,161535092 2015-10-26,'601390,中国中铁,13.1,12.85,13.34,12.75,132834399 2015-10-27,'601390,中国中铁,12.74,12.61,12.74,12.11,118192793 2015-10-28,'601390,中国中铁,12.53,12.38,12.89,12.32,99436003 2015-10-29,'601390,中国中铁,12.39,12.33,12.58,12.22,74400921 2015-10-30,'601390,中国中铁,12.3,12.31,12.54,12.24,75998326 2015-11-02,'601390,中国中铁,12.3,12.34,12.68,12.16,89521458 2015-11-03,'601390,中国中铁,12.29,12.16,12.45,12.09,67029959 2015-11-04,'601390,中国中铁,12.2,12.69,12.78,12.19,142133784 2015-11-05,'601390,中国中铁,12.68,13.26,13.9,12.59,396650708 2015-11-06,'601390,中国中铁,13.03,13.31,13.55,12.91,247558021 2015-11-09,'601390,中国中铁,13.1,13.32,13.67,13.06,215166199 2015-11-10,'601390,中国中铁,13.17,13.09,13.29,12.98,155540821 2015-11-11,'601390,中国中铁,13.1,13.04,13.28,12.92,126917586 2015-11-12,'601390,中国中铁,13.01,12.87,13.09,12.8,113391611 2015-11-13,'601390,中国中铁,12.75,12.49,12.84,12.46,106722666 2015-11-16,'601390,中国中铁,12.3,12.68,12.8,12.22,90206309 2015-11-17,'601390,中国中铁,12.75,12.6,13.0,12.55,117318742 2015-11-18,'601390,中国中铁,12.6,12.35,12.68,12.34,77521987 2015-11-19,'601390,中国中铁,12.41,12.47,12.5,12.3,63151905 2015-11-20,'601390,中国中铁,12.6,12.65,12.93,12.55,103176028 2015-11-23,'601390,中国中铁,12.72,12.67,13.0,12.55,115017642 2015-11-24,'601390,中国中铁,12.68,12.48,12.69,12.3,72637330 2015-11-25,'601390,中国中铁,12.48,12.44,12.48,12.33,68091179 2015-11-26,'601390,中国中铁,12.67,12.44,12.78,12.4,84991984 2015-11-27,'601390,中国中铁,12.33,11.44,12.37,11.21,128334572 2015-11-30,'601390,中国中铁,11.43,11.18,11.59,10.63,96606278 2015-12-01,'601390,中国中铁,11.27,11.42,11.6,11.07,81970597 2015-12-02,'601390,中国中铁,11.42,11.67,11.8,11.19,92100710 2015-12-03,'601390,中国中铁,11.56,11.62,11.75,11.42,80111778 2015-12-04,'601390,中国中铁,11.8,11.64,11.99,11.53,101626417 2015-12-07,'601390,中国中铁,11.55,11.56,11.71,11.42,52166680 2015-12-08,'601390,中国中铁,11.48,11.07,11.48,11.02,65282990 2015-12-09,'601390,中国中铁,11.05,11.03,11.24,10.97,42497194 2015-12-10,'601390,中国中铁,11.04,10.93,11.17,10.91,43280646 2015-12-11,'601390,中国中铁,10.93,10.81,10.93,10.61,50556835 2015-12-14,'601390,中国中铁,10.68,11.19,11.24,10.6,67908784 2015-12-15,'601390,中国中铁,11.2,11.13,11.25,11.08,51982411 2015-12-16,'601390,中国中铁,11.13,11.07,11.21,11.06,32867060 2015-12-17,'601390,中国中铁,11.09,11.24,11.36,11.09,64842294 2015-12-18,'601390,中国中铁,11.56,11.37,11.84,11.35,104761142 2015-12-21,'601390,中国中铁,11.38,11.45,11.56,11.28,69461670 2015-12-22,'601390,中国中铁,11.46,11.31,11.5,11.22,56859472 2015-12-23,'601390,中国中铁,11.31,11.23,11.37,11.22,60678555 2015-12-24,'601390,中国中铁,11.21,11.07,11.23,11.01,48200773 2015-12-25,'601390,中国中铁,11.1,11.12,11.18,11.01,39067473 2015-12-28,'601390,中国中铁,11.17,10.81,11.2,10.8,57151914 2015-12-29,'601390,中国中铁,10.81,10.85,10.86,10.75,32898142 2015-12-30,'601390,中国中铁,10.9,10.88,10.98,10.82,31849482 2015-12-31,'601390,中国中铁,10.88,10.92,11.14,10.85,44203976 2016-01-04,'601390,中国中铁,10.93,9.9,10.97,9.88,43009189 2016-01-05,'601390,中国中铁,9.63,9.73,10.09,9.35,75766017 2016-01-06,'601390,中国中铁,9.75,9.97,10.04,9.75,51183138 2016-01-07,'601390,中国中铁,9.97,9.22,9.97,9.08,15436378 2016-01-08,'601390,中国中铁,9.5,9.3,9.59,8.88,73142407 2016-01-11,'601390,中国中铁,9.14,9.21,9.92,8.98,95074779 2016-01-12,'601390,中国中铁,9.32,9.23,9.42,9.01,62101750 2016-01-13,'601390,中国中铁,9.36,8.81,9.38,8.74,57258714 2016-01-14,'601390,中国中铁,8.5,8.95,9.01,8.41,58337131 2016-01-15,'601390,中国中铁,8.88,8.39,8.91,8.31,60469910 2016-01-18,'601390,中国中铁,8.4,8.47,8.65,8.33,48844983 2016-01-19,'601390,中国中铁,8.47,9.32,9.32,8.36,158139419 2016-01-20,'601390,中国中铁,9.26,9.13,9.49,9.05,167045922 2016-01-21,'601390,中国中铁,8.88,8.59,9.06,8.55,85240913 2016-01-22,'601390,中国中铁,8.76,8.88,9.03,8.52,75405271 2016-01-25,'601390,中国中铁,8.92,8.82,8.97,8.75,46889485 2016-01-26,'601390,中国中铁,8.7,8.03,8.72,8.0,73449255 2016-01-27,'601390,中国中铁,8.09,7.89,8.16,7.48,69744759 2016-01-28,'601390,中国中铁,7.8,7.24,7.84,7.22,52411674 2016-01-29,'601390,中国中铁,7.24,7.96,7.96,7.24,93773613 2016-02-01,'601390,中国中铁,8.0,7.66,8.05,7.45,87102058 2016-02-02,'601390,中国中铁,7.65,7.81,7.99,7.6,71511571 2016-02-03,'601390,中国中铁,7.72,7.74,7.82,7.52,53264588 2016-02-04,'601390,中国中铁,7.79,7.82,7.92,7.71,54294938 2016-02-05,'601390,中国中铁,7.83,7.73,7.88,7.69,45809796 2016-02-15,'601390,中国中铁,7.47,7.59,7.65,7.33,33803515 2016-02-16,'601390,中国中铁,7.6,7.9,8.01,7.6,71581683 2016-02-17,'601390,中国中铁,8.0,8.07,8.15,7.88,109384214 2016-02-18,'601390,中国中铁,8.1,7.98,8.15,7.94,69335963 2016-02-19,'601390,中国中铁,8.0,7.97,8.06,7.89,45079050 2016-02-22,'601390,中国中铁,8.1,8.21,8.24,8.0,92351417 2016-02-23,'601390,中国中铁,8.23,8.06,8.23,7.95,56646197 2016-02-24,'601390,中国中铁,8.04,8.28,8.4,8.0,114964291 2016-02-25,'601390,中国中铁,8.2,7.48,8.22,7.45,121083995 2016-02-26,'601390,中国中铁,7.58,7.54,7.63,7.34,49256428 2016-02-29,'601390,中国中铁,7.53,7.29,7.53,7.01,63020925 2016-03-01,'601390,中国中铁,7.31,7.42,7.5,7.21,43132188 2016-03-02,'601390,中国中铁,7.49,7.74,7.8,7.4,81235138 2016-03-03,'601390,中国中铁,7.71,7.77,7.91,7.66,73676799 2016-03-04,'601390,中国中铁,7.73,7.95,7.98,7.7,131295664 2016-03-07,'601390,中国中铁,8.3,8.02,8.3,7.9,69515171 2016-03-08,'601390,中国中铁,8.01,8.09,8.1,7.65,58820705 2016-03-09,'601390,中国中铁,7.85,8.09,8.1,7.75,55667336 2016-03-10,'601390,中国中铁,8.0,7.81,8.05,7.8,35710490 2016-03-11,'601390,中国中铁,7.81,7.93,7.95,7.72,36456186 2016-03-14,'601390,中国中铁,8.0,8.03,8.15,7.95,66706352 2016-03-15,'601390,中国中铁,8.08,7.98,8.08,7.85,41801692 2016-03-16,'601390,中国中铁,7.92,8.07,8.1,7.9,85601779 2016-03-17,'601390,中国中铁,8.08,8.09,8.16,8.01,60605313 2016-03-18,'601390,中国中铁,8.12,8.19,8.29,8.08,123756385 2016-03-21,'601390,中国中铁,8.28,8.42,8.7,8.22,146639833 2016-03-22,'601390,中国中铁,8.39,8.29,8.43,8.25,80659804 2016-03-23,'601390,中国中铁,8.31,8.25,8.35,8.18,49369718 2016-03-24,'601390,中国中铁,8.18,8.11,8.37,8.05,65175814 2016-03-25,'601390,中国中铁,8.11,8.13,8.19,8.08,38034246 2016-03-28,'601390,中国中铁,8.14,8.05,8.24,8.02,40864917 2016-03-29,'601390,中国中铁,8.05,7.85,8.07,7.8,49007152 2016-03-30,'601390,中国中铁,7.91,8.03,8.04,7.9,44892097 2016-03-31,'601390,中国中铁,8.12,8.05,8.18,8.04,49457065 2016-04-01,'601390,中国中铁,8.07,8.21,8.22,7.96,72937103 2016-04-05,'601390,中国中铁,8.13,8.24,8.38,8.11,89229001 2016-04-06,'601390,中国中铁,8.21,8.18,8.26,8.12,54696233 2016-04-07,'601390,中国中铁,8.22,8.06,8.25,8.05,46434137 2016-04-08,'601390,中国中铁,8.03,7.97,8.04,7.9,40100739 2016-04-11,'601390,中国中铁,7.96,8.1,8.17,7.96,42139287 2016-04-12,'601390,中国中铁,8.1,8.04,8.1,7.98,32249914 2016-04-13,'601390,中国中铁,8.11,8.18,8.29,8.08,86705446 2016-04-14,'601390,中国中铁,8.27,8.25,8.36,8.16,63290651 2016-04-15,'601390,中国中铁,8.26,8.19,8.27,8.15,40858076 2016-04-18,'601390,中国中铁,8.16,8.04,8.16,8.0,44836701 2016-04-19,'601390,中国中铁,8.12,8.05,8.12,8.0,30322843 2016-04-20,'601390,中国中铁,8.07,7.82,8.08,7.54,82744783 2016-04-21,'601390,中国中铁,7.75,7.69,7.83,7.67,32426010 2016-04-22,'601390,中国中铁,7.66,7.68,7.72,7.58,26140956 2016-04-25,'601390,中国中铁,7.68,7.62,7.68,7.56,18013015 2016-04-26,'601390,中国中铁,7.65,7.67,7.75,7.6,26815434 2016-04-27,'601390,中国中铁,7.67,7.59,7.68,7.57,22298871 2016-04-28,'601390,中国中铁,7.63,7.53,7.64,7.45,25820454 2016-04-29,'601390,中国中铁,7.5,7.48,7.56,7.46,21622346 2016-05-03,'601390,中国中铁,7.51,7.63,7.64,7.49,28973761 2016-05-04,'601390,中国中铁,7.64,7.64,7.7,7.55,28778001 2016-05-05,'601390,中国中铁,7.63,7.62,7.65,7.57,21721092 2016-05-06,'601390,中国中铁,7.65,7.37,7.66,7.36,42331546 2016-05-09,'601390,中国中铁,7.31,7.11,7.31,7.07,39498110 2016-05-10,'601390,中国中铁,7.1,7.21,7.3,7.08,34547325 2016-05-11,'601390,中国中铁,7.22,7.24,7.37,7.09,39063127 2016-05-12,'601390,中国中铁,7.12,7.16,7.23,7.06,24093776 2016-05-13,'601390,中国中铁,7.16,7.12,7.24,7.09,19187990 2016-05-16,'601390,中国中铁,7.1,7.15,7.17,7.06,22320286 2016-05-17,'601390,中国中铁,7.16,7.14,7.18,7.12,21003188 2016-05-18,'601390,中国中铁,7.09,7.09,7.12,7.01,34953400 2016-05-19,'601390,中国中铁,7.09,7.06,7.14,7.05,17985841 2016-05-20,'601390,中国中铁,7.06,7.07,7.07,7.02,19302296 2016-05-23,'601390,中国中铁,7.05,7.09,7.11,7.04,22666379 2016-05-24,'601390,中国中铁,7.08,7.04,7.08,7.01,20524857 2016-05-25,'601390,中国中铁,7.07,7.01,7.08,7.01,19066219 2016-05-26,'601390,中国中铁,7.01,6.97,7.06,6.87,28033498 2016-05-27,'601390,中国中铁,6.97,6.95,7.0,6.89,17938989 2016-05-30,'601390,中国中铁,6.96,7.09,7.17,6.93,48385269 2016-05-31,'601390,中国中铁,7.08,7.25,7.26,7.02,63751871 2016-06-01,'601390,中国中铁,7.25,7.21,7.29,7.18,41643859 2016-06-02,'601390,中国中铁,7.21,7.21,7.25,7.16,32681440 2016-06-03,'601390,中国中铁,7.23,7.19,7.25,7.17,24705768 2016-06-06,'601390,中国中铁,7.18,7.16,7.24,7.15,22564403 2016-06-07,'601390,中国中铁,7.18,7.13,7.19,7.12,18666288 2016-06-08,'601390,中国中铁,7.13,7.08,7.13,7.06,23700742 2016-06-13,'601390,中国中铁,6.95,6.74,6.97,6.73,47262282 2016-06-14,'601390,中国中铁,6.71,6.73,6.8,6.7,26154811 2016-06-15,'601390,中国中铁,6.63,6.79,6.83,6.63,30971307 2016-06-16,'601390,中国中铁,6.76,6.75,6.86,6.73,30789810 2016-06-17,'601390,中国中铁,6.79,6.75,6.83,6.73,23590002 2016-06-20,'601390,中国中铁,6.77,6.74,6.79,6.72,14710527 2016-06-21,'601390,中国中铁,6.77,6.74,6.83,6.73,32684715 2016-06-22,'601390,中国中铁,6.73,6.77,6.78,6.71,18974805 2016-06-23,'601390,中国中铁,6.78,6.76,6.8,6.73,18847223 2016-06-24,'601390,中国中铁,6.74,6.59,6.79,6.38,41112864 2016-06-27,'601390,中国中铁,6.56,6.63,6.64,6.52,25215946 2016-06-28,'601390,中国中铁,6.63,6.65,6.66,6.57,28414427 2016-06-29,'601390,中国中铁,6.67,7.06,7.25,6.65,113241291 2016-06-30,'601390,中国中铁,7.08,6.97,7.13,6.91,54243969 2016-07-01,'601390,中国中铁,6.96,6.93,7.01,6.92,27624789 2016-07-04,'601390,中国中铁,6.92,7.02,7.05,6.88,38027893 2016-07-05,'601390,中国中铁,7.02,7.15,7.29,7.02,82373909 2016-07-06,'601390,中国中铁,7.15,7.05,7.15,7.01,38797827 2016-07-07,'601390,中国中铁,7.05,7.01,7.06,6.96,31938782 2016-07-08,'601390,中国中铁,7.01,6.99,7.05,6.98,26466192 2016-07-11,'601390,中国中铁,6.99,6.99,7.05,6.97,32008808 2016-07-12,'601390,中国中铁,6.99,7.12,7.13,6.95,56801793 2016-07-13,'601390,中国中铁,7.13,7.19,7.27,7.11,74830365 2016-07-14,'601390,中国中铁,7.19,7.09,7.2,7.03,64169330 2016-07-15,'601390,中国中铁,7.09,7.07,7.13,7.06,33413248 2016-07-18,'601390,中国中铁,7.08,6.97,7.08,6.92,50498014 2016-07-19,'601390,中国中铁,6.95,7.0,7.02,6.92,32735433 2016-07-20,'601390,中国中铁,6.98,6.96,7.01,6.93,23080169 2016-07-21,'601390,中国中铁,7.02,6.99,7.04,6.94,39011463 2016-07-22,'601390,中国中铁,6.96,6.93,6.98,6.9,30552313 2016-07-25,'601390,中国中铁,6.92,6.9,6.93,6.87,21291964 2016-07-26,'601390,中国中铁,6.9,6.93,6.94,6.86,21956905 2016-07-27,'601390,中国中铁,6.95,6.88,7.0,6.67,55904862 2016-07-28,'601390,中国中铁,6.81,6.84,6.91,6.78,29689476 2016-07-29,'601390,中国中铁,6.84,6.84,6.9,6.81,25662926 2016-08-01,'601390,中国中铁,6.89,6.82,6.89,6.78,25347855 2016-08-02,'601390,中国中铁,6.83,6.84,6.86,6.8,14191504 2016-08-03,'601390,中国中铁,6.78,6.81,6.84,6.78,14298219 2016-08-04,'601390,中国中铁,6.82,6.79,6.82,6.76,15999035 2016-08-05,'601390,中国中铁,6.79,6.81,6.84,6.79,18301447 2016-08-08,'601390,中国中铁,6.8,6.87,6.88,6.76,19242568 2016-08-09,'601390,中国中铁,6.89,7.0,7.03,6.88,52298394 2016-08-10,'601390,中国中铁,7.04,6.96,7.04,6.95,22580370 2016-08-11,'601390,中国中铁,6.95,6.91,6.99,6.9,20835744 2016-08-12,'601390,XD中国中,6.85,6.97,7.0,6.77,44214244 2016-08-15,'601390,中国中铁,6.96,7.18,7.23,6.93,119483954 2016-08-16,'601390,中国中铁,7.18,7.16,7.38,7.15,94163630 2016-08-17,'601390,中国中铁,7.16,7.21,7.3,7.1,55643806 2016-08-18,'601390,中国中铁,7.36,7.25,7.47,7.21,96448007 2016-08-19,'601390,中国中铁,7.24,7.98,7.98,7.22,257955069 2016-08-22,'601390,中国中铁,8.2,7.85,8.35,7.82,331117611 2016-08-23,'601390,中国中铁,7.71,7.76,7.94,7.67,136991616 2016-08-24,'601390,中国中铁,7.75,7.66,7.87,7.61,120995000 2016-08-25,'601390,中国中铁,7.52,7.44,7.54,7.38,92138655 2016-08-26,'601390,中国中铁,7.48,7.47,7.65,7.42,84201164 2016-08-29,'601390,中国中铁,7.45,7.58,7.73,7.4,84519276 2016-08-30,'601390,中国中铁,7.59,7.48,7.63,7.44,61519274 2016-08-31,'601390,中国中铁,7.53,7.46,7.54,7.4,41753697 2016-09-01,'601390,中国中铁,7.47,7.45,7.63,7.4,71250179 2016-09-02,'601390,中国中铁,7.4,7.6,7.62,7.4,90457971 2016-09-05,'601390,中国中铁,7.62,7.52,7.62,7.48,60412689 2016-09-06,'601390,中国中铁,7.48,7.57,7.58,7.41,49629971 2016-09-07,'601390,中国中铁,7.57,7.61,7.77,7.53,94124098 2016-09-08,'601390,中国中铁,7.57,7.57,7.62,7.52,42778225 2016-09-09,'601390,中国中铁,7.62,7.59,7.75,7.58,73812002 2016-09-12,'601390,中国中铁,7.39,7.51,7.53,7.29,87470160 2016-09-13,'601390,中国中铁,7.45,7.43,7.5,7.36,33267880 2016-09-14,'601390,中国中铁,7.36,7.3,7.38,7.29,30705162 2016-09-19,'601390,中国中铁,7.31,7.33,7.38,7.3,23783850 2016-09-20,'601390,中国中铁,7.33,7.27,7.35,7.25,23318069 2016-09-21,'601390,中国中铁,7.26,7.27,7.31,7.25,20344875 2016-09-22,'601390,中国中铁,7.34,7.31,7.38,7.3,28978527 2016-09-23,'601390,中国中铁,7.3,7.28,7.36,7.26,24945953 2016-09-26,'601390,中国中铁,7.26,7.09,7.27,7.08,35382874 2016-09-27,'601390,中国中铁,7.08,7.09,7.12,6.98,30761251 2016-09-28,'601390,中国中铁,7.1,7.02,7.11,7.01,16966918 2016-09-29,'601390,中国中铁,7.05,7.03,7.08,7.02,15853159 2016-09-30,'601390,中国中铁,7.04,7.06,7.07,7.02,13998114 2016-10-10,'601390,中国中铁,7.1,7.19,7.2,7.09,27140282 2016-10-11,'601390,中国中铁,7.2,7.24,7.26,7.17,26006103 2016-10-12,'601390,中国中铁,7.2,7.2,7.23,7.17,20306858 2016-10-13,'601390,中国中铁,7.2,7.53,7.55,7.16,87451196 2016-10-14,'601390,中国中铁,7.45,7.84,7.98,7.43,200468134 2016-10-17,'601390,中国中铁,7.8,7.96,8.09,7.64,177063134 2016-10-18,'601390,中国中铁,7.88,8.65,8.76,7.86,348928956 2016-10-19,'601390,中国中铁,8.64,8.75,8.93,8.46,322129273 2016-10-20,'601390,中国中铁,8.67,8.75,8.84,8.61,154804569 2016-10-21,'601390,中国中铁,8.69,9.01,9.31,8.68,256416373 2016-10-24,'601390,中国中铁,8.93,9.01,9.15,8.9,176951691 2016-10-25,'601390,中国中铁,8.99,8.71,9.01,8.62,190961620 2016-10-26,'601390,中国中铁,8.68,8.65,8.78,8.56,124132742 2016-10-27,'601390,中国中铁,8.65,8.67,8.71,8.53,100855081 2016-10-28,'601390,中国中铁,8.65,8.32,8.68,8.3,107328357 2016-10-31,'601390,中国中铁,8.35,8.41,8.48,8.28,67125922 2016-11-01,'601390,中国中铁,8.41,8.59,8.65,8.4,88992557 2016-11-02,'601390,中国中铁,8.59,8.43,8.59,8.36,59096255 2016-11-03,'601390,中国中铁,8.43,8.86,9.17,8.38,222390888 2016-11-04,'601390,中国中铁,8.8,8.7,8.91,8.6,136899425 2016-11-07,'601390,中国中铁,8.71,8.69,8.76,8.5,77385658 2016-11-08,'601390,中国中铁,8.75,8.76,9.05,8.56,125651440 2016-11-09,'601390,中国中铁,8.69,8.61,8.83,8.41,121755963 2016-11-10,'601390,中国中铁,8.72,8.72,9.08,8.71,152468226 2016-11-11,'601390,中国中铁,8.63,8.89,9.15,8.63,306389159 2016-11-14,'601390,中国中铁,8.84,9.61,9.69,8.84,362679212 2016-11-15,'601390,中国中铁,9.58,9.48,9.59,9.34,191318083 2016-11-16,'601390,中国中铁,9.42,9.37,9.53,9.24,127631760 2016-11-17,'601390,中国中铁,9.3,9.42,9.52,9.21,117469344 2016-11-18,'601390,中国中铁,9.5,9.22,9.6,9.18,124581019 2016-11-21,'601390,中国中铁,9.18,9.3,9.51,9.13,134302849 2016-11-22,'601390,中国中铁,9.3,9.3,9.41,9.23,100990515 2016-11-23,'601390,中国中铁,9.36,9.3,9.6,9.25,118775328 2016-11-24,'601390,中国中铁,9.28,9.28,9.35,9.16,89231715 2016-11-25,'601390,中国中铁,9.28,9.46,9.51,9.11,146500971 2016-11-28,'601390,中国中铁,9.53,9.84,10.07,9.4,300809911 2016-11-29,'601390,中国中铁,9.8,10.24,10.63,9.68,344992744 2016-11-30,'601390,中国中铁,10.1,9.8,10.25,9.72,210326610 2016-12-01,'601390,中国中铁,9.77,9.73,9.97,9.6,131683970 2016-12-02,'601390,中国中铁,9.69,9.96,10.15,9.62,215151027 2016-12-05,'601390,中国中铁,9.68,9.06,9.69,9.0,222164427 2016-12-06,'601390,中国中铁,9.01,9.04,9.21,8.95,91947682 2016-12-07,'601390,中国中铁,9.04,9.07,9.08,8.83,80568031 2016-12-08,'601390,中国中铁,9.07,8.91,9.07,8.9,53089937 2016-12-09,'601390,中国中铁,8.89,9.11,9.25,8.83,117880192 2016-12-12,'601390,中国中铁,9.03,8.81,9.03,8.61,120670475 2016-12-13,'601390,中国中铁,8.73,8.73,8.92,8.64,74275493 2016-12-14,'601390,中国中铁,8.7,8.39,8.78,8.35,101414709 2016-12-15,'601390,中国中铁,8.32,8.42,8.46,8.32,55643354 2016-12-16,'601390,中国中铁,8.41,8.53,8.62,8.34,59444429 2016-12-19,'601390,中国中铁,8.48,8.42,8.6,8.4,40787475 2016-12-20,'601390,中国中铁,8.45,8.52,8.6,8.42,47499459 2016-12-21,'601390,中国中铁,8.59,8.78,8.88,8.5,100004370 2016-12-22,'601390,中国中铁,8.72,8.8,8.88,8.67,55741001 2016-12-23,'601390,中国中铁,8.81,8.79,8.94,8.7,52579866 2016-12-26,'601390,中国中铁,8.72,8.94,9.09,8.45,73256260 2016-12-27,'601390,中国中铁,8.87,8.89,9.14,8.84,77395248 2016-12-28,'601390,中国中铁,8.85,8.75,8.9,8.7,40432012 2016-12-29,'601390,中国中铁,8.75,8.83,8.91,8.68,49507644 2016-12-30,'601390,中国中铁,8.86,8.86,8.9,8.67,42811607 2017-01-03,'601390,中国中铁,8.84,8.93,9.0,8.81,45718952 2017-01-04,'601390,中国中铁,8.99,9.18,9.36,8.97,96253546 2017-01-05,'601390,中国中铁,9.14,9.19,9.26,9.07,67232790 2017-01-06,'601390,中国中铁,9.17,9.09,9.24,9.08,50828141 2017-01-09,'601390,中国中铁,9.07,9.12,9.15,9.04,49226770 2017-01-10,'601390,中国中铁,9.1,8.91,9.1,8.9,58547260 2017-01-11,'601390,中国中铁,8.9,8.84,9.03,8.78,49614652 2017-01-12,'601390,中国中铁,8.84,8.88,8.99,8.8,36829671 2017-01-13,'601390,中国中铁,8.88,8.96,8.99,8.79,49164664 2017-01-16,'601390,中国中铁,8.86,9.05,9.11,8.47,147557666 2017-01-17,'601390,中国中铁,8.97,8.95,9.0,8.89,29394090 2017-01-18,'601390,中国中铁,8.95,9.0,9.07,8.94,53717166 2017-01-19,'601390,中国中铁,8.95,8.79,8.99,8.77,43195461 2017-01-20,'601390,中国中铁,8.78,8.82,8.86,8.74,26667582 2017-01-23,'601390,中国中铁,8.82,8.86,8.91,8.82,26760073 2017-01-24,'601390,中国中铁,8.87,8.83,8.9,8.8,28715117 2017-01-25,'601390,中国中铁,8.85,8.88,8.93,8.83,27129109 2017-01-26,'601390,中国中铁,8.89,8.86,8.94,8.81,31151871 2017-02-03,'601390,中国中铁,8.85,8.85,8.91,8.83,19473644 2017-02-06,'601390,中国中铁,8.88,8.93,8.99,8.85,44424921 2017-02-07,'601390,中国中铁,8.94,8.9,8.97,8.87,24441292 2017-02-08,'601390,中国中铁,8.87,8.9,8.91,8.79,32116842 2017-02-09,'601390,中国中铁,8.88,9.14,9.19,8.87,133002846 2017-02-10,'601390,中国中铁,9.14,9.28,9.5,9.1,170557163 2017-02-13,'601390,中国中铁,9.24,9.22,9.45,9.13,138399871 2017-02-14,'601390,中国中铁,9.22,9.29,9.3,9.15,91635775 2017-02-15,'601390,中国中铁,9.31,9.13,9.38,9.1,113706744 2017-02-16,'601390,中国中铁,9.09,9.15,9.2,9.08,74796031 2017-02-17,'601390,中国中铁,9.12,9.03,9.16,9.0,70684660 2017-02-20,'601390,中国中铁,9.05,9.13,9.19,9.05,89845962 2017-02-21,'601390,中国中铁,9.15,9.11,9.17,9.08,65732004 2017-02-22,'601390,中国中铁,9.12,9.12,9.14,9.03,56829509 2017-02-23,'601390,中国中铁,9.12,9.1,9.15,9.03,55892051 2017-02-24,'601390,中国中铁,9.05,9.08,9.08,8.95,63123006 2017-02-27,'601390,中国中铁,8.99,8.96,9.12,8.94,55817604 2017-02-28,'601390,中国中铁,8.96,9.04,9.05,8.95,45732071 2017-03-01,'601390,中国中铁,9.04,9.03,9.12,9.0,68611162 2017-03-02,'601390,中国中铁,9.08,8.87,9.09,8.85,67753201 2017-03-03,'601390,中国中铁,8.83,8.87,8.88,8.72,59139896 2017-03-06,'601390,中国中铁,8.9,8.85,8.91,8.8,32533590 2017-03-07,'601390,中国中铁,8.85,8.8,8.86,8.78,32214484 2017-03-08,'601390,中国中铁,8.8,8.84,8.92,8.78,37952708 2017-03-09,'601390,中国中铁,8.8,8.8,8.83,8.7,45832709 2017-03-10,'601390,中国中铁,8.75,8.7,8.79,8.7,25828369 2017-03-13,'601390,中国中铁,8.69,8.72,8.74,8.61,35789443 2017-03-14,'601390,中国中铁,8.71,8.71,8.75,8.67,30698051 2017-03-15,'601390,中国中铁,8.69,8.73,8.78,8.63,38626297 2017-03-16,'601390,中国中铁,8.74,8.79,8.81,8.74,37825033 2017-03-17,'601390,中国中铁,8.81,8.75,8.87,8.7,49421358 2017-03-20,'601390,中国中铁,8.75,8.83,8.86,8.72,47473362 2017-03-21,'601390,中国中铁,8.83,8.93,8.98,8.81,74089683 2017-03-22,'601390,中国中铁,8.91,8.98,9.1,8.86,87530750 2017-03-23,'601390,中国中铁,8.98,8.94,9.01,8.83,56536570 2017-03-24,'601390,中国中铁,8.93,9.15,9.34,8.88,200231303 2017-03-27,'601390,中国中铁,9.14,9.05,9.22,9.04,92069127 2017-03-28,'601390,中国中铁,9.05,8.99,9.11,8.95,59503280 2017-03-29,'601390,中国中铁,9.0,9.06,9.17,8.96,89271910 2017-03-30,'601390,中国中铁,9.05,9.06,9.15,8.91,97068389 2017-03-31,'601390,中国中铁,9.0,8.81,9.04,8.77,85762033 2017-04-05,'601390,中国中铁,8.99,9.2,9.29,8.93,216494443 2017-04-06,'601390,中国中铁,9.28,9.69,9.97,9.16,307815821 2017-04-07,'601390,中国中铁,9.68,9.55,9.68,9.42,207030024 2017-04-10,'601390,中国中铁,9.57,9.55,9.76,9.44,181462197 2017-04-11,'601390,中国中铁,9.51,9.65,9.75,9.35,247900549 2017-04-12,'601390,中国中铁,9.54,9.39,9.54,9.3,145053125 2017-04-13,'601390,中国中铁,9.36,9.28,9.38,9.24,94954220 2017-04-14,'601390,中国中铁,9.27,9.17,9.36,9.11,117029432 2017-04-17,'601390,中国中铁,9.19,9.22,9.3,9.14,85682054 2017-04-18,'601390,中国中铁,9.29,9.24,9.37,9.19,106236473 2017-04-19,'601390,中国中铁,9.19,9.22,9.28,8.98,124672015 2017-04-20,'601390,中国中铁,9.19,9.3,9.34,9.12,115042514 2017-04-21,'601390,中国中铁,9.32,9.29,9.37,9.12,109382744 2017-04-24,'601390,中国中铁,9.24,9.08,9.24,8.76,153003556 2017-04-25,'601390,中国中铁,8.95,8.86,9.04,8.85,64383481 2017-04-26,'601390,中国中铁,8.86,8.79,8.93,8.78,51818751 2017-04-27,'601390,中国中铁,8.75,8.79,8.82,8.45,98962036 2017-04-28,'601390,中国中铁,8.72,8.78,8.79,8.65,55669890 2017-05-02,'601390,中国中铁,8.8,8.84,8.95,8.76,44828764 2017-05-03,'601390,中国中铁,8.86,8.79,8.9,8.73,40485614 2017-05-04,'601390,中国中铁,8.75,8.87,9.02,8.62,74905280 2017-05-05,'601390,中国中铁,8.81,8.89,8.9,8.71,74495420 2017-05-08,'601390,中国中铁,8.86,8.97,9.0,8.56,126810337 2017-05-09,'601390,中国中铁,8.91,8.9,8.97,8.81,43106892 2017-05-10,'601390,中国中铁,8.9,8.77,8.96,8.63,61620702 2017-05-11,'601390,中国中铁,8.68,8.86,8.92,8.62,77744339 2017-05-12,'601390,中国中铁,8.85,8.86,8.95,8.8,47250560 2017-05-15,'601390,中国中铁,8.88,8.81,9.02,8.81,52223740 2017-05-16,'601390,中国中铁,8.69,8.66,8.72,8.47,77793158 2017-05-17,'601390,中国中铁,8.64,8.62,8.67,8.56,40433283 2017-05-18,'601390,中国中铁,8.51,8.58,8.63,8.5,39852109 2017-05-19,'601390,中国中铁,8.56,8.53,8.59,8.48,28500827 2017-05-22,'601390,中国中铁,8.57,8.6,8.62,8.4,53295523 2017-05-23,'601390,中国中铁,8.56,8.71,8.72,8.43,67852537 2017-05-24,'601390,中国中铁,8.66,8.73,8.74,8.57,39746200 2017-05-25,'601390,中国中铁,8.7,8.77,8.82,8.67,39619536 2017-05-26,'601390,中国中铁,8.77,8.8,8.85,8.76,36306046 2017-05-31,'601390,中国中铁,8.81,8.91,8.94,8.76,57511142 2017-06-01,'601390,中国中铁,8.86,9.02,9.05,8.81,84607500 2017-06-02,'601390,中国中铁,9.0,8.96,9.05,8.92,38607922 2017-06-05,'601390,中国中铁,8.93,8.89,8.98,8.87,25798412 2017-06-06,'601390,中国中铁,8.89,8.91,8.94,8.86,21144066 2017-06-07,'601390,中国中铁,8.91,8.95,8.98,8.88,26429672 2017-06-08,'601390,中国中铁,8.95,8.89,8.95,8.87,22765905 2017-06-09,'601390,中国中铁,8.94,9.03,9.05,8.88,62083440 2017-06-12,'601390,中国中铁,9.02,8.96,9.03,8.9,35550272 2017-06-13,'601390,中国中铁,8.91,8.89,8.92,8.83,27169873 2017-06-14,'601390,中国中铁,8.85,8.73,8.88,8.72,35914747 2017-06-15,'601390,中国中铁,8.71,8.78,8.79,8.7,23390252 2017-06-16,'601390,中国中铁,8.79,8.71,8.81,8.7,23855294 2017-06-19,'601390,中国中铁,8.71,8.75,8.77,8.71,19381732 2017-06-20,'601390,中国中铁,8.76,8.72,8.77,8.71,20393913 2017-06-21,'601390,中国中铁,8.75,8.74,8.79,8.71,24307290 2017-06-22,'601390,中国中铁,8.73,8.75,8.83,8.71,41150075 2017-06-23,'601390,中国中铁,8.73,8.67,8.74,8.6,34865929 2017-06-26,'601390,中国中铁,8.67,8.75,8.77,8.65,26795867 2017-06-27,'601390,中国中铁,8.75,8.78,8.79,8.72,30498718 2017-06-28,'601390,中国中铁,8.74,8.73,8.81,8.72,27194663 2017-06-29,'601390,中国中铁,8.74,8.73,8.77,8.71,24561288 2017-06-30,'601390,中国中铁,8.7,8.67,8.71,8.65,19180184 2017-07-03,'601390,中国中铁,8.67,8.69,8.69,8.64,17195977 2017-07-04,'601390,中国中铁,8.7,8.68,8.76,8.67,20884344 2017-07-05,'601390,中国中铁,8.68,8.7,8.71,8.65,16100455 2017-07-06,'601390,中国中铁,8.7,8.66,8.71,8.63,22448209 2017-07-07,'601390,中国中铁,8.66,8.64,8.67,8.61,17116398 2017-07-10,'601390,中国中铁,8.66,8.7,8.74,8.61,32386232 2017-07-11,'601390,中国中铁,8.69,8.65,8.71,8.63,23731680 2017-07-12,'601390,中国中铁,8.64,8.66,8.7,8.6,32172042 2017-07-13,'601390,中国中铁,8.65,8.8,8.85,8.63,78132278 2017-07-14,'601390,中国中铁,8.81,8.82,8.93,8.79,55455016 2017-07-17,'601390,中国中铁,8.84,8.72,8.89,8.56,57659094 2017-07-18,'601390,中国中铁,8.72,8.98,8.99,8.7,83874917 2017-07-19,'601390,中国中铁,8.99,9.0,9.13,8.96,107731727 2017-07-20,'601390,中国中铁,8.99,9.08,9.17,8.95,77960012 2017-07-21,'601390,中国中铁,9.07,9.0,9.17,8.97,58233346 2017-07-24,'601390,中国中铁,8.99,8.98,9.09,8.88,42954435 2017-07-25,'601390,中国中铁,8.96,8.87,8.99,8.82,41904734 2017-07-26,'601390,中国中铁,8.88,8.89,8.9,8.8,35122497 2017-07-27,'601390,中国中铁,8.84,8.86,8.88,8.78,31795370 2017-07-28,'601390,中国中铁,8.85,8.86,8.89,8.81,22979027 2017-07-31,'601390,中国中铁,8.86,8.86,8.9,8.8,27392172 2017-08-01,'601390,中国中铁,8.86,8.89,8.93,8.82,38090874 2017-08-02,'601390,中国中铁,8.89,8.73,8.9,8.7,57273713 2017-08-03,'601390,中国中铁,8.71,8.68,8.75,8.67,36726153 2017-08-04,'601390,XD中国中,8.62,8.63,8.67,8.61,23382246 2017-08-07,'601390,中国中铁,8.64,8.63,8.67,8.61,23838395 2017-08-08,'601390,中国中铁,8.64,8.65,8.67,8.61,30073505 2017-08-09,'601390,中国中铁,8.64,8.58,8.64,8.56,33279415 2017-08-10,'601390,中国中铁,8.58,8.53,8.61,8.51,32380780 2017-08-11,'601390,中国中铁,8.5,8.43,8.52,8.42,32427103 2017-08-14,'601390,中国中铁,8.43,8.52,8.54,8.41,22987528 2017-08-15,'601390,中国中铁,8.52,8.49,8.55,8.43,24321466 2017-08-16,'601390,中国中铁,8.46,8.46,8.48,8.43,16904724 2017-08-17,'601390,中国中铁,8.5,8.58,8.63,8.48,35902515 2017-08-18,'601390,中国中铁,8.55,8.55,8.59,8.51,26740605 2017-08-21,'601390,中国中铁,8.58,8.57,8.6,8.53,19787808 2017-08-22,'601390,中国中铁,8.57,8.54,8.57,8.52,17139139 2017-08-23,'601390,中国中铁,8.54,8.52,8.54,8.49,17027986 2017-08-24,'601390,中国中铁,8.53,8.48,8.54,8.47,15256398 2017-08-25,'601390,中国中铁,8.48,8.61,8.65,8.48,41252196 2017-08-28,'601390,中国中铁,8.65,8.72,8.77,8.62,63906841 2017-08-29,'601390,中国中铁,8.7,8.66,8.73,8.64,26164044 2017-08-30,'601390,中国中铁,8.67,8.73,8.75,8.63,31097408 2017-08-31,'601390,中国中铁,8.79,8.81,8.96,8.78,58291891 2017-09-01,'601390,中国中铁,8.82,8.77,8.9,8.72,46583142 2017-09-04,'601390,中国中铁,8.76,8.82,8.85,8.73,35965695 2017-09-05,'601390,中国中铁,8.82,8.81,8.87,8.78,27252642 2017-09-06,'601390,中国中铁,8.8,8.94,9.14,8.71,129794321 2017-09-07,'601390,中国中铁,8.92,8.82,8.95,8.82,49288742 2017-09-08,'601390,中国中铁,8.8,8.83,8.88,8.8,26104691 2017-09-11,'601390,中国中铁,8.88,8.84,8.91,8.8,25354534 2017-09-12,'601390,中国中铁,8.84,8.79,8.86,8.75,30182903 2017-09-13,'601390,中国中铁,8.79,8.89,8.94,8.75,37923764 2017-09-14,'601390,中国中铁,8.9,8.87,8.99,8.84,30473403 2017-09-15,'601390,中国中铁,8.86,8.85,8.96,8.8,30624276 2017-09-18,'601390,中国中铁,8.9,8.97,8.97,8.86,45089014 2017-09-19,'601390,中国中铁,8.99,8.87,8.99,8.86,26112221 2017-09-20,'601390,中国中铁,8.86,8.87,8.89,8.81,21851501 2017-09-21,'601390,中国中铁,8.86,8.87,8.97,8.84,23514854 2017-09-22,'601390,中国中铁,8.84,8.71,8.89,8.71,31734602 2017-09-25,'601390,中国中铁,8.68,8.62,8.73,8.61,17309969 2017-09-26,'601390,中国中铁,8.61,8.7,8.73,8.6,15789628 2017-09-27,'601390,中国中铁,8.73,8.65,8.78,8.64,26995136 2017-09-28,'601390,中国中铁,8.66,8.65,8.71,8.58,24729621 2017-09-29,'601390,中国中铁,8.67,8.65,8.67,8.61,17370919 2017-10-09,'601390,中国中铁,8.77,8.71,8.79,8.69,21244039 2017-10-10,'601390,中国中铁,8.7,8.74,8.75,8.68,17162299 2017-10-11,'601390,中国中铁,8.75,8.75,8.79,8.72,19250611 2017-10-12,'601390,中国中铁,8.75,8.7,8.75,8.68,15434189 2017-10-13,'601390,中国中铁,8.68,8.68,8.72,8.67,14603967 2017-10-16,'601390,中国中铁,8.7,8.78,8.88,8.68,46618358 2017-10-17,'601390,中国中铁,8.76,8.82,8.87,8.75,30094378 2017-10-18,'601390,中国中铁,8.85,8.77,8.87,8.76,22017754 2017-10-19,'601390,中国中铁,8.79,8.59,8.8,8.58,32588510 2017-10-20,'601390,中国中铁,8.57,8.59,8.63,8.54,17155763 2017-10-23,'601390,中国中铁,8.59,8.57,8.61,8.55,17699133 2017-10-24,'601390,中国中铁,8.57,8.78,8.81,8.55,51514851 2017-10-25,'601390,中国中铁,8.8,8.78,8.86,8.76,41914459 2017-10-26,'601390,中国中铁,8.8,9.08,9.17,8.74,174415351 2017-10-27,'601390,中国中铁,9.05,8.98,9.15,8.95,77903033 2017-10-30,'601390,中国中铁,8.99,9.03,9.19,8.9,118692798 2017-10-31,'601390,中国中铁,8.96,8.95,9.06,8.87,86378195 2017-11-01,'601390,中国中铁,8.92,9.28,9.34,8.9,207361209 2017-11-02,'601390,中国中铁,9.23,9.3,9.31,9.12,147008506 2017-11-03,'601390,中国中铁,9.25,9.25,9.32,9.01,142501000 2017-11-06,'601390,中国中铁,9.17,9.07,9.19,9.01,81947953 2017-11-07,'601390,中国中铁,9.05,9.05,9.2,9.0,102464065 2017-11-08,'601390,中国中铁,9.05,9.03,9.08,8.95,74378732 2017-11-09,'601390,中国中铁,9.0,9.05,9.07,8.96,58573015 2017-11-10,'601390,中国中铁,9.0,8.8,9.02,8.78,109616367 2017-11-13,'601390,中国中铁,8.75,8.68,8.82,8.65,78707515 2017-11-14,'601390,中国中铁,8.68,8.62,8.73,8.61,49389543 2017-11-15,'601390,中国中铁,8.61,8.63,8.69,8.58,38124428 2017-11-16,'601390,中国中铁,8.67,8.51,8.68,8.5,53033049 2017-11-17,'601390,中国中铁,8.47,8.73,8.76,8.4,115947600 2017-11-20,'601390,中国中铁,8.67,8.69,8.74,8.59,42463709 2017-11-21,'601390,中国中铁,8.65,8.71,8.83,8.65,49607718 2017-11-22,'601390,中国中铁,8.7,8.92,9.02,8.69,111066282 2017-11-23,'601390,中国中铁,8.96,8.65,8.99,8.6,82403324 2017-11-24,'601390,中国中铁,8.59,8.67,8.74,8.5,42749001 2017-11-27,'601390,中国中铁,8.69,8.69,8.91,8.65,50964283 2017-11-28,'601390,中国中铁,8.69,8.65,8.69,8.53,29902705 2017-11-29,'601390,中国中铁,8.64,8.65,8.7,8.53,35458100 2017-11-30,'601390,中国中铁,8.61,8.65,8.75,8.6,33021707 2017-12-01,'601390,中国中铁,8.67,8.65,8.68,8.54,31048179 2017-12-04,'601390,中国中铁,8.59,8.66,8.69,8.57,25695940 2017-12-05,'601390,中国中铁,8.66,8.85,8.92,8.62,114450524 2017-12-06,'601390,中国中铁,8.83,8.8,8.88,8.75,40541426 2017-12-07,'601390,中国中铁,8.77,8.8,8.88,8.7,37912865 2017-12-08,'601390,中国中铁,8.78,8.72,8.8,8.68,39520652 2017-12-11,'601390,中国中铁,8.71,8.68,8.72,8.63,31966784 2017-12-12,'601390,中国中铁,8.67,8.62,8.69,8.57,25327955 2017-12-13,'601390,中国中铁,8.62,8.63,8.65,8.59,14327113 2017-12-14,'601390,中国中铁,8.66,8.56,8.68,8.55,22660553 2017-12-15,'601390,中国中铁,8.56,8.53,8.59,8.45,30752682 2017-12-18,'601390,中国中铁,8.55,8.55,8.56,8.47,16471707 2017-12-19,'601390,中国中铁,8.56,8.55,8.58,8.52,13816494 2017-12-20,'601390,中国中铁,8.59,8.59,8.64,8.55,26396761 2017-12-21,'601390,中国中铁,8.55,8.53,8.57,8.46,22495045 2017-12-22,'601390,中国中铁,8.53,8.52,8.56,8.51,12289302 2017-12-25,'601390,中国中铁,8.52,8.52,8.59,8.48,16334982 2017-12-26,'601390,中国中铁,8.5,8.55,8.57,8.46,24652475 2017-12-27,'601390,中国中铁,8.52,8.48,8.53,8.45,26266623 2017-12-28,'601390,中国中铁,8.46,8.4,8.46,8.39,29442030 2017-12-29,'601390,中国中铁,8.39,8.39,8.44,8.37,18029562 2018-01-02,'601390,中国中铁,8.41,8.51,8.54,8.41,29959699 2018-01-03,'601390,中国中铁,8.52,8.56,8.58,8.51,29872219 2018-01-04,'601390,中国中铁,8.58,8.51,8.58,8.48,30558676 2018-01-05,'601390,中国中铁,8.52,8.63,8.65,8.5,52593979 2018-01-08,'601390,中国中铁,8.65,8.61,8.66,8.55,32149605 2018-01-09,'601390,中国中铁,8.59,8.55,8.61,8.52,28679555 2018-01-10,'601390,中国中铁,8.56,8.58,8.64,8.53,32555188 2018-01-11,'601390,中国中铁,8.58,8.57,8.62,8.55,25297474 2018-01-12,'601390,中国中铁,8.56,8.49,8.57,8.48,24194046 2018-01-15,'601390,中国中铁,8.49,8.4,8.5,8.39,31339589 2018-01-16,'601390,中国中铁,8.39,8.46,8.47,8.38,23336806 2018-01-17,'601390,中国中铁,8.46,8.53,8.61,8.46,46001855 2018-01-18,'601390,中国中铁,8.51,8.73,8.79,8.47,102684994 2018-01-19,'601390,中国中铁,8.7,8.67,8.73,8.61,58043797 2018-01-22,'601390,中国中铁,8.66,8.68,8.7,8.61,35277904 2018-01-23,'601390,中国中铁,8.64,8.69,8.7,8.58,52945749 2018-01-24,'601390,中国中铁,8.72,8.78,8.9,8.7,82494884 2018-01-25,'601390,中国中铁,8.79,8.71,8.82,8.68,54003660 2018-01-26,'601390,中国中铁,8.72,8.77,8.84,8.69,58960969 2018-01-29,'601390,中国中铁,8.77,8.7,8.86,8.68,51099183 2018-01-30,'601390,中国中铁,8.7,8.57,8.76,8.56,37473528 2018-01-31,'601390,中国中铁,8.54,8.49,8.57,8.45,36072032 2018-02-01,'601390,中国中铁,8.5,8.62,8.63,8.45,56565968 2018-02-02,'601390,中国中铁,8.56,8.59,8.63,8.5,33063012 2018-02-05,'601390,中国中铁,8.5,8.66,8.67,8.48,38090686 2018-02-06,'601390,中国中铁,8.56,8.66,8.88,8.52,130440815 2018-02-07,'601390,中国中铁,8.76,8.72,8.86,8.59,122583120 2018-02-08,'601390,中国中铁,8.65,8.16,8.82,7.91,157504256 2018-02-09,'601390,中国中铁,7.8,7.69,7.8,7.34,139165531 2018-02-12,'601390,中国中铁,7.56,7.52,7.66,7.41,51589532 2018-02-13,'601390,中国中铁,7.6,7.5,7.64,7.49,38002513 2018-02-14,'601390,中国中铁,7.52,7.46,7.54,7.43,24781977 2018-02-22,'601390,中国中铁,7.51,7.58,7.58,7.47,29668084 2018-02-23,'601390,中国中铁,7.6,7.63,7.66,7.55,31817763 2018-02-26,'601390,中国中铁,7.65,7.7,7.71,7.57,37777305 2018-02-27,'601390,中国中铁,7.72,7.68,7.72,7.6,39925324 2018-02-28,'601390,中国中铁,7.65,7.62,7.66,7.58,20512470 2018-03-01,'601390,中国中铁,7.59,7.62,7.65,7.56,26227515 2018-03-02,'601390,中国中铁,7.56,7.57,7.61,7.54,20359863 2018-03-05,'601390,中国中铁,7.55,7.59,7.62,7.53,19711502 2018-03-06,'601390,中国中铁,7.61,7.67,7.67,7.57,27363691 2018-03-07,'601390,中国中铁,7.66,7.63,7.68,7.57,24997838 2018-03-08,'601390,中国中铁,7.62,7.61,7.65,7.59,13804615 2018-03-09,'601390,中国中铁,7.64,7.63,7.65,7.59,19223141 2018-03-12,'601390,中国中铁,7.65,7.66,7.67,7.62,30745763 2018-03-13,'601390,中国中铁,7.66,7.6,7.67,7.57,27696414 2018-03-14,'601390,中国中铁,7.58,7.51,7.58,7.51,22528669 2018-03-15,'601390,中国中铁,7.48,7.52,7.53,7.47,14726777 2018-03-16,'601390,中国中铁,7.5,7.48,7.53,7.46,18537298 2018-03-19,'601390,中国中铁,7.47,7.48,7.5,7.45,14676767 2018-03-20,'601390,中国中铁,7.45,7.49,7.5,7.42,17340353 2018-03-21,'601390,中国中铁,7.5,7.49,7.51,7.43,22626713 2018-03-22,'601390,中国中铁,7.47,7.47,7.5,7.42,22422788 2018-03-23,'601390,中国中铁,7.38,7.46,7.48,7.2,62322178 2018-03-26,'601390,中国中铁,7.36,7.36,7.41,7.27,17775322 2018-03-27,'601390,中国中铁,7.43,7.39,7.44,7.36,16815082 2018-03-28,'601390,中国中铁,7.35,7.35,7.38,7.3,17599798 2018-03-29,'601390,中国中铁,7.34,7.38,7.4,7.3,15729610 2018-03-30,'601390,中国中铁,7.39,7.37,7.43,7.37,12794113 2018-04-02,'601390,中国中铁,7.4,7.41,7.47,7.38,19625232 2018-04-03,'601390,中国中铁,7.38,7.39,7.42,7.36,16963001 2018-04-04,'601390,中国中铁,7.41,7.37,7.45,7.37,15180245 2018-04-09,'601390,中国中铁,7.36,7.41,7.43,7.34,14644611 2018-04-10,'601390,中国中铁,7.44,7.54,7.55,7.41,24578180 2018-04-11,'601390,中国中铁,7.56,7.5,7.58,7.48,16405671 2018-04-12,'601390,中国中铁,7.5,7.49,7.54,7.48,13558458 2018-04-13,'601390,中国中铁,7.5,7.46,7.55,7.45,12816593 2018-04-16,'601390,中国中铁,7.51,7.38,7.51,7.36,17602407 2018-04-17,'601390,中国中铁,7.38,7.31,7.44,7.3,15259075 2018-04-18,'601390,中国中铁,7.38,7.39,7.41,7.3,16473113 2018-04-19,'601390,中国中铁,7.39,7.42,7.45,7.37,11841501 2018-04-20,'601390,中国中铁,7.39,7.29,7.44,7.28,16242696 2018-04-23,'601390,中国中铁,7.26,7.3,7.34,7.25,10824944 2018-04-24,'601390,中国中铁,7.27,7.44,7.54,7.27,21439612 2018-04-25,'601390,中国中铁,7.4,7.4,7.47,7.39,10623055 2018-04-26,'601390,中国中铁,7.45,7.32,7.45,7.3,11973772 2018-04-27,'601390,中国中铁,7.37,7.4,7.4,7.32,12589314 2018-05-02,'601390,中国中铁,7.45,7.45,7.54,7.43,18496267 2018-05-03,'601390,中国中铁,7.43,7.51,7.52,7.41,18837037 2018-05-04,'601390,中国中铁,7.53,7.47,7.53,7.45,10796153 2018-08-20,'601390,中国中铁,7.25,6.96,7.36,6.88,73578783 2018-08-21,'601390,中国中铁,6.91,7.32,7.47,6.89,60903070 2018-08-22,'601390,中国中铁,7.22,7.13,7.28,7.1,31870352 2018-08-23,'601390,中国中铁,7.13,7.09,7.16,6.97,27055608 2018-08-24,'601390,中国中铁,7.09,7.01,7.1,7.0,14181976 2018-08-27,'601390,中国中铁,7.08,7.15,7.17,7.03,22700366 2018-08-28,'601390,中国中铁,7.14,7.18,7.2,7.13,17344839 2018-08-29,'601390,中国中铁,7.18,7.15,7.23,7.12,12757460 2018-08-30,'601390,中国中铁,7.14,7.02,7.18,7.01,17258565 2018-08-31,'601390,中国中铁,7.01,7.18,7.25,7.01,28402378 2018-09-03,'601390,中国中铁,7.18,7.21,7.23,7.13,19625297 2018-09-04,'601390,中国中铁,7.2,7.27,7.29,7.16,19430131 2018-09-05,'601390,中国中铁,7.2,7.09,7.28,7.09,14577515 2018-09-06,'601390,中国中铁,7.08,7.11,7.21,7.05,15023648 2018-09-07,'601390,中国中铁,7.1,7.18,7.22,7.08,24543405 2018-09-10,'601390,中国中铁,7.16,7.11,7.21,7.1,14671517 2018-09-11,'601390,中国中铁,7.17,7.13,7.17,7.08,13735259 2018-09-12,'601390,中国中铁,7.08,7.13,7.16,7.06,13603636 2018-09-13,'601390,中国中铁,7.23,7.23,7.27,7.15,17872014 2018-09-14,'601390,中国中铁,7.27,7.22,7.27,7.18,10795539 2018-09-17,'601390,中国中铁,7.2,7.17,7.21,7.12,12155310 2018-09-18,'601390,中国中铁,7.13,7.6,7.78,7.13,67652625 2018-09-19,'601390,中国中铁,7.52,7.54,7.61,7.44,41157252 2018-09-20,'601390,中国中铁,7.56,7.54,7.61,7.5,26928899 2018-09-21,'601390,中国中铁,7.56,7.63,7.68,7.53,32789304 2018-09-25,'601390,中国中铁,7.58,7.68,7.69,7.54,25648836 2018-09-26,'601390,中国中铁,7.67,7.58,7.71,7.55,35338576 2018-09-27,'601390,中国中铁,7.63,7.72,7.79,7.57,51403087 2018-09-28,'601390,中国中铁,7.73,7.77,7.84,7.67,32001676 2018-10-08,'601390,中国中铁,7.65,7.75,7.92,7.64,43910666 2018-10-09,'601390,中国中铁,7.69,7.76,7.81,7.58,25842248 2018-10-10,'601390,中国中铁,7.79,7.9,8.07,7.75,43397259 2018-10-11,'601390,中国中铁,7.68,7.53,7.85,7.4,49667647 2018-10-12,'601390,中国中铁,7.54,7.79,7.82,7.54,41909651 2018-10-15,'601390,中国中铁,7.73,7.6,7.91,7.58,38799621 2018-10-16,'601390,中国中铁,7.63,7.5,7.76,7.44,24185018 2018-10-17,'601390,中国中铁,7.61,7.69,7.77,7.57,35798565 2018-10-18,'601390,中国中铁,7.65,7.38,7.7,7.31,35686764 2018-10-19,'601390,中国中铁,7.38,7.43,7.5,7.21,35147594 2018-10-22,'601390,中国中铁,7.46,7.64,7.79,7.42,48308743 2018-10-23,'601390,中国中铁,7.61,7.49,7.74,7.42,42848735 2018-10-24,'601390,中国中铁,7.49,7.28,7.53,7.21,42923900 2018-10-25,'601390,中国中铁,7.16,7.2,7.21,7.05,33070161 2018-10-26,'601390,中国中铁,7.23,7.16,7.28,7.11,28423330 2018-10-29,'601390,中国中铁,7.24,7.11,7.26,7.06,28248763 2018-10-30,'601390,中国中铁,7.2,7.13,7.2,7.08,24855315 2018-10-31,'601390,中国中铁,7.18,7.39,7.57,7.14,81531867 2018-11-01,'601390,中国中铁,7.59,7.41,7.64,7.38,57502937 2018-11-02,'601390,中国中铁,7.47,7.65,7.74,7.47,90856680 2018-11-05,'601390,中国中铁,7.65,7.62,7.71,7.56,36279629 2018-11-06,'601390,中国中铁,7.59,7.56,7.64,7.49,23890962 2018-11-07,'601390,中国中铁,7.56,7.52,7.6,7.48,24826826 2018-11-08,'601390,中国中铁,7.59,7.42,7.62,7.41,32132891 2018-11-09,'601390,中国中铁,7.4,7.29,7.42,7.27,24758785 2018-11-12,'601390,中国中铁,7.29,7.35,7.37,7.28,26368266 2018-11-13,'601390,中国中铁,7.25,7.34,7.35,7.17,45538052 2018-11-14,'601390,中国中铁,7.32,7.28,7.34,7.27,28969479 2018-11-15,'601390,中国中铁,7.29,7.39,7.45,7.28,44422805 2018-11-16,'601390,中国中铁,7.41,7.41,7.44,7.37,43330025 2018-11-19,'601390,中国中铁,7.44,7.55,7.55,7.41,39671588 2018-11-20,'601390,中国中铁,7.54,7.46,7.66,7.45,41487586 2018-11-21,'601390,中国中铁,7.41,7.48,7.62,7.39,37974905 2018-11-22,'601390,中国中铁,7.49,7.44,7.55,7.41,36243062 2018-11-23,'601390,中国中铁,7.48,7.35,7.59,7.35,42857229 2018-11-26,'601390,中国中铁,7.38,7.25,7.4,7.2,29328444 2018-11-27,'601390,中国中铁,7.25,7.23,7.3,7.2,20546745 2018-11-28,'601390,中国中铁,7.2,7.26,7.29,7.2,24037744 2018-11-29,'601390,中国中铁,7.32,7.15,7.35,7.15,38663768 2018-11-30,'601390,中国中铁,7.16,7.18,7.21,7.13,31056017 2018-12-03,'601390,中国中铁,7.33,7.25,7.34,7.21,53251714 2018-12-04,'601390,中国中铁,7.22,7.27,7.31,7.21,33300701 2018-12-05,'601390,中国中铁,7.21,7.18,7.24,7.17,27433482 2018-12-06,'601390,中国中铁,7.1,7.1,7.15,7.08,30786563 2018-12-07,'601390,中国中铁,7.1,7.17,7.25,7.09,38534382 2018-12-10,'601390,中国中铁,7.15,7.2,7.28,7.13,40632393 2018-12-11,'601390,中国中铁,7.25,7.17,7.25,7.12,24132601 2018-12-12,'601390,中国中铁,7.21,7.24,7.25,7.18,23877643 2018-12-13,'601390,中国中铁,7.25,7.52,7.63,7.23,114470478 2018-12-14,'601390,中国中铁,7.47,7.38,7.57,7.36,89530996 2018-12-17,'601390,中国中铁,7.41,7.47,7.54,7.4,54838157 2018-12-18,'601390,中国中铁,7.43,7.35,7.52,7.29,39301245 2018-12-19,'601390,中国中铁,7.38,7.29,7.42,7.28,26395217 2018-12-20,'601390,中国中铁,7.3,7.15,7.34,7.11,44533935 2018-12-21,'601390,中国中铁,7.13,7.15,7.18,7.11,26780922 2018-12-24,'601390,中国中铁,7.15,7.12,7.2,7.1,33316605 2018-12-25,'601390,中国中铁,7.05,6.93,7.05,6.82,40940928 2018-12-26,'601390,中国中铁,6.95,6.92,7.02,6.9,20057043 \ No newline at end of file diff --git a/LSTMPredictStock/data/601766.csv b/LSTMPredictStock/data/601766.csv new file mode 100644 index 0000000..a4d8160 --- /dev/null +++ b/LSTMPredictStock/data/601766.csv @@ -0,0 +1,2 @@ +Date,Code,Name,Open,Close,High,Low,Volume +2010-01-04,'601766,中国南车,5.66,5.56,5.68,5.56,68146502 2010-01-05,'601766,中国南车,5.56,5.55,5.59,5.45,55819379 2010-01-06,'601766,中国南车,5.58,5.51,5.63,5.49,54369079 2010-01-07,'601766,中国南车,5.51,5.43,5.53,5.4,49620142 2010-01-08,'601766,中国南车,5.43,5.46,5.48,5.4,37587146 2010-01-11,'601766,中国南车,5.55,5.48,5.62,5.45,54952747 2010-01-12,'601766,中国南车,5.48,5.5,5.54,5.4,55703019 2010-01-13,'601766,中国南车,5.43,5.4,5.45,5.37,61347706 2010-01-14,'601766,中国南车,5.4,5.49,5.51,5.4,49844914 2010-01-15,'601766,中国南车,5.49,5.54,5.61,5.48,54696397 2010-01-18,'601766,中国南车,5.57,5.54,5.58,5.46,35080136 2010-01-19,'601766,中国南车,5.54,5.51,5.55,5.46,46814316 2010-01-20,'601766,中国南车,5.51,5.35,5.51,5.2,50177846 2010-01-21,'601766,中国南车,5.34,5.29,5.41,5.28,45651341 2010-01-22,'601766,中国南车,5.25,5.18,5.27,5.1,71297021 2010-01-25,'601766,中国南车,5.19,5.34,5.38,5.15,71070055 2010-01-26,'601766,中国南车,5.33,5.22,5.37,5.2,33328277 2010-01-27,'601766,中国南车,5.21,5.21,5.31,5.18,30736238 2010-01-28,'601766,中国南车,5.22,5.41,5.42,5.22,53139241 2010-01-29,'601766,中国南车,5.38,5.45,5.45,5.35,39877456 2010-02-01,'601766,中国南车,5.44,5.53,5.54,5.38,75216541 2010-02-02,'601766,中国南车,5.52,5.5,5.59,5.44,47343332 2010-02-03,'601766,中国南车,5.5,5.41,5.55,5.35,56586725 2010-02-04,'601766,中国南车,5.42,5.43,5.49,5.36,28633624 2010-02-05,'601766,中国南车,5.35,5.42,5.44,5.33,38457566 2010-02-08,'601766,中国南车,5.44,5.34,5.46,5.31,24075859 2010-02-09,'601766,中国南车,5.33,5.34,5.39,5.3,16706937 2010-02-10,'601766,中国南车,5.37,5.45,5.45,5.36,25550479 2010-02-11,'601766,中国南车,5.45,5.47,5.47,5.41,16911408 2010-02-12,'601766,中国南车,5.48,5.5,5.52,5.43,19044128 2010-02-22,'601766,中国南车,5.54,5.58,5.66,5.54,47054016 2010-02-23,'601766,中国南车,5.59,5.53,5.6,5.44,24124934 2010-02-24,'601766,中国南车,5.54,5.69,5.71,5.5,58148694 2010-02-25,'601766,中国南车,5.66,5.66,5.72,5.63,60450251 2010-02-26,'601766,中国南车,5.65,5.56,5.65,5.55,34816797 2010-03-01,'601766,中国南车,5.57,5.59,5.63,5.55,29862989 2010-03-02,'601766,中国南车,5.58,5.56,5.65,5.54,23546713 2010-03-03,'601766,中国南车,5.56,5.58,5.59,5.5,43591179 2010-03-04,'601766,中国南车,5.59,5.44,5.62,5.42,35968871 2010-03-05,'601766,中国南车,5.45,5.41,5.48,5.38,32954713 2010-03-08,'601766,中国南车,5.41,5.46,5.47,5.39,27089040 2010-03-09,'601766,中国南车,5.47,5.44,5.5,5.39,33062843 2010-03-10,'601766,中国南车,5.45,5.4,5.48,5.38,24077278 2010-03-11,'601766,中国南车,5.4,5.44,5.48,5.37,19369297 2010-03-12,'601766,中国南车,5.43,5.3,5.45,5.05,19203414 2010-03-15,'601766,中国南车,5.35,5.29,5.38,5.25,22070949 2010-03-16,'601766,中国南车,5.29,5.31,5.32,5.25,9915509 2010-03-17,'601766,中国南车,5.35,5.39,5.4,5.31,16470363 2010-03-18,'601766,中国南车,5.39,5.35,5.44,5.34,26349883 2010-03-19,'601766,中国南车,5.39,5.4,5.44,5.37,18985461 2010-03-22,'601766,中国南车,5.5,5.58,5.7,5.43,82465134 2010-03-23,'601766,中国南车,5.58,5.49,5.6,5.47,30363928 2010-03-24,'601766,中国南车,5.51,5.51,5.6,5.49,23157524 2010-03-25,'601766,中国南车,5.5,5.41,5.5,5.39,24086136 2010-03-26,'601766,中国南车,5.41,5.55,5.62,5.39,42846664 2010-03-29,'601766,中国南车,5.59,5.67,5.74,5.55,81938535 2010-03-30,'601766,中国南车,5.65,5.63,5.72,5.6,34911656 2010-03-31,'601766,中国南车,5.65,5.56,5.67,5.51,39322327 2010-04-01,'601766,中国南车,5.55,5.63,5.67,5.53,48005571 2010-04-02,'601766,中国南车,5.65,5.67,5.71,5.55,45746330 2010-04-06,'601766,中国南车,5.69,5.6,5.7,5.56,50428494 2010-04-07,'601766,中国南车,5.58,5.55,5.61,5.53,26349665 2010-04-08,'601766,中国南车,5.55,5.58,5.6,5.49,64288839 2010-04-09,'601766,中国南车,5.57,5.55,5.58,5.52,27406833 2010-04-12,'601766,中国南车,5.56,5.57,5.62,5.51,45656353 2010-04-13,'601766,中国南车,5.57,5.67,5.71,5.51,74804211 2010-04-14,'601766,中国南车,5.67,5.64,5.68,5.59,35386898 2010-04-15,'601766,中国南车,5.64,5.54,5.66,5.5,45484464 2010-04-16,'601766,中国南车,5.54,5.44,5.54,5.43,40225292 2010-04-19,'601766,中国南车,5.41,5.22,5.45,5.2,50522841 2010-04-20,'601766,中国南车,5.2,5.22,5.3,5.15,45897959 2010-04-21,'601766,中国南车,5.23,5.32,5.37,5.18,54866430 2010-04-22,'601766,中国南车,5.29,5.21,5.3,5.18,50994734 2010-04-23,'601766,中国南车,5.21,5.22,5.28,5.14,75569889 2010-04-26,'601766,中国南车,5.25,5.25,5.31,5.18,53295128 2010-04-27,'601766,中国南车,5.25,5.31,5.32,5.15,59230733 2010-04-28,'601766,中国南车,5.25,5.39,5.4,5.24,52027921 2010-04-29,'601766,中国南车,5.41,5.36,5.45,5.35,43924955 2010-04-30,'601766,中国南车,5.34,5.32,5.41,5.27,56886922 2010-05-04,'601766,中国南车,5.25,5.35,5.36,5.21,21708723 2010-05-05,'601766,中国南车,5.3,5.39,5.4,5.25,32939027 2010-05-06,'601766,中国南车,5.36,5.33,5.43,5.31,42836081 2010-05-07,'601766,中国南车,5.23,5.18,5.33,5.16,37252117 2010-05-10,'601766,中国南车,5.19,5.26,5.28,5.14,30738002 2010-05-11,'601766,中国南车,5.31,5.15,5.35,5.06,35632897 2010-05-12,'601766,中国南车,5.12,4.99,5.12,4.87,57308083 2010-05-13,'601766,中国南车,5.0,5.06,5.07,4.98,24914071 2010-05-14,'601766,中国南车,5.03,5.06,5.07,4.99,19786862 2010-05-17,'601766,中国南车,5.02,4.88,5.02,4.85,33040758 2010-05-18,'601766,中国南车,4.86,4.9,4.94,4.82,26582966 2010-05-19,'601766,中国南车,4.89,4.91,4.98,4.86,17938105 2010-05-20,'601766,中国南车,4.88,4.83,4.97,4.81,19377760 2010-05-21,'601766,中国南车,4.71,4.9,4.92,4.67,21110661 2010-05-24,'601766,中国南车,4.97,5.06,5.15,4.97,37960688 2010-05-25,'601766,中国南车,5.07,5.0,5.15,4.97,23478788 2010-05-26,'601766,中国南车,5.0,4.96,5.06,4.94,25325580 2010-05-27,'601766,中国南车,4.97,5.03,5.06,4.89,22942044 2010-05-28,'601766,中国南车,5.07,5.01,5.1,4.97,19160448 2010-05-31,'601766,中国南车,5.0,4.98,5.05,4.94,19079504 2010-06-01,'601766,中国南车,4.95,4.89,4.99,4.85,18325940 2010-06-02,'601766,中国南车,4.9,4.88,4.96,4.74,18528241 2010-06-03,'601766,中国南车,4.9,4.85,4.95,4.84,17365257 2010-06-04,'601766,中国南车,4.82,4.83,4.88,4.76,29270911 2010-06-07,'601766,中国南车,4.8,4.94,4.99,4.78,41357512 2010-06-08,'601766,中国南车,4.93,4.93,5.03,4.9,22027975 2010-06-09,'601766,中国南车,4.95,5.01,5.03,4.95,25881335 2010-06-10,'601766,中国南车,5.03,5.0,5.08,5.0,16619977 2010-06-11,'601766,中国南车,5.01,5.0,5.07,4.97,16022470 2010-06-18,'601766,中国南车,4.95,4.85,5.04,4.82,26202748 2010-06-21,'601766,中国南车,4.84,5.02,5.04,4.84,23770433 2010-06-22,'601766,中国南车,5.02,5.04,5.1,4.98,21998189 2010-06-23,'601766,中国南车,5.05,5.0,5.09,4.95,16259985 2010-06-24,'601766,中国南车,5.0,4.96,5.03,4.93,20499772 2010-06-25,'601766,中国南车,4.95,4.89,4.97,4.83,34324700 2010-06-28,'601766,中国南车,4.91,4.9,4.94,4.87,13734695 2010-06-29,'601766,中国南车,4.9,4.82,4.95,4.78,28003720 2010-06-30,'601766,中国南车,4.8,4.82,4.85,4.74,21933913 2010-07-01,'601766,中国南车,4.82,4.81,4.86,4.77,11678231 2010-07-02,'601766,中国南车,4.88,5.0,5.04,4.85,44580656 2010-07-05,'601766,中国南车,4.98,5.1,5.13,4.93,57823733 2010-07-06,'601766,中国南车,5.09,5.08,5.11,5.01,30740366 2010-07-07,'601766,中国南车,5.08,5.1,5.11,5.04,20155681 2010-07-08,'601766,XD中国南,5.1,5.02,5.1,4.98,15206330 2010-07-09,'601766,中国南车,5.03,5.12,5.2,4.97,29990866 2010-07-12,'601766,中国南车,5.13,5.13,5.18,5.1,19103632 2010-07-13,'601766,中国南车,5.11,5.06,5.11,5.02,17116216 2010-07-14,'601766,中国南车,5.1,5.29,5.5,5.1,97155033 2010-07-15,'601766,中国南车,5.26,5.2,5.33,5.2,41014364 2010-07-16,'601766,中国南车,5.15,5.21,5.23,5.12,19239803 2010-07-19,'601766,中国南车,5.18,5.31,5.35,5.16,28337536 2010-07-20,'601766,中国南车,5.31,5.34,5.35,5.28,23967816 2010-07-21,'601766,中国南车,5.32,5.32,5.45,5.3,40214704 2010-07-22,'601766,中国南车,5.31,5.33,5.38,5.28,29747937 2010-07-23,'601766,中国南车,5.34,5.35,5.36,5.29,23070674 2010-07-26,'601766,中国南车,5.39,5.41,5.46,5.36,35245678 2010-07-27,'601766,中国南车,5.41,5.38,5.43,5.36,23386239 2010-07-28,'601766,中国南车,5.39,5.44,5.45,5.37,27052035 2010-07-29,'601766,中国南车,5.44,5.38,5.46,5.34,60414178 2010-07-30,'601766,中国南车,5.43,5.4,5.44,5.36,25254061 2010-08-02,'601766,中国南车,5.4,5.42,5.48,5.38,38605302 2010-08-03,'601766,中国南车,5.43,5.32,5.45,5.32,48767951 2010-08-04,'601766,中国南车,5.3,5.38,5.41,5.25,44869185 2010-08-05,'601766,中国南车,5.38,5.31,5.39,5.27,27069150 2010-08-06,'601766,中国南车,5.31,5.33,5.33,5.23,27464366 2010-08-09,'601766,中国南车,5.34,5.29,5.35,5.24,46668896 2010-08-10,'601766,中国南车,5.3,5.15,5.31,5.14,49703101 2010-08-11,'601766,中国南车,5.16,5.16,5.2,5.09,27759713 2010-08-12,'601766,中国南车,5.14,5.1,5.21,5.09,41018141 2010-08-13,'601766,中国南车,5.12,5.17,5.18,5.09,21505509 2010-08-16,'601766,中国南车,5.25,5.25,5.28,5.16,36639424 2010-08-17,'601766,中国南车,5.25,5.29,5.31,5.21,37023724 2010-08-18,'601766,中国南车,5.28,5.21,5.32,5.18,39485051 2010-08-19,'601766,中国南车,5.23,5.25,5.26,5.15,32385629 2010-08-20,'601766,中国南车,5.25,5.16,5.25,5.15,24381484 2010-08-23,'601766,中国南车,5.18,5.2,5.23,5.14,20195427 2010-08-24,'601766,中国南车,5.19,5.25,5.29,5.14,33729053 2010-08-25,'601766,中国南车,5.22,5.16,5.26,5.16,19260030 2010-08-26,'601766,中国南车,5.17,5.14,5.19,5.12,19104008 2010-08-27,'601766,中国南车,5.1,5.1,5.16,5.06,16879247 2010-08-30,'601766,中国南车,5.13,5.19,5.2,5.09,50867507 2010-08-31,'601766,中国南车,5.15,5.13,5.16,5.08,45022899 2010-09-01,'601766,中国南车,5.14,5.07,5.16,5.0,40611550 2010-09-02,'601766,中国南车,5.1,5.11,5.18,5.03,37691671 2010-09-03,'601766,中国南车,5.1,5.02,5.11,4.99,69934013 2010-09-06,'601766,中国南车,5.03,5.25,5.32,5.02,113538763 2010-09-07,'601766,中国南车,5.27,5.26,5.33,5.22,34150643 2010-09-08,'601766,中国南车,5.24,5.23,5.27,5.2,23069083 2010-09-09,'601766,中国南车,5.27,5.16,5.27,5.13,28400287 2010-09-10,'601766,中国南车,5.18,5.29,5.32,5.15,51480897 2010-09-13,'601766,中国南车,5.29,5.28,5.38,5.27,42234605 2010-09-14,'601766,中国南车,5.3,5.37,5.45,5.28,67802809 2010-09-15,'601766,中国南车,5.41,5.47,5.57,5.37,114664037 2010-09-16,'601766,中国南车,5.44,5.58,5.64,5.41,83229746 2010-09-17,'601766,中国南车,5.55,5.49,5.6,5.43,44628842 2010-09-20,'601766,中国南车,5.44,5.44,5.62,5.38,52863544 2010-09-21,'601766,中国南车,5.44,5.4,5.49,5.34,26611374 2010-09-27,'601766,中国南车,5.39,5.43,5.45,5.34,23787326 2010-09-28,'601766,中国南车,5.48,5.59,5.67,5.43,57519112 2010-09-29,'601766,中国南车,5.61,5.64,5.76,5.57,50636985 2010-09-30,'601766,中国南车,5.63,5.71,5.74,5.58,53437632 2010-10-08,'601766,中国南车,5.71,5.81,5.85,5.71,73557620 2010-10-11,'601766,中国南车,5.77,5.79,5.97,5.71,101418810 2010-10-12,'601766,中国南车,5.79,5.8,5.93,5.74,43879769 2010-10-13,'601766,中国南车,5.82,6.15,6.35,5.78,141768764 2010-10-14,'601766,中国南车,6.12,6.17,6.3,6.03,97263126 2010-10-15,'601766,中国南车,6.17,6.39,6.47,6.11,114883261 2010-10-18,'601766,中国南车,6.43,6.25,6.56,6.2,107629109 2010-10-19,'601766,中国南车,6.25,6.32,6.34,6.09,86944270 2010-10-20,'601766,中国南车,6.2,6.27,6.39,6.13,84899400 2010-10-21,'601766,中国南车,6.29,6.21,6.29,6.13,67192375 2010-10-22,'601766,中国南车,6.22,6.2,6.27,6.16,43635858 2010-10-25,'601766,中国南车,6.19,6.32,6.33,6.13,72244929 2010-10-26,'601766,中国南车,6.34,6.21,6.43,6.14,65094017 2010-10-27,'601766,中国南车,6.23,6.05,6.3,6.04,97291981 2010-10-28,'601766,中国南车,6.05,6.04,6.11,5.98,63885682 2010-10-29,'601766,中国南车,5.99,5.98,6.11,5.97,70989431 2010-11-01,'601766,中国南车,5.99,6.21,6.22,5.98,75346261 2010-11-02,'601766,中国南车,6.23,6.12,6.23,6.06,52262833 2010-11-03,'601766,中国南车,6.12,6.28,6.4,6.07,88218193 2010-11-04,'601766,中国南车,6.3,6.53,6.56,6.29,105222014 2010-11-05,'601766,中国南车,6.59,7.03,7.18,6.57,164304715 2010-11-08,'601766,中国南车,7.09,6.95,7.13,6.81,113095320 2010-11-09,'601766,中国南车,6.9,6.81,6.99,6.67,86690418 2010-11-10,'601766,中国南车,6.79,6.79,6.92,6.61,47276368 2010-11-11,'601766,中国南车,6.77,6.73,6.93,6.68,61932062 2010-11-12,'601766,中国南车,6.72,6.53,6.82,6.4,83876489 2010-11-15,'601766,中国南车,6.51,6.6,6.69,6.51,42496287 2010-11-16,'601766,中国南车,6.63,6.77,7.16,6.6,165370580 2010-11-17,'601766,中国南车,6.68,6.71,7.17,6.6,197513188 2010-11-18,'601766,中国南车,6.69,6.63,6.93,6.6,79396359 2010-11-19,'601766,中国南车,6.58,6.95,6.97,6.5,78782654 2010-11-22,'601766,中国南车,6.85,7.19,7.28,6.82,113820454 2010-11-23,'601766,中国南车,7.19,7.08,7.19,6.9,60127867 2010-11-24,'601766,中国南车,7.02,7.15,7.25,7.0,58408938 2010-11-25,'601766,中国南车,7.17,7.09,7.22,6.98,55010716 2010-11-26,'601766,中国南车,7.1,6.93,7.14,6.91,49142437 2010-11-29,'601766,中国南车,6.92,7.01,7.07,6.92,34366599 2010-11-30,'601766,中国南车,7.02,6.81,7.03,6.63,56068399 2010-12-01,'601766,中国南车,6.86,6.84,6.94,6.74,31427414 2010-12-02,'601766,中国南车,6.9,6.82,6.98,6.78,31325828 2010-12-03,'601766,中国南车,6.79,6.91,6.94,6.75,35354787 2010-12-06,'601766,中国南车,6.94,7.19,7.25,6.9,88006916 2010-12-07,'601766,中国南车,7.24,7.19,7.25,7.02,60060811 2010-12-08,'601766,中国南车,7.4,7.69,7.83,7.4,139622756 2010-12-09,'601766,中国南车,7.8,8.25,8.4,7.65,235946801 2010-12-10,'601766,中国南车,8.28,8.06,8.28,7.93,126071801 2010-12-13,'601766,中国南车,8.07,8.22,8.68,8.07,193844951 2010-12-14,'601766,中国南车,8.22,8.25,8.43,8.16,110917195 2010-12-15,'601766,中国南车,8.26,8.01,8.26,7.92,122015635 2010-12-16,'601766,中国南车,7.99,7.88,8.0,7.83,91167370 2010-12-17,'601766,中国南车,7.88,8.16,8.19,7.88,109652044 2010-12-20,'601766,中国南车,8.16,8.05,8.24,7.75,71495699 2010-12-21,'601766,中国南车,8.03,8.08,8.14,7.9,58374118 2010-12-22,'601766,中国南车,8.11,8.15,8.36,8.0,105733497 2010-12-23,'601766,中国南车,8.13,7.96,8.17,7.92,62385525 2010-12-24,'601766,中国南车,7.93,7.69,7.96,7.55,112277414 2010-12-27,'601766,中国南车,7.66,7.44,7.87,7.41,88952057 2010-12-28,'601766,中国南车,7.42,7.26,7.43,7.16,70793838 2010-12-29,'601766,中国南车,7.26,7.37,7.42,7.26,59860631 2010-12-30,'601766,中国南车,7.37,7.32,7.53,7.27,76114498 2010-12-31,'601766,中国南车,7.34,7.55,7.58,7.28,80906074 2011-01-04,'601766,中国南车,7.65,8.29,8.3,7.52,151023667 2011-01-05,'601766,中国南车,8.22,8.33,8.79,8.08,260358135 2011-01-06,'601766,中国南车,8.21,8.25,8.34,7.95,116644721 2011-01-07,'601766,中国南车,8.18,8.31,8.39,8.04,109215570 2011-01-10,'601766,中国南车,8.25,8.28,8.56,8.17,120140095 2011-01-11,'601766,中国南车,8.15,8.23,8.38,8.02,65066179 2011-01-12,'601766,中国南车,8.2,8.16,8.28,8.06,51939318 2011-01-13,'601766,中国南车,8.17,8.28,8.34,7.97,105089677 2011-01-14,'601766,中国南车,8.19,8.38,8.67,8.15,141409276 2011-01-17,'601766,中国南车,8.25,8.11,8.5,8.02,113497271 2011-01-18,'601766,中国南车,8.05,7.87,8.1,7.8,73171104 2011-01-19,'601766,中国南车,7.87,8.66,8.66,7.82,260364570 2011-01-20,'601766,中国南车,8.7,8.46,8.72,8.3,260568413 2011-01-21,'601766,中国南车,8.35,8.65,9.15,8.23,246507101 2011-01-24,'601766,中国南车,8.58,8.66,8.86,8.5,135238741 2011-01-25,'601766,中国南车,8.57,8.32,8.59,8.13,124356998 2011-01-26,'601766,中国南车,8.29,8.62,8.66,8.21,113709588 2011-01-27,'601766,中国南车,8.55,8.71,9.08,8.42,200807587 2011-01-28,'601766,中国南车,8.68,8.64,8.73,8.56,109027213 2011-01-31,'601766,中国南车,8.64,9.07,9.17,8.64,219114552 2011-02-01,'601766,中国南车,9.0,8.91,9.02,8.84,114262483 2011-02-09,'601766,中国南车,8.8,8.82,9.1,8.73,155276446 2011-02-10,'601766,中国南车,8.73,8.57,8.8,8.4,204268402 2011-02-11,'601766,中国南车,8.51,8.54,8.63,8.45,114031792 2011-02-14,'601766,中国南车,8.48,8.38,8.54,8.2,264558332 2011-02-15,'601766,中国南车,8.44,8.66,8.75,8.36,243365514 2011-02-16,'601766,中国南车,8.57,8.5,8.6,8.37,171469662 2011-02-17,'601766,中国南车,8.5,8.54,8.67,8.37,193768563 2011-02-18,'601766,中国南车,8.65,8.7,8.94,8.65,216305260 2011-02-21,'601766,中国南车,8.63,8.62,8.72,8.48,166207506 2011-02-22,'601766,中国南车,8.63,8.15,8.64,8.14,239174696 2011-02-23,'601766,中国南车,8.1,8.06,8.27,7.86,157203169 2011-02-24,'601766,中国南车,8.0,8.1,8.17,7.83,106746443 2011-02-25,'601766,中国南车,8.03,7.98,8.07,7.9,72687441 2011-02-28,'601766,中国南车,7.97,8.16,8.24,7.97,104539333 2011-03-01,'601766,中国南车,8.18,8.15,8.24,8.11,65948576 2011-03-02,'601766,中国南车,8.09,7.89,8.09,7.78,159310715 2011-03-03,'601766,中国南车,7.89,7.69,7.94,7.66,112962648 2011-03-04,'601766,中国南车,7.66,7.83,7.83,7.62,68832106 2011-03-07,'601766,中国南车,7.89,7.93,7.97,7.73,145724749 2011-03-08,'601766,中国南车,7.93,7.83,7.94,7.77,87652175 2011-03-09,'601766,中国南车,7.85,8.05,8.13,7.79,156978736 2011-03-10,'601766,中国南车,8.0,7.93,8.09,7.93,91830009 2011-03-11,'601766,中国南车,7.9,7.79,7.95,7.77,69798660 2011-03-14,'601766,中国南车,7.7,7.63,7.79,7.55,94569537 2011-03-15,'601766,中国南车,7.6,7.42,7.6,7.26,122820683 2011-03-16,'601766,中国南车,7.44,7.51,7.55,7.41,69849219 2011-03-17,'601766,中国南车,7.46,7.56,7.65,7.33,75738502 2011-03-18,'601766,中国南车,7.66,7.73,7.76,7.55,82499882 2011-03-21,'601766,中国南车,7.69,7.7,7.77,7.65,60044849 2011-03-22,'601766,中国南车,7.72,7.77,7.8,7.51,70575112 2011-03-23,'601766,中国南车,7.8,7.86,7.96,7.77,87355168 2011-03-24,'601766,中国南车,7.87,7.72,7.89,7.71,51145870 2011-03-25,'601766,中国南车,7.72,7.68,7.72,7.6,66771526 2011-03-28,'601766,中国南车,7.68,7.62,7.69,7.55,93175665 2011-03-29,'601766,中国南车,7.56,7.48,7.61,7.47,63834362 2011-03-30,'601766,中国南车,7.41,7.19,7.5,7.15,157914704 2011-03-31,'601766,中国南车,7.2,7.22,7.27,7.16,53613045 2011-04-01,'601766,中国南车,7.24,7.19,7.26,7.05,58701180 2011-04-06,'601766,中国南车,7.15,7.08,7.15,7.02,62344981 2011-04-07,'601766,中国南车,7.09,7.38,7.39,7.08,120581565 2011-04-08,'601766,中国南车,7.4,7.38,7.42,7.3,59310610 2011-04-11,'601766,中国南车,7.38,7.43,7.48,7.36,74987200 2011-04-12,'601766,中国南车,7.43,7.46,7.55,7.38,77606045 2011-04-13,'601766,中国南车,7.44,7.62,7.7,7.36,101508217 2011-04-14,'601766,中国南车,7.68,7.42,7.71,7.39,81692675 2011-04-15,'601766,中国南车,7.38,7.31,7.46,7.17,76185256 2011-04-18,'601766,中国南车,7.23,7.35,7.35,7.17,53110809 2011-04-19,'601766,中国南车,7.3,7.19,7.3,7.18,43521220 2011-04-20,'601766,中国南车,7.23,7.23,7.33,7.21,36137673 2011-04-21,'601766,中国南车,7.27,7.25,7.3,7.23,35572742 2011-04-22,'601766,中国南车,7.25,7.19,7.26,7.16,32488394 2011-04-25,'601766,中国南车,7.19,7.22,7.33,7.08,65476212 2011-04-27,'601766,中国南车,7.2,7.09,7.22,7.05,55059520 2011-04-28,'601766,中国南车,7.13,6.89,7.15,6.85,56292092 2011-04-29,'601766,中国南车,6.85,6.93,6.95,6.83,28547105 2011-05-03,'601766,中国南车,6.89,6.88,6.89,6.73,54067892 2011-05-04,'601766,中国南车,6.86,6.79,6.92,6.77,45605748 2011-05-05,'601766,中国南车,6.72,6.58,6.75,6.56,62407656 2011-05-06,'601766,中国南车,6.5,6.6,6.63,6.47,48544914 2011-05-09,'601766,中国南车,6.71,6.93,7.05,6.7,102581344 2011-05-10,'601766,中国南车,6.95,6.93,6.98,6.86,31534256 2011-05-11,'601766,中国南车,6.98,6.93,7.1,6.91,56467780 2011-05-12,'601766,中国南车,6.94,6.73,6.95,6.72,35706570 2011-05-13,'601766,中国南车,6.72,6.79,6.79,6.66,27097628 2011-05-16,'601766,中国南车,6.8,6.75,6.93,6.73,27721253 2011-05-17,'601766,中国南车,6.75,6.79,6.86,6.68,29104420 2011-05-18,'601766,中国南车,6.78,6.83,6.87,6.73,21293524 2011-05-19,'601766,中国南车,6.8,6.73,6.83,6.7,28049041 2011-05-20,'601766,中国南车,6.72,6.69,6.73,6.64,24060883 2011-05-23,'601766,中国南车,6.78,6.51,6.79,6.5,39721861 2011-05-24,'601766,中国南车,6.49,6.46,6.49,6.34,27870158 2011-05-25,'601766,中国南车,6.45,6.58,6.75,6.37,49615945 2011-05-26,'601766,中国南车,6.6,6.46,6.65,6.44,28858744 2011-05-27,'601766,中国南车,6.46,6.5,6.59,6.45,32156377 2011-05-31,'601766,中国南车,6.54,6.64,6.67,6.5,33144477 2011-06-01,'601766,中国南车,6.66,6.62,6.67,6.58,23489723 2011-06-02,'601766,中国南车,6.54,6.55,6.64,6.45,22523189 2011-06-03,'601766,中国南车,6.55,6.62,6.67,6.55,36531343 2011-06-07,'601766,中国南车,6.69,6.85,6.85,6.69,80755668 2011-06-08,'601766,中国南车,6.88,6.94,6.97,6.79,63210176 2011-06-15,'601766,中国南车,7.0,6.81,7.35,6.77,139681631 2011-06-16,'601766,中国南车,6.75,6.72,6.92,6.68,50457529 2011-06-17,'601766,中国南车,6.7,6.59,6.75,6.58,29377404 2011-06-20,'601766,中国南车,6.67,6.67,6.71,6.6,29522785 2011-06-21,'601766,中国南车,6.72,6.65,6.75,6.51,41132029 2011-06-22,'601766,中国南车,6.62,6.64,6.71,6.55,23305577 2011-06-23,'601766,XD中国南,6.56,6.66,6.68,6.53,23408235 2011-06-24,'601766,中国南车,6.63,6.93,6.98,6.6,107152717 2011-06-27,'601766,中国南车,6.9,7.02,7.14,6.88,77734224 2011-06-28,'601766,中国南车,6.98,7.05,7.12,6.92,57001809 2011-06-29,'601766,中国南车,7.08,7.07,7.13,6.99,56400868 2011-06-30,'601766,中国南车,7.08,7.12,7.3,7.08,68928336 2011-07-01,'601766,中国南车,7.16,7.03,7.18,7.0,47536551 2011-07-04,'601766,中国南车,7.06,7.14,7.16,7.0,66375291 2011-07-05,'601766,中国南车,7.14,7.14,7.19,7.08,44800923 2011-07-06,'601766,中国南车,7.13,7.17,7.2,7.06,52924598 2011-07-07,'601766,中国南车,7.17,7.2,7.3,7.13,82074707 2011-07-08,'601766,中国南车,7.21,7.16,7.27,7.14,50354455 2011-07-11,'601766,中国南车,7.12,7.07,7.14,7.03,48380779 2011-07-12,'601766,中国南车,7.01,6.87,7.03,6.86,54048546 2011-07-13,'601766,中国南车,6.86,6.94,6.98,6.86,48593561 2011-07-14,'601766,中国南车,6.92,6.87,6.94,6.8,57434337 2011-07-15,'601766,中国南车,6.86,6.9,6.93,6.83,35638354 2011-07-18,'601766,中国南车,6.9,6.97,6.99,6.86,50728373 2011-07-19,'601766,中国南车,6.95,6.88,7.02,6.86,46326116 2011-07-20,'601766,中国南车,6.93,6.74,6.95,6.69,44546097 2011-07-21,'601766,中国南车,6.75,6.71,6.79,6.69,22908002 2011-07-22,'601766,中国南车,6.73,6.63,6.76,6.59,39595666 2011-07-25,'601766,中国南车,6.15,6.04,6.25,5.99,261169703 2011-07-26,'601766,中国南车,5.9,5.82,5.9,5.62,112569956 2011-07-27,'601766,中国南车,5.76,5.85,5.91,5.72,90903338 2011-07-28,'601766,中国南车,5.85,5.93,5.97,5.79,87229192 2011-07-29,'601766,中国南车,5.95,5.81,5.95,5.8,48136815 2011-08-01,'601766,中国南车,5.81,5.68,5.83,5.65,61326700 2011-08-02,'601766,中国南车,5.66,5.49,5.66,5.45,57085946 2011-08-03,'601766,中国南车,5.4,5.44,5.51,5.33,51930818 2011-08-04,'601766,中国南车,5.45,5.54,5.57,5.45,60211832 2011-08-05,'601766,中国南车,5.4,5.39,5.48,5.32,47137849 2011-08-08,'601766,中国南车,5.32,5.3,5.41,5.1,72143871 2011-08-09,'601766,中国南车,5.16,5.35,5.4,5.12,57663054 2011-08-10,'601766,中国南车,5.44,5.37,5.47,5.35,57415459 2011-08-11,'601766,中国南车,5.19,5.28,5.32,5.15,80380802 2011-08-12,'601766,中国南车,5.28,5.41,5.5,5.2,102433279 2011-08-15,'601766,中国南车,5.41,5.43,5.43,5.36,55872170 2011-08-16,'601766,中国南车,5.46,5.49,5.58,5.46,68983265 2011-08-17,'601766,中国南车,5.45,5.38,5.52,5.36,35281001 2011-08-18,'601766,中国南车,5.39,5.21,5.41,5.13,56966447 2011-08-19,'601766,中国南车,5.11,5.06,5.17,5.03,62486067 2011-08-22,'601766,中国南车,5.05,4.96,5.12,4.93,48221741 2011-08-23,'601766,中国南车,4.99,5.07,5.09,4.95,38073396 2011-08-24,'601766,中国南车,5.1,5.06,5.13,5.02,28012966 2011-08-25,'601766,中国南车,5.11,5.26,5.27,5.09,70831347 2011-08-26,'601766,中国南车,5.22,5.26,5.3,5.19,37513872 2011-08-29,'601766,中国南车,5.22,5.15,5.23,5.14,31100477 2011-08-30,'601766,中国南车,5.19,5.08,5.22,5.07,35111204 2011-08-31,'601766,中国南车,5.09,5.1,5.12,5.02,22175995 2011-09-01,'601766,中国南车,5.1,5.05,5.1,5.04,19804573 2011-09-02,'601766,中国南车,5.03,4.99,5.05,4.96,30300565 2011-09-05,'601766,中国南车,4.95,4.81,4.95,4.8,36168660 2011-09-06,'601766,中国南车,4.78,4.8,4.83,4.7,21870670 2011-09-07,'601766,中国南车,4.83,4.87,4.88,4.8,20604311 2011-09-08,'601766,中国南车,4.93,4.8,4.93,4.79,16266640 2011-09-09,'601766,中国南车,4.83,4.76,4.87,4.75,23101719 2011-09-13,'601766,中国南车,4.7,4.66,4.7,4.62,28689268 2011-09-14,'601766,中国南车,4.68,4.63,4.69,4.54,39807425 2011-09-15,'601766,中国南车,4.64,4.69,4.75,4.61,43717934 2011-09-16,'601766,中国南车,4.7,4.61,4.73,4.58,42709588 2011-09-19,'601766,中国南车,4.6,4.51,4.6,4.48,25828958 2011-09-20,'601766,中国南车,4.51,4.53,4.56,4.46,21774515 2011-09-21,'601766,中国南车,4.54,4.81,4.97,4.5,122013374 2011-09-22,'601766,中国南车,4.75,4.66,4.82,4.65,67360955 2011-09-23,'601766,中国南车,4.58,4.63,4.68,4.55,35982881 2011-09-26,'601766,中国南车,4.63,4.64,4.75,4.58,62035838 2011-09-27,'601766,中国南车,4.69,4.72,4.77,4.65,43528424 2011-09-28,'601766,中国南车,4.65,4.64,4.71,4.61,47900873 2011-09-29,'601766,中国南车,4.61,4.54,4.64,4.52,31649856 2011-09-30,'601766,中国南车,4.56,4.51,4.58,4.47,24870208 2011-10-10,'601766,中国南车,4.5,4.44,4.51,4.39,29831814 2011-10-11,'601766,中国南车,4.57,4.44,4.59,4.37,25831836 2011-10-12,'601766,中国南车,4.42,4.67,4.75,4.38,94115992 2011-10-13,'601766,中国南车,4.74,4.91,4.96,4.69,126331515 2011-10-14,'601766,中国南车,4.9,4.99,5.03,4.87,98429284 2011-10-17,'601766,中国南车,4.95,5.03,5.07,4.93,64995893 2011-10-18,'601766,中国南车,4.97,4.92,5.05,4.88,57263010 2011-10-19,'601766,中国南车,4.89,5.01,5.09,4.85,74617177 2011-10-20,'601766,中国南车,4.98,4.96,5.05,4.74,80303882 2011-10-21,'601766,中国南车,4.92,4.99,5.03,4.85,54046157 2011-10-24,'601766,中国南车,5.01,5.17,5.19,4.83,116567200 2011-10-25,'601766,中国南车,5.15,5.33,5.42,5.1,109948051 2011-10-26,'601766,中国南车,5.31,5.45,5.73,5.28,162594721 2011-10-27,'601766,中国南车,5.44,5.33,5.48,5.32,55064384 2011-10-28,'601766,中国南车,5.42,5.45,5.65,5.33,96865104 2011-10-31,'601766,中国南车,5.43,5.48,5.5,5.27,68989452 2011-11-01,'601766,中国南车,5.42,5.56,5.65,5.37,70848828 2011-11-02,'601766,中国南车,5.51,5.8,5.85,5.44,124235372 2011-11-03,'601766,中国南车,5.84,5.69,5.85,5.68,77973797 2011-11-04,'601766,中国南车,5.73,5.63,5.78,5.55,69411864 2011-11-08,'601766,中国南车,5.54,5.39,5.57,5.31,100488359 2011-11-09,'601766,中国南车,5.39,5.44,5.45,5.3,49457868 2011-11-10,'601766,中国南车,5.37,5.29,5.38,5.28,45438699 2011-11-11,'601766,中国南车,5.32,5.33,5.45,5.26,30830072 2011-11-14,'601766,中国南车,5.38,5.43,5.46,5.34,48095744 2011-11-15,'601766,中国南车,5.43,5.38,5.43,5.34,36639652 2011-11-16,'601766,中国南车,5.38,5.22,5.38,5.13,51830073 2011-11-17,'601766,中国南车,5.19,5.17,5.25,5.14,22192165 2011-11-18,'601766,中国南车,5.13,5.15,5.21,5.1,32726646 2011-11-21,'601766,中国南车,5.14,5.26,5.28,5.12,31408065 2011-11-22,'601766,中国南车,5.2,5.25,5.29,5.18,19634790 2011-11-23,'601766,中国南车,5.24,5.23,5.28,5.17,21023501 2011-11-24,'601766,中国南车,5.19,5.18,5.21,5.04,23759907 2011-11-25,'601766,中国南车,5.18,5.11,5.21,5.08,10795414 2011-11-28,'601766,中国南车,5.11,5.11,5.18,5.1,13019494 2011-11-29,'601766,中国南车,5.16,5.19,5.2,5.14,18369544 2011-11-30,'601766,中国南车,5.16,5.09,5.25,4.98,24796626 2011-12-01,'601766,中国南车,5.2,5.26,5.3,5.1,36604617 2011-12-02,'601766,中国南车,5.26,5.32,5.35,5.21,47912278 2011-12-05,'601766,中国南车,5.32,5.25,5.33,5.12,34865972 2011-12-06,'601766,中国南车,5.22,5.24,5.25,5.14,16367805 2011-12-07,'601766,中国南车,5.24,5.25,5.27,5.2,16292757 2011-12-08,'601766,中国南车,5.23,5.21,5.26,5.17,15234292 2011-12-09,'601766,中国南车,5.18,5.19,5.22,5.15,15524579 2011-12-12,'601766,中国南车,5.16,5.12,5.21,5.08,15070850 2011-12-13,'601766,中国南车,5.08,4.87,5.08,4.75,55180689 2011-12-14,'601766,中国南车,4.83,4.79,4.85,4.7,19743192 2011-12-15,'601766,中国南车,4.73,4.73,4.8,4.63,18790442 2011-12-16,'601766,中国南车,4.72,4.89,4.92,4.65,20574051 2011-12-19,'601766,中国南车,4.87,4.84,4.87,4.75,20229278 2011-12-20,'601766,中国南车,4.84,4.85,4.93,4.84,15716348 2011-12-21,'601766,中国南车,4.89,4.77,4.91,4.7,13173082 2011-12-22,'601766,中国南车,4.71,4.74,4.83,4.65,20422443 2011-12-23,'601766,中国南车,4.76,4.77,4.85,4.73,23372782 2011-12-26,'601766,中国南车,4.76,4.42,4.77,4.38,75439401 2011-12-27,'601766,中国南车,4.4,4.33,4.46,4.24,39021422 2011-12-28,'601766,中国南车,4.31,4.28,4.33,4.2,25451193 2011-12-29,'601766,中国南车,4.3,4.32,4.43,4.27,45908903 2011-12-30,'601766,中国南车,4.33,4.33,4.36,4.27,29679449 2012-01-04,'601766,中国南车,4.36,4.17,4.39,4.16,27088361 2012-01-05,'601766,中国南车,4.2,4.15,4.21,4.09,29486209 2012-01-06,'601766,中国南车,4.15,4.17,4.19,4.1,22609502 2012-01-09,'601766,中国南车,4.17,4.29,4.3,4.14,54673628 2012-01-10,'601766,中国南车,4.28,4.5,4.52,4.27,80050786 2012-01-11,'601766,中国南车,4.5,4.5,4.57,4.43,47137054 2012-01-12,'601766,中国南车,4.5,4.52,4.62,4.45,35091888 2012-01-13,'601766,中国南车,4.54,4.47,4.55,4.35,40277677 2012-01-16,'601766,中国南车,4.43,4.41,4.5,4.34,18571547 2012-01-17,'601766,中国南车,4.4,4.73,4.85,4.39,52750101 2012-01-18,'601766,中国南车,4.72,4.62,4.78,4.56,40653215 2012-01-19,'601766,中国南车,4.66,4.72,4.74,4.56,31477119 2012-01-20,'601766,中国南车,4.73,4.74,4.76,4.66,22204113 2012-01-30,'601766,中国南车,4.77,4.64,4.79,4.64,22624110 2012-01-31,'601766,中国南车,4.66,4.6,4.68,4.55,23032585 2012-02-01,'601766,中国南车,4.6,4.56,4.64,4.53,18041116 2012-02-02,'601766,中国南车,4.57,4.66,4.66,4.52,23818524 2012-02-03,'601766,中国南车,4.66,4.66,4.71,4.6,27866949 2012-02-06,'601766,中国南车,4.66,4.64,4.69,4.61,21531826 2012-02-07,'601766,中国南车,4.62,4.57,4.67,4.54,24392279 2012-02-08,'601766,中国南车,4.57,4.67,4.68,4.56,25486816 2012-02-09,'601766,中国南车,4.67,4.67,4.75,4.64,30130995 2012-02-10,'601766,中国南车,4.65,4.73,4.81,4.64,52587633 2012-02-13,'601766,中国南车,4.7,4.83,4.86,4.67,48678058 2012-02-14,'601766,中国南车,4.8,4.83,4.85,4.77,20717430 2012-02-15,'601766,中国南车,4.82,4.85,4.86,4.78,23665965 2012-02-16,'601766,中国南车,4.82,4.82,4.89,4.78,27249802 2012-02-17,'601766,中国南车,4.85,4.82,4.87,4.8,16386586 2012-02-20,'601766,中国南车,4.88,4.81,4.9,4.81,29749408 2012-02-21,'601766,中国南车,4.83,4.82,4.83,4.75,24869951 2012-02-22,'601766,中国南车,4.83,4.87,4.9,4.81,30914013 2012-02-23,'601766,中国南车,4.86,4.85,4.9,4.83,31724217 2012-02-24,'601766,中国南车,4.86,4.99,5.01,4.84,77109495 2012-02-27,'601766,中国南车,5.01,5.06,5.14,5.01,56903468 2012-02-28,'601766,中国南车,5.04,5.04,5.1,4.96,38281325 2012-02-29,'601766,中国南车,5.01,4.93,5.04,4.9,37293210 2012-03-01,'601766,中国南车,4.9,4.92,4.95,4.88,17964081 2012-03-02,'601766,中国南车,4.92,4.99,5.04,4.91,40098947 2012-03-05,'601766,中国南车,4.98,4.91,5.01,4.9,33666491 2012-03-06,'601766,中国南车,4.9,4.79,4.92,4.79,30281732 2012-03-07,'601766,中国南车,4.77,4.73,4.8,4.72,23725785 2012-03-08,'601766,中国南车,4.75,4.76,4.8,4.73,20349341 2012-03-09,'601766,中国南车,4.78,4.78,4.83,4.74,29072092 2012-03-12,'601766,中国南车,4.8,4.76,4.81,4.72,36624221 2012-03-13,'601766,中国南车,4.75,4.76,4.77,4.71,30491074 2012-03-14,'601766,中国南车,4.78,4.62,4.83,4.52,67702421 2012-03-15,'601766,中国南车,4.6,4.54,4.61,4.53,38576525 2012-03-16,'601766,中国南车,4.56,4.58,4.6,4.49,31793804 2012-03-19,'601766,中国南车,4.58,4.67,4.72,4.53,31033703 2012-03-20,'601766,中国南车,4.66,4.58,4.66,4.55,20491748 2012-03-21,'601766,中国南车,4.61,4.57,4.64,4.55,21146912 2012-03-22,'601766,中国南车,4.62,4.63,4.72,4.61,40027047 2012-03-23,'601766,中国南车,4.65,4.54,4.65,4.51,20265120 2012-03-26,'601766,中国南车,4.53,4.5,4.56,4.47,16639092 2012-03-27,'601766,中国南车,4.5,4.48,4.53,4.46,13008090 2012-03-28,'601766,中国南车,4.47,4.37,4.48,4.35,19462414 2012-03-29,'601766,中国南车,4.35,4.42,4.5,4.28,23023760 2012-03-30,'601766,中国南车,4.41,4.44,4.48,4.39,16105991 2012-04-05,'601766,中国南车,4.45,4.54,4.63,4.44,29829561 2012-04-06,'601766,中国南车,4.53,4.5,4.58,4.45,22404768 2012-04-09,'601766,中国南车,4.5,4.42,4.51,4.41,15780731 2012-04-10,'601766,中国南车,4.42,4.45,4.46,4.36,13472499 2012-04-11,'601766,中国南车,4.4,4.4,4.43,4.35,23717119 2012-04-12,'601766,中国南车,4.39,4.45,4.45,4.36,38544154 2012-04-13,'601766,中国南车,4.45,4.49,4.5,4.44,35465197 2012-04-16,'601766,中国南车,4.48,4.54,4.56,4.46,40406154 2012-04-17,'601766,中国南车,4.57,4.53,4.6,4.52,30189715 2012-04-18,'601766,中国南车,4.58,4.84,4.88,4.58,116442958 2012-04-19,'601766,中国南车,4.83,4.8,4.9,4.76,44727132 2012-04-20,'601766,中国南车,4.84,4.97,5.08,4.81,86310332 2012-04-23,'601766,中国南车,4.99,4.92,5.1,4.89,69314892 2012-04-24,'601766,中国南车,4.92,4.92,4.95,4.77,44783992 2012-04-25,'601766,中国南车,4.94,5.04,5.08,4.9,69409301 2012-04-26,'601766,中国南车,5.06,5.04,5.1,4.99,46529357 2012-04-27,'601766,中国南车,5.05,5.02,5.08,5.0,25778612 2012-05-02,'601766,中国南车,5.08,5.05,5.12,5.02,58856865 2012-05-03,'601766,中国南车,5.03,4.96,5.04,4.96,43441277 2012-05-04,'601766,中国南车,4.96,4.99,5.0,4.91,31867182 2012-05-07,'601766,中国南车,4.94,4.95,5.0,4.91,35791395 2012-05-08,'601766,中国南车,4.98,4.95,4.98,4.92,25999185 2012-05-09,'601766,中国南车,4.92,4.81,4.93,4.8,31390880 2012-05-10,'601766,中国南车,4.79,4.8,4.86,4.76,28641245 2012-05-11,'601766,中国南车,4.78,4.78,4.84,4.76,22620962 2012-05-14,'601766,中国南车,4.81,4.82,4.85,4.78,23441272 2012-05-15,'601766,中国南车,4.79,4.81,4.82,4.72,22151618 2012-05-16,'601766,中国南车,4.78,4.68,4.8,4.65,27677615 2012-05-17,'601766,中国南车,4.68,4.77,4.83,4.65,25856513 2012-05-18,'601766,中国南车,4.73,4.67,4.74,4.66,17592269 2012-05-21,'601766,中国南车,4.74,4.83,5.0,4.74,60371912 2012-05-22,'601766,中国南车,4.86,4.9,4.94,4.82,47783569 2012-05-23,'601766,中国南车,4.91,4.95,4.99,4.88,40887037 2012-05-24,'601766,中国南车,4.98,4.92,5.09,4.89,51537184 2012-05-25,'601766,中国南车,4.93,4.99,5.05,4.82,54252867 2012-05-28,'601766,中国南车,5.0,5.1,5.12,4.91,76940582 2012-05-29,'601766,中国南车,5.1,5.07,5.13,5.02,54241352 2012-05-31,'601766,中国南车,5.01,4.93,5.02,4.91,41084365 2012-06-01,'601766,中国南车,4.91,4.94,4.96,4.85,29497043 2012-06-04,'601766,中国南车,4.86,4.81,4.86,4.78,32068494 2012-06-05,'601766,中国南车,4.8,4.77,4.83,4.75,20172527 2012-06-06,'601766,中国南车,4.77,4.78,4.8,4.72,13436800 2012-06-07,'601766,中国南车,4.82,4.77,4.85,4.73,14874218 2012-06-08,'601766,中国南车,4.8,4.65,4.8,4.59,32638909 2012-06-11,'601766,中国南车,4.65,4.72,4.74,4.64,16063383 2012-06-12,'601766,中国南车,4.68,4.75,4.77,4.67,16117438 2012-06-13,'601766,中国南车,4.76,4.82,4.83,4.71,25636615 2012-06-14,'601766,中国南车,4.79,4.73,4.81,4.72,11548412 2012-06-15,'601766,中国南车,4.75,4.76,4.78,4.69,14070139 2012-06-18,'601766,中国南车,4.78,4.79,4.83,4.77,13541382 2012-06-19,'601766,中国南车,4.78,4.84,4.91,4.76,35696162 2012-06-20,'601766,中国南车,4.86,4.85,4.87,4.79,14080317 2012-06-21,'601766,中国南车,4.83,4.77,4.84,4.75,13013051 2012-06-25,'601766,中国南车,4.76,4.68,4.77,4.67,13567494 2012-06-26,'601766,中国南车,4.64,4.7,4.71,4.62,10411612 2012-06-27,'601766,中国南车,4.7,4.67,4.72,4.64,11796000 2012-06-28,'601766,中国南车,4.67,4.61,4.68,4.6,12707167 2012-06-29,'601766,中国南车,4.61,4.56,4.61,4.44,34413583 2012-07-02,'601766,中国南车,4.58,4.46,4.59,4.44,27922344 2012-07-03,'601766,中国南车,4.48,4.49,4.57,4.47,26924207 2012-07-04,'601766,中国南车,4.5,4.38,4.52,4.31,33977640 2012-07-05,'601766,中国南车,4.35,4.3,4.36,4.2,34931772 2012-07-06,'601766,中国南车,4.33,4.39,4.4,4.28,28572086 2012-07-09,'601766,XD中国南,4.22,4.17,4.29,4.14,28171318 2012-07-10,'601766,中国南车,4.19,4.19,4.22,4.14,17757745 2012-07-11,'601766,中国南车,4.24,4.38,4.46,4.23,53806861 2012-07-12,'601766,中国南车,4.38,4.39,4.43,4.34,23866026 2012-07-13,'601766,中国南车,4.39,4.4,4.42,4.33,23387950 2012-07-16,'601766,中国南车,4.4,4.3,4.4,4.29,24075944 2012-07-17,'601766,中国南车,4.29,4.35,4.39,4.27,21679367 2012-07-18,'601766,中国南车,4.32,4.33,4.35,4.27,10782673 2012-07-19,'601766,中国南车,4.33,4.33,4.38,4.28,23856066 2012-07-20,'601766,中国南车,4.31,4.36,4.4,4.3,23405614 2012-07-23,'601766,中国南车,4.33,4.26,4.33,4.21,13636061 2012-07-24,'601766,中国南车,4.24,4.29,4.31,4.22,7311375 2012-07-25,'601766,中国南车,4.28,4.28,4.31,4.25,9879331 2012-07-26,'601766,中国南车,4.27,4.19,4.29,4.18,20857838 2012-07-27,'601766,中国南车,4.21,4.2,4.22,4.18,10335803 2012-07-30,'601766,中国南车,4.23,4.18,4.24,4.16,13788940 2012-07-31,'601766,中国南车,4.2,4.17,4.21,4.16,13529545 2012-08-01,'601766,中国南车,4.2,4.27,4.29,4.17,23240028 2012-08-02,'601766,中国南车,4.31,4.3,4.33,4.27,17172026 2012-08-03,'601766,中国南车,4.31,4.35,4.35,4.28,21342553 2012-08-06,'601766,中国南车,4.34,4.36,4.37,4.32,14991779 2012-08-07,'601766,中国南车,4.36,4.32,4.37,4.31,13220343 2012-08-08,'601766,中国南车,4.33,4.32,4.34,4.29,13648937 2012-08-09,'601766,中国南车,4.31,4.35,4.36,4.29,14988782 2012-08-10,'601766,中国南车,4.35,4.33,4.36,4.31,9829876 2012-08-13,'601766,中国南车,4.33,4.25,4.33,4.24,15642104 2012-08-14,'601766,中国南车,4.26,4.25,4.27,4.23,12200989 2012-08-15,'601766,中国南车,4.26,4.21,4.26,4.2,8035914 2012-08-16,'601766,中国南车,4.21,4.2,4.22,4.18,8029732 2012-08-17,'601766,中国南车,4.22,4.31,4.33,4.2,19851768 2012-08-20,'601766,中国南车,4.32,4.28,4.32,4.23,19854905 2012-08-21,'601766,中国南车,4.28,4.29,4.31,4.24,14646125 2012-08-22,'601766,中国南车,4.29,4.22,4.29,4.21,10985819 2012-08-23,'601766,中国南车,4.24,4.23,4.27,4.22,7047302 2012-08-24,'601766,中国南车,4.22,4.2,4.28,4.18,9607388 2012-08-27,'601766,中国南车,4.21,4.0,4.21,3.97,35866067 2012-08-28,'601766,中国南车,4.0,4.03,4.07,3.99,12971512 2012-08-29,'601766,中国南车,4.03,4.02,4.04,3.97,13451266 2012-08-30,'601766,中国南车,4.06,4.06,4.15,4.03,25906579 2012-08-31,'601766,中国南车,4.05,3.99,4.06,3.95,20639463 2012-09-03,'601766,中国南车,3.98,3.98,4.02,3.97,23516488 2012-09-04,'601766,中国南车,4.0,3.92,4.01,3.88,23327385 2012-09-05,'601766,中国南车,3.9,3.87,3.91,3.81,28230077 2012-09-06,'601766,中国南车,4.01,4.04,4.08,3.99,65449659 2012-09-07,'601766,中国南车,4.08,4.29,4.42,4.05,104418622 2012-09-10,'601766,中国南车,4.32,4.28,4.35,4.25,38953536 2012-09-11,'601766,中国南车,4.32,4.28,4.35,4.25,32614432 2012-09-12,'601766,中国南车,4.32,4.3,4.36,4.26,26184872 2012-09-13,'601766,中国南车,4.3,4.24,4.3,4.23,20104751 2012-09-14,'601766,中国南车,4.28,4.24,4.3,4.22,23327329 2012-09-17,'601766,中国南车,4.22,4.1,4.23,4.09,24811864 2012-09-18,'601766,中国南车,4.06,4.01,4.1,4.01,18764049 2012-09-19,'601766,中国南车,4.01,4.05,4.08,4.0,20390763 2012-09-20,'601766,中国南车,4.03,3.94,4.04,3.92,19477785 2012-09-21,'601766,中国南车,3.94,3.91,3.97,3.9,15455746 2012-09-24,'601766,中国南车,3.89,3.91,3.96,3.82,23760713 2012-09-25,'601766,中国南车,3.89,3.86,3.93,3.85,13396857 2012-09-26,'601766,中国南车,3.87,3.8,3.88,3.79,21663464 2012-09-27,'601766,中国南车,3.8,3.89,3.95,3.75,33872595 2012-09-28,'601766,中国南车,3.89,4.11,4.12,3.86,66809291 2012-10-08,'601766,中国南车,4.09,4.05,4.17,3.99,26592445 2012-10-09,'601766,中国南车,4.07,4.18,4.18,4.07,42640173 2012-10-10,'601766,中国南车,4.17,4.19,4.2,4.13,18150247 2012-10-11,'601766,中国南车,4.18,4.21,4.34,4.17,69895393 2012-10-12,'601766,中国南车,4.25,4.25,4.28,4.19,29927974 2012-10-15,'601766,中国南车,4.27,4.24,4.28,4.18,24272742 2012-10-16,'601766,中国南车,4.22,4.25,4.3,4.21,17894335 2012-10-17,'601766,中国南车,4.26,4.26,4.32,4.23,16833075 2012-10-18,'601766,中国南车,4.27,4.33,4.37,4.27,27552267 2012-10-19,'601766,中国南车,4.33,4.3,4.35,4.29,10304887 2012-10-22,'601766,中国南车,4.29,4.29,4.32,4.24,16756028 2012-10-23,'601766,中国南车,4.28,4.34,4.42,4.28,44429293 2012-10-24,'601766,中国南车,4.32,4.34,4.4,4.3,17134446 2012-10-25,'601766,中国南车,4.35,4.24,4.38,4.22,23343567 2012-10-26,'601766,中国南车,4.24,4.16,4.27,4.15,16775709 2012-10-29,'601766,中国南车,4.12,4.18,4.26,4.12,14705423 2012-10-30,'601766,中国南车,4.18,4.24,4.25,4.17,22472170 2012-10-31,'601766,中国南车,4.24,4.47,4.5,4.22,104329997 2012-11-01,'601766,中国南车,4.47,4.53,4.63,4.47,63655622 2012-11-02,'601766,中国南车,4.53,4.53,4.56,4.5,25546260 2012-11-05,'601766,中国南车,4.53,4.59,4.61,4.49,26135295 2012-11-06,'601766,中国南车,4.59,4.54,4.59,4.47,22472365 2012-11-07,'601766,中国南车,4.54,4.48,4.57,4.47,14013895 2012-11-08,'601766,中国南车,4.47,4.48,4.57,4.43,42380562 2012-11-09,'601766,中国南车,4.49,4.67,4.7,4.48,68289658 2012-11-12,'601766,中国南车,4.67,4.8,4.85,4.64,71319999 2012-11-13,'601766,中国南车,4.83,4.7,4.83,4.68,38313581 2012-11-14,'601766,中国南车,4.68,4.65,4.78,4.59,37547324 2012-11-15,'601766,中国南车,4.65,4.55,4.68,4.53,49584261 2012-11-16,'601766,中国南车,4.53,4.6,4.73,4.5,65881130 2012-11-19,'601766,中国南车,4.56,4.69,4.72,4.53,44536025 2012-11-20,'601766,中国南车,4.69,4.54,4.72,4.53,37948861 2012-11-21,'601766,中国南车,4.55,4.61,4.63,4.54,21982836 2012-11-22,'601766,中国南车,4.61,4.63,4.63,4.57,25546787 2012-11-23,'601766,中国南车,4.64,4.72,4.76,4.6,35669042 2012-11-26,'601766,中国南车,4.7,4.75,4.81,4.69,31411942 2012-11-27,'601766,中国南车,4.75,4.68,4.79,4.61,33796583 2012-11-28,'601766,中国南车,4.66,4.59,4.66,4.54,28755018 2012-11-29,'601766,中国南车,4.58,4.63,4.65,4.58,30923150 2012-11-30,'601766,中国南车,4.64,4.78,4.85,4.63,48315285 2012-12-03,'601766,中国南车,4.78,4.84,4.9,4.76,46155083 2012-12-04,'601766,中国南车,4.82,4.84,4.89,4.77,29662527 2012-12-05,'601766,中国南车,4.84,5.05,5.08,4.83,67807681 2012-12-06,'601766,中国南车,5.05,4.93,5.07,4.89,55215578 2012-12-07,'601766,中国南车,4.91,4.94,5.02,4.87,46956644 2012-12-10,'601766,中国南车,4.95,4.99,5.07,4.91,47318411 2012-12-11,'601766,中国南车,4.97,4.91,4.97,4.89,24152173 2012-12-12,'601766,中国南车,4.9,4.92,4.95,4.82,24102053 2012-12-13,'601766,中国南车,4.93,4.9,4.97,4.9,21984884 2012-12-14,'601766,中国南车,4.91,5.04,5.05,4.87,66735399 2012-12-17,'601766,中国南车,5.04,4.96,5.08,4.92,67329967 2012-12-18,'601766,中国南车,4.97,4.93,5.0,4.91,42528221 2012-12-19,'601766,中国南车,4.95,4.92,4.95,4.88,31865300 2012-12-20,'601766,中国南车,4.92,4.88,4.92,4.8,41559966 2012-12-21,'601766,中国南车,4.88,4.9,5.01,4.86,45566378 2012-12-24,'601766,中国南车,4.9,4.84,4.95,4.81,42012971 2012-12-25,'601766,中国南车,4.83,4.96,4.98,4.83,50397063 2012-12-26,'601766,中国南车,4.98,5.01,5.02,4.93,49789874 2012-12-27,'601766,中国南车,5.02,4.93,5.05,4.89,32654639 2012-12-28,'601766,中国南车,4.92,4.96,4.96,4.86,33238669 2012-12-31,'601766,中国南车,4.95,4.96,5.01,4.85,54622369 2013-01-04,'601766,中国南车,4.97,5.17,5.18,4.91,111244667 2013-01-07,'601766,中国南车,5.15,5.19,5.2,5.09,68787735 2013-01-08,'601766,中国南车,5.18,5.1,5.18,5.07,45078889 2013-01-09,'601766,中国南车,5.08,5.05,5.09,4.99,40466684 2013-01-10,'601766,中国南车,5.04,5.02,5.09,4.96,43013401 2013-01-11,'601766,中国南车,5.02,4.94,5.03,4.93,28686758 2013-01-14,'601766,中国南车,4.98,5.1,5.1,4.97,49982314 2013-01-15,'601766,中国南车,5.1,5.13,5.2,5.04,86616342 2013-01-16,'601766,中国南车,5.14,5.02,5.14,4.98,54975186 2013-01-17,'601766,中国南车,5.02,4.93,5.03,4.88,49052002 2013-01-18,'601766,中国南车,4.95,5.01,5.03,4.88,65235361 2013-01-21,'601766,中国南车,5.02,5.02,5.1,4.93,61574500 2013-01-22,'601766,中国南车,5.02,4.92,5.03,4.88,65839536 2013-01-23,'601766,中国南车,4.89,4.9,4.93,4.83,30913606 2013-01-24,'601766,中国南车,4.89,4.8,4.97,4.78,58734751 2013-01-25,'601766,中国南车,4.82,4.71,4.82,4.7,41962348 2013-01-28,'601766,中国南车,4.71,4.84,4.85,4.71,58861555 2013-01-29,'601766,中国南车,4.84,4.88,4.91,4.84,46740475 2013-01-30,'601766,中国南车,4.88,4.89,4.91,4.86,37248282 2013-01-31,'601766,中国南车,4.89,4.85,4.9,4.82,28980512 2013-02-01,'601766,中国南车,4.88,4.81,4.88,4.78,47434128 2013-02-04,'601766,中国南车,4.84,4.76,4.86,4.72,54796525 2013-02-05,'601766,中国南车,4.76,5.24,5.24,4.76,240127133 2013-02-06,'601766,中国南车,5.22,5.11,5.22,5.04,114853412 2013-02-07,'601766,中国南车,5.1,5.07,5.11,5.04,46771238 2013-02-08,'601766,中国南车,5.06,5.08,5.12,5.04,50326083 2013-02-18,'601766,中国南车,5.11,5.07,5.13,5.05,35525614 2013-02-19,'601766,中国南车,5.09,5.08,5.24,5.06,82644707 2013-02-20,'601766,中国南车,5.09,5.06,5.12,4.99,42466526 2013-02-21,'601766,中国南车,5.0,4.89,5.01,4.86,47807911 2013-02-22,'601766,中国南车,4.89,4.87,4.94,4.86,26883933 2013-02-25,'601766,中国南车,4.9,4.91,4.96,4.89,31008526 2013-02-26,'601766,中国南车,4.91,4.74,4.91,4.73,49628685 2013-02-27,'601766,中国南车,4.77,4.69,4.82,4.63,43536019 2013-02-28,'601766,中国南车,4.72,4.79,4.81,4.66,44433470 2013-03-01,'601766,中国南车,4.81,4.76,4.81,4.69,32946387 2013-03-04,'601766,中国南车,4.72,4.64,4.75,4.6,46079430 2013-03-05,'601766,中国南车,4.64,4.71,4.73,4.64,33397192 2013-03-06,'601766,中国南车,4.73,4.83,4.86,4.73,45493530 2013-03-07,'601766,中国南车,4.79,4.78,4.87,4.75,36415934 2013-03-08,'601766,中国南车,4.78,4.71,4.8,4.71,16082153 2013-03-11,'601766,中国南车,4.75,4.75,4.84,4.72,22497551 2013-03-12,'601766,中国南车,4.75,4.61,4.77,4.57,36331188 2013-03-13,'601766,中国南车,4.6,4.44,4.6,4.35,45859733 2013-03-14,'601766,中国南车,4.43,4.4,4.44,4.37,19205763 2013-03-15,'601766,中国南车,4.4,4.44,4.54,4.4,39562188 2013-03-18,'601766,中国南车,4.45,4.35,4.5,4.32,29493448 2013-03-19,'601766,中国南车,4.38,4.34,4.39,4.26,22807447 2013-03-20,'601766,中国南车,4.34,4.42,4.44,4.32,28268435 2013-03-21,'601766,中国南车,4.45,4.43,4.47,4.39,26975659 2013-03-22,'601766,中国南车,4.42,4.41,4.43,4.38,23984684 2013-03-25,'601766,中国南车,4.42,4.39,4.44,4.36,17749298 2013-03-26,'601766,中国南车,4.38,4.29,4.38,4.26,35252981 2013-03-27,'601766,中国南车,4.3,4.29,4.34,4.27,15488600 2013-03-28,'601766,中国南车,4.27,4.06,4.29,4.01,70875317 2013-03-29,'601766,中国南车,4.09,4.09,4.15,4.07,32366162 2013-04-01,'601766,中国南车,4.09,4.04,4.1,4.0,37415621 2013-04-02,'601766,中国南车,4.03,3.99,4.08,3.96,56679290 2013-04-03,'601766,中国南车,4.01,3.98,4.03,3.97,32784742 2013-04-08,'601766,中国南车,3.95,3.98,3.99,3.9,35781253 2013-04-09,'601766,中国南车,3.99,4.04,4.06,3.97,26839091 2013-04-10,'601766,中国南车,4.05,4.17,4.18,4.02,72405879 2013-04-11,'601766,中国南车,4.17,4.13,4.22,4.13,39888100 2013-04-12,'601766,中国南车,4.13,4.07,4.16,4.02,35545253 2013-04-15,'601766,中国南车,4.07,4.03,4.08,3.98,23764308 2013-04-16,'601766,中国南车,3.99,4.1,4.1,3.97,27837738 2013-04-17,'601766,中国南车,4.1,4.06,4.12,4.03,20384052 2013-04-18,'601766,中国南车,4.06,4.04,4.07,4.01,27750550 2013-04-19,'601766,中国南车,4.05,4.12,4.13,4.03,53895283 2013-04-22,'601766,中国南车,4.09,4.08,4.11,4.06,29994500 2013-04-23,'601766,中国南车,4.08,3.99,4.1,3.97,32468642 2013-04-24,'601766,中国南车,4.0,4.03,4.05,3.99,26286783 2013-04-25,'601766,中国南车,4.03,4.02,4.06,3.98,26084493 2013-04-26,'601766,中国南车,4.02,3.98,4.04,3.98,16381021 2013-05-02,'601766,中国南车,3.98,3.94,3.99,3.92,19595668 2013-05-03,'601766,中国南车,3.95,4.02,4.04,3.95,24425010 2013-05-06,'601766,中国南车,4.02,4.05,4.07,4.02,25808731 2013-05-07,'601766,中国南车,4.08,4.08,4.1,4.05,33380928 2013-05-08,'601766,中国南车,4.1,4.13,4.14,4.09,39624463 2013-05-09,'601766,中国南车,4.14,4.09,4.15,4.06,40855954 2013-05-10,'601766,中国南车,4.08,4.1,4.11,4.06,32335956 2013-05-13,'601766,中国南车,4.1,4.18,4.23,4.1,56819953 2013-05-14,'601766,中国南车,4.18,4.16,4.24,4.13,42359809 2013-05-15,'601766,中国南车,4.16,4.19,4.23,4.14,30684642 2013-05-16,'601766,中国南车,4.19,4.21,4.24,4.16,29476183 2013-05-17,'601766,中国南车,4.21,4.26,4.27,4.19,49808717 2013-05-20,'601766,中国南车,4.26,4.32,4.35,4.24,48402439 2013-05-21,'601766,中国南车,4.3,4.34,4.37,4.26,41792004 2013-05-22,'601766,中国南车,4.34,4.31,4.38,4.28,30686311 2013-05-23,'601766,中国南车,4.3,4.23,4.3,4.21,34210396 2013-05-24,'601766,中国南车,4.23,4.3,4.34,4.23,44946899 2013-05-27,'601766,中国南车,4.3,4.3,4.36,4.28,34692904 2013-05-28,'601766,中国南车,4.36,4.45,4.46,4.34,72580074 2013-05-29,'601766,中国南车,4.46,4.43,4.53,4.42,44634094 2013-05-30,'601766,中国南车,4.41,4.43,4.5,4.38,31921168 2013-05-31,'601766,中国南车,4.44,4.4,4.47,4.39,27673841 2013-06-03,'601766,中国南车,4.41,4.41,4.46,4.39,26209966 2013-06-04,'601766,中国南车,4.4,4.28,4.4,4.26,30544587 2013-06-05,'601766,中国南车,4.28,4.29,4.3,4.23,16872459 2013-06-06,'601766,中国南车,4.29,4.23,4.31,4.22,17019331 2013-06-07,'601766,中国南车,4.25,4.13,4.28,4.1,23526018 2013-06-13,'601766,中国南车,4.09,3.99,4.09,3.94,37566374 2013-06-14,'601766,中国南车,4.0,4.01,4.02,3.95,23927375 2013-06-17,'601766,中国南车,4.01,4.07,4.15,3.96,26184490 2013-06-18,'601766,中国南车,4.06,4.07,4.14,4.05,22853261 2013-06-19,'601766,中国南车,4.07,4.04,4.08,3.97,15570446 2013-06-20,'601766,中国南车,4.03,3.96,4.03,3.95,26655611 2013-06-21,'601766,中国南车,3.93,3.94,3.98,3.87,24019399 2013-06-24,'601766,中国南车,3.93,3.75,3.94,3.74,30813261 2013-06-25,'601766,中国南车,3.72,3.75,3.75,3.4,38501255 2013-06-26,'601766,中国南车,3.75,3.73,3.86,3.7,42552928 2013-06-27,'601766,中国南车,3.75,3.65,3.81,3.63,31700293 2013-06-28,'601766,中国南车,3.65,3.6,3.71,3.54,49959815 2013-07-01,'601766,中国南车,3.61,3.62,3.65,3.55,32496477 2013-07-02,'601766,中国南车,3.62,3.56,3.62,3.54,44297108 2013-07-03,'601766,中国南车,3.56,3.51,3.57,3.48,26241511 2013-07-04,'601766,中国南车,3.52,3.57,3.6,3.46,34250192 2013-07-05,'601766,中国南车,3.58,3.56,3.6,3.54,22482256 2013-07-08,'601766,XD中国南,3.47,3.34,3.47,3.34,30688720 2013-07-09,'601766,中国南车,3.34,3.35,3.4,3.32,17951175 2013-07-10,'601766,中国南车,3.37,3.47,3.47,3.37,31382615 2013-07-11,'601766,中国南车,3.48,3.63,3.76,3.48,72339773 2013-07-12,'601766,中国南车,3.66,3.7,3.83,3.63,94122868 2013-07-15,'601766,中国南车,3.69,3.78,3.79,3.63,67669699 2013-07-16,'601766,中国南车,3.74,3.85,3.9,3.68,80840901 2013-07-17,'601766,中国南车,3.83,3.79,3.95,3.75,75758087 2013-07-18,'601766,中国南车,3.77,3.65,3.81,3.63,64193881 2013-07-19,'601766,中国南车,3.68,3.52,3.7,3.51,72688053 2013-07-22,'601766,中国南车,3.5,3.57,3.58,3.46,34552477 2013-07-23,'601766,中国南车,3.59,3.86,3.92,3.58,116343222 2013-07-24,'601766,中国南车,3.85,3.91,3.96,3.81,84012109 2013-07-25,'601766,中国南车,4.08,4.03,4.19,4.02,114923735 2013-07-26,'601766,中国南车,4.02,4.0,4.09,3.95,41725143 2013-07-29,'601766,中国南车,3.98,3.89,3.98,3.83,37379599 2013-07-30,'601766,中国南车,3.89,3.99,4.04,3.83,53478154 2013-07-31,'601766,中国南车,3.99,4.01,4.07,3.99,28165466 2013-08-01,'601766,中国南车,4.06,4.14,4.16,4.05,48373403 2013-08-02,'601766,中国南车,4.16,4.1,4.24,4.09,67703357 2013-08-05,'601766,中国南车,4.14,4.17,4.21,4.12,52977563 2013-08-06,'601766,中国南车,4.18,4.17,4.22,4.12,45697551 2013-08-07,'601766,中国南车,4.2,4.07,4.21,4.04,41870955 2013-08-08,'601766,中国南车,4.1,4.08,4.14,4.04,32025413 2013-08-09,'601766,中国南车,4.12,4.05,4.12,3.99,28753330 2013-08-12,'601766,中国南车,4.07,4.16,4.17,4.01,58914416 2013-08-13,'601766,中国南车,4.2,4.15,4.22,4.13,33237021 2013-08-14,'601766,中国南车,4.2,4.12,4.21,4.1,40318884 2013-08-15,'601766,中国南车,4.13,4.14,4.2,4.11,50086997 2013-08-16,'601766,中国南车,4.1,4.14,4.55,4.02,105919571 2013-08-19,'601766,中国南车,4.1,4.15,4.16,4.07,36092730 2013-08-20,'601766,中国南车,4.22,4.22,4.33,4.17,80229953 2013-08-21,'601766,中国南车,4.26,4.24,4.26,4.17,31139879 2013-08-22,'601766,中国南车,4.24,4.15,4.25,4.14,26966263 2013-08-23,'601766,中国南车,4.17,4.07,4.18,4.01,45390538 2013-08-26,'601766,中国南车,4.06,4.11,4.13,4.04,29583253 2013-08-27,'601766,中国南车,4.11,4.09,4.11,4.04,28593876 2013-08-28,'601766,中国南车,4.06,4.02,4.07,4.0,37989825 2013-08-29,'601766,中国南车,4.01,4.0,4.05,3.96,41541974 2013-08-30,'601766,中国南车,3.99,4.0,4.03,3.96,41632258 2013-09-02,'601766,中国南车,4.0,4.05,4.09,3.96,33242495 2013-09-03,'601766,中国南车,4.07,4.12,4.13,4.02,31515119 2013-09-04,'601766,中国南车,4.1,4.03,4.11,4.01,32646732 2013-09-05,'601766,中国南车,4.03,4.0,4.04,3.98,21990956 2013-09-06,'601766,中国南车,3.99,3.99,4.02,3.94,35219529 2013-09-09,'601766,中国南车,4.12,4.11,4.17,4.05,81398925 2013-09-10,'601766,中国南车,4.12,4.2,4.2,4.06,103242167 2013-09-11,'601766,中国南车,4.28,4.28,4.38,4.24,128583202 2013-09-12,'601766,中国南车,4.25,4.27,4.32,4.2,61749585 2013-09-13,'601766,中国南车,4.28,4.23,4.32,4.21,36541649 2013-09-16,'601766,中国南车,4.27,4.17,4.28,4.16,38885280 2013-09-17,'601766,中国南车,4.17,4.11,4.19,4.1,46203415 2013-09-18,'601766,中国南车,4.11,4.09,4.12,4.04,28928127 2013-09-23,'601766,中国南车,4.1,4.12,4.13,4.06,34695481 2013-09-24,'601766,中国南车,4.11,4.05,4.11,4.02,35227751 2013-09-25,'601766,中国南车,4.05,4.01,4.05,4.0,36457483 2013-09-26,'601766,中国南车,4.01,3.91,4.02,3.89,52828142 2013-09-27,'601766,中国南车,3.91,3.87,3.93,3.83,33651007 2013-09-30,'601766,中国南车,3.88,3.91,3.92,3.84,33364398 2013-10-08,'601766,中国南车,3.89,3.95,3.96,3.84,42520266 2013-10-09,'601766,中国南车,3.93,3.91,3.94,3.86,43008944 2013-10-10,'601766,中国南车,3.9,3.88,3.92,3.85,34555799 2013-10-11,'601766,中国南车,3.88,3.92,3.93,3.87,38757732 2013-10-14,'601766,中国南车,4.1,4.31,4.31,4.1,220264325 2013-10-15,'601766,中国南车,4.4,4.25,4.4,4.21,176005413 2013-10-16,'601766,中国南车,4.25,4.17,4.29,4.11,73172696 2013-10-17,'601766,中国南车,4.19,4.12,4.22,4.1,34858861 2013-10-18,'601766,中国南车,4.18,4.19,4.3,4.17,48595619 2013-10-21,'601766,中国南车,4.28,4.31,4.34,4.2,97074371 2013-10-22,'601766,中国南车,4.4,4.58,4.68,4.33,236208495 2013-10-23,'601766,中国南车,4.65,4.6,4.9,4.58,187298192 2013-10-24,'601766,中国南车,4.6,4.69,4.77,4.47,123518229 2013-10-25,'601766,中国南车,4.6,4.53,4.7,4.45,77359914 2013-10-28,'601766,中国南车,4.6,4.66,4.69,4.56,59663487 2013-10-29,'601766,中国南车,4.67,4.5,4.69,4.39,71391506 2013-10-30,'601766,中国南车,4.54,4.89,4.94,4.48,185072373 2013-10-31,'601766,中国南车,4.8,4.87,4.94,4.8,108982999 2013-11-01,'601766,中国南车,4.89,4.78,4.91,4.71,56787999 2013-11-04,'601766,中国南车,4.81,4.96,5.06,4.77,104955071 2013-11-05,'601766,中国南车,4.92,5.0,5.05,4.83,99352517 2013-11-06,'601766,中国南车,5.0,4.92,5.08,4.9,63154201 2013-11-07,'601766,中国南车,4.91,4.81,5.02,4.79,54668142 2013-11-08,'601766,中国南车,4.83,4.74,4.93,4.69,53459142 2013-11-11,'601766,中国南车,4.85,5.08,5.1,4.83,109667256 2013-11-12,'601766,中国南车,5.1,5.06,5.15,4.97,71965480 2013-11-13,'601766,中国南车,5.01,4.99,5.08,4.93,47114802 2013-11-14,'601766,中国南车,4.98,5.0,5.04,4.91,46891461 2013-11-15,'601766,中国南车,5.0,5.03,5.19,4.94,95168131 2013-11-18,'601766,中国南车,5.08,5.07,5.17,4.94,105945555 2013-11-19,'601766,中国南车,5.08,5.09,5.18,5.05,75160377 2013-11-20,'601766,中国南车,5.14,5.11,5.16,5.05,47915927 2013-11-21,'601766,中国南车,5.08,5.02,5.11,4.96,61623676 2013-11-22,'601766,中国南车,5.02,4.82,5.03,4.73,110297929 2013-11-25,'601766,中国南车,4.8,5.09,5.15,4.8,138460654 2013-11-26,'601766,中国南车,5.15,5.13,5.16,5.06,75888959 2013-11-27,'601766,中国南车,5.16,5.28,5.42,5.16,126921303 2013-11-28,'601766,中国南车,5.31,5.49,5.55,5.31,111286934 2013-11-29,'601766,中国南车,5.52,5.46,5.53,5.4,60089330 2013-12-02,'601766,中国南车,5.39,5.37,5.59,5.29,71979997 2013-12-03,'601766,中国南车,5.33,5.52,5.52,5.32,58814629 2013-12-04,'601766,中国南车,5.54,5.55,5.65,5.5,71073903 2013-12-05,'601766,中国南车,5.58,5.57,5.66,5.52,53814977 2013-12-06,'601766,中国南车,5.58,5.53,5.61,5.46,42737289 2013-12-09,'601766,中国南车,5.55,5.47,5.58,5.42,40051822 2013-12-10,'601766,中国南车,5.47,5.36,5.47,5.3,59246109 2013-12-11,'601766,中国南车,5.3,5.27,5.31,5.16,74159278 2013-12-12,'601766,中国南车,5.25,5.44,5.54,5.22,74602138 2013-12-13,'601766,中国南车,5.36,5.38,5.43,5.3,25759648 2013-12-16,'601766,中国南车,5.36,5.17,5.39,5.15,51871083 2013-12-17,'601766,中国南车,5.17,5.13,5.21,5.05,33110679 2013-12-18,'601766,中国南车,5.15,5.02,5.17,4.99,48709519 2013-12-19,'601766,中国南车,5.05,4.96,5.07,4.95,49172777 2013-12-20,'601766,中国南车,4.96,4.92,5.01,4.86,63655006 2013-12-23,'601766,中国南车,4.92,4.92,4.95,4.82,32843797 2013-12-24,'601766,中国南车,4.97,4.98,5.07,4.91,53904534 2013-12-25,'601766,中国南车,5.0,4.97,5.02,4.89,29733663 2013-12-26,'601766,中国南车,4.97,4.77,4.97,4.75,49781839 2013-12-27,'601766,中国南车,4.76,4.84,4.89,4.76,49885903 2013-12-30,'601766,中国南车,4.9,4.89,4.93,4.87,28014930 2013-12-31,'601766,中国南车,4.85,5.01,5.1,4.84,59829482 2014-01-02,'601766,中国南车,5.05,5.0,5.12,4.96,44079221 2014-01-03,'601766,中国南车,4.96,4.92,5.02,4.85,39055258 2014-01-06,'601766,中国南车,4.85,4.73,4.85,4.65,47182667 2014-01-07,'601766,中国南车,4.69,4.66,4.81,4.63,34164275 2014-01-08,'601766,中国南车,4.65,4.56,4.73,4.39,69868214 2014-01-09,'601766,中国南车,4.51,4.61,4.66,4.48,45953267 2014-01-10,'601766,中国南车,4.61,4.52,4.65,4.47,47234982 2014-01-13,'601766,中国南车,4.52,4.51,4.57,4.46,19504688 2014-01-14,'601766,中国南车,4.52,4.57,4.6,4.43,26520860 2014-01-15,'601766,中国南车,4.56,4.51,4.59,4.46,24289509 2014-01-16,'601766,中国南车,4.5,4.43,4.51,4.42,41127489 2014-01-17,'601766,中国南车,4.43,4.32,4.43,4.3,35263790 2014-01-20,'601766,中国南车,4.35,4.28,4.38,4.23,28232989 2014-01-21,'601766,中国南车,4.28,4.35,4.45,4.27,44245130 2014-01-22,'601766,中国南车,4.36,4.56,4.57,4.33,61056548 2014-01-23,'601766,中国南车,4.54,4.6,4.62,4.51,44199148 2014-01-24,'601766,中国南车,4.58,4.61,4.67,4.54,33795662 2014-01-27,'601766,中国南车,4.56,4.45,4.56,4.4,40517122 2014-01-28,'601766,中国南车,4.47,4.44,4.49,4.4,28643033 2014-01-29,'601766,中国南车,4.45,4.37,4.5,4.32,69356867 2014-01-30,'601766,中国南车,4.35,4.24,4.4,4.19,59929906 2014-02-07,'601766,中国南车,4.22,4.23,4.24,4.11,52884309 2014-02-10,'601766,中国南车,4.23,4.49,4.52,4.23,98401333 2014-02-11,'601766,中国南车,4.48,4.47,4.52,4.44,42199803 2014-02-12,'601766,中国南车,4.48,4.49,4.55,4.44,33189359 2014-02-13,'601766,中国南车,4.48,4.36,4.48,4.35,55621094 2014-02-14,'601766,中国南车,4.36,4.44,4.47,4.34,61341546 2014-02-17,'601766,中国南车,4.48,4.44,4.5,4.4,59172580 2014-02-18,'601766,中国南车,4.44,4.36,4.44,4.34,41137248 2014-02-19,'601766,中国南车,4.35,4.39,4.44,4.31,43572409 2014-02-20,'601766,中国南车,4.39,4.44,4.53,4.37,83206291 2014-02-21,'601766,中国南车,4.44,4.4,4.44,4.34,45811027 2014-02-24,'601766,中国南车,4.36,4.22,4.36,4.18,61706500 2014-02-25,'601766,中国南车,4.23,4.16,4.28,4.12,56851061 2014-02-26,'601766,中国南车,4.14,4.12,4.15,4.04,46122808 2014-02-27,'601766,中国南车,4.13,4.2,4.26,4.08,82749612 2014-02-28,'601766,中国南车,4.2,4.17,4.21,4.05,45546583 2014-03-03,'601766,中国南车,4.14,4.24,4.29,4.11,60989312 2014-03-04,'601766,中国南车,4.21,4.19,4.22,4.12,47641105 2014-03-05,'601766,中国南车,4.2,4.18,4.28,4.15,36380232 2014-03-06,'601766,中国南车,4.18,4.18,4.21,4.07,47129936 2014-03-07,'601766,中国南车,4.18,4.19,4.24,4.16,38993409 2014-03-10,'601766,中国南车,4.15,4.12,4.17,4.09,34823426 2014-03-11,'601766,中国南车,4.1,4.14,4.15,4.07,29385312 2014-03-12,'601766,中国南车,4.12,4.13,4.14,4.09,26762093 2014-03-13,'601766,中国南车,4.13,4.18,4.2,4.11,32911460 2014-03-14,'601766,中国南车,4.15,4.14,4.16,4.12,20966524 2014-03-17,'601766,中国南车,4.15,4.22,4.22,4.11,39024926 2014-03-18,'601766,中国南车,4.33,4.42,4.45,4.32,128609926 2014-03-19,'601766,中国南车,4.4,4.39,4.43,4.33,56017688 2014-03-20,'601766,中国南车,4.4,4.49,4.62,4.39,117312440 2014-03-21,'601766,中国南车,4.48,4.47,4.66,4.45,200424616 2014-03-24,'601766,中国南车,4.52,4.6,4.66,4.51,120910201 2014-03-25,'601766,中国南车,4.58,4.56,4.58,4.5,40573074 2014-03-26,'601766,中国南车,4.56,4.5,4.56,4.49,34909651 2014-03-27,'601766,中国南车,4.52,4.47,4.55,4.46,36574474 2014-03-28,'601766,中国南车,4.45,4.49,4.53,4.45,38455095 2014-03-31,'601766,中国南车,4.52,4.51,4.56,4.45,41993517 2014-04-01,'601766,中国南车,4.54,4.58,4.62,4.51,54230949 2014-04-02,'601766,中国南车,4.6,4.65,4.68,4.57,72933611 2014-04-03,'601766,中国南车,4.82,4.62,4.93,4.6,104022799 2014-04-04,'601766,中国南车,4.62,4.62,4.66,4.53,35764949 2014-04-08,'601766,中国南车,4.6,4.68,4.72,4.58,52351741 2014-04-09,'601766,中国南车,4.71,4.74,4.79,4.67,62357852 2014-04-10,'601766,中国南车,4.73,4.83,4.9,4.65,110921195 2014-04-11,'601766,中国南车,4.82,4.7,4.82,4.68,75995020 2014-04-14,'601766,中国南车,4.7,4.65,4.7,4.62,40676966 2014-04-15,'601766,中国南车,4.64,4.53,4.64,4.5,53585637 2014-04-16,'601766,中国南车,4.51,4.52,4.58,4.5,29532907 2014-04-17,'601766,中国南车,4.53,4.52,4.56,4.49,23865600 2014-04-18,'601766,中国南车,4.52,4.41,4.52,4.32,91066555 2014-04-21,'601766,中国南车,4.34,4.3,4.39,4.28,48305587 2014-04-22,'601766,中国南车,4.28,4.3,4.31,4.25,28135980 2014-04-23,'601766,中国南车,4.29,4.38,4.4,4.27,70806963 2014-04-24,'601766,中国南车,4.36,4.37,4.39,4.32,24637213 2014-04-25,'601766,中国南车,4.37,4.34,4.42,4.33,23145193 2014-04-28,'601766,中国南车,4.3,4.27,4.33,4.25,30263782 2014-04-29,'601766,中国南车,4.26,4.29,4.29,4.21,35409567 2014-04-30,'601766,中国南车,4.27,4.26,4.29,4.23,30333565 2014-05-05,'601766,中国南车,4.46,4.33,4.48,4.31,79582684 2014-05-06,'601766,中国南车,4.34,4.39,4.41,4.34,40594556 2014-05-07,'601766,中国南车,4.39,4.46,4.54,4.36,76646254 2014-05-08,'601766,中国南车,4.44,4.42,4.53,4.41,44017563 2014-05-09,'601766,中国南车,4.42,4.37,4.44,4.34,31387703 2014-05-12,'601766,中国南车,4.44,4.44,4.47,4.38,52091963 2014-05-13,'601766,中国南车,4.44,4.43,4.49,4.42,34944084 2014-05-14,'601766,中国南车,4.43,4.42,4.45,4.4,19806805 2014-05-15,'601766,中国南车,4.42,4.33,4.44,4.32,24031385 2014-05-16,'601766,中国南车,4.32,4.33,4.35,4.29,19397157 2014-05-19,'601766,中国南车,4.33,4.24,4.34,4.22,25348498 2014-05-20,'601766,中国南车,4.27,4.27,4.3,4.25,16319788 2014-05-21,'601766,中国南车,4.27,4.31,4.31,4.21,16418670 2014-05-22,'601766,中国南车,4.3,4.26,4.34,4.26,24221534 2014-05-23,'601766,中国南车,4.26,4.27,4.28,4.24,12913211 2014-05-26,'601766,中国南车,4.3,4.29,4.32,4.27,20466548 2014-05-27,'601766,中国南车,4.29,4.27,4.32,4.26,24885889 2014-05-28,'601766,中国南车,4.28,4.29,4.29,4.23,26433490 2014-05-29,'601766,中国南车,4.29,4.24,4.31,4.23,24420647 2014-05-30,'601766,中国南车,4.24,4.22,4.26,4.2,23404293 2014-06-03,'601766,中国南车,4.22,4.2,4.25,4.19,25727453 2014-06-04,'601766,中国南车,4.2,4.17,4.23,4.15,27370044 2014-06-05,'601766,中国南车,4.2,4.21,4.21,4.17,23518234 2014-06-06,'601766,中国南车,4.2,4.18,4.21,4.17,17940087 2014-06-09,'601766,中国南车,4.19,4.16,4.21,4.15,26186091 2014-06-10,'601766,中国南车,4.2,4.24,4.25,4.18,42028625 2014-06-11,'601766,中国南车,4.24,4.25,4.27,4.21,33839252 2014-06-12,'601766,中国南车,4.25,4.25,4.28,4.22,42881474 2014-06-13,'601766,中国南车,4.26,4.38,4.41,4.25,91134868 2014-06-16,'601766,中国南车,4.41,4.44,4.46,4.38,60972713 2014-06-17,'601766,中国南车,4.45,4.44,4.45,4.37,43106242 2014-06-18,'601766,中国南车,4.42,4.38,4.43,4.35,27023494 2014-06-19,'601766,中国南车,4.4,4.36,4.46,4.34,39442660 2014-06-20,'601766,中国南车,4.36,4.37,4.38,4.32,30822628 2014-06-23,'601766,中国南车,4.43,4.38,4.46,4.32,36554750 2014-06-24,'601766,中国南车,4.4,4.35,4.4,4.34,23268761 2014-06-25,'601766,中国南车,4.37,4.31,4.37,4.3,21879212 2014-06-26,'601766,中国南车,4.32,4.33,4.36,4.31,18841395 2014-06-27,'601766,中国南车,4.34,4.41,4.44,4.31,46362527 2014-06-30,'601766,中国南车,4.41,4.5,4.54,4.41,63597332 2014-07-01,'601766,中国南车,4.51,4.5,4.54,4.46,36179263 2014-07-02,'601766,中国南车,4.49,4.55,4.56,4.49,45452539 2014-07-03,'601766,中国南车,4.55,4.56,4.61,4.51,37459267 2014-07-04,'601766,中国南车,4.57,4.58,4.65,4.57,38540746 2014-07-07,'601766,中国南车,4.66,4.72,4.78,4.63,94688503 2014-07-08,'601766,中国南车,4.72,4.71,4.75,4.65,45428580 2014-07-09,'601766,中国南车,4.7,4.66,4.77,4.66,42168539 2014-07-10,'601766,中国南车,4.67,4.63,4.71,4.6,34087237 2014-07-11,'601766,中国南车,4.63,4.75,4.78,4.62,58677390 2014-07-14,'601766,中国南车,4.8,4.81,4.85,4.74,43492456 2014-07-15,'601766,中国南车,4.8,4.75,4.81,4.72,34443399 2014-07-16,'601766,中国南车,4.73,4.62,4.75,4.6,57531032 2014-07-17,'601766,中国南车,4.61,4.65,4.69,4.61,26669942 2014-07-18,'601766,中国南车,4.62,4.64,4.7,4.61,28315409 2014-07-21,'601766,中国南车,4.63,4.79,4.79,4.62,56512771 2014-07-22,'601766,中国南车,4.78,4.83,4.86,4.74,59799643 2014-07-23,'601766,中国南车,4.85,5.06,5.09,4.83,151370726 2014-07-24,'601766,中国南车,5.0,5.13,5.21,4.98,100591832 2014-07-25,'601766,中国南车,5.13,5.16,5.17,5.07,64424699 2014-07-28,'601766,中国南车,5.17,5.25,5.26,5.14,99327916 2014-07-29,'601766,XD中国南,5.25,5.21,5.25,5.15,90817516 2014-07-30,'601766,中国南车,5.19,5.1,5.19,5.08,83713889 2014-07-31,'601766,中国南车,5.11,5.19,5.21,5.09,52019125 2014-08-01,'601766,中国南车,5.18,5.14,5.19,5.11,52897358 2014-08-04,'601766,中国南车,5.15,5.36,5.38,5.15,84071863 2014-08-05,'601766,中国南车,5.38,5.3,5.39,5.26,47597598 2014-08-06,'601766,中国南车,5.3,5.24,5.3,5.18,41000334 2014-08-07,'601766,中国南车,5.27,5.12,5.27,5.1,64204493 2014-08-08,'601766,中国南车,5.12,5.07,5.17,5.05,47950535 2014-08-11,'601766,中国南车,5.11,5.19,5.2,5.07,47180948 2014-08-12,'601766,中国南车,5.19,5.16,5.2,5.13,36964433 2014-08-13,'601766,中国南车,5.16,5.12,5.19,5.05,55835601 2014-08-14,'601766,中国南车,5.1,5.13,5.18,5.09,42842201 2014-08-15,'601766,中国南车,5.12,5.22,5.3,5.11,60710570 2014-08-18,'601766,中国南车,5.24,5.23,5.34,5.19,59834354 2014-08-19,'601766,中国南车,5.24,5.16,5.25,5.14,36609145 2014-08-20,'601766,中国南车,5.16,5.13,5.18,5.11,34061114 2014-08-21,'601766,中国南车,5.13,5.08,5.15,5.06,35235991 2014-08-22,'601766,中国南车,5.1,5.08,5.15,5.05,50761327 2014-08-25,'601766,中国南车,5.18,5.13,5.24,5.11,72254983 2014-08-26,'601766,中国南车,5.15,5.05,5.15,5.03,44491623 2014-08-27,'601766,中国南车,5.05,5.06,5.09,5.04,19211384 2014-08-28,'601766,中国南车,5.06,5.05,5.1,5.04,23457355 2014-08-29,'601766,中国南车,5.09,5.12,5.13,5.05,31328765 2014-09-01,'601766,中国南车,5.13,5.15,5.17,5.11,34483821 2014-09-02,'601766,中国南车,5.14,5.2,5.21,5.11,59248767 2014-09-03,'601766,中国南车,5.2,5.22,5.24,5.2,56312374 2014-09-05,'601766,中国南车,5.39,5.33,5.47,5.28,109165172 2014-09-09,'601766,中国南车,5.33,5.33,5.38,5.27,49146545 2014-09-10,'601766,中国南车,5.35,5.37,5.42,5.28,55139822 2014-09-11,'601766,中国南车,5.39,5.32,5.43,5.28,62859093 2014-09-12,'601766,中国南车,5.31,5.33,5.34,5.28,33677409 2014-09-15,'601766,中国南车,5.31,5.31,5.34,5.25,48125271 2014-09-16,'601766,中国南车,5.33,5.25,5.41,5.24,75389262 2014-09-17,'601766,中国南车,5.25,5.26,5.31,5.21,42482517 2014-09-18,'601766,中国南车,5.26,5.24,5.28,5.2,37321191 2014-09-19,'601766,中国南车,5.26,5.26,5.29,5.21,34540465 2014-09-22,'601766,中国南车,5.24,5.09,5.24,5.06,57357861 2014-09-23,'601766,中国南车,5.11,5.11,5.14,5.07,42722118 2014-09-24,'601766,中国南车,5.1,5.22,5.23,5.09,60583662 2014-09-25,'601766,中国南车,5.24,5.27,5.34,5.22,64562843 2014-09-26,'601766,中国南车,5.25,5.24,5.26,5.21,28269902 2014-09-29,'601766,中国南车,5.24,5.27,5.3,5.22,45199451 2014-09-30,'601766,中国南车,5.27,5.26,5.29,5.23,33214934 2014-10-08,'601766,中国南车,5.26,5.3,5.33,5.25,68282772 2014-10-09,'601766,中国南车,5.3,5.3,5.32,5.26,69928270 2014-10-10,'601766,中国南车,5.28,5.23,5.28,5.2,67443068 2014-10-13,'601766,中国南车,5.23,5.21,5.25,5.16,47825396 2014-10-14,'601766,中国南车,5.23,5.29,5.33,5.23,97031179 2014-10-15,'601766,中国南车,5.29,5.29,5.32,5.25,56390842 2014-10-16,'601766,中国南车,5.27,5.82,5.82,5.25,436249694 2014-10-17,'601766,中国南车,5.78,5.77,5.89,5.59,415945143 2014-10-20,'601766,中国南车,5.74,5.68,5.75,5.62,139698901 2014-10-21,'601766,中国南车,5.76,5.62,5.76,5.58,124215090 2014-10-22,'601766,中国南车,5.66,5.68,5.76,5.6,144331132 2014-10-23,'601766,中国南车,5.71,5.89,6.21,5.67,327212967 2014-10-24,'601766,中国南车,5.91,5.8,6.17,5.76,260621123 2014-12-31,'601766,中国南车,6.38,6.38,6.38,6.38,3152321 2015-01-05,'601766,中国南车,7.02,7.02,7.02,7.02,2122193 2015-01-06,'601766,中国南车,7.72,7.72,7.72,7.72,11686424 2015-01-07,'601766,中国南车,8.49,8.49,8.49,8.49,7732103 2015-01-08,'601766,中国南车,9.34,9.34,9.34,9.34,15937412 2015-01-09,'601766,中国南车,10.27,10.27,10.27,10.27,222549749 2015-01-12,'601766,中国南车,10.56,10.13,10.98,10.0,929122647 2015-01-13,'601766,中国南车,9.93,10.54,10.59,9.93,514150502 2015-01-14,'601766,中国南车,10.72,10.22,10.73,10.15,377164333 2015-01-15,'601766,中国南车,10.07,11.24,11.24,10.01,604046985 2015-01-16,'601766,中国南车,11.5,12.36,12.36,11.25,774557219 2015-01-19,'601766,中国南车,11.73,12.05,12.41,11.13,882191689 2015-01-20,'601766,中国南车,12.21,13.26,13.26,12.2,637798149 2015-01-21,'601766,中国南车,13.99,13.94,14.59,13.57,925709836 2015-01-22,'601766,中国南车,13.91,14.23,14.65,13.61,585150541 2015-01-23,'601766,中国南车,14.15,13.84,14.25,13.78,381624313 2015-01-26,'601766,中国南车,13.9,13.97,14.5,13.9,427904286 2015-01-27,'601766,中国南车,14.26,14.04,14.39,13.6,375448594 2015-01-28,'601766,中国南车,13.9,13.52,13.9,13.5,270736169 2015-01-29,'601766,中国南车,13.4,13.64,14.05,13.35,282900564 2015-01-30,'601766,中国南车,13.5,12.56,13.53,12.45,479318907 2015-02-02,'601766,中国南车,11.8,11.31,11.98,11.3,405463228 2015-02-03,'601766,中国南车,11.42,11.59,11.74,11.35,283738657 2015-02-04,'601766,中国南车,11.61,11.95,12.35,11.46,368309002 2015-02-05,'601766,中国南车,12.05,11.42,12.08,11.4,243392794 2015-02-06,'601766,中国南车,11.3,11.06,11.53,10.85,236462718 2015-02-09,'601766,中国南车,11.01,11.35,11.45,10.82,244406953 2015-02-10,'601766,中国南车,11.28,11.62,11.76,11.19,251965599 2015-02-11,'601766,中国南车,11.62,11.51,11.63,11.34,159438322 2015-02-12,'601766,中国南车,11.56,12.21,12.66,11.51,389950384 2015-02-13,'601766,中国南车,12.15,12.11,12.3,11.93,202974315 2015-02-16,'601766,中国南车,12.12,12.07,12.2,11.93,148594027 2015-02-17,'601766,中国南车,12.18,12.22,12.5,12.18,153933290 2015-02-25,'601766,中国南车,12.42,12.07,12.46,11.95,126357605 2015-02-26,'601766,中国南车,11.95,12.22,12.53,11.27,262082933 2015-02-27,'601766,中国南车,12.1,12.12,12.27,12.0,142422815 2015-03-02,'601766,中国南车,12.19,12.05,12.19,12.0,158832035 2015-03-03,'601766,中国南车,12.0,11.7,12.0,11.68,180615997 2015-03-04,'601766,中国南车,11.65,11.85,12.15,11.61,146825825 2015-03-05,'601766,中国南车,11.75,12.68,13.04,11.55,317138904 2015-03-06,'601766,中国南车,13.0,13.64,13.65,12.8,527516801 2015-03-10,'601766,中国南车,13.8,13.14,14.48,12.99,431564246 2015-03-11,'601766,中国南车,13.25,12.95,13.43,12.86,213445158 2015-03-12,'601766,中国南车,12.94,12.83,12.98,12.51,192860153 2015-03-13,'601766,中国南车,12.91,12.95,13.2,12.65,178606072 2015-03-16,'601766,中国南车,12.96,12.97,13.08,12.7,181232638 2015-03-17,'601766,中国南车,12.97,13.08,13.25,12.95,222124625 2015-03-18,'601766,中国南车,13.17,14.39,14.39,13.11,561485649 2015-03-19,'601766,中国南车,14.68,14.93,15.68,14.0,666954243 2015-03-20,'601766,中国南车,15.04,14.82,15.29,14.6,375863136 2015-03-23,'601766,中国南车,14.9,15.16,15.43,14.84,373063664 2015-03-24,'601766,中国南车,15.25,14.89,15.26,14.38,376656522 2015-03-25,'601766,中国南车,14.7,15.72,16.2,14.4,441399547 2015-03-26,'601766,中国南车,15.89,17.29,17.29,15.61,649399563 2015-03-27,'601766,中国南车,17.58,16.99,17.74,16.76,395280791 2015-04-07,'601766,中国南车,18.69,18.69,18.69,18.69,31429975 2015-04-08,'601766,中国南车,20.56,20.56,20.56,20.56,21850156 2015-04-09,'601766,中国南车,22.62,22.61,22.62,20.72,689228400 2015-04-10,'601766,中国南车,22.56,22.27,22.6,21.5,339112341 2015-04-13,'601766,中国南车,22.44,24.5,24.5,22.44,309962897 2015-04-14,'601766,中国南车,26.34,26.95,26.95,25.6,308649240 2015-04-15,'601766,中国南车,28.65,29.65,29.65,28.1,313919221 2015-04-16,'601766,中国南车,31.44,32.62,32.62,30.84,165985806 2015-04-17,'601766,中国南车,35.88,35.88,35.88,35.88,38949900 2015-04-20,'601766,中国南车,39.47,35.38,39.47,32.88,843953322 2015-04-21,'601766,中国南车,34.1,31.84,34.27,31.84,357461681 2015-04-22,'601766,中国南车,28.91,30.26,31.84,28.66,773508495 2015-04-23,'601766,中国南车,29.8,30.87,31.68,29.5,513939670 2015-04-24,'601766,中国南车,31.1,33.96,33.96,31.01,496580705 2015-04-27,'601766,中国南车,36.0,34.36,36.72,33.96,549305007 2015-04-28,'601766,中国南车,35.5,31.71,35.5,31.0,504593049 2015-04-29,'601766,中国南车,31.82,33.02,34.0,31.28,457964757 2015-04-30,'601766,中国南车,33.5,31.7,33.55,31.18,334128144 2015-05-04,'601766,中国南车,31.6,29.94,31.6,29.1,325747698 2015-05-05,'601766,中国南车,29.5,31.77,32.53,28.6,463052272 2015-05-06,'601766,中国南车,32.0,29.45,32.4,28.8,411120999 2015-06-08,'601766,中国中车,32.4,32.4,32.4,32.4,23813467 2015-06-09,'601766,中国中车,35.64,29.38,35.64,29.16,1628212633 2015-06-10,'601766,中国中车,27.8,26.52,27.8,26.5,1189363342 2015-06-11,'601766,中国中车,26.62,25.94,27.48,24.94,1226665845 2015-06-12,'601766,中国中车,25.89,24.53,25.89,24.31,1240500382 2015-06-15,'601766,中国中车,23.9,23.98,25.18,22.7,1337893427 2015-06-16,'601766,中国中车,23.33,21.58,23.76,21.58,1296927910 2015-06-17,'601766,中国中车,21.61,22.45,22.7,21.16,1076998197 2015-06-18,'601766,中国中车,21.99,20.52,21.99,20.5,927998443 2015-06-19,'601766,中国中车,20.1,20.08,21.08,19.91,830113313 2015-06-23,'601766,中国中车,20.55,21.43,21.6,19.6,1010716377 2015-06-24,'601766,中国中车,21.39,21.21,21.39,20.61,882585757 2015-06-25,'601766,中国中车,21.0,20.28,21.05,20.02,826248335 2015-06-26,'601766,中国中车,19.68,18.26,20.52,18.25,935000288 2015-06-29,'601766,中国中车,18.5,16.69,18.7,16.43,992381780 2015-06-30,'601766,中国中车,16.69,18.36,18.36,16.15,1142726121 2015-07-01,'601766,中国中车,18.2,17.09,18.87,16.98,1114444330 2015-07-02,'601766,中国中车,17.1,17.53,18.4,16.18,1087912942 2015-07-03,'601766,中国中车,16.99,17.13,18.38,16.4,900365597 2015-07-06,'601766,中国中车,18.6,18.04,18.6,17.22,1131612433 2015-07-07,'601766,中国中车,17.0,17.79,18.19,16.24,1097682513 2015-07-08,'601766,中国中车,16.25,16.09,17.58,16.01,978500453 2015-07-09,'601766,中国中车,15.15,17.7,17.7,14.52,951352334 2015-07-10,'601766,中国中车,17.66,19.46,19.47,17.16,1271413514 2015-07-13,'601766,中国中车,19.0,19.69,20.7,18.8,1222168767 2015-07-14,'601766,中国中车,19.0,18.01,19.19,17.83,856064844 2015-07-15,'601766,中国中车,17.55,17.11,17.72,16.35,611305044 2015-07-16,'601766,中国中车,17.11,17.17,17.8,16.51,439280140 2015-07-17,'601766,中国中车,17.29,18.31,18.75,16.95,682235705 2015-07-20,'601766,中国中车,18.28,18.1,18.49,17.85,630191586 2015-07-21,'601766,中国中车,17.81,18.53,19.15,17.65,699799033 2015-07-22,'601766,中国中车,18.35,17.99,18.49,17.7,513198473 2015-07-23,'601766,中国中车,18.05,18.27,18.48,17.89,486297234 2015-07-24,'601766,中国中车,18.48,17.8,18.64,17.67,525262997 2015-07-27,'601766,中国中车,17.2,16.02,17.44,16.02,557791024 2015-07-28,'601766,中国中车,15.54,15.1,15.85,14.5,475644622 2015-07-29,'601766,中国中车,15.31,16.05,16.28,15.05,456811422 2015-07-30,'601766,中国中车,15.9,15.38,16.06,15.2,336609106 2015-07-31,'601766,中国中车,15.21,15.38,15.68,15.12,262754575 2015-08-03,'601766,中国中车,15.2,14.74,15.34,14.52,266619801 2015-08-04,'601766,中国中车,14.7,15.42,15.46,14.65,255968478 2015-08-05,'601766,中国中车,15.36,15.25,15.87,15.16,284528733 2015-08-06,'601766,中国中车,15.3,15.25,15.74,15.16,231034383 2015-08-07,'601766,中国中车,15.3,15.42,15.59,15.25,244271948 2015-08-10,'601766,中国中车,15.51,16.29,16.55,15.51,525075959 2015-08-11,'601766,中国中车,16.26,15.9,16.26,15.78,402996494 2015-08-12,'601766,中国中车,15.67,15.71,16.15,15.55,277129217 2015-08-13,'601766,中国中车,15.7,15.72,15.83,15.3,252115754 2015-08-14,'601766,中国中车,15.82,15.61,15.88,15.58,246994170 2015-08-17,'601766,中国中车,15.5,15.32,15.5,15.08,246219676 2015-08-18,'601766,中国中车,15.4,14.01,15.54,13.8,369479394 2015-08-19,'601766,中国中车,13.83,14.05,14.14,13.09,300405716 2015-08-20,'601766,中国中车,13.96,13.43,13.96,13.41,199042169 2015-08-21,'601766,中国中车,13.14,12.62,13.34,12.5,256458790 2015-08-24,'601766,中国中车,12.11,11.36,12.22,11.36,259860213 2015-08-25,'601766,中国中车,10.45,10.22,11.35,10.22,322261743 2015-08-26,'601766,中国中车,10.22,9.99,10.68,9.63,397524955 2015-08-27,'601766,中国中车,10.31,10.99,10.99,10.15,695018842 2015-08-28,'601766,中国中车,11.6,12.09,12.09,11.55,446071057 2015-08-31,'601766,中国中车,12.6,13.3,13.3,12.2,993443312 2015-09-01,'601766,中国中车,12.5,12.81,12.95,12.06,889861318 2015-09-02,'601766,中国中车,12.15,12.83,12.93,11.82,622637790 2015-09-07,'601766,中国中车,12.4,12.97,13.95,12.33,447943799 2015-09-08,'601766,中国中车,12.52,13.09,13.2,11.91,331669471 2015-09-09,'601766,中国中车,13.13,13.63,14.08,13.01,456443863 2015-09-10,'601766,中国中车,13.35,13.11,13.53,13.02,309073175 2015-09-11,'601766,中国中车,13.15,13.19,13.6,13.05,233859237 2015-09-14,'601766,中国中车,13.4,13.21,13.47,11.87,490189652 2015-09-15,'601766,中国中车,12.7,12.47,12.79,12.0,203252176 2015-09-16,'601766,中国中车,12.3,13.58,13.72,12.2,361096944 2015-09-17,'601766,中国中车,13.45,13.93,14.89,13.13,615752360 2015-09-18,'601766,中国中车,14.2,14.26,14.58,13.88,407308710 2015-09-21,'601766,中国中车,14.1,14.43,14.5,13.96,304029631 2015-09-22,'601766,中国中车,14.43,14.29,14.8,14.15,306249736 2015-09-23,'601766,中国中车,13.95,13.58,14.04,13.4,274782572 2015-09-24,'601766,中国中车,13.7,13.79,13.95,13.41,188774724 2015-09-25,'601766,中国中车,13.59,13.28,13.7,13.02,186335722 2015-09-28,'601766,中国中车,13.28,13.23,13.39,12.8,109107525 2015-09-29,'601766,中国中车,12.97,12.67,13.06,12.65,134869201 2015-09-30,'601766,中国中车,12.98,12.97,13.3,12.93,153968643 2015-10-08,'601766,中国中车,13.6,13.34,13.6,13.25,188957113 2015-10-09,'601766,中国中车,13.35,13.31,13.45,13.17,140641897 2015-10-12,'601766,中国中车,13.42,14.04,14.25,13.4,309168772 2015-10-13,'601766,中国中车,13.82,13.91,13.99,13.73,193857613 2015-10-14,'601766,中国中车,13.98,13.94,14.35,13.9,267614590 2015-10-15,'601766,中国中车,13.85,14.16,14.17,13.7,268892159 2015-10-16,'601766,中国中车,14.27,14.42,14.48,14.05,368816138 2015-10-19,'601766,中国中车,14.74,14.51,14.95,14.32,361049063 2015-10-20,'601766,中国中车,14.44,15.18,15.43,14.0,364188085 2015-10-21,'601766,中国中车,15.08,14.75,15.57,14.08,555672510 2015-10-22,'601766,中国中车,14.4,14.59,14.79,14.12,241949313 2015-10-23,'601766,中国中车,14.64,14.44,14.71,14.28,200307227 2015-10-26,'601766,中国中车,14.6,14.38,14.66,14.3,181429793 2015-10-27,'601766,中国中车,14.3,14.16,14.3,13.8,174089690 2015-10-28,'601766,中国中车,14.03,14.05,14.39,14.0,149121406 2015-10-29,'601766,中国中车,14.08,13.97,14.19,13.88,115862107 2015-10-30,'601766,中国中车,13.97,13.86,14.07,13.77,106273920 2015-11-02,'601766,中国中车,13.73,13.75,13.96,13.6,121786726 2015-11-03,'601766,中国中车,13.7,13.49,13.77,13.47,96635400 2015-11-04,'601766,中国中车,13.47,14.06,14.09,13.47,214882996 2015-11-05,'601766,中国中车,14.03,15.01,15.47,13.95,824037571 2015-11-06,'601766,中国中车,14.78,14.96,15.08,14.55,491181362 2015-11-09,'601766,中国中车,14.8,15.04,15.44,14.71,411149082 2015-11-10,'601766,中国中车,14.85,14.98,15.15,14.72,285857677 2015-11-11,'601766,中国中车,14.98,14.85,15.05,14.75,188559462 2015-11-12,'601766,中国中车,14.95,14.77,15.0,14.74,188820567 2015-11-13,'601766,中国中车,14.57,14.17,14.64,14.15,241108456 2015-11-16,'601766,中国中车,13.89,14.18,14.3,13.8,187306362 2015-11-17,'601766,中国中车,14.3,14.26,14.79,14.22,246590488 2015-11-18,'601766,中国中车,14.33,14.02,14.39,14.0,137124780 2015-11-19,'601766,中国中车,14.16,14.26,14.4,14.1,118363881 2015-11-20,'601766,中国中车,14.35,14.41,14.69,14.28,200099391 2015-11-23,'601766,中国中车,14.44,14.84,15.29,14.34,395514302 2015-11-24,'601766,中国中车,14.75,14.68,14.8,14.48,169810157 2015-11-25,'601766,中国中车,14.68,14.6,14.68,14.43,126018895 2015-11-26,'601766,中国中车,14.85,14.59,14.94,14.56,144799726 2015-11-27,'601766,中国中车,14.46,13.47,14.53,13.34,199300656 2015-11-30,'601766,中国中车,13.46,13.2,13.58,12.7,172095552 2015-12-01,'601766,中国中车,13.3,13.29,13.4,13.06,108169699 2015-12-02,'601766,中国中车,13.29,13.71,13.74,13.09,170599590 2015-12-03,'601766,中国中车,13.61,13.74,13.85,13.52,116104800 2015-12-04,'601766,中国中车,13.65,13.43,13.74,13.38,116386654 2015-12-07,'601766,中国中车,13.56,13.55,13.69,13.41,84463996 2015-12-08,'601766,中国中车,13.45,13.07,13.45,13.02,117506192 2015-12-09,'601766,中国中车,13.03,13.07,13.18,13.0,70141882 2015-12-10,'601766,中国中车,13.06,13.01,13.22,12.98,76319457 2015-12-11,'601766,中国中车,13.0,12.84,13.0,12.71,73307434 2015-12-14,'601766,中国中车,12.65,13.18,13.24,12.61,86410366 2015-12-15,'601766,中国中车,13.19,13.11,13.28,13.03,67077683 2015-12-16,'601766,XD中国中,13.09,12.96,13.09,12.92,49081922 2015-12-17,'601766,中国中车,13.0,13.12,13.19,12.99,89550093 2015-12-18,'601766,中国中车,13.15,13.12,13.4,13.11,113757724 2015-12-21,'601766,中国中车,13.13,13.26,13.36,13.05,113787877 2015-12-22,'601766,中国中车,13.26,13.18,13.28,13.1,76902683 2015-12-23,'601766,中国中车,13.19,13.25,13.5,13.08,154748882 2015-12-24,'601766,中国中车,13.23,13.2,13.44,13.14,106677335 2015-12-25,'601766,中国中车,13.19,13.12,13.24,13.05,72493346 2015-12-28,'601766,中国中车,13.18,12.79,13.2,12.76,111200959 2015-12-29,'601766,中国中车,12.8,12.84,12.86,12.7,50745107 2015-12-30,'601766,中国中车,12.95,12.96,13.08,12.85,63346658 2015-12-31,'601766,中国中车,12.9,12.85,13.05,12.82,58663264 2016-01-04,'601766,中国中车,12.8,11.84,12.85,11.8,74420634 2016-01-05,'601766,中国中车,11.3,11.63,11.8,11.16,125283066 2016-01-06,'601766,中国中车,11.66,11.87,11.91,11.64,86833494 2016-01-07,'601766,中国中车,11.74,10.81,11.74,10.75,22364900 2016-01-08,'601766,中国中车,11.14,11.01,11.25,10.4,110884185 2016-01-11,'601766,中国中车,11.04,10.97,11.55,10.7,148585821 2016-01-12,'601766,中国中车,10.85,11.06,11.19,10.71,96578276 2016-01-13,'601766,中国中车,11.09,10.71,11.11,10.7,78749763 2016-01-14,'601766,中国中车,10.4,10.9,10.94,10.3,76896523 2016-01-15,'601766,中国中车,10.85,10.43,10.85,10.36,78333892 2016-01-18,'601766,中国中车,10.47,10.59,10.75,10.4,79714814 2016-01-19,'601766,中国中车,10.6,11.26,11.53,10.4,152171118 2016-01-20,'601766,中国中车,11.05,10.93,11.23,10.9,101904811 2016-01-21,'601766,中国中车,10.8,10.44,10.98,10.4,75318126 2016-01-22,'601766,中国中车,10.63,10.67,10.78,10.4,66632662 2016-01-25,'601766,中国中车,10.69,10.65,10.76,10.53,49947237 2016-01-26,'601766,中国中车,10.5,9.99,10.53,9.91,90082692 2016-01-27,'601766,中国中车,10.1,9.93,10.14,9.6,76162496 2016-01-28,'601766,中国中车,9.93,9.6,9.94,9.32,68145960 2016-01-29,'601766,中国中车,9.56,9.92,10.03,9.51,80216231 2016-02-01,'601766,中国中车,9.92,9.62,9.92,9.5,49891379 2016-02-02,'601766,中国中车,9.62,9.82,9.92,9.62,44984879 2016-02-03,'601766,中国中车,9.7,9.69,9.76,9.51,51752739 2016-02-04,'601766,中国中车,9.78,9.8,9.92,9.73,54976300 2016-02-05,'601766,中国中车,9.8,9.87,10.12,9.75,63450997 2016-02-15,'601766,中国中车,9.55,9.68,9.75,9.41,51549754 2016-02-16,'601766,中国中车,9.72,10.03,10.12,9.72,85081166 2016-02-17,'601766,中国中车,10.01,10.14,10.27,9.97,104288408 2016-02-18,'601766,中国中车,10.14,10.05,10.21,10.0,74256584 2016-02-19,'601766,中国中车,10.05,10.03,10.12,9.98,47712763 2016-02-22,'601766,中国中车,10.15,10.25,10.34,10.12,88962265 2016-02-23,'601766,中国中车,10.26,10.17,10.31,10.06,71702876 2016-02-24,'601766,中国中车,10.09,10.26,10.31,10.01,82167738 2016-02-25,'601766,中国中车,10.21,9.56,10.21,9.36,111425086 2016-02-26,'601766,中国中车,9.65,9.57,9.69,9.46,53721993 2016-02-29,'601766,中国中车,9.57,9.33,9.6,9.0,79387368 2016-03-01,'601766,中国中车,9.38,9.43,9.5,9.21,50810638 2016-03-02,'601766,中国中车,9.42,9.8,9.82,9.41,108583778 2016-03-03,'601766,中国中车,9.8,9.87,9.9,9.72,94802234 2016-03-04,'601766,中国中车,9.8,10.18,10.2,9.75,197664202 2016-03-07,'601766,中国中车,10.2,10.14,10.32,10.01,95258427 2016-03-08,'601766,中国中车,10.08,10.16,10.18,9.71,81182118 2016-03-09,'601766,中国中车,9.98,10.2,10.22,9.8,82765962 2016-03-10,'601766,中国中车,10.1,10.03,10.28,10.02,68646765 2016-03-11,'601766,中国中车,10.1,10.33,10.46,10.05,142638667 2016-03-14,'601766,中国中车,10.4,10.37,10.63,10.24,154840185 2016-03-15,'601766,中国中车,10.31,10.22,10.32,10.05,86806762 2016-03-16,'601766,中国中车,10.16,10.36,10.38,10.14,141873398 2016-03-17,'601766,中国中车,10.42,10.38,10.45,10.24,86072615 2016-03-18,'601766,中国中车,10.45,10.43,10.61,10.36,153806658 2016-03-21,'601766,中国中车,10.51,10.69,10.92,10.46,190454125 2016-03-22,'601766,中国中车,10.61,10.55,10.66,10.49,102199878 2016-03-23,'601766,中国中车,10.52,10.51,10.62,10.42,66843804 2016-03-24,'601766,中国中车,10.41,10.29,10.48,10.28,76133793 2016-03-25,'601766,中国中车,10.29,10.32,10.36,10.26,44142069 2016-03-28,'601766,中国中车,10.34,10.21,10.42,10.18,59887276 2016-03-29,'601766,中国中车,10.23,10.07,10.23,10.01,52224656 2016-03-30,'601766,中国中车,10.17,10.27,10.3,10.11,65500332 2016-03-31,'601766,中国中车,10.32,10.24,10.34,10.2,62468933 2016-04-01,'601766,中国中车,10.25,10.29,10.33,10.09,74024980 2016-04-05,'601766,中国中车,10.2,10.37,10.42,10.19,119300318 2016-04-06,'601766,中国中车,10.31,10.3,10.35,10.21,80913967 2016-04-07,'601766,中国中车,10.33,10.11,10.35,10.1,79532663 2016-04-08,'601766,中国中车,10.05,10.04,10.09,9.96,63653942 2016-04-11,'601766,中国中车,10.07,10.17,10.22,10.07,61724507 2016-04-12,'601766,中国中车,10.15,10.08,10.17,10.02,47307393 2016-04-13,'601766,中国中车,10.15,10.21,10.34,10.13,120293875 2016-04-14,'601766,中国中车,10.28,10.31,10.38,10.16,97800092 2016-04-15,'601766,中国中车,10.28,10.23,10.29,10.19,62708102 2016-04-18,'601766,中国中车,10.2,10.07,10.21,10.04,59579981 2016-04-19,'601766,中国中车,10.11,10.07,10.16,10.01,40241459 2016-04-20,'601766,中国中车,10.09,9.87,10.11,9.6,116196743 2016-04-21,'601766,中国中车,9.84,9.74,9.89,9.71,47712494 2016-04-22,'601766,中国中车,9.74,9.74,9.79,9.65,32019347 2016-04-25,'601766,中国中车,9.71,9.65,9.71,9.57,29008660 2016-04-26,'601766,中国中车,9.67,9.72,9.76,9.65,32683529 2016-04-27,'601766,中国中车,9.73,9.67,9.77,9.65,29513182 2016-04-28,'601766,中国中车,9.66,9.54,9.69,9.46,43787472 2016-04-29,'601766,中国中车,9.52,9.45,9.55,9.39,51338753 2016-05-03,'601766,中国中车,9.5,9.65,9.67,9.45,54088030 2016-05-04,'601766,中国中车,9.61,9.64,9.68,9.58,36696229 2016-05-05,'601766,中国中车,9.61,9.6,9.64,9.55,31016366 2016-05-06,'601766,中国中车,9.6,9.45,9.63,9.31,69302380 2016-05-09,'601766,中国中车,9.38,9.15,9.39,9.12,58498280 2016-05-10,'601766,中国中车,9.15,9.19,9.33,9.12,48165665 2016-05-11,'601766,中国中车,9.2,9.19,9.31,9.13,47175285 2016-05-12,'601766,中国中车,9.13,9.11,9.16,9.01,40342645 2016-05-13,'601766,中国中车,9.1,9.1,9.17,9.07,28933897 2016-05-30,'601766,中国中车,9.2,9.5,9.87,9.12,146464109 2016-05-31,'601766,中国中车,9.53,9.7,9.75,9.41,128723168 2016-06-01,'601766,中国中车,9.65,9.59,9.69,9.57,81701183 2016-06-02,'601766,中国中车,9.57,9.55,9.59,9.51,48108563 2016-06-03,'601766,中国中车,9.56,9.56,9.62,9.51,44692329 2016-06-06,'601766,中国中车,9.56,9.55,9.59,9.51,37622414 2016-06-07,'601766,中国中车,9.55,9.49,9.58,9.48,29865131 2016-06-08,'601766,中国中车,9.48,9.46,9.57,9.36,55233240 2016-06-13,'601766,中国中车,9.3,9.04,9.3,9.03,66088311 2016-06-14,'601766,中国中车,9.04,9.06,9.11,9.02,44235466 2016-06-15,'601766,中国中车,8.98,9.23,9.26,8.93,76125250 2016-06-16,'601766,中国中车,9.15,9.1,9.21,9.08,40123560 2016-06-17,'601766,中国中车,9.12,9.1,9.17,9.08,31744809 2016-06-20,'601766,中国中车,9.15,9.09,9.15,9.03,26646741 2016-06-21,'601766,中国中车,9.11,9.09,9.17,9.05,42740817 2016-06-22,'601766,中国中车,9.09,9.11,9.12,9.05,29933691 2016-06-23,'601766,中国中车,9.12,9.08,9.13,9.04,30842994 2016-06-24,'601766,中国中车,9.08,8.92,9.1,8.75,81224606 2016-06-27,'601766,中国中车,8.86,8.96,8.97,8.81,37890902 2016-06-28,'601766,中国中车,8.93,9.0,9.03,8.89,41156273 2016-06-29,'601766,中国中车,9.01,9.24,9.46,8.99,120138063 2016-06-30,'601766,中国中车,9.3,9.17,9.31,9.15,56475850 2016-07-01,'601766,中国中车,9.17,9.12,9.21,9.11,36886897 2016-07-04,'601766,中国中车,9.1,9.23,9.25,9.08,62776549 2016-07-05,'601766,中国中车,9.24,9.41,9.55,9.23,146818983 2016-07-06,'601766,中国中车,9.33,9.28,9.38,9.21,69296807 2016-07-07,'601766,中国中车,9.26,9.25,9.3,9.16,62197878 2016-07-08,'601766,中国中车,9.21,9.19,9.25,9.17,37759268 2016-07-11,'601766,中国中车,9.23,9.23,9.3,9.18,60673939 2016-07-12,'601766,中国中车,9.24,9.37,9.39,9.19,88047885 2016-07-13,'601766,中国中车,9.39,9.43,9.54,9.37,97124784 2016-07-14,'601766,中国中车,9.41,9.37,9.41,9.32,50529508 2016-07-15,'601766,中国中车,9.4,9.35,9.42,9.29,36724465 2016-07-18,'601766,中国中车,9.34,9.24,9.35,9.22,46633017 2016-07-19,'601766,中国中车,9.24,9.33,9.35,9.18,47821543 2016-07-20,'601766,中国中车,9.33,9.26,9.33,9.23,25229179 2016-07-21,'601766,中国中车,9.32,9.26,9.34,9.26,34356688 2016-07-22,'601766,中国中车,9.24,9.2,9.26,9.17,38726568 2016-07-25,'601766,中国中车,9.2,9.17,9.21,9.14,26867498 2016-07-26,'601766,中国中车,9.18,9.24,9.24,9.17,25672248 2016-07-27,'601766,中国中车,9.23,9.14,9.27,8.93,79954803 2016-07-28,'601766,中国中车,9.12,9.08,9.12,9.0,37939001 2016-07-29,'601766,中国中车,9.08,9.03,9.09,9.01,28678760 2016-08-01,'601766,中国中车,9.02,8.94,9.04,8.9,45042385 2016-08-02,'601766,中国中车,8.95,8.97,8.98,8.92,19322920 2016-08-03,'601766,中国中车,8.94,9.02,9.02,8.92,22716199 2016-08-04,'601766,中国中车,9.01,9.03,9.04,8.96,25166906 2016-08-05,'601766,XD中国中,8.93,8.91,8.94,8.88,26452753 2016-08-08,'601766,中国中车,8.9,8.95,8.95,8.86,26174647 2016-08-09,'601766,中国中车,8.93,9.02,9.02,8.9,41716913 2016-08-10,'601766,中国中车,9.01,8.98,9.04,8.98,32972432 2016-08-11,'601766,中国中车,8.98,8.93,9.03,8.92,31828748 2016-08-12,'601766,中国中车,8.93,9.1,9.11,8.9,57744130 2016-08-15,'601766,中国中车,9.1,9.32,9.39,9.1,156602002 2016-08-16,'601766,中国中车,9.39,9.39,9.52,9.31,121321078 2016-08-17,'601766,中国中车,9.38,9.34,9.43,9.3,60473941 2016-08-18,'601766,中国中车,9.45,9.39,9.58,9.36,83597132 2016-08-19,'601766,中国中车,9.35,9.72,9.94,9.28,171078754 2016-08-22,'601766,中国中车,9.69,9.49,9.76,9.48,87172185 2016-08-23,'601766,中国中车,9.49,9.4,9.54,9.32,59867380 2016-08-24,'601766,中国中车,9.41,9.35,9.43,9.32,42352299 2016-08-25,'601766,中国中车,9.32,9.26,9.33,9.2,49052728 2016-08-26,'601766,中国中车,9.26,9.26,9.36,9.25,34476640 2016-08-29,'601766,中国中车,9.27,9.27,9.35,9.21,31136024 2016-08-30,'601766,中国中车,9.29,9.29,9.34,9.25,33409992 2016-08-31,'601766,中国中车,9.33,9.31,9.35,9.27,26324799 2016-09-01,'601766,中国中车,9.31,9.17,9.36,9.16,52083179 2016-09-02,'601766,中国中车,9.17,9.3,9.32,9.1,66469427 2016-09-05,'601766,中国中车,9.34,9.28,9.37,9.27,36253810 2016-09-06,'601766,中国中车,9.3,9.3,9.31,9.2,33382348 2016-09-07,'601766,中国中车,9.3,9.31,9.38,9.28,50665621 2016-09-08,'601766,中国中车,9.31,9.27,9.31,9.25,28817443 2016-09-09,'601766,中国中车,9.28,9.3,9.47,9.25,72967428 2016-09-12,'601766,中国中车,9.18,9.26,9.28,9.01,119661241 2016-09-13,'601766,中国中车,9.21,9.18,9.21,9.12,34801300 2016-09-14,'601766,中国中车,9.13,9.11,9.14,9.07,30511765 2016-09-19,'601766,中国中车,9.12,9.13,9.15,9.11,21981832 2016-09-20,'601766,中国中车,9.14,9.1,9.14,9.08,19930169 2016-09-21,'601766,中国中车,9.1,9.1,9.13,9.08,21200373 2016-09-22,'601766,中国中车,9.14,9.11,9.17,9.1,35984371 2016-09-23,'601766,中国中车,9.14,9.09,9.15,9.07,26352124 2016-09-26,'601766,中国中车,9.09,8.99,9.09,8.97,40501933 2016-09-27,'601766,中国中车,8.98,8.99,9.01,8.92,29415982 2016-09-28,'601766,中国中车,8.99,8.95,9.0,8.93,17569700 2016-09-29,'601766,中国中车,8.97,8.95,9.01,8.94,19784299 2016-09-30,'601766,中国中车,8.95,8.96,8.99,8.95,15871172 2016-10-10,'601766,中国中车,8.98,9.07,9.08,8.98,30760975 2016-10-11,'601766,中国中车,9.07,9.07,9.11,9.05,35183334 2016-10-12,'601766,中国中车,9.07,9.05,9.1,9.02,28405543 2016-10-13,'601766,中国中车,9.05,9.16,9.17,9.03,54422202 2016-10-14,'601766,中国中车,9.14,9.21,9.25,9.1,71913381 2016-10-17,'601766,中国中车,9.21,9.1,9.21,9.05,54585907 2016-10-18,'601766,中国中车,9.08,9.45,9.61,9.07,166690987 2016-10-19,'601766,中国中车,9.4,9.36,9.48,9.31,100683276 2016-10-20,'601766,中国中车,9.38,9.29,9.41,9.28,54334328 2016-10-21,'601766,中国中车,9.29,9.57,9.89,9.28,248466593 2016-10-24,'601766,中国中车,9.6,9.7,9.92,9.57,187896186 2016-10-25,'601766,中国中车,9.7,9.58,9.7,9.51,103543589 2016-10-26,'601766,中国中车,9.58,9.47,9.58,9.44,74759289 2016-10-27,'601766,中国中车,9.44,9.56,9.66,9.44,83168205 2016-10-28,'601766,中国中车,9.52,9.41,9.64,9.4,83954194 2016-10-31,'601766,中国中车,9.37,9.32,9.38,9.27,54794318 2016-11-01,'601766,中国中车,9.32,9.37,9.38,9.3,39597866 2016-11-02,'601766,中国中车,9.34,9.25,9.37,9.24,51889228 2016-11-03,'601766,中国中车,9.23,9.49,9.65,9.2,130948611 2016-11-04,'601766,中国中车,9.45,9.35,9.48,9.34,59083199 2016-11-07,'601766,中国中车,9.35,9.35,9.38,9.26,34632768 2016-11-08,'601766,中国中车,9.38,9.41,9.53,9.32,64956094 2016-11-09,'601766,中国中车,9.38,9.31,9.43,9.22,80840503 2016-11-10,'601766,中国中车,9.43,9.43,9.58,9.39,86061865 2016-11-11,'601766,中国中车,9.43,9.73,9.88,9.38,240408932 2016-11-14,'601766,中国中车,9.65,10.09,10.26,9.65,296456336 2016-11-15,'601766,中国中车,10.05,9.96,10.06,9.88,144418672 2016-11-16,'601766,中国中车,9.96,9.93,9.97,9.83,75614261 2016-11-17,'601766,中国中车,9.94,9.94,10.0,9.75,112778750 2016-11-18,'601766,中国中车,9.94,10.16,10.66,9.88,240000686 2016-11-21,'601766,中国中车,10.19,10.5,10.64,10.13,293233011 2016-11-22,'601766,中国中车,10.57,10.42,10.78,10.36,263501706 2016-11-23,'601766,中国中车,10.41,10.48,10.64,10.38,144561141 2016-11-24,'601766,中国中车,10.39,10.33,10.47,10.26,106806791 2016-11-25,'601766,中国中车,10.4,10.51,10.55,10.25,134256971 2016-11-28,'601766,中国中车,10.62,10.73,10.92,10.61,255923351 2016-11-29,'601766,中国中车,10.71,11.8,11.8,10.53,659161314 2016-11-30,'601766,中国中车,11.7,11.98,12.19,11.46,608563915 2016-12-01,'601766,中国中车,11.82,11.61,12.04,11.53,359644919 2016-12-02,'601766,中国中车,11.57,11.32,11.66,11.25,311070613 2016-12-05,'601766,中国中车,10.94,10.67,11.06,10.53,336854072 2016-12-06,'601766,中国中车,10.63,10.67,10.81,10.63,134260307 2016-12-07,'601766,中国中车,10.66,10.68,10.72,10.45,139302274 2016-12-08,'601766,中国中车,10.66,10.4,10.69,10.38,160414813 2016-12-09,'601766,中国中车,10.36,10.55,10.69,10.34,236729833 2016-12-12,'601766,中国中车,10.42,10.04,10.46,9.9,314459377 2016-12-13,'601766,中国中车,9.98,10.09,10.22,9.88,149993797 2016-12-14,'601766,中国中车,10.0,9.9,10.07,9.85,129228460 2016-12-15,'601766,中国中车,9.85,9.94,10.0,9.84,93187277 2016-12-16,'601766,中国中车,9.9,9.96,10.03,9.88,100516189 2016-12-19,'601766,中国中车,9.95,9.83,9.95,9.81,86829905 2016-12-20,'601766,中国中车,9.85,9.81,9.9,9.71,86153736 2016-12-21,'601766,中国中车,9.82,9.99,10.06,9.82,153594959 2016-12-22,'601766,中国中车,9.97,10.02,10.15,9.93,113306565 2016-12-23,'601766,中国中车,10.03,9.9,10.15,9.84,127585279 2016-12-26,'601766,中国中车,9.88,10.01,10.04,9.61,120661781 2016-12-27,'601766,中国中车,9.98,9.93,10.08,9.91,84742102 2016-12-28,'601766,中国中车,9.9,9.78,9.94,9.73,73734385 2016-12-29,'601766,中国中车,9.79,9.82,9.92,9.66,74533689 2016-12-30,'601766,中国中车,9.82,9.77,9.85,9.66,91236103 2017-01-03,'601766,中国中车,9.75,9.84,9.89,9.75,60555344 2017-01-04,'601766,中国中车,9.85,9.94,9.97,9.83,87247071 2017-01-05,'601766,中国中车,9.94,9.9,9.94,9.87,70332394 2017-01-06,'601766,中国中车,9.91,9.94,10.05,9.9,98758783 2017-01-09,'601766,中国中车,9.92,10.14,10.14,9.91,129091714 2017-01-10,'601766,中国中车,10.12,10.06,10.14,10.01,79123623 2017-01-11,'601766,中国中车,10.05,9.97,10.09,9.94,76861991 2017-01-12,'601766,中国中车,9.95,9.87,10.05,9.87,70340782 2017-01-13,'601766,中国中车,9.85,9.9,9.94,9.75,102148627 2017-01-16,'601766,中国中车,9.85,10.01,10.06,9.68,185394371 2017-01-17,'601766,中国中车,9.95,9.94,9.96,9.83,55108393 2017-01-18,'601766,中国中车,9.92,9.95,10.01,9.9,51606730 2017-01-19,'601766,中国中车,9.93,9.86,9.93,9.84,38769749 2017-01-20,'601766,中国中车,9.85,9.93,9.95,9.84,38044315 2017-01-23,'601766,中国中车,9.92,9.97,10.02,9.91,39578652 2017-01-24,'601766,中国中车,9.98,9.98,10.01,9.94,47261630 2017-01-25,'601766,中国中车,9.99,10.01,10.03,9.96,45732391 2017-01-26,'601766,中国中车,10.02,10.0,10.04,9.99,37138512 2017-02-03,'601766,中国中车,10.03,9.97,10.06,9.97,26523171 2017-02-06,'601766,中国中车,9.98,10.0,10.05,9.96,46993836 2017-02-07,'601766,中国中车,10.01,9.95,10.01,9.92,39686346 2017-02-08,'601766,中国中车,9.92,9.95,9.95,9.83,49429585 2017-02-09,'601766,中国中车,9.93,10.05,10.12,9.91,89941358 2017-02-10,'601766,中国中车,10.05,10.35,10.54,10.05,231866963 2017-02-13,'601766,中国中车,10.35,10.41,10.68,10.31,195348098 2017-02-14,'601766,中国中车,10.38,10.44,10.48,10.32,85350183 2017-02-15,'601766,中国中车,10.43,10.37,10.65,10.34,157538888 2017-02-16,'601766,中国中车,10.37,10.38,10.4,10.26,76932149 2017-02-17,'601766,中国中车,10.36,10.25,10.39,10.21,80457157 2017-02-20,'601766,中国中车,10.26,10.37,10.38,10.25,123184678 2017-02-21,'601766,中国中车,10.39,10.47,10.5,10.37,103678718 2017-02-22,'601766,中国中车,10.47,10.44,10.47,10.38,62650368 2017-02-23,'601766,中国中车,10.44,10.47,10.58,10.4,102314193 2017-02-24,'601766,中国中车,10.46,10.4,10.46,10.31,68872459 2017-02-27,'601766,中国中车,10.37,10.29,10.43,10.26,56231253 2017-02-28,'601766,中国中车,10.29,10.32,10.34,10.27,41796129 2017-03-01,'601766,中国中车,10.32,10.4,10.44,10.28,81420660 2017-03-02,'601766,中国中车,10.4,10.26,10.48,10.25,69016488 2017-03-03,'601766,中国中车,10.21,10.27,10.29,10.16,62598566 2017-03-06,'601766,中国中车,10.27,10.25,10.29,10.21,38778747 2017-03-07,'601766,中国中车,10.24,10.2,10.25,10.15,57475099 2017-03-08,'601766,中国中车,10.18,10.19,10.27,10.14,36408916 2017-03-09,'601766,中国中车,10.17,10.15,10.18,10.05,58422419 2017-03-10,'601766,中国中车,10.11,10.05,10.14,10.04,32925731 2017-03-13,'601766,中国中车,10.04,10.12,10.13,9.95,44697898 2017-03-14,'601766,中国中车,10.12,10.11,10.17,10.05,45272472 2017-03-15,'601766,中国中车,10.09,10.14,10.17,10.04,46938296 2017-03-16,'601766,中国中车,10.14,10.2,10.22,10.13,50786383 2017-03-17,'601766,中国中车,10.22,10.12,10.25,10.07,57736676 2017-03-20,'601766,中国中车,10.13,10.21,10.25,10.09,60717137 2017-03-21,'601766,中国中车,10.2,10.27,10.33,10.17,69122626 2017-03-22,'601766,中国中车,10.27,10.29,10.45,10.21,107816542 2017-03-23,'601766,中国中车,10.3,10.22,10.37,10.11,81277423 2017-03-24,'601766,中国中车,10.21,10.55,10.66,10.18,249641843 2017-03-27,'601766,中国中车,10.52,10.46,10.66,10.43,118568183 2017-03-28,'601766,中国中车,10.5,10.47,10.54,10.39,86252868 2017-03-29,'601766,中国中车,10.45,10.5,10.63,10.4,118554484 2017-03-30,'601766,中国中车,10.45,10.31,10.46,10.21,126996220 2017-03-31,'601766,中国中车,10.3,10.24,10.3,10.11,101416860 2017-04-05,'601766,中国中车,10.3,10.64,10.69,10.3,229301817 2017-04-06,'601766,中国中车,10.66,10.85,11.08,10.55,245226627 2017-04-07,'601766,中国中车,10.88,10.86,11.05,10.75,157286323 2017-04-10,'601766,中国中车,10.81,10.69,10.94,10.67,112266694 2017-04-11,'601766,中国中车,10.7,10.78,10.83,10.55,157508068 2017-04-12,'601766,中国中车,10.73,10.62,10.77,10.54,84342268 2017-04-13,'601766,中国中车,10.61,10.48,10.66,10.44,112711315 2017-04-14,'601766,中国中车,10.51,10.4,10.57,10.34,98740257 2017-04-17,'601766,中国中车,10.44,10.45,10.47,10.32,79754443 2017-04-18,'601766,中国中车,10.45,10.43,10.55,10.39,68927291 2017-04-19,'601766,中国中车,10.4,10.43,10.46,10.22,107069905 2017-04-20,'601766,中国中车,10.4,10.47,10.5,10.3,86822426 2017-04-21,'601766,中国中车,10.48,10.56,10.59,10.39,96752710 2017-04-24,'601766,中国中车,10.54,10.44,10.54,10.12,149838018 2017-04-25,'601766,中国中车,10.32,10.26,10.37,10.25,59684647 2017-04-26,'601766,中国中车,10.28,10.24,10.33,10.2,56417568 2017-04-27,'601766,中国中车,10.21,10.2,10.23,10.0,78406484 2017-04-28,'601766,中国中车,10.02,10.1,10.11,9.97,100480237 2017-05-02,'601766,中国中车,10.1,10.04,10.12,10.02,41713765 2017-05-03,'601766,中国中车,10.05,9.88,10.08,9.86,80687901 2017-05-04,'601766,中国中车,9.8,9.9,10.0,9.75,76084341 2017-05-05,'601766,中国中车,9.92,9.93,9.97,9.85,50120115 2017-05-08,'601766,中国中车,9.97,10.02,10.04,9.72,113601504 2017-05-09,'601766,中国中车,9.95,9.98,10.02,9.9,40984680 2017-05-10,'601766,中国中车,9.99,9.93,10.06,9.81,54727080 2017-05-11,'601766,中国中车,9.9,10.05,10.1,9.81,90036055 2017-05-12,'601766,中国中车,10.05,10.0,10.09,9.97,52892939 2017-05-15,'601766,中国中车,10.07,10.01,10.15,9.98,61146804 2017-05-16,'601766,中国中车,9.99,9.94,9.99,9.78,59534938 2017-05-17,'601766,中国中车,9.94,9.9,9.97,9.88,40313646 2017-05-18,'601766,中国中车,9.85,9.85,9.89,9.75,59263070 2017-05-19,'601766,中国中车,9.82,9.83,9.85,9.78,28363601 2017-05-22,'601766,中国中车,9.82,9.83,9.85,9.63,73970354 2017-05-23,'601766,中国中车,9.75,9.93,9.95,9.63,96154143 2017-05-24,'601766,中国中车,9.83,9.94,9.96,9.76,57393813 2017-05-25,'601766,中国中车,9.93,10.01,10.05,9.86,49859207 2017-05-26,'601766,中国中车,9.99,10.01,10.05,9.97,53922219 2017-05-31,'601766,中国中车,10.02,10.13,10.17,9.99,72035298 2017-06-01,'601766,中国中车,10.08,10.27,10.28,10.06,104744661 2017-06-02,'601766,中国中车,10.24,10.23,10.3,10.15,53392809 2017-06-05,'601766,中国中车,10.22,10.07,10.23,10.06,48161431 2017-06-06,'601766,中国中车,10.07,10.1,10.13,10.03,28038497 2017-06-07,'601766,中国中车,10.1,10.11,10.13,10.07,78101706 2017-06-08,'601766,中国中车,10.09,10.02,10.1,10.02,42438507 2017-06-09,'601766,中国中车,10.05,10.09,10.16,10.03,50382509 2017-06-12,'601766,中国中车,10.05,10.02,10.09,9.94,49691917 2017-06-13,'601766,中国中车,9.98,9.99,10.02,9.9,31719605 2017-06-14,'601766,中国中车,9.99,9.97,10.01,9.92,26755641 2017-06-15,'601766,中国中车,9.95,9.97,10.0,9.94,26427657 2017-06-16,'601766,中国中车,9.96,9.96,10.02,9.94,24137082 2017-06-19,'601766,中国中车,9.95,10.0,10.01,9.94,27699970 2017-06-20,'601766,中国中车,10.0,9.94,10.01,9.91,38164657 2017-06-21,'601766,中国中车,9.96,9.94,9.98,9.92,30120658 2017-06-22,'601766,中国中车,9.92,9.99,10.02,9.91,62306107 2017-06-23,'601766,中国中车,9.97,10.01,10.02,9.88,52767753 2017-06-26,'601766,中国中车,10.1,10.06,10.17,10.0,83662812 2017-06-27,'601766,中国中车,10.1,10.05,10.11,10.03,46668146 2017-06-28,'601766,中国中车,10.02,10.05,10.11,9.99,39378480 2017-06-29,'601766,中国中车,10.05,10.05,10.08,10.03,27372932 2017-06-30,'601766,中国中车,10.05,10.12,10.13,10.02,51196094 2017-07-03,'601766,中国中车,10.12,10.1,10.14,10.06,32241780 2017-07-04,'601766,中国中车,10.11,10.06,10.12,10.04,27658513 2017-07-05,'601766,中国中车,10.06,10.05,10.06,9.98,41506118 2017-07-06,'601766,中国中车,10.05,10.04,10.07,9.99,32555657 2017-07-07,'601766,中国中车,10.01,10.08,10.1,9.98,47995693 2017-07-10,'601766,中国中车,10.06,10.09,10.13,10.03,35984021 2017-07-11,'601766,中国中车,10.08,10.08,10.11,10.03,41612117 2017-07-12,'601766,中国中车,10.09,10.0,10.1,9.98,43238042 2017-07-13,'601766,中国中车,9.98,10.11,10.13,9.97,68980140 2017-07-14,'601766,中国中车,10.11,10.22,10.24,10.09,95072827 2017-07-17,'601766,中国中车,10.26,10.01,10.27,9.99,89086199 2017-07-18,'601766,中国中车,9.97,10.1,10.1,9.93,50735155 2017-07-19,'601766,中国中车,10.1,10.24,10.25,10.09,91338533 2017-07-20,'601766,中国中车,10.22,10.21,10.34,10.17,71928103 2017-07-21,'601766,中国中车,10.19,10.21,10.28,10.17,45846741 2017-07-24,'601766,中国中车,10.15,10.17,10.24,10.14,47772519 2017-07-25,'601766,中国中车,10.17,10.11,10.19,10.04,50771523 2017-07-26,'601766,中国中车,10.14,10.08,10.15,10.05,33396809 2017-07-27,'601766,中国中车,10.08,10.09,10.1,10.04,38969325 2017-07-28,'601766,中国中车,10.09,10.09,10.14,10.07,33031245 2017-07-31,'601766,中国中车,10.09,10.08,10.11,10.05,46414925 2017-08-01,'601766,中国中车,10.09,10.11,10.12,10.06,37467985 2017-08-02,'601766,中国中车,10.11,10.12,10.2,10.09,46095816 2017-08-03,'601766,中国中车,10.1,10.06,10.12,10.03,39713798 2017-08-04,'601766,中国中车,10.09,10.13,10.17,10.08,41030408 2017-08-07,'601766,中国中车,10.13,10.12,10.16,10.09,33376241 2017-08-08,'601766,中国中车,10.11,10.26,10.32,10.11,84792042 2017-08-09,'601766,中国中车,10.24,10.22,10.25,10.17,43475109 2017-08-10,'601766,中国中车,10.23,10.21,10.23,10.14,50307805 2017-08-11,'601766,XD中国中,10.01,9.81,10.01,9.8,58324211 2017-08-14,'601766,中国中车,9.88,9.91,9.93,9.83,31879134 2017-08-15,'601766,中国中车,9.92,9.9,9.93,9.85,29957590 2017-08-16,'601766,中国中车,9.89,9.87,9.89,9.84,29217537 2017-08-17,'601766,中国中车,9.9,9.96,10.02,9.89,42597695 2017-08-18,'601766,中国中车,9.96,9.95,9.97,9.92,29446709 2017-08-21,'601766,中国中车,9.96,9.96,10.0,9.92,39208533 2017-08-22,'601766,中国中车,9.99,9.93,10.0,9.91,34154926 2017-08-23,'601766,中国中车,9.93,9.89,9.95,9.88,26308561 2017-08-24,'601766,中国中车,9.9,9.82,9.9,9.8,30559280 2017-08-25,'601766,中国中车,9.8,9.91,9.92,9.8,35163448 2017-08-28,'601766,中国中车,9.87,9.98,10.05,9.86,73273000 2017-08-29,'601766,中国中车,9.97,9.94,9.99,9.93,32074349 2017-08-30,'601766,中国中车,9.95,9.97,9.98,9.92,29285288 2017-08-31,'601766,中国中车,9.96,9.94,9.99,9.92,28594442 2017-09-01,'601766,中国中车,9.95,9.9,9.96,9.88,40172036 2017-09-04,'601766,中国中车,9.91,9.88,9.92,9.85,30820492 2017-09-05,'601766,中国中车,9.89,9.89,9.91,9.85,24891849 2017-09-06,'601766,中国中车,9.89,9.96,10.03,9.83,72909936 2017-09-07,'601766,中国中车,9.95,9.87,9.95,9.86,46357321 2017-09-08,'601766,中国中车,9.88,9.85,9.89,9.83,31069162 2017-09-11,'601766,中国中车,9.88,9.88,9.91,9.83,34897984 2017-09-12,'601766,中国中车,9.86,9.84,9.89,9.82,38748893 2017-09-13,'601766,中国中车,9.84,9.88,9.91,9.82,34035938 2017-09-14,'601766,中国中车,9.91,9.96,10.09,9.91,89149516 2017-09-15,'601766,中国中车,9.95,9.88,9.95,9.85,59531856 2017-09-18,'601766,中国中车,9.86,9.9,9.93,9.86,33398782 2017-09-19,'601766,中国中车,9.9,9.86,9.92,9.85,37821786 2017-09-20,'601766,中国中车,9.85,9.87,9.87,9.84,27489862 2017-09-21,'601766,中国中车,9.87,9.84,9.88,9.83,33034474 2017-09-22,'601766,中国中车,9.82,9.83,9.86,9.81,27503226 2017-09-25,'601766,中国中车,9.84,9.77,9.85,9.76,31645311 2017-09-26,'601766,中国中车,9.76,9.76,9.79,9.74,22474069 2017-09-27,'601766,中国中车,9.76,9.77,9.85,9.74,27541958 2017-09-28,'601766,中国中车,9.77,9.72,9.78,9.71,24949347 2017-09-29,'601766,中国中车,9.72,9.73,9.77,9.71,22085816 2017-10-09,'601766,中国中车,9.84,9.79,9.86,9.78,29731804 2017-10-10,'601766,中国中车,9.8,9.84,9.84,9.77,24280077 2017-10-11,'601766,中国中车,9.85,9.83,9.87,9.81,21701652 2017-10-12,'601766,中国中车,9.84,9.83,9.87,9.8,30252182 2017-10-13,'601766,中国中车,9.85,9.87,9.94,9.83,45242056 2017-10-16,'601766,中国中车,9.89,10.0,10.15,9.88,126869464 2017-10-17,'601766,中国中车,10.01,10.01,10.03,9.93,43938822 2017-10-18,'601766,中国中车,10.01,9.94,10.04,9.92,40455269 2017-10-19,'601766,中国中车,9.97,9.87,10.03,9.85,41663556 2017-10-20,'601766,中国中车,9.87,9.92,9.94,9.83,29951421 2017-10-23,'601766,中国中车,9.94,10.02,10.14,9.92,73129491 2017-10-24,'601766,中国中车,10.01,10.21,10.23,9.98,161919001 2017-10-25,'601766,中国中车,10.21,10.19,10.24,10.12,84329072 2017-10-26,'601766,中国中车,10.18,10.98,11.17,10.12,381488984 2017-10-27,'601766,中国中车,10.88,10.68,10.98,10.6,231378198 2017-10-30,'601766,中国中车,10.72,11.19,11.38,10.71,393596011 2017-10-31,'601766,中国中车,11.09,11.45,11.66,11.02,339897777 2017-11-01,'601766,中国中车,11.36,11.4,11.66,11.29,235866352 2017-11-02,'601766,中国中车,11.35,11.4,11.5,11.18,226625963 2017-11-03,'601766,中国中车,11.38,11.34,11.45,11.02,254704485 2017-11-06,'601766,中国中车,11.24,11.2,11.25,11.06,151992341 2017-11-07,'601766,中国中车,11.16,11.4,11.66,11.16,296226352 2017-11-08,'601766,中国中车,11.35,11.16,11.4,11.11,210020122 2017-11-09,'601766,中国中车,11.18,11.25,11.38,11.07,169281677 2017-11-10,'601766,中国中车,11.12,10.91,11.18,10.88,220996595 2017-11-13,'601766,中国中车,10.87,10.94,11.03,10.85,123129821 2017-11-14,'601766,中国中车,10.95,10.62,11.03,10.6,165582074 2017-11-15,'601766,中国中车,10.57,10.6,10.65,10.45,142517152 2017-11-16,'601766,中国中车,10.56,10.33,10.63,10.32,112243934 2017-11-17,'601766,中国中车,10.3,10.63,10.65,10.23,210022276 2017-11-20,'601766,中国中车,10.56,10.66,10.72,10.4,117497471 2017-11-21,'601766,中国中车,10.66,10.77,10.96,10.62,158439610 2017-11-22,'601766,中国中车,10.78,11.83,11.84,10.75,411408956 2017-11-23,'601766,中国中车,11.84,11.59,11.96,11.5,316403480 2017-11-24,'601766,中国中车,11.5,11.66,11.8,11.43,217717402 2017-11-27,'601766,中国中车,11.68,11.68,12.1,11.47,270539212 2017-11-28,'601766,中国中车,11.57,11.35,11.57,11.17,178380378 2017-11-29,'601766,中国中车,11.34,11.41,11.42,11.0,173445233 2017-11-30,'601766,中国中车,11.3,11.6,11.9,11.23,240346213 2017-12-01,'601766,中国中车,11.5,11.63,11.67,11.27,170168174 2017-12-04,'601766,中国中车,11.5,11.54,11.57,11.3,124412124 2017-12-05,'601766,中国中车,11.45,11.73,11.85,11.42,282716917 2017-12-06,'601766,中国中车,11.61,11.68,11.78,11.41,173335432 2017-12-07,'601766,中国中车,11.61,11.65,11.94,11.57,151910413 2017-12-08,'601766,中国中车,11.5,11.34,11.55,11.33,150582821 2017-12-11,'601766,中国中车,11.36,11.41,11.5,11.27,110343192 2017-12-12,'601766,中国中车,11.44,11.02,11.44,11.01,140089658 2017-12-13,'601766,中国中车,10.98,11.09,11.15,10.95,83511702 2017-12-14,'601766,中国中车,11.14,11.24,11.34,11.04,104230108 2017-12-15,'601766,中国中车,11.24,11.22,11.33,11.15,87888657 2017-12-18,'601766,中国中车,11.2,11.23,11.36,11.05,79055095 2017-12-19,'601766,中国中车,11.21,11.45,11.47,11.17,116603866 2017-12-20,'601766,中国中车,11.45,11.66,11.87,11.42,207138508 2017-12-21,'601766,中国中车,11.61,11.69,11.77,11.51,131121211 2017-12-22,'601766,中国中车,11.71,11.72,11.84,11.58,125550992 2017-12-25,'601766,中国中车,11.72,11.6,11.95,11.44,163880652 2017-12-26,'601766,中国中车,11.51,12.17,12.19,11.48,263748011 2017-12-27,'601766,中国中车,12.11,12.03,12.21,11.92,199199805 2017-12-28,'601766,中国中车,12.0,12.03,12.2,11.92,153285997 2017-12-29,'601766,中国中车,12.0,12.11,12.33,11.96,155882520 2018-01-02,'601766,中国中车,12.37,12.75,12.85,12.33,258083714 2018-01-03,'601766,中国中车,12.75,12.69,12.79,12.56,150454784 2018-01-04,'601766,中国中车,12.69,12.64,12.85,12.55,157829875 2018-01-05,'601766,中国中车,12.6,12.68,12.76,12.56,142559509 2018-01-08,'601766,中国中车,12.66,12.29,12.66,12.17,313649035 2018-01-09,'601766,中国中车,12.21,12.2,12.33,12.07,172000025 2018-01-10,'601766,中国中车,12.22,12.24,12.36,12.13,162113401 2018-01-11,'601766,中国中车,12.13,12.23,12.25,12.02,117548446 2018-01-12,'601766,中国中车,12.2,12.15,12.25,12.08,82583381 2018-01-15,'601766,中国中车,12.08,11.83,12.08,11.74,182778337 2018-01-16,'601766,中国中车,11.77,12.19,12.2,11.75,173991340 2018-01-17,'601766,中国中车,12.12,12.15,12.4,12.04,175907852 2018-01-18,'601766,中国中车,12.13,12.35,12.38,12.03,185618897 2018-01-19,'601766,中国中车,12.35,12.16,12.45,12.1,151677220 2018-01-22,'601766,中国中车,12.09,12.06,12.1,11.93,106658725 2018-01-23,'601766,中国中车,12.1,12.51,12.53,12.0,239156157 2018-01-24,'601766,中国中车,12.49,12.47,12.52,12.25,184755916 2018-01-25,'601766,中国中车,12.38,12.3,12.44,12.22,126259002 2018-01-26,'601766,中国中车,12.24,12.32,12.42,12.21,124931757 2018-01-29,'601766,中国中车,12.32,11.83,12.37,11.81,209806904 2018-01-30,'601766,中国中车,11.8,11.6,11.96,11.57,122634080 2018-01-31,'601766,中国中车,11.5,11.38,11.56,11.24,147289045 2018-02-01,'601766,中国中车,11.42,11.56,11.58,11.16,157579522 2018-02-02,'601766,中国中车,11.46,11.47,11.49,11.32,80733047 2018-02-05,'601766,中国中车,11.21,11.36,11.43,11.16,84050548 2018-02-06,'601766,中国中车,11.15,11.36,11.45,11.07,188966136 2018-02-07,'601766,中国中车,11.42,11.34,11.5,11.08,121477484 2018-02-08,'601766,中国中车,11.28,10.79,11.37,10.55,155014333 2018-02-09,'601766,中国中车,10.5,10.34,10.5,9.81,203617291 2018-02-12,'601766,中国中车,10.17,10.22,10.35,10.1,65658212 2018-02-13,'601766,中国中车,10.3,10.23,10.43,10.21,69185721 2018-02-14,'601766,中国中车,10.2,10.12,10.25,10.02,53688101 2018-02-22,'601766,中国中车,10.2,10.33,10.35,10.16,62705586 2018-02-23,'601766,中国中车,10.33,10.42,10.47,10.27,69062443 2018-02-26,'601766,中国中车,10.44,10.6,10.62,10.35,91061578 2018-02-27,'601766,中国中车,10.61,10.59,10.67,10.5,76940902 2018-02-28,'601766,中国中车,10.52,10.45,10.56,10.38,59810152 2018-03-01,'601766,中国中车,10.35,10.38,10.51,10.31,64904950 2018-03-02,'601766,中国中车,10.25,10.25,10.34,10.22,50872986 2018-03-05,'601766,中国中车,10.24,10.33,10.4,10.24,44187737 2018-03-06,'601766,中国中车,10.35,10.55,10.57,10.33,74153895 2018-03-07,'601766,中国中车,10.51,10.53,10.62,10.41,65093647 2018-03-08,'601766,中国中车,10.56,10.5,10.58,10.45,38198541 2018-03-09,'601766,中国中车,10.54,10.69,10.74,10.46,82262499 2018-03-12,'601766,中国中车,10.74,10.71,10.77,10.62,65285622 2018-03-13,'601766,中国中车,10.7,10.57,10.7,10.51,56725571 2018-03-14,'601766,中国中车,10.52,10.42,10.53,10.42,44438174 2018-03-15,'601766,中国中车,10.36,10.43,10.47,10.35,41814736 2018-03-16,'601766,中国中车,10.43,10.28,10.46,10.26,58121545 2018-03-19,'601766,中国中车,10.28,10.29,10.36,10.26,43437125 2018-03-20,'601766,中国中车,10.25,10.29,10.34,10.16,47268901 2018-03-21,'601766,中国中车,10.28,10.29,10.39,10.25,48391384 2018-03-22,'601766,中国中车,10.29,10.27,10.33,10.16,46634694 2018-03-23,'601766,中国中车,10.0,10.27,10.28,9.91,126982281 2018-03-26,'601766,中国中车,10.2,10.1,10.2,9.99,47265945 2018-03-27,'601766,中国中车,10.17,10.25,10.32,10.14,51545895 2018-03-28,'601766,中国中车,10.15,10.08,10.23,10.03,48964504 2018-03-29,'601766,中国中车,10.08,10.13,10.16,9.98,56289292 2018-03-30,'601766,中国中车,10.13,10.05,10.15,10.03,43184988 2018-04-02,'601766,中国中车,10.03,9.99,10.09,9.98,51522514 2018-04-03,'601766,中国中车,9.91,9.81,9.94,9.8,72177638 2018-04-04,'601766,中国中车,9.85,9.78,9.9,9.78,45096927 2018-04-09,'601766,中国中车,9.75,9.7,9.78,9.62,43806215 2018-04-10,'601766,中国中车,9.71,9.95,9.95,9.71,57692233 2018-04-11,'601766,中国中车,9.92,9.93,10.02,9.86,47326548 2018-04-12,'601766,中国中车,9.9,9.83,9.92,9.82,29838349 2018-04-13,'601766,中国中车,9.88,9.76,9.89,9.75,29603751 2018-04-16,'601766,中国中车,9.72,9.7,9.75,9.62,39459672 2018-04-17,'601766,中国中车,9.7,9.5,9.75,9.44,40821453 2018-04-18,'601766,中国中车,9.59,9.53,9.59,9.44,35812852 2018-04-19,'601766,中国中车,9.52,9.56,9.6,9.51,29666992 2018-04-20,'601766,中国中车,9.42,9.45,9.54,9.31,64662994 2018-04-23,'601766,中国中车,9.42,9.45,9.49,9.38,27756523 2018-04-24,'601766,中国中车,9.41,9.63,9.72,9.41,47082400 2018-04-25,'601766,中国中车,9.57,9.56,9.6,9.52,24326990 2018-04-26,'601766,中国中车,9.6,9.56,9.63,9.45,35512138 2018-04-27,'601766,中国中车,9.61,9.67,9.7,9.58,40853958 2018-05-02,'601766,中国中车,9.75,9.61,9.78,9.59,25414738 2018-05-03,'601766,中国中车,9.6,9.64,9.68,9.5,30966722 2018-05-04,'601766,中国中车,9.62,9.63,9.71,9.61,22580553 2018-05-07,'601766,中国中车,9.67,9.69,9.73,9.62,29612030 2018-05-08,'601766,中国中车,9.69,9.74,9.76,9.68,31065978 2018-05-09,'601766,中国中车,9.74,9.73,9.8,9.7,26621563 2018-05-10,'601766,中国中车,9.78,9.72,9.78,9.66,24417664 2018-05-11,'601766,中国中车,9.76,9.65,9.76,9.64,19452530 2018-05-14,'601766,中国中车,9.68,9.63,9.7,9.61,20395825 2018-05-15,'601766,中国中车,9.65,9.68,9.69,9.58,23882368 2018-05-16,'601766,中国中车,9.68,9.56,9.68,9.56,24888227 2018-05-17,'601766,中国中车,9.56,9.48,9.58,9.47,22952819 2018-05-18,'601766,中国中车,9.47,9.56,9.57,9.45,23477281 2018-05-21,'601766,中国中车,9.6,9.74,9.75,9.6,45077345 2018-05-22,'601766,中国中车,9.75,9.66,9.75,9.6,34422056 2018-05-23,'601766,中国中车,9.67,9.55,9.67,9.55,25000851 2018-05-24,'601766,中国中车,9.53,9.5,9.55,9.48,22903286 2018-05-25,'601766,中国中车,9.51,9.54,9.59,9.46,26746052 2018-05-28,'601766,中国中车,9.54,9.42,9.54,9.41,24613184 2018-05-29,'601766,中国中车,9.4,9.46,9.47,9.3,45394412 2018-05-30,'601766,中国中车,9.35,9.07,9.35,9.05,43403040 2018-05-31,'601766,中国中车,9.2,9.16,9.2,9.1,35761803 2018-06-01,'601766,中国中车,9.15,9.1,9.15,9.08,21156907 2018-06-04,'601766,中国中车,9.1,9.12,9.15,9.09,17681671 2018-06-05,'601766,中国中车,9.13,9.1,9.13,9.05,25940362 2018-06-06,'601766,中国中车,9.1,9.0,9.11,8.98,37075591 2018-06-07,'601766,中国中车,9.02,8.99,9.04,8.98,27724170 2018-06-08,'601766,中国中车,8.98,8.78,8.98,8.71,50750737 2018-06-11,'601766,中国中车,8.78,8.73,8.78,8.7,22831119 2018-06-12,'601766,中国中车,8.74,8.77,8.79,8.7,21952081 2018-06-13,'601766,中国中车,8.74,8.68,8.75,8.59,33860750 2018-06-14,'601766,中国中车,8.62,8.66,8.69,8.58,29766142 2018-06-15,'601766,中国中车,8.66,8.66,8.71,8.54,35709883 2018-06-19,'601766,中国中车,8.52,7.84,8.58,7.79,83227948 2018-06-20,'601766,中国中车,7.81,7.86,7.93,7.79,40614978 2018-06-21,'601766,中国中车,7.85,7.58,7.94,7.56,43491551 2018-06-22,'601766,中国中车,7.55,7.6,7.66,7.36,34051097 2018-06-25,'601766,中国中车,7.62,7.53,7.68,7.51,27346089 2018-06-26,'601766,中国中车,7.5,7.57,7.6,7.41,24609216 2018-06-27,'601766,中国中车,7.57,7.61,7.78,7.54,33902653 2018-06-28,'601766,中国中车,7.59,7.61,7.71,7.54,26237195 2018-06-29,'601766,中国中车,7.66,7.7,7.71,7.6,25635385 2018-07-02,'601766,中国中车,7.69,7.47,7.7,7.43,30118979 2018-07-03,'601766,中国中车,7.47,7.56,7.59,7.4,26746112 2018-07-04,'601766,中国中车,7.56,7.52,7.64,7.49,23897243 2018-07-05,'601766,中国中车,7.45,7.39,7.53,7.38,22450903 2018-07-06,'601766,中国中车,7.44,7.39,7.46,7.21,27751722 2018-07-09,'601766,中国中车,7.38,7.51,7.52,7.38,21338787 2018-07-10,'601766,中国中车,7.51,7.55,7.58,7.5,17283357 2018-07-11,'601766,中国中车,7.44,7.37,7.48,7.36,21124711 2018-07-12,'601766,中国中车,7.41,7.59,7.61,7.4,29066937 2018-07-13,'601766,中国中车,7.62,7.59,7.62,7.55,18771084 2018-07-16,'601766,XD中国中,7.48,7.41,7.48,7.36,17959110 2018-07-17,'601766,中国中车,7.41,7.37,7.42,7.33,14875482 2018-07-18,'601766,中国中车,7.37,7.32,7.43,7.32,18700780 2018-07-19,'601766,中国中车,7.32,7.28,7.38,7.25,18074257 2018-07-20,'601766,中国中车,7.29,7.4,7.43,7.26,28549776 2018-07-23,'601766,中国中车,7.39,7.74,7.81,7.36,67683591 2018-07-24,'601766,中国中车,7.8,8.24,8.31,7.8,124047275 2018-07-25,'601766,中国中车,8.2,8.05,8.2,8.02,51730456 2018-07-26,'601766,中国中车,8.06,7.95,8.13,7.92,35594188 2018-07-27,'601766,中国中车,7.95,7.96,8.08,7.9,28920637 2018-07-30,'601766,中国中车,8.1,8.45,8.76,8.1,104877363 2018-07-31,'601766,中国中车,8.45,8.39,8.49,8.28,38164497 2018-08-01,'601766,中国中车,8.5,8.21,8.65,8.2,48046160 2018-08-02,'601766,中国中车,8.18,8.33,8.38,7.92,71267570 2018-08-03,'601766,中国中车,8.3,8.1,8.33,8.09,36102428 2018-08-06,'601766,中国中车,8.01,8.08,8.27,8.01,35290983 2018-08-07,'601766,中国中车,8.13,8.73,8.75,8.08,124839395 2018-08-08,'601766,中国中车,8.68,8.58,8.73,8.5,60411294 2018-08-09,'601766,中国中车,8.5,8.64,8.71,8.5,52202592 2018-08-10,'601766,中国中车,8.66,8.71,8.78,8.61,38864916 2018-08-13,'601766,中国中车,8.62,8.91,8.92,8.57,74900010 2018-08-14,'601766,中国中车,8.85,8.85,8.9,8.74,32849419 2018-08-15,'601766,中国中车,8.84,8.66,8.97,8.64,41073099 2018-08-16,'601766,中国中车,8.56,8.57,8.65,8.35,40902572 2018-08-17,'601766,中国中车,8.5,8.1,8.56,8.06,89413762 2018-08-20,'601766,中国中车,8.1,8.12,8.21,7.91,45410714 2018-08-21,'601766,中国中车,8.13,8.27,8.33,8.1,40547506 2018-08-22,'601766,中国中车,8.22,8.31,8.36,8.14,31261221 2018-08-23,'601766,中国中车,8.29,8.21,8.34,8.13,31998106 2018-08-24,'601766,中国中车,8.19,8.16,8.24,8.11,21462396 2018-08-27,'601766,中国中车,8.22,8.27,8.32,8.22,31629976 2018-08-28,'601766,中国中车,8.3,8.3,8.35,8.24,22829451 2018-08-29,'601766,中国中车,8.29,8.22,8.3,8.18,19728513 2018-08-30,'601766,中国中车,8.2,8.05,8.24,8.05,21689604 2018-08-31,'601766,中国中车,8.05,8.19,8.22,8.04,34345797 2018-09-03,'601766,中国中车,8.11,8.12,8.17,8.06,17680781 2018-09-04,'601766,中国中车,8.13,8.21,8.24,8.08,19567644 2018-09-05,'601766,中国中车,8.13,8.06,8.22,8.06,19112429 2018-09-06,'601766,中国中车,8.04,8.06,8.18,8.02,19881674 2018-09-07,'601766,中国中车,8.1,8.06,8.15,8.02,14960741 2018-09-10,'601766,中国中车,8.06,7.97,8.08,7.96,16468792 2018-09-11,'601766,中国中车,7.97,7.99,8.07,7.97,15449495 2018-09-12,'601766,中国中车,7.98,7.99,8.06,7.95,13422451 2018-09-13,'601766,中国中车,8.06,8.06,8.1,7.92,24080448 2018-09-14,'601766,中国中车,8.09,8.18,8.21,8.03,33305307 2018-09-17,'601766,中国中车,8.14,8.08,8.17,8.02,18988386 2018-09-18,'601766,中国中车,8.05,8.49,8.55,8.02,71588667 2018-09-19,'601766,中国中车,8.4,8.44,8.5,8.36,46526491 2018-09-20,'601766,中国中车,8.46,8.42,8.53,8.36,27673063 2018-09-21,'601766,中国中车,8.43,8.64,8.72,8.41,56545866 2018-09-25,'601766,中国中车,8.6,8.58,8.65,8.51,29212426 2018-09-26,'601766,中国中车,8.62,8.57,8.73,8.55,35243596 2018-09-27,'601766,中国中车,8.59,8.6,8.67,8.51,30480239 2018-09-28,'601766,中国中车,8.62,8.64,8.67,8.58,22696066 2018-10-08,'601766,中国中车,8.51,8.36,8.55,8.3,41839060 2018-10-09,'601766,中国中车,8.32,8.45,8.53,8.32,26501889 2018-10-10,'601766,中国中车,8.5,8.64,8.73,8.49,37966633 2018-10-11,'601766,中国中车,8.43,8.18,8.58,8.04,55052576 2018-10-12,'601766,中国中车,8.19,8.28,8.35,8.01,39422403 2018-10-15,'601766,中国中车,8.25,8.15,8.34,8.13,23772444 2018-10-16,'601766,中国中车,8.17,8.03,8.29,8.0,26413131 2018-10-17,'601766,中国中车,8.14,8.18,8.21,8.02,26553538 2018-10-18,'601766,中国中车,8.2,8.18,8.4,8.14,52209626 2018-10-19,'601766,中国中车,8.14,8.22,8.23,7.95,48659591 2018-10-22,'601766,中国中车,8.23,8.48,8.59,8.23,70510461 2018-10-23,'601766,中国中车,8.5,8.31,8.51,8.26,42502177 2018-10-24,'601766,中国中车,8.3,8.33,8.52,8.27,55721428 2018-10-25,'601766,中国中车,8.16,8.19,8.24,8.06,33240616 2018-10-26,'601766,中国中车,8.25,8.11,8.29,8.08,25745881 2018-10-29,'601766,中国中车,8.24,8.13,8.24,8.09,26622343 2018-10-30,'601766,中国中车,8.23,8.17,8.23,8.07,34595201 2018-10-31,'601766,中国中车,8.17,8.48,8.66,8.17,98168816 2018-11-01,'601766,中国中车,8.55,8.6,8.88,8.53,90684428 2018-11-02,'601766,中国中车,8.73,8.72,8.83,8.61,67587303 2018-11-05,'601766,中国中车,8.72,8.76,8.81,8.65,45015885 2018-11-06,'601766,中国中车,8.78,8.67,8.78,8.62,31652505 2018-11-07,'601766,中国中车,8.72,8.62,8.78,8.57,32215620 2018-11-08,'601766,中国中车,8.7,8.56,8.72,8.55,28802005 2018-11-09,'601766,中国中车,8.58,8.46,8.61,8.45,25600745 2018-11-12,'601766,中国中车,8.45,8.55,8.58,8.43,31781172 2018-11-13,'601766,中国中车,8.45,8.56,8.58,8.4,47368009 2018-11-14,'601766,中国中车,8.56,8.49,8.58,8.46,34056246 2018-11-15,'601766,中国中车,8.49,8.63,8.67,8.47,44015796 2018-11-16,'601766,中国中车,8.69,8.59,8.76,8.57,48201288 2018-11-19,'601766,中国中车,8.62,8.59,8.63,8.49,35562051 2018-11-20,'601766,中国中车,8.56,8.6,8.65,8.52,51415914 2018-11-21,'601766,中国中车,8.5,8.74,8.79,8.49,78481495 2018-11-22,'601766,中国中车,8.74,8.73,8.83,8.69,45591298 2018-11-23,'601766,中国中车,8.7,8.59,8.87,8.56,52595040 2018-11-26,'601766,中国中车,8.67,8.52,8.67,8.47,28832697 2018-11-27,'601766,中国中车,8.5,8.51,8.59,8.48,24503076 2018-11-28,'601766,中国中车,8.51,8.58,8.61,8.48,22367291 2018-11-29,'601766,中国中车,8.63,8.57,8.79,8.57,43763162 2018-11-30,'601766,中国中车,8.59,8.73,8.74,8.52,43806902 2018-12-03,'601766,中国中车,8.9,8.84,8.96,8.75,72032585 2018-12-04,'601766,中国中车,8.84,8.9,8.93,8.8,45280962 2018-12-05,'601766,中国中车,8.79,8.94,8.95,8.77,41624166 2018-12-06,'601766,中国中车,8.81,8.75,8.87,8.7,39148764 2018-12-07,'601766,中国中车,8.79,9.1,9.18,8.76,97088001 2018-12-10,'601766,中国中车,9.08,9.21,9.33,9.01,98596860 2018-12-11,'601766,中国中车,9.2,9.19,9.31,9.13,58685869 2018-12-12,'601766,中国中车,9.32,9.25,9.32,9.18,53453301 2018-12-13,'601766,中国中车,9.26,9.62,9.63,9.26,139935726 2018-12-14,'601766,中国中车,9.52,9.41,9.65,9.39,108182933 2018-12-17,'601766,中国中车,9.43,9.39,9.51,9.28,72527824 2018-12-18,'601766,中国中车,9.42,9.29,9.53,9.22,60194291 2018-12-19,'601766,中国中车,9.26,9.23,9.34,9.16,41793336 2018-12-20,'601766,中国中车,9.22,9.09,9.29,9.01,54506732 2018-12-21,'601766,中国中车,9.09,9.07,9.14,9.01,43826690 2018-12-24,'601766,中国中车,9.07,9.17,9.36,9.07,55059962 2018-12-25,'601766,中国中车,9.07,9.03,9.11,8.81,52333602 2018-12-26,'601766,中国中车,9.01,8.96,9.1,8.94,31314237 \ No newline at end of file diff --git a/LSTMPredictStock/data/601988.csv b/LSTMPredictStock/data/601988.csv new file mode 100644 index 0000000..eca5812 --- /dev/null +++ b/LSTMPredictStock/data/601988.csv @@ -0,0 +1,2 @@ +Date,Code,Name,Open,Close,High,Low,Volume +2010-01-04,'601988,中国银行,4.34,4.29,4.38,4.29,74707131 2010-01-05,'601988,中国银行,4.31,4.34,4.36,4.26,79883231 2010-01-06,'601988,中国银行,4.34,4.29,4.35,4.28,67583340 2010-01-07,'601988,中国银行,4.28,4.21,4.29,4.2,58719988 2010-01-08,'601988,中国银行,4.2,4.23,4.26,4.17,53252777 2010-01-11,'601988,中国银行,4.44,4.27,4.49,4.2,152049925 2010-01-12,'601988,中国银行,4.26,4.32,4.33,4.23,65898238 2010-01-13,'601988,中国银行,4.24,4.14,4.29,4.09,177655396 2010-01-14,'601988,中国银行,4.14,4.16,4.18,4.12,69264193 2010-01-15,'601988,中国银行,4.17,4.16,4.18,4.12,52816282 2010-01-18,'601988,中国银行,4.14,4.16,4.17,4.13,41200384 2010-01-19,'601988,中国银行,4.16,4.17,4.2,4.15,59982207 2010-01-20,'601988,中国银行,4.18,4.1,4.19,4.09,60439189 2010-01-21,'601988,中国银行,4.1,4.13,4.15,4.08,56529836 2010-01-22,'601988,中国银行,4.09,4.16,4.2,4.06,97817097 2010-01-25,'601988,中国银行,4.14,4.14,4.26,4.11,109334866 2010-01-26,'601988,中国银行,4.13,4.16,4.18,4.1,76885078 2010-01-27,'601988,中国银行,4.15,4.11,4.16,4.09,69759584 2010-01-28,'601988,中国银行,4.11,4.11,4.11,4.04,43255384 2010-01-29,'601988,中国银行,4.09,4.1,4.12,4.06,33500393 2010-02-01,'601988,中国银行,4.08,4.03,4.08,4.02,37679384 2010-02-02,'601988,中国银行,4.04,4.08,4.15,4.04,53047950 2010-02-03,'601988,中国银行,4.08,4.17,4.19,4.05,86414725 2010-02-04,'601988,中国银行,4.14,4.15,4.16,4.11,34939552 2010-02-05,'601988,中国银行,4.1,4.13,4.13,4.09,28731463 2010-02-08,'601988,中国银行,4.1,4.13,4.14,4.1,18686021 2010-02-09,'601988,中国银行,4.13,4.1,4.14,4.06,38640610 2010-02-10,'601988,中国银行,4.11,4.12,4.13,4.1,18616007 2010-02-11,'601988,中国银行,4.12,4.11,4.13,4.09,24188203 2010-02-12,'601988,中国银行,4.11,4.13,4.13,4.1,25550872 2010-02-22,'601988,中国银行,4.13,4.11,4.14,4.11,20815749 2010-02-23,'601988,中国银行,4.11,4.09,4.11,4.05,31187327 2010-02-24,'601988,中国银行,4.07,4.11,4.12,4.06,24501711 2010-02-25,'601988,中国银行,4.11,4.16,4.16,4.11,57603892 2010-02-26,'601988,中国银行,4.14,4.14,4.17,4.12,29084714 2010-03-01,'601988,中国银行,4.15,4.17,4.19,4.13,37174468 2010-03-02,'601988,中国银行,4.17,4.16,4.19,4.15,25267271 2010-03-03,'601988,中国银行,4.17,4.18,4.18,4.15,29241884 2010-03-04,'601988,中国银行,4.18,4.18,4.19,4.12,39455615 2010-03-05,'601988,中国银行,4.16,4.15,4.17,4.14,19734108 2010-03-08,'601988,中国银行,4.16,4.15,4.17,4.13,19691706 2010-03-09,'601988,中国银行,4.15,4.17,4.2,4.13,59438364 2010-03-10,'601988,中国银行,4.16,4.14,4.18,4.13,27087342 2010-03-11,'601988,中国银行,4.15,4.17,4.2,4.14,40050386 2010-03-12,'601988,中国银行,4.16,4.15,4.17,4.13,23968568 2010-03-15,'601988,中国银行,4.15,4.12,4.16,4.1,25497699 2010-03-16,'601988,中国银行,4.12,4.14,4.16,4.11,26728233 2010-03-17,'601988,中国银行,4.15,4.17,4.18,4.13,27503267 2010-03-18,'601988,中国银行,4.18,4.15,4.18,4.14,34287944 2010-03-22,'601988,中国银行,4.16,4.16,4.19,4.14,55368664 2010-03-23,'601988,中国银行,4.17,4.15,4.18,4.14,40699385 2010-03-24,'601988,中国银行,4.18,4.22,4.25,4.17,125527863 2010-03-25,'601988,中国银行,4.21,4.16,4.21,4.16,32713425 2010-03-26,'601988,中国银行,4.18,4.23,4.26,4.16,86011281 2010-03-29,'601988,中国银行,4.26,4.36,4.39,4.25,183676383 2010-03-30,'601988,中国银行,4.35,4.37,4.38,4.32,74820106 2010-03-31,'601988,中国银行,4.37,4.29,4.37,4.28,62197018 2010-04-01,'601988,中国银行,4.3,4.31,4.34,4.28,47047886 2010-04-02,'601988,中国银行,4.31,4.29,4.33,4.27,49408886 2010-04-06,'601988,中国银行,4.3,4.29,4.32,4.28,33028501 2010-04-07,'601988,中国银行,4.29,4.26,4.3,4.23,43494994 2010-04-08,'601988,中国银行,4.26,4.23,4.28,4.22,41575826 2010-04-09,'601988,中国银行,4.24,4.26,4.28,4.23,42161936 2010-04-12,'601988,中国银行,4.26,4.24,4.28,4.22,35246677 2010-04-13,'601988,中国银行,4.24,4.29,4.31,4.23,59962048 2010-04-14,'601988,中国银行,4.28,4.25,4.29,4.22,58594648 2010-04-15,'601988,中国银行,4.25,4.25,4.26,4.21,45034768 2010-04-16,'601988,中国银行,4.25,4.2,4.26,4.19,31817362 2010-04-19,'601988,中国银行,4.18,4.05,4.18,4.01,101665101 2010-04-20,'601988,中国银行,4.06,4.06,4.09,4.02,50074866 2010-04-21,'601988,中国银行,4.06,4.07,4.08,4.01,50029730 2010-04-22,'601988,中国银行,4.06,4.01,4.07,3.99,57187478 2010-04-23,'601988,中国银行,4.01,4.04,4.05,3.99,54813389 2010-04-26,'601988,中国银行,4.03,4.04,4.05,3.99,53217893 2010-04-27,'601988,中国银行,4.01,4.04,4.04,4.0,60926325 2010-04-28,'601988,中国银行,4.02,4.05,4.05,4.0,42152305 2010-04-29,'601988,中国银行,4.06,4.11,4.16,4.05,78971578 2010-04-30,'601988,中国银行,4.11,4.19,4.19,4.07,86842398 2010-05-04,'601988,中国银行,4.14,4.13,4.17,4.07,38022268 2010-05-05,'601988,中国银行,4.09,4.13,4.14,4.04,37159872 2010-05-06,'601988,中国银行,4.12,4.05,4.12,4.02,66093941 2010-05-07,'601988,中国银行,4.0,4.03,4.08,3.99,55591543 2010-05-10,'601988,中国银行,4.03,4.09,4.1,4.0,57739755 2010-05-11,'601988,中国银行,4.12,4.02,4.16,3.99,72613240 2010-05-12,'601988,中国银行,4.0,4.06,4.11,3.97,65060473 2010-05-13,'601988,中国银行,4.05,4.13,4.18,4.04,115999606 2010-05-14,'601988,中国银行,4.11,4.09,4.14,4.05,37734116 2010-05-17,'601988,中国银行,4.05,3.96,4.07,3.92,83346100 2010-05-18,'601988,中国银行,3.96,3.95,3.99,3.87,84544135 2010-05-19,'601988,中国银行,3.92,3.9,3.95,3.83,57024769 2010-05-20,'601988,中国银行,3.87,3.89,3.92,3.85,43336964 2010-05-21,'601988,中国银行,3.84,3.96,3.97,3.8,69184810 2010-05-24,'601988,中国银行,3.94,4.01,4.03,3.94,70447847 2010-05-25,'601988,中国银行,3.98,3.91,4.01,3.9,60443502 2010-05-26,'601988,中国银行,3.9,3.92,3.94,3.9,23854432 2010-05-28,'601988,中国银行,3.98,4.01,4.03,3.95,95949605 2010-05-31,'601988,中国银行,4.09,4.09,4.12,4.05,209786318 2010-06-01,'601988,中国银行,4.06,4.1,4.1,3.95,286551995 2010-06-02,'601988,中国银行,3.84,3.89,3.9,3.79,358070007 2010-06-03,'601988,中国银行,3.88,3.84,3.88,3.79,123473126 2010-06-04,'601988,XD中国银,3.7,3.64,3.71,3.63,84644686 2010-06-07,'601988,中国银行,3.58,3.55,3.62,3.55,89649628 2010-06-08,'601988,中国银行,3.55,3.51,3.57,3.48,85236963 2010-06-09,'601988,中国银行,3.53,3.63,3.65,3.46,113175593 2010-06-10,'601988,中国银行,3.56,3.55,3.58,3.54,53598847 2010-06-11,'601988,中国银行,3.56,3.55,3.59,3.55,33561326 2010-06-17,'601988,中国银行,3.57,3.56,3.59,3.54,34869092 2010-06-18,'601988,中国银行,3.56,3.49,3.57,3.48,96396406 2010-06-21,'601988,中国银行,3.53,3.59,3.61,3.49,86716256 2010-06-22,'601988,中国银行,3.58,3.58,3.6,3.55,56855926 2010-06-23,'601988,中国银行,3.56,3.55,3.58,3.54,30092613 2010-06-24,'601988,中国银行,3.53,3.55,3.58,3.53,22652923 2010-06-25,'601988,中国银行,3.55,3.55,3.57,3.53,25412974 2010-06-28,'601988,中国银行,3.56,3.55,3.57,3.53,28377121 2010-06-29,'601988,中国银行,3.54,3.47,3.56,3.46,63436948 2010-06-30,'601988,中国银行,3.45,3.39,3.5,3.38,51933851 2010-07-01,'601988,中国银行,3.39,3.39,3.42,3.38,19362962 2010-07-02,'601988,中国银行,3.39,3.4,3.43,3.38,17818643 2010-07-05,'601988,中国银行,3.37,3.37,3.4,3.34,34695862 2010-07-06,'601988,中国银行,3.36,3.48,3.49,3.35,64289029 2010-07-07,'601988,中国银行,3.47,3.48,3.48,3.43,27912296 2010-07-08,'601988,中国银行,3.48,3.47,3.5,3.45,19642741 2010-07-09,'601988,中国银行,3.46,3.54,3.55,3.43,38601155 2010-07-12,'601988,中国银行,3.54,3.57,3.61,3.52,41469915 2010-07-13,'601988,中国银行,3.55,3.51,3.55,3.49,30579364 2010-07-14,'601988,中国银行,3.52,3.53,3.56,3.51,34033749 2010-07-15,'601988,中国银行,3.52,3.45,3.53,3.44,29111984 2010-07-16,'601988,中国银行,3.43,3.43,3.45,3.4,21193854 2010-07-19,'601988,中国银行,3.41,3.46,3.48,3.4,31819160 2010-07-20,'601988,中国银行,3.46,3.52,3.53,3.46,48805072 2010-07-21,'601988,中国银行,3.52,3.53,3.53,3.49,36572707 2010-07-22,'601988,中国银行,3.52,3.55,3.56,3.5,34796342 2010-07-23,'601988,中国银行,3.55,3.57,3.61,3.54,54672330 2010-07-26,'601988,中国银行,3.58,3.56,3.58,3.53,23330570 2010-07-27,'601988,中国银行,3.55,3.55,3.56,3.5,67773452 2010-07-28,'601988,中国银行,3.54,3.6,3.62,3.52,76657787 2010-07-29,'601988,中国银行,3.6,3.61,3.62,3.58,33515042 2010-07-30,'601988,中国银行,3.59,3.58,3.6,3.55,28697251 2010-08-02,'601988,中国银行,3.58,3.62,3.63,3.56,43977537 2010-08-03,'601988,中国银行,3.62,3.56,3.63,3.55,33598796 2010-08-04,'601988,中国银行,3.55,3.55,3.57,3.51,33313860 2010-08-05,'601988,中国银行,3.53,3.49,3.55,3.48,49405344 2010-08-06,'601988,中国银行,3.5,3.52,3.54,3.46,30116030 2010-08-09,'601988,中国银行,3.53,3.5,3.54,3.47,47821272 2010-08-10,'601988,中国银行,3.5,3.44,3.51,3.44,38191955 2010-08-11,'601988,中国银行,3.44,3.45,3.46,3.43,21265048 2010-08-12,'601988,中国银行,3.43,3.43,3.45,3.41,22005383 2010-08-13,'601988,中国银行,3.43,3.44,3.45,3.42,22852735 2010-08-16,'601988,中国银行,3.44,3.48,3.48,3.41,38802534 2010-08-17,'601988,中国银行,3.47,3.47,3.48,3.44,43282681 2010-08-18,'601988,中国银行,3.47,3.48,3.5,3.45,41648009 2010-08-19,'601988,中国银行,3.47,3.49,3.5,3.45,39678177 2010-08-23,'601988,中国银行,3.45,3.44,3.46,3.41,33590489 2010-08-24,'601988,中国银行,3.44,3.43,3.46,3.4,40744771 2010-08-25,'601988,中国银行,3.42,3.38,3.43,3.38,37845884 2010-08-26,'601988,中国银行,3.39,3.4,3.41,3.37,29681111 2010-08-27,'601988,中国银行,3.4,3.38,3.41,3.37,28263396 2010-08-30,'601988,中国银行,3.39,3.39,3.41,3.38,36093194 2010-08-31,'601988,中国银行,3.39,3.33,3.4,3.33,72007714 2010-09-01,'601988,中国银行,3.35,3.35,3.38,3.33,45486778 2010-09-02,'601988,中国银行,3.37,3.37,3.38,3.34,33968074 2010-09-03,'601988,中国银行,3.37,3.35,3.38,3.34,33055838 2010-09-06,'601988,中国银行,3.37,3.39,3.39,3.35,42803352 2010-09-07,'601988,中国银行,3.39,3.4,3.42,3.38,41898687 2010-09-08,'601988,中国银行,3.39,3.37,3.4,3.35,34426420 2010-09-09,'601988,中国银行,3.37,3.34,3.37,3.33,35642784 2010-09-10,'601988,中国银行,3.34,3.34,3.35,3.33,25113721 2010-09-13,'601988,中国银行,3.35,3.35,3.35,3.31,36334768 2010-09-14,'601988,中国银行,3.35,3.33,3.36,3.31,38893128 2010-09-15,'601988,中国银行,3.33,3.3,3.33,3.29,40296605 2010-09-16,'601988,中国银行,3.3,3.23,3.31,3.21,48206709 2010-09-17,'601988,中国银行,3.24,3.23,3.25,3.21,23213157 2010-09-20,'601988,中国银行,3.23,3.22,3.26,3.21,22017641 2010-09-21,'601988,中国银行,3.23,3.24,3.24,3.22,11409966 2010-09-27,'601988,中国银行,3.24,3.27,3.28,3.22,29793121 2010-09-28,'601988,中国银行,3.27,3.28,3.29,3.25,25326844 2010-09-29,'601988,中国银行,3.27,3.33,3.35,3.27,45123559 2010-09-30,'601988,中国银行,3.32,3.34,3.35,3.32,26354707 2010-10-08,'601988,中国银行,3.35,3.38,3.39,3.33,41364468 2010-10-11,'601988,中国银行,3.38,3.42,3.45,3.36,65064014 2010-10-12,'601988,中国银行,3.4,3.42,3.43,3.37,50463864 2010-10-13,'601988,中国银行,3.41,3.45,3.45,3.39,46659799 2010-10-14,'601988,中国银行,3.45,3.5,3.54,3.45,117971375 2010-10-15,'601988,中国银行,3.48,3.65,3.65,3.47,180274552 2010-10-18,'601988,中国银行,3.68,3.62,3.78,3.62,203555452 2010-10-19,'601988,中国银行,3.62,3.62,3.62,3.55,108583232 2010-10-20,'601988,中国银行,3.6,3.61,3.67,3.57,106535494 2010-10-21,'601988,中国银行,3.6,3.55,3.61,3.53,60893563 2010-10-22,'601988,中国银行,3.54,3.5,3.57,3.48,52231764 2010-10-25,'601988,中国银行,3.51,3.56,3.57,3.48,65422118 2010-10-26,'601988,中国银行,3.56,3.51,3.58,3.49,54735916 2010-10-27,'601988,中国银行,3.51,3.52,3.56,3.5,41893866 2010-10-28,'601988,中国银行,3.53,3.55,3.55,3.51,44349998 2010-10-29,'601988,中国银行,3.56,3.55,3.57,3.52,52028431 2010-11-01,'601988,中国银行,3.55,3.61,3.61,3.54,77455083 2010-11-02,'601988,中国银行,3.61,3.6,3.63,3.57,81405128 2010-11-11,'601988,XR中国银,3.51,3.5,3.55,3.46,102465469 2010-11-12,'601988,中国银行,3.49,3.38,3.49,3.37,75106619 2010-11-15,'601988,中国银行,3.39,3.44,3.46,3.32,64851622 2010-11-16,'601988,中国银行,3.42,3.32,3.43,3.3,57316232 2010-11-17,'601988,中国银行,3.3,3.32,3.35,3.28,35917418 2010-11-18,'601988,中国银行,3.32,3.33,3.35,3.3,31831630 2010-11-19,'601988,中国银行,3.33,3.32,3.33,3.24,60708525 2010-11-22,'601988,中国银行,3.28,3.28,3.3,3.25,49686720 2010-11-23,'601988,中国银行,3.27,3.28,3.29,3.22,45995509 2010-11-24,'601988,中国银行,3.26,3.29,3.33,3.26,46510215 2010-11-25,'601988,中国银行,3.3,3.32,3.36,3.26,54513664 2010-11-26,'601988,中国银行,3.32,3.32,3.34,3.3,40357507 2010-11-29,'601988,中国银行,3.32,3.31,3.34,3.29,23817885 2010-11-30,'601988,中国银行,3.31,3.27,3.32,3.25,46735669 2010-12-01,'601988,中国银行,3.27,3.28,3.31,3.25,20208752 2010-12-02,'601988,中国银行,3.31,3.32,3.33,3.29,26877888 2010-12-03,'601988,中国银行,3.31,3.3,3.32,3.28,26222688 2010-12-06,'601988,中国银行,3.3,3.3,3.33,3.29,24180875 2010-12-07,'601988,中国银行,3.3,3.3,3.31,3.26,24532573 2010-12-08,'601988,中国银行,3.3,3.27,3.31,3.27,18174816 2010-12-09,'601988,中国银行,3.28,3.27,3.3,3.26,25083787 2010-12-10,'601988,中国银行,3.26,3.27,3.29,3.25,25113670 2010-12-13,'601988,中国银行,3.27,3.31,3.32,3.27,33807701 2010-12-14,'601988,中国银行,3.32,3.32,3.33,3.3,30944438 2010-12-15,'601988,中国银行,3.32,3.3,3.33,3.29,31230078 2010-12-16,'601988,中国银行,3.3,3.28,3.31,3.27,20510815 2010-12-17,'601988,中国银行,3.29,3.27,3.29,3.26,16961190 2010-12-20,'601988,中国银行,3.28,3.25,3.3,3.23,31696003 2010-12-21,'601988,中国银行,3.25,3.27,3.3,3.22,39272898 2010-12-22,'601988,中国银行,3.28,3.25,3.29,3.24,27210066 2010-12-23,'601988,中国银行,3.25,3.25,3.29,3.23,30711180 2010-12-24,'601988,中国银行,3.24,3.24,3.28,3.23,23859842 2010-12-27,'601988,中国银行,3.26,3.23,3.28,3.23,40646236 2010-12-28,'601988,中国银行,3.23,3.21,3.25,3.21,30901651 2010-12-29,'601988,中国银行,3.21,3.22,3.23,3.2,21658007 2010-12-30,'601988,中国银行,3.22,3.22,3.24,3.18,32909344 2010-12-31,'601988,中国银行,3.22,3.23,3.24,3.19,34340854 2011-01-04,'601988,中国银行,3.25,3.26,3.27,3.21,46978270 2011-01-05,'601988,中国银行,3.25,3.23,3.25,3.22,33595053 2011-01-06,'601988,中国银行,3.23,3.22,3.24,3.2,23822221 2011-01-07,'601988,中国银行,3.22,3.27,3.31,3.21,75734350 2011-01-10,'601988,中国银行,3.25,3.23,3.27,3.22,35035049 2011-01-11,'601988,中国银行,3.22,3.25,3.26,3.22,23028802 2011-01-12,'601988,中国银行,3.26,3.27,3.27,3.24,24676192 2011-01-13,'601988,中国银行,3.27,3.28,3.29,3.26,31535819 2011-01-14,'601988,中国银行,3.28,3.25,3.28,3.24,25881082 2011-01-17,'601988,中国银行,3.23,3.2,3.25,3.18,40128885 2011-01-18,'601988,中国银行,3.19,3.21,3.21,3.18,23492117 2011-01-19,'601988,中国银行,3.21,3.21,3.21,3.16,42042305 2011-01-20,'601988,中国银行,3.2,3.17,3.2,3.15,35036322 2011-01-21,'601988,中国银行,3.17,3.21,3.24,3.15,43576924 2011-01-24,'601988,中国银行,3.2,3.2,3.22,3.19,30661785 2011-01-25,'601988,中国银行,3.2,3.23,3.25,3.19,39576394 2011-01-26,'601988,中国银行,3.23,3.24,3.24,3.21,19373775 2011-01-27,'601988,中国银行,3.23,3.25,3.25,3.2,28224102 2011-01-31,'601988,中国银行,3.23,3.24,3.25,3.2,38314882 2011-02-01,'601988,中国银行,3.24,3.24,3.25,3.22,23445345 2011-02-09,'601988,中国银行,3.22,3.22,3.24,3.21,19898988 2011-02-10,'601988,中国银行,3.22,3.24,3.24,3.21,17591840 2011-02-11,'601988,中国银行,3.24,3.24,3.24,3.21,37918216 2011-02-14,'601988,中国银行,3.24,3.29,3.3,3.23,70413979 2011-02-15,'601988,中国银行,3.29,3.28,3.3,3.27,50073397 2011-02-16,'601988,中国银行,3.28,3.29,3.29,3.26,22487523 2011-02-17,'601988,中国银行,3.29,3.29,3.3,3.28,28587729 2011-02-18,'601988,中国银行,3.29,3.28,3.29,3.26,23372051 2011-02-21,'601988,中国银行,3.26,3.27,3.28,3.25,23488225 2011-02-22,'601988,中国银行,3.27,3.24,3.28,3.22,34837032 2011-02-23,'601988,中国银行,3.23,3.23,3.24,3.22,23901378 2011-02-24,'601988,中国银行,3.23,3.23,3.24,3.21,20965547 2011-02-25,'601988,中国银行,3.23,3.24,3.26,3.22,25989732 2011-02-28,'601988,中国银行,3.24,3.24,3.25,3.22,20177961 2011-03-01,'601988,中国银行,3.24,3.25,3.26,3.24,27845163 2011-03-02,'601988,中国银行,3.24,3.27,3.29,3.23,47568376 2011-03-03,'601988,中国银行,3.27,3.3,3.33,3.27,77027322 2011-03-04,'601988,中国银行,3.3,3.31,3.32,3.28,43662383 2011-03-07,'601988,中国银行,3.32,3.33,3.34,3.31,64220729 2011-03-08,'601988,中国银行,3.33,3.34,3.35,3.32,58213569 2011-03-09,'601988,中国银行,3.35,3.41,3.43,3.34,121509882 2011-03-10,'601988,中国银行,3.4,3.34,3.4,3.32,67066320 2011-03-11,'601988,中国银行,3.33,3.31,3.35,3.3,36799482 2011-03-14,'601988,中国银行,3.3,3.27,3.32,3.26,57714858 2011-03-15,'601988,中国银行,3.27,3.26,3.27,3.22,42589972 2011-03-16,'601988,中国银行,3.26,3.27,3.28,3.25,25029565 2011-03-17,'601988,中国银行,3.26,3.24,3.27,3.24,22081077 2011-03-18,'601988,中国银行,3.26,3.23,3.27,3.22,36268649 2011-03-21,'601988,中国银行,3.25,3.24,3.26,3.22,34168094 2011-03-22,'601988,中国银行,3.25,3.26,3.27,3.23,32754515 2011-03-23,'601988,中国银行,3.26,3.28,3.29,3.25,27762109 2011-03-24,'601988,中国银行,3.28,3.29,3.3,3.27,29392788 2011-03-25,'601988,中国银行,3.31,3.35,3.36,3.3,79356138 2011-03-28,'601988,中国银行,3.36,3.35,3.38,3.34,61019069 2011-03-29,'601988,中国银行,3.35,3.34,3.38,3.33,89771321 2011-03-30,'601988,中国银行,3.35,3.36,3.38,3.31,79417690 2011-03-31,'601988,中国银行,3.35,3.33,3.36,3.32,36282829 2011-04-01,'601988,中国银行,3.34,3.37,3.37,3.32,46984984 2011-04-06,'601988,中国银行,3.36,3.41,3.42,3.36,92449432 2011-04-07,'601988,中国银行,3.4,3.41,3.42,3.39,54639923 2011-04-08,'601988,中国银行,3.41,3.4,3.41,3.38,41694795 2011-04-11,'601988,中国银行,3.4,3.38,3.43,3.38,60703215 2011-04-12,'601988,中国银行,3.37,3.39,3.41,3.36,57823717 2011-04-13,'601988,中国银行,3.39,3.43,3.43,3.38,49678226 2011-04-14,'601988,中国银行,3.42,3.44,3.47,3.41,75254048 2011-04-15,'601988,中国银行,3.43,3.46,3.47,3.43,47910962 2011-04-18,'601988,中国银行,3.46,3.46,3.47,3.44,40453251 2011-04-19,'601988,中国银行,3.44,3.4,3.45,3.4,51468085 2011-04-20,'601988,中国银行,3.41,3.4,3.43,3.39,36284441 2011-04-21,'601988,中国银行,3.41,3.4,3.43,3.39,43284558 2011-04-22,'601988,中国银行,3.4,3.39,3.42,3.39,30054517 2011-04-25,'601988,中国银行,3.38,3.36,3.4,3.36,42327646 2011-04-26,'601988,中国银行,3.36,3.35,3.38,3.35,35612292 2011-04-27,'601988,中国银行,3.36,3.37,3.39,3.35,36365867 2011-04-28,'601988,中国银行,3.38,3.38,3.44,3.37,72250891 2011-04-29,'601988,中国银行,3.39,3.37,3.39,3.33,44305286 2011-05-03,'601988,中国银行,3.37,3.4,3.41,3.36,36355050 2011-05-04,'601988,中国银行,3.39,3.37,3.41,3.37,52691454 2011-05-05,'601988,中国银行,3.37,3.41,3.43,3.35,55589483 2011-05-06,'601988,中国银行,3.4,3.39,3.42,3.39,22174966 2011-05-09,'601988,中国银行,3.39,3.38,3.41,3.37,16813848 2011-05-10,'601988,中国银行,3.38,3.38,3.4,3.37,15455211 2011-05-11,'601988,中国银行,3.39,3.38,3.39,3.37,14962253 2011-05-12,'601988,中国银行,3.38,3.36,3.39,3.36,19459520 2011-05-13,'601988,中国银行,3.36,3.38,3.39,3.36,21070644 2011-05-16,'601988,中国银行,3.37,3.36,3.39,3.35,34581349 2011-05-17,'601988,中国银行,3.36,3.36,3.38,3.35,16480850 2011-05-18,'601988,中国银行,3.36,3.39,3.39,3.36,16451437 2011-05-19,'601988,中国银行,3.39,3.38,3.39,3.37,14282799 2011-05-20,'601988,中国银行,3.38,3.38,3.4,3.37,19765863 2011-05-23,'601988,中国银行,3.38,3.33,3.39,3.31,45032844 2011-05-24,'601988,中国银行,3.33,3.31,3.34,3.3,23076631 2011-05-25,'601988,中国银行,3.31,3.28,3.32,3.28,19000735 2011-05-26,'601988,中国银行,3.29,3.3,3.31,3.29,17894679 2011-05-30,'601988,中国银行,3.31,3.34,3.36,3.3,32900173 2011-05-31,'601988,中国银行,3.34,3.34,3.36,3.32,23203171 2011-06-01,'601988,中国银行,3.34,3.33,3.35,3.32,22121358 2011-06-02,'601988,中国银行,3.31,3.29,3.34,3.27,29579306 2011-06-03,'601988,中国银行,3.3,3.31,3.32,3.29,13322634 2011-06-07,'601988,中国银行,3.31,3.33,3.34,3.3,19285337 2011-06-08,'601988,中国银行,3.33,3.34,3.35,3.31,26236405 2011-06-09,'601988,中国银行,3.33,3.34,3.35,3.32,48830503 2011-06-10,'601988,XD中国银,3.2,3.16,3.2,3.15,30404910 2011-06-13,'601988,中国银行,3.15,3.14,3.16,3.11,20487736 2011-06-14,'601988,中国银行,3.15,3.14,3.16,3.13,20631289 2011-06-15,'601988,中国银行,3.14,3.12,3.15,3.12,12008193 2011-06-16,'601988,中国银行,3.12,3.1,3.12,3.09,17863098 2011-06-17,'601988,中国银行,3.1,3.09,3.11,3.08,14379845 2011-06-20,'601988,中国银行,3.09,3.05,3.09,3.04,20622047 2011-06-21,'601988,中国银行,3.05,3.05,3.07,3.04,18426254 2011-06-22,'601988,中国银行,3.06,3.1,3.11,3.04,34271467 2011-06-23,'601988,中国银行,3.09,3.17,3.18,3.05,67736573 2011-06-24,'601988,中国银行,3.16,3.25,3.26,3.14,76526891 2011-06-27,'601988,中国银行,3.25,3.22,3.25,3.2,22929695 2011-06-28,'601988,中国银行,3.22,3.19,3.23,3.17,17446338 2011-06-29,'601988,中国银行,3.19,3.15,3.19,3.12,37747405 2011-06-30,'601988,中国银行,3.15,3.14,3.2,3.14,42240269 2011-07-01,'601988,中国银行,3.16,3.14,3.17,3.13,30897666 2011-07-04,'601988,中国银行,3.15,3.17,3.19,3.14,39393784 2011-07-05,'601988,中国银行,3.17,3.16,3.19,3.12,46086064 2011-07-06,'601988,中国银行,3.14,3.12,3.15,3.08,49656802 2011-07-07,'601988,中国银行,3.12,3.11,3.15,3.11,32732747 2011-07-08,'601988,中国银行,3.13,3.13,3.14,3.11,17183531 2011-07-11,'601988,中国银行,3.13,3.13,3.14,3.1,23047115 2011-07-12,'601988,中国银行,3.12,3.09,3.13,3.09,23483225 2011-07-13,'601988,中国银行,3.09,3.13,3.13,3.09,17963103 2011-07-14,'601988,中国银行,3.13,3.13,3.13,3.11,15717057 2011-07-15,'601988,中国银行,3.13,3.12,3.13,3.11,15890964 2011-07-18,'601988,中国银行,3.12,3.11,3.13,3.1,18933934 2011-07-19,'601988,中国银行,3.11,3.1,3.11,3.09,22833263 2011-07-20,'601988,中国银行,3.11,3.09,3.11,3.07,24200474 2011-07-21,'601988,中国银行,3.09,3.08,3.1,3.07,13397235 2011-07-22,'601988,中国银行,3.09,3.09,3.09,3.08,11169007 2011-07-25,'601988,中国银行,3.08,3.05,3.09,3.04,31487520 2011-07-26,'601988,中国银行,3.05,3.06,3.07,3.03,17273032 2011-07-27,'601988,中国银行,3.05,3.05,3.07,3.04,28167701 2011-07-28,'601988,中国银行,3.04,3.03,3.05,3.02,18880336 2011-07-29,'601988,中国银行,3.04,3.08,3.1,3.02,35311675 2011-08-01,'601988,中国银行,3.06,3.05,3.07,3.05,17751507 2011-08-02,'601988,中国银行,3.04,3.03,3.05,3.02,20529757 2011-08-03,'601988,中国银行,3.03,3.02,3.04,3.02,16812402 2011-08-04,'601988,中国银行,3.03,3.03,3.04,3.02,10274489 2011-08-05,'601988,中国银行,3.01,2.99,3.01,2.99,32187592 2011-08-08,'601988,中国银行,2.98,2.93,3.0,2.9,38161924 2011-08-09,'601988,中国银行,2.9,2.94,2.94,2.82,65397098 2011-08-10,'601988,中国银行,2.98,2.95,3.0,2.94,29127846 2011-08-11,'601988,中国银行,2.92,2.97,2.97,2.9,23442119 2011-08-12,'601988,中国银行,2.97,2.98,2.99,2.95,22305970 2011-08-15,'601988,中国银行,2.98,3.0,3.02,2.96,26698988 2011-08-16,'601988,中国银行,3.01,2.99,3.01,2.98,18506970 2011-08-17,'601988,中国银行,2.99,2.99,3.0,2.98,12621097 2011-08-18,'601988,中国银行,2.99,2.96,2.99,2.95,15487604 2011-08-19,'601988,中国银行,2.92,2.94,2.95,2.92,18363816 2011-08-22,'601988,中国银行,2.94,2.93,2.95,2.91,13822811 2011-08-23,'601988,中国银行,2.94,2.96,2.96,2.92,16300207 2011-08-24,'601988,中国银行,2.96,2.95,2.98,2.94,10477455 2011-08-25,'601988,中国银行,2.95,3.02,3.02,2.95,37342476 2011-08-26,'601988,中国银行,3.0,3.0,3.01,2.99,20099546 2011-08-29,'601988,中国银行,2.99,2.97,2.99,2.95,17858668 2011-08-30,'601988,中国银行,2.99,2.99,3.02,2.98,24881712 2011-08-31,'601988,中国银行,2.99,3.0,3.01,2.97,13438441 2011-09-01,'601988,中国银行,3.0,3.0,3.01,2.98,12489738 2011-09-02,'601988,中国银行,3.0,2.97,3.0,2.96,11146661 2011-09-05,'601988,中国银行,2.96,2.93,2.97,2.93,17508621 2011-09-06,'601988,中国银行,2.93,2.92,2.95,2.91,19207928 2011-09-07,'601988,中国银行,2.93,2.95,2.96,2.92,19242778 2011-09-08,'601988,中国银行,2.96,2.94,2.96,2.94,11342725 2011-09-09,'601988,中国银行,2.95,2.95,2.97,2.93,13944300 2011-09-13,'601988,中国银行,2.93,2.94,2.95,2.92,10757640 2011-09-14,'601988,中国银行,2.95,2.93,2.95,2.91,16857290 2011-09-15,'601988,中国银行,2.93,2.93,2.95,2.92,17296184 2011-09-16,'601988,中国银行,2.94,2.95,2.95,2.93,12931187 2011-09-19,'601988,中国银行,2.94,2.91,2.94,2.9,16154956 2011-09-20,'601988,中国银行,2.91,2.91,2.93,2.9,7842526 2011-09-21,'601988,中国银行,2.92,2.94,2.96,2.9,49343615 2011-09-22,'601988,中国银行,2.92,2.89,2.94,2.89,22705600 2011-09-23,'601988,中国银行,2.89,2.89,2.91,2.87,26369380 2011-09-26,'601988,中国银行,2.89,2.85,2.91,2.83,21535060 2011-09-27,'601988,中国银行,2.85,2.88,2.88,2.85,13847242 2011-09-28,'601988,中国银行,2.89,2.86,2.89,2.85,13306153 2011-09-29,'601988,中国银行,2.84,2.85,2.87,2.84,16978837 2011-09-30,'601988,中国银行,2.86,2.85,2.87,2.84,14141315 2011-10-10,'601988,中国银行,2.85,2.87,2.87,2.83,16908985 2011-10-11,'601988,中国银行,2.93,2.93,2.99,2.89,52719830 2011-10-12,'601988,中国银行,2.92,2.97,2.98,2.87,47647297 2011-10-13,'601988,中国银行,2.95,2.99,2.99,2.92,66084721 2011-10-14,'601988,中国银行,2.96,3.0,3.01,2.94,48270755 2011-10-17,'601988,中国银行,2.99,3.01,3.02,2.97,36779916 2011-10-18,'601988,中国银行,2.99,3.02,3.03,2.97,59281080 2011-10-19,'601988,中国银行,3.0,2.99,3.02,2.99,15046637 2011-10-20,'601988,中国银行,2.98,2.95,3.0,2.93,26154163 2011-10-21,'601988,中国银行,2.95,2.96,2.97,2.94,10951811 2011-10-24,'601988,中国银行,2.96,3.0,3.01,2.96,22744635 2011-10-25,'601988,中国银行,2.99,3.01,3.02,2.98,25786808 2011-10-26,'601988,中国银行,3.01,3.01,3.03,3.0,27021217 2011-10-27,'601988,中国银行,3.02,3.01,3.02,3.0,19920120 2011-10-28,'601988,中国银行,3.02,3.02,3.04,3.01,26005411 2011-10-31,'601988,中国银行,3.01,3.0,3.02,2.99,23258215 2011-11-01,'601988,中国银行,3.0,3.0,3.02,2.99,19235006 2011-11-02,'601988,中国银行,2.98,3.02,3.02,2.98,23484845 2011-11-03,'601988,中国银行,3.02,3.02,3.04,3.0,37644165 2011-11-04,'601988,中国银行,3.03,3.04,3.04,3.02,18574862 2011-11-07,'601988,中国银行,3.04,3.02,3.04,3.01,18522455 2011-11-08,'601988,中国银行,3.03,3.01,3.04,3.01,10619313 2011-11-09,'601988,中国银行,3.02,3.01,3.03,3.0,11254905 2011-11-10,'601988,中国银行,3.0,2.99,3.01,2.98,14019451 2011-11-11,'601988,中国银行,2.99,2.99,3.0,2.98,8874273 2011-11-14,'601988,中国银行,2.99,3.02,3.02,2.99,16578288 2011-11-15,'601988,中国银行,3.01,3.0,3.02,2.99,7813623 2011-11-16,'601988,中国银行,3.0,2.95,3.01,2.94,22222975 2011-11-17,'601988,中国银行,2.95,2.96,2.96,2.94,9542981 2011-11-18,'601988,中国银行,2.95,2.93,2.96,2.92,12746714 2011-11-21,'601988,中国银行,2.93,2.91,2.93,2.91,10908351 2011-11-22,'601988,中国银行,2.91,2.91,2.92,2.9,11136253 2011-11-23,'601988,中国银行,2.91,2.89,2.92,2.88,13388779 2011-11-24,'601988,中国银行,2.9,2.9,2.91,2.88,14632284 2011-11-25,'601988,中国银行,2.89,2.89,2.9,2.88,12979365 2011-11-28,'601988,中国银行,2.89,2.9,2.91,2.88,11566399 2011-11-29,'601988,中国银行,2.91,2.93,2.93,2.9,10475243 2011-11-30,'601988,中国银行,2.93,2.88,2.93,2.86,20240865 2011-12-01,'601988,中国银行,2.92,2.95,2.98,2.9,44930382 2011-12-02,'601988,中国银行,2.93,2.95,2.95,2.92,17990222 2011-12-05,'601988,中国银行,2.95,2.96,2.96,2.93,15365404 2011-12-06,'601988,中国银行,2.95,2.93,2.96,2.92,9780005 2011-12-07,'601988,中国银行,2.93,2.91,2.94,2.9,13461049 2011-12-08,'601988,中国银行,2.91,2.92,2.93,2.89,9810773 2011-12-09,'601988,中国银行,2.91,2.92,2.92,2.9,6174509 2011-12-12,'601988,中国银行,2.91,2.9,2.92,2.88,11681182 2011-12-13,'601988,中国银行,2.89,2.89,2.91,2.88,16061421 2011-12-14,'601988,中国银行,2.88,2.87,2.89,2.86,13471096 2011-12-15,'601988,中国银行,2.87,2.86,2.88,2.85,21822091 2011-12-16,'601988,中国银行,2.86,2.93,2.94,2.85,32259100 2011-12-19,'601988,中国银行,2.91,2.92,2.93,2.87,25155122 2011-12-20,'601988,中国银行,2.91,2.91,2.92,2.89,14456902 2011-12-21,'601988,中国银行,2.92,2.91,2.93,2.9,14475514 2011-12-22,'601988,中国银行,2.9,2.89,2.92,2.88,24325947 2011-12-23,'601988,中国银行,2.9,2.9,2.91,2.88,14678498 2011-12-26,'601988,中国银行,2.89,2.88,2.9,2.87,12591005 2011-12-27,'601988,中国银行,2.87,2.88,2.9,2.87,12284487 2011-12-28,'601988,中国银行,2.88,2.89,2.89,2.86,14634071 2011-12-29,'601988,中国银行,2.88,2.91,2.92,2.87,20045114 2011-12-30,'601988,中国银行,2.91,2.92,2.94,2.89,29456893 2012-01-04,'601988,中国银行,2.93,2.91,2.93,2.9,18328833 2012-01-05,'601988,中国银行,2.91,2.96,2.97,2.9,38957033 2012-01-09,'601988,中国银行,2.97,2.98,3.0,2.9,139181324 2012-01-10,'601988,中国银行,2.96,2.99,3.0,2.95,55252141 2012-01-11,'601988,中国银行,2.99,2.98,3.0,2.97,20816154 2012-01-12,'601988,中国银行,2.98,2.98,3.0,2.97,17500960 2012-01-13,'601988,中国银行,2.98,2.98,2.99,2.96,24263490 2012-01-16,'601988,中国银行,2.96,2.97,2.98,2.96,16259869 2012-01-17,'601988,中国银行,2.97,3.01,3.01,2.95,42051991 2012-01-18,'601988,中国银行,3.0,2.98,3.01,2.98,20397334 2012-01-19,'601988,中国银行,2.98,3.01,3.02,2.98,30584185 2012-01-20,'601988,中国银行,3.01,3.03,3.03,3.0,27083108 2012-01-30,'601988,中国银行,3.03,2.99,3.04,2.99,22337123 2012-01-31,'601988,中国银行,3.0,3.0,3.02,2.99,12375985 2012-02-01,'601988,中国银行,3.0,2.98,3.01,2.97,20910805 2012-02-02,'601988,中国银行,2.98,3.04,3.04,2.98,40907914 2012-02-03,'601988,中国银行,3.03,3.06,3.07,3.01,34327859 2012-02-06,'601988,中国银行,3.06,3.03,3.07,3.02,27351398 2012-02-07,'601988,中国银行,3.03,3.0,3.04,2.98,23155130 2012-02-08,'601988,中国银行,3.0,3.04,3.05,2.99,22796345 2012-02-09,'601988,中国银行,3.04,3.05,3.06,3.01,43690975 2012-02-10,'601988,中国银行,3.04,3.04,3.06,3.02,31602960 2012-02-13,'601988,中国银行,3.03,3.03,3.04,3.02,16893157 2012-02-14,'601988,中国银行,3.02,3.02,3.03,3.0,11558416 2012-02-15,'601988,中国银行,3.01,3.02,3.04,3.0,21783328 2012-02-16,'601988,中国银行,3.03,3.01,3.04,3.01,47779814 2012-02-17,'601988,中国银行,3.03,3.02,3.04,3.01,14027405 2012-02-20,'601988,中国银行,3.05,3.03,3.06,3.03,18630731 2012-02-21,'601988,中国银行,3.04,3.08,3.09,3.03,47318662 2012-02-22,'601988,中国银行,3.07,3.06,3.07,3.03,25903130 2012-02-23,'601988,中国银行,3.05,3.05,3.07,3.04,27055606 2012-02-24,'601988,中国银行,3.06,3.07,3.07,3.04,24105113 2012-02-27,'601988,中国银行,3.07,3.06,3.09,3.06,51610682 2012-02-28,'601988,中国银行,3.06,3.07,3.09,3.05,40231820 2012-02-29,'601988,中国银行,3.07,3.07,3.08,3.05,27301503 2012-03-01,'601988,中国银行,3.06,3.06,3.08,3.06,10963550 2012-03-02,'601988,中国银行,3.06,3.07,3.07,3.06,26906536 2012-03-05,'601988,中国银行,3.07,3.04,3.08,3.03,32219581 2012-03-06,'601988,中国银行,3.05,3.02,3.05,3.02,20458110 2012-03-07,'601988,中国银行,3.02,3.01,3.03,3.0,29793505 2012-03-08,'601988,中国银行,3.01,3.02,3.03,3.0,17025474 2012-03-09,'601988,中国银行,3.02,3.01,3.03,3.0,17107226 2012-03-12,'601988,中国银行,3.01,3.01,3.02,2.99,27138246 2012-03-13,'601988,中国银行,3.01,3.03,3.04,3.0,30485712 2012-03-14,'601988,中国银行,3.03,3.04,3.1,3.02,80649907 2012-03-15,'601988,中国银行,3.04,3.03,3.05,3.02,41138675 2012-03-16,'601988,中国银行,3.03,3.02,3.03,3.01,47286117 2012-03-19,'601988,中国银行,3.01,3.01,3.02,2.99,26659241 2012-03-20,'601988,中国银行,3.01,2.99,3.02,2.98,22771735 2012-03-21,'601988,中国银行,2.99,2.98,3.0,2.97,41144712 2012-03-22,'601988,中国银行,2.98,2.98,2.99,2.95,45746942 2012-03-23,'601988,中国银行,2.97,2.95,2.98,2.94,31027883 2012-03-26,'601988,中国银行,2.96,2.94,2.97,2.93,20741681 2012-03-27,'601988,中国银行,2.95,2.95,2.96,2.94,13257562 2012-03-28,'601988,中国银行,2.95,2.93,2.97,2.92,21733067 2012-03-29,'601988,中国银行,2.93,2.92,2.94,2.91,22978979 2012-03-30,'601988,中国银行,2.93,2.98,2.99,2.93,35279766 2012-04-05,'601988,中国银行,2.96,3.0,3.01,2.96,46129833 2012-04-06,'601988,中国银行,2.98,3.02,3.03,2.97,38746340 2012-04-09,'601988,中国银行,3.01,3.01,3.02,2.99,18513369 2012-04-10,'601988,中国银行,3.01,3.02,3.02,2.99,10812974 2012-04-11,'601988,中国银行,3.0,3.03,3.04,3.0,26388824 2012-04-12,'601988,中国银行,3.03,3.05,3.06,3.02,20687285 2012-04-13,'601988,中国银行,3.05,3.06,3.07,3.04,20819715 2012-04-16,'601988,中国银行,3.05,3.04,3.05,3.03,10778523 2012-04-17,'601988,中国银行,3.03,3.05,3.05,3.02,19228854 2012-04-18,'601988,中国银行,3.05,3.08,3.09,3.04,49932081 2012-04-19,'601988,中国银行,3.07,3.05,3.09,3.04,31379493 2012-04-20,'601988,中国银行,3.05,3.06,3.07,3.03,33736394 2012-04-23,'601988,中国银行,3.05,3.06,3.07,3.04,18908204 2012-04-24,'601988,中国银行,3.05,3.07,3.1,3.04,33108624 2012-04-25,'601988,中国银行,3.06,3.05,3.07,3.05,18008801 2012-04-26,'601988,中国银行,3.06,3.05,3.07,3.04,19811061 2012-04-27,'601988,中国银行,3.05,3.05,3.06,3.04,17067707 2012-05-02,'601988,中国银行,3.05,3.07,3.08,3.05,28041621 2012-05-03,'601988,中国银行,3.06,3.06,3.07,3.05,10386311 2012-05-04,'601988,中国银行,3.06,3.06,3.07,3.05,20967245 2012-05-07,'601988,中国银行,3.06,3.08,3.08,3.05,33142173 2012-05-08,'601988,中国银行,3.08,3.07,3.08,3.06,30495955 2012-05-09,'601988,中国银行,3.06,3.05,3.07,3.04,27673536 2012-05-10,'601988,中国银行,3.06,3.07,3.08,3.05,23997964 2012-05-11,'601988,中国银行,3.06,3.06,3.08,3.05,10995689 2012-05-14,'601988,中国银行,3.06,3.03,3.07,3.03,16899603 2012-05-15,'601988,中国银行,3.03,3.02,3.05,3.01,14071104 2012-05-16,'601988,中国银行,3.02,3.0,3.03,2.99,17474791 2012-05-17,'601988,中国银行,3.0,3.01,3.03,2.99,12028445 2012-05-18,'601988,中国银行,3.01,2.99,3.02,2.99,18702284 2012-05-21,'601988,中国银行,2.99,3.0,3.01,2.98,8714988 2012-05-22,'601988,中国银行,3.0,2.99,3.01,2.99,18690569 2012-05-23,'601988,中国银行,3.0,2.99,3.01,2.99,14310720 2012-05-24,'601988,中国银行,2.99,3.0,3.01,2.99,10696477 2012-05-25,'601988,中国银行,3.0,3.0,3.01,2.99,11131343 2012-05-28,'601988,中国银行,2.99,3.02,3.02,2.99,18951635 2012-05-29,'601988,中国银行,3.01,3.03,3.04,3.0,14720513 2012-05-31,'601988,中国银行,3.01,3.03,3.03,3.01,10063249 2012-06-01,'601988,中国银行,3.03,3.03,3.05,3.02,18991890 2012-06-04,'601988,中国银行,3.02,3.0,3.03,3.0,14306532 2012-06-05,'601988,中国银行,3.0,3.01,3.02,3.0,14155190 2012-06-06,'601988,中国银行,3.01,3.02,3.02,3.0,11473646 2012-06-07,'601988,中国银行,3.03,3.01,3.04,3.0,16352189 2012-06-08,'601988,中国银行,3.02,3.0,3.02,2.99,23486368 2012-06-11,'601988,中国银行,3.0,3.02,3.02,2.99,31208415 2012-06-12,'601988,中国银行,3.01,3.01,3.02,2.99,30811115 2012-06-13,'601988,XD中国银,2.86,2.86,2.87,2.83,22764092 2012-06-14,'601988,中国银行,2.86,2.83,2.86,2.83,11420302 2012-06-15,'601988,中国银行,2.84,2.85,2.86,2.83,13263684 2012-06-18,'601988,中国银行,2.86,2.85,2.86,2.85,8637813 2012-06-19,'601988,中国银行,2.85,2.85,2.86,2.84,10540719 2012-06-20,'601988,中国银行,2.85,2.85,2.86,2.84,9958546 2012-06-21,'601988,中国银行,2.85,2.84,2.85,2.83,9529988 2012-06-25,'601988,中国银行,2.83,2.83,2.85,2.82,13845254 2012-06-26,'601988,中国银行,2.82,2.83,2.84,2.79,15609027 2012-06-27,'601988,中国银行,2.82,2.82,2.84,2.8,14175246 2012-06-28,'601988,中国银行,2.82,2.81,2.83,2.8,15642166 2012-06-29,'601988,中国银行,2.81,2.82,2.83,2.8,15697581 2012-07-02,'601988,中国银行,2.82,2.81,2.83,2.8,14521856 2012-07-03,'601988,中国银行,2.82,2.81,2.83,2.81,10733157 2012-07-04,'601988,中国银行,2.81,2.82,2.83,2.81,10930317 2012-07-05,'601988,中国银行,2.82,2.82,2.83,2.81,8837979 2012-07-06,'601988,中国银行,2.82,2.81,2.82,2.8,14069823 2012-07-09,'601988,中国银行,2.81,2.81,2.83,2.8,21249012 2012-07-10,'601988,中国银行,2.81,2.79,2.81,2.79,11888752 2012-07-11,'601988,中国银行,2.79,2.78,2.8,2.78,9043060 2012-07-12,'601988,中国银行,2.78,2.76,2.79,2.75,20115036 2012-07-13,'601988,中国银行,2.76,2.77,2.78,2.75,10830553 2012-07-16,'601988,中国银行,2.77,2.75,2.77,2.74,18815942 2012-07-17,'601988,中国银行,2.75,2.75,2.76,2.74,13696300 2012-07-18,'601988,中国银行,2.76,2.77,2.78,2.74,14830316 2012-07-19,'601988,中国银行,2.77,2.76,2.77,2.75,17009308 2012-07-20,'601988,中国银行,2.76,2.74,2.77,2.73,17831699 2012-07-23,'601988,中国银行,2.73,2.7,2.74,2.69,23980157 2012-07-24,'601988,中国银行,2.69,2.68,2.7,2.67,17533566 2012-07-25,'601988,中国银行,2.68,2.69,2.7,2.68,7310273 2012-07-26,'601988,中国银行,2.69,2.69,2.7,2.68,7396142 2012-07-27,'601988,中国银行,2.7,2.72,2.73,2.69,14352962 2012-07-30,'601988,中国银行,2.73,2.72,2.74,2.71,13770582 2012-07-31,'601988,中国银行,2.72,2.73,2.74,2.71,12443861 2012-08-01,'601988,中国银行,2.72,2.76,2.76,2.72,21837621 2012-08-02,'601988,中国银行,2.75,2.75,2.77,2.74,22713779 2012-08-03,'601988,中国银行,2.76,2.76,2.77,2.75,10635974 2012-08-06,'601988,中国银行,2.76,2.75,2.78,2.75,18062293 2012-08-07,'601988,中国银行,2.75,2.74,2.76,2.73,16551175 2012-08-08,'601988,中国银行,2.74,2.78,2.79,2.74,22860605 2012-08-09,'601988,中国银行,2.78,2.76,2.78,2.75,9235803 2012-08-10,'601988,中国银行,2.77,2.77,2.78,2.76,9015148 2012-08-13,'601988,中国银行,2.77,2.77,2.79,2.75,15581890 2012-08-14,'601988,中国银行,2.77,2.78,2.81,2.76,15103030 2012-08-15,'601988,中国银行,2.77,2.76,2.8,2.76,7089036 2012-08-16,'601988,中国银行,2.76,2.77,2.78,2.76,5679519 2012-08-17,'601988,中国银行,2.77,2.77,2.79,2.76,10058150 2012-08-20,'601988,中国银行,2.77,2.78,2.8,2.75,14303367 2012-08-21,'601988,中国银行,2.78,2.76,2.79,2.75,20068874 2012-08-22,'601988,中国银行,2.76,2.79,2.79,2.75,16769074 2012-08-23,'601988,中国银行,2.77,2.78,2.8,2.76,21005671 2012-08-24,'601988,中国银行,2.78,2.78,2.79,2.76,21560010 2012-08-27,'601988,中国银行,2.78,2.77,2.79,2.77,25583633 2012-08-28,'601988,中国银行,2.77,2.77,2.79,2.76,14180716 2012-08-29,'601988,中国银行,2.77,2.77,2.78,2.76,6156730 2012-08-30,'601988,中国银行,2.76,2.8,2.8,2.76,20993142 2012-08-31,'601988,中国银行,2.79,2.78,2.8,2.77,10760802 2012-09-03,'601988,中国银行,2.77,2.75,2.77,2.75,13391231 2012-09-04,'601988,中国银行,2.75,2.75,2.78,2.73,19756307 2012-09-05,'601988,中国银行,2.73,2.7,2.75,2.68,14652666 2012-09-06,'601988,中国银行,2.7,2.7,2.71,2.69,8097600 2012-09-07,'601988,中国银行,2.7,2.74,2.77,2.7,65574201 2012-09-10,'601988,中国银行,2.74,2.74,2.74,2.72,21267510 2012-09-11,'601988,中国银行,2.73,2.72,2.74,2.71,10752807 2012-09-12,'601988,中国银行,2.73,2.71,2.73,2.69,29697570 2012-09-13,'601988,中国银行,2.7,2.69,2.71,2.68,42995909 2012-09-14,'601988,中国银行,2.69,2.7,2.7,2.68,57048471 2012-09-17,'601988,中国银行,2.69,2.67,2.7,2.67,22387130 2012-09-18,'601988,中国银行,2.67,2.66,2.68,2.64,21612476 2012-09-19,'601988,中国银行,2.66,2.65,2.66,2.64,20851666 2012-09-20,'601988,中国银行,2.65,2.63,2.66,2.62,22344254 2012-09-21,'601988,中国银行,2.63,2.63,2.64,2.62,13569927 2012-09-24,'601988,中国银行,2.63,2.62,2.64,2.59,23942355 2012-09-25,'601988,中国银行,2.62,2.61,2.63,2.6,14315021 2012-09-26,'601988,中国银行,2.61,2.58,2.62,2.58,15066546 2012-09-27,'601988,中国银行,2.58,2.66,2.66,2.58,38999861 2012-09-28,'601988,中国银行,2.64,2.7,2.71,2.63,55008052 2012-10-08,'601988,中国银行,2.7,2.71,2.71,2.67,30581002 2012-10-09,'601988,中国银行,2.71,2.74,2.74,2.7,25439799 2012-10-10,'601988,中国银行,2.74,2.73,2.74,2.72,19280656 2012-10-11,'601988,中国银行,2.73,2.74,2.75,2.7,27216742 2012-10-12,'601988,中国银行,2.73,2.74,2.76,2.72,15569325 2012-10-15,'601988,中国银行,2.74,2.75,2.76,2.72,15935310 2012-10-16,'601988,中国银行,2.74,2.74,2.75,2.73,13958988 2012-10-17,'601988,中国银行,2.74,2.75,2.75,2.73,19136976 2012-10-18,'601988,中国银行,2.75,2.76,2.77,2.74,22484833 2012-10-19,'601988,中国银行,2.76,2.74,2.76,2.74,12793407 2012-10-22,'601988,中国银行,2.74,2.74,2.76,2.72,16171938 2012-10-23,'601988,中国银行,2.74,2.74,2.75,2.73,9574428 2012-10-24,'601988,中国银行,2.74,2.75,2.76,2.73,12786042 2012-10-25,'601988,中国银行,2.74,2.74,2.76,2.73,11806497 2012-10-26,'601988,中国银行,2.74,2.71,2.75,2.7,15705034 2012-10-29,'601988,中国银行,2.71,2.72,2.73,2.7,13101972 2012-10-30,'601988,中国银行,2.71,2.73,2.73,2.7,14081510 2012-10-31,'601988,中国银行,2.72,2.73,2.74,2.71,11304558 2012-11-01,'601988,中国银行,2.73,2.77,2.78,2.72,26706805 2012-11-02,'601988,中国银行,2.77,2.79,2.8,2.75,21300392 2012-11-05,'601988,中国银行,2.79,2.77,2.79,2.76,12726931 2012-11-06,'601988,中国银行,2.77,2.8,2.8,2.75,20014968 2012-11-07,'601988,中国银行,2.79,2.81,2.82,2.77,17926739 2012-11-08,'601988,中国银行,2.8,2.82,2.83,2.78,27154117 2012-11-09,'601988,中国银行,2.8,2.83,2.83,2.79,29689720 2012-11-12,'601988,中国银行,2.82,2.83,2.84,2.8,43504676 2012-11-13,'601988,中国银行,2.82,2.83,2.83,2.78,43657889 2012-11-14,'601988,中国银行,2.81,2.83,2.84,2.78,35653482 2012-11-15,'601988,中国银行,2.81,2.81,2.83,2.79,30483019 2012-11-16,'601988,中国银行,2.8,2.75,2.8,2.71,20829989 2012-11-19,'601988,中国银行,2.75,2.76,2.77,2.72,20807602 2012-11-20,'601988,中国银行,2.76,2.78,2.79,2.71,38301961 2012-11-21,'601988,中国银行,2.77,2.75,2.77,2.72,28562682 2012-11-22,'601988,中国银行,2.74,2.76,2.77,2.72,25141583 2012-11-23,'601988,中国银行,2.75,2.76,2.78,2.74,19939042 2012-11-26,'601988,中国银行,2.75,2.74,2.77,2.73,14826025 2012-11-27,'601988,中国银行,2.73,2.75,2.76,2.72,32769369 2012-11-28,'601988,中国银行,2.74,2.75,2.76,2.73,26250336 2012-11-29,'601988,中国银行,2.75,2.76,2.78,2.73,35540208 2012-11-30,'601988,中国银行,2.76,2.76,2.77,2.72,33053061 2012-12-03,'601988,中国银行,2.75,2.74,2.76,2.72,29262045 2012-12-04,'601988,中国银行,2.74,2.74,2.75,2.72,17632553 2012-12-05,'601988,中国银行,2.74,2.77,2.79,2.72,73323157 2012-12-06,'601988,中国银行,2.77,2.77,2.78,2.75,31955150 2012-12-07,'601988,中国银行,2.77,2.79,2.81,2.75,57177301 2012-12-10,'601988,中国银行,2.8,2.83,2.85,2.79,71108460 2012-12-11,'601988,中国银行,2.84,2.84,2.85,2.82,24316263 2012-12-12,'601988,中国银行,2.84,2.84,2.85,2.82,19642962 2012-12-13,'601988,中国银行,2.83,2.83,2.84,2.8,36295046 2012-12-14,'601988,中国银行,2.83,2.92,2.95,2.82,98018112 2012-12-17,'601988,中国银行,2.92,2.89,2.92,2.87,60555832 2012-12-18,'601988,中国银行,2.89,2.9,2.92,2.87,50466519 2012-12-19,'601988,中国银行,2.9,2.89,2.9,2.88,26096019 2012-12-20,'601988,中国银行,2.88,2.87,2.89,2.86,24911930 2012-12-21,'601988,中国银行,2.87,2.85,2.88,2.84,24188557 2012-12-24,'601988,中国银行,2.85,2.86,2.87,2.84,21298067 2012-12-25,'601988,中国银行,2.85,2.92,2.93,2.84,56187224 2012-12-26,'601988,中国银行,2.91,2.89,2.91,2.88,32497772 2012-12-27,'601988,中国银行,2.9,2.87,2.91,2.86,38526509 2012-12-28,'601988,中国银行,2.87,2.89,2.9,2.86,29718764 2012-12-31,'601988,中国银行,2.89,2.92,2.93,2.88,43590225 2013-01-04,'601988,中国银行,2.94,2.96,2.96,2.93,60834358 2013-01-07,'601988,中国银行,2.95,2.95,2.99,2.94,39926588 2013-01-08,'601988,中国银行,2.95,2.94,2.96,2.92,45421333 2013-01-09,'601988,中国银行,2.93,2.93,2.96,2.92,40122182 2013-01-10,'601988,中国银行,2.93,2.94,2.95,2.93,17942408 2013-01-11,'601988,中国银行,2.95,2.93,2.95,2.91,29859191 2013-01-14,'601988,中国银行,2.92,2.98,2.99,2.91,41775001 2013-01-15,'601988,中国银行,2.98,2.97,2.99,2.96,33201252 2013-01-16,'601988,中国银行,2.97,2.95,2.98,2.92,31839015 2013-01-17,'601988,中国银行,2.94,2.95,2.96,2.93,21151659 2013-01-18,'601988,中国银行,2.95,2.97,2.98,2.94,30687006 2013-01-21,'601988,中国银行,2.97,2.96,2.97,2.95,36148491 2013-01-22,'601988,中国银行,2.96,2.98,3.02,2.94,83633156 2013-01-23,'601988,中国银行,2.97,2.97,2.97,2.94,60097441 2013-01-24,'601988,中国银行,2.96,2.99,3.05,2.95,85965430 2013-01-25,'601988,中国银行,2.98,2.96,3.0,2.96,43193134 2013-01-28,'601988,中国银行,2.98,3.02,3.03,2.96,73459812 2013-01-29,'601988,中国银行,3.02,3.03,3.04,3.0,92884322 2013-01-30,'601988,中国银行,3.02,3.11,3.12,3.0,190344670 2013-01-31,'601988,中国银行,3.1,3.12,3.16,3.09,158084284 2013-02-01,'601988,中国银行,3.11,3.17,3.17,3.08,130990862 2013-02-04,'601988,中国银行,3.16,3.22,3.26,3.15,133728657 2013-02-05,'601988,中国银行,3.2,3.16,3.23,3.15,118343641 2013-02-06,'601988,中国银行,3.16,3.15,3.17,3.12,102646066 2013-02-07,'601988,中国银行,3.15,3.08,3.15,3.06,118992052 2013-02-08,'601988,中国银行,3.08,3.09,3.1,3.07,50345382 2013-02-18,'601988,中国银行,3.1,3.08,3.11,3.07,52600713 2013-02-19,'601988,中国银行,3.08,3.05,3.09,3.03,56170826 2013-02-20,'601988,中国银行,3.06,3.04,3.06,3.01,52190013 2013-02-21,'601988,中国银行,3.03,2.97,3.04,2.96,81415478 2013-02-22,'601988,中国银行,2.97,2.97,3.0,2.96,46940645 2013-02-25,'601988,中国银行,2.97,2.98,3.0,2.97,34091516 2013-02-26,'601988,中国银行,2.98,2.96,3.02,2.95,44943234 2013-02-27,'601988,中国银行,2.95,2.98,2.99,2.95,49200105 2013-02-28,'601988,中国银行,2.98,3.01,3.03,2.95,77655031 2013-03-01,'601988,中国银行,3.01,2.99,3.02,2.96,53638096 2013-03-04,'601988,中国银行,2.97,2.91,2.99,2.9,69501213 2013-03-05,'601988,中国银行,2.91,2.97,2.98,2.9,61716182 2013-03-06,'601988,中国银行,2.98,2.97,2.99,2.94,56981907 2013-03-07,'601988,中国银行,2.95,2.94,2.98,2.93,48318138 2013-03-08,'601988,中国银行,2.95,2.95,2.97,2.94,27116104 2013-03-11,'601988,中国银行,2.95,2.95,2.97,2.93,24349165 2013-03-12,'601988,中国银行,2.96,2.95,2.97,2.93,39798800 2013-03-13,'601988,中国银行,2.94,2.92,2.95,2.91,20198460 2013-03-14,'601988,中国银行,2.92,2.94,2.95,2.91,24270235 2013-03-15,'601988,中国银行,2.93,2.97,2.98,2.92,49466003 2013-03-18,'601988,中国银行,2.96,2.92,2.97,2.9,43492425 2013-03-19,'601988,中国银行,2.92,2.92,2.94,2.9,41717860 2013-03-20,'601988,中国银行,2.92,2.98,2.98,2.91,68793965 2013-03-21,'601988,中国银行,2.98,2.98,3.0,2.96,33252447 2013-03-22,'601988,中国银行,2.98,2.98,2.99,2.96,20272620 2013-03-25,'601988,中国银行,2.99,2.99,3.0,2.98,29923644 2013-03-26,'601988,中国银行,3.0,2.99,3.0,2.95,30573894 2013-03-27,'601988,中国银行,3.0,2.98,3.01,2.97,30009436 2013-03-28,'601988,中国银行,2.97,2.9,2.97,2.89,87848549 2013-03-29,'601988,中国银行,2.91,2.92,2.93,2.89,22026362 2013-04-01,'601988,中国银行,2.91,2.91,2.93,2.9,18407056 2013-04-02,'601988,中国银行,2.91,2.93,2.93,2.91,18255420 2013-04-03,'601988,中国银行,2.93,2.94,2.96,2.92,23831098 2013-04-08,'601988,中国银行,2.92,2.91,2.93,2.89,32589528 2013-04-09,'601988,中国银行,2.92,2.91,2.93,2.91,17545778 2013-04-10,'601988,中国银行,2.91,2.91,2.93,2.9,14664254 2013-04-11,'601988,中国银行,2.92,2.91,2.93,2.9,15664767 2013-04-12,'601988,中国银行,2.91,2.92,2.92,2.9,22092028 2013-04-15,'601988,中国银行,2.92,2.91,2.92,2.89,35786383 2013-04-16,'601988,中国银行,2.91,2.89,2.91,2.88,35535527 2013-04-17,'601988,中国银行,2.9,2.88,2.9,2.86,30769373 2013-04-18,'601988,中国银行,2.87,2.88,2.88,2.86,21432765 2013-04-19,'601988,中国银行,2.87,2.92,2.92,2.87,54277165 2013-04-22,'601988,中国银行,2.91,2.91,2.92,2.9,27674741 2013-04-23,'601988,中国银行,2.91,2.87,2.91,2.86,31232031 2013-04-24,'601988,中国银行,2.87,2.9,2.91,2.86,35225451 2013-04-25,'601988,中国银行,2.9,2.9,2.9,2.88,20722553 2013-04-26,'601988,中国银行,2.89,2.87,2.9,2.86,34709644 2013-05-02,'601988,中国银行,2.87,2.86,2.88,2.85,47336824 2013-05-03,'601988,中国银行,2.87,2.89,2.9,2.86,45797545 2013-05-06,'601988,中国银行,2.89,2.9,2.91,2.88,38918079 2013-05-07,'601988,中国银行,2.9,2.9,2.9,2.89,20190674 2013-05-08,'601988,中国银行,2.9,2.91,2.92,2.89,37522265 2013-05-09,'601988,中国银行,2.91,2.9,2.92,2.9,32188755 2013-05-10,'601988,中国银行,2.9,2.91,2.92,2.9,23884481 2013-05-13,'601988,中国银行,2.91,2.9,2.92,2.9,17163515 2013-05-14,'601988,中国银行,2.9,2.88,2.91,2.87,24387466 2013-05-15,'601988,中国银行,2.88,2.89,2.9,2.88,17556555 2013-05-16,'601988,中国银行,2.89,2.91,2.91,2.88,35712262 2013-05-17,'601988,中国银行,2.9,2.93,2.94,2.9,47558171 2013-05-20,'601988,中国银行,2.93,2.96,2.98,2.93,62667031 2013-05-21,'601988,中国银行,2.95,2.96,2.96,2.94,19955062 2013-05-22,'601988,中国银行,2.95,2.96,2.97,2.95,30481207 2013-05-23,'601988,中国银行,2.95,2.93,2.96,2.93,30817303 2013-05-24,'601988,中国银行,2.94,2.94,2.95,2.93,16188343 2013-05-27,'601988,中国银行,2.94,2.95,2.97,2.93,25687068 2013-05-28,'601988,中国银行,2.95,2.98,2.99,2.94,43967657 2013-05-29,'601988,中国银行,2.98,2.97,2.99,2.96,28097825 2013-05-30,'601988,中国银行,2.96,2.96,2.98,2.95,21980515 2013-05-31,'601988,中国银行,2.97,2.95,2.97,2.95,17194939 2013-06-03,'601988,中国银行,2.96,2.96,2.96,2.94,33912362 2013-06-04,'601988,中国银行,2.95,2.95,2.96,2.94,21173720 2013-06-05,'601988,中国银行,2.95,2.95,2.97,2.94,17018451 2013-06-06,'601988,中国银行,2.95,2.93,2.96,2.93,22383375 2013-06-07,'601988,中国银行,2.94,2.91,2.95,2.9,24941321 2013-06-13,'601988,中国银行,2.9,2.88,2.91,2.82,77290551 2013-06-14,'601988,中国银行,2.87,2.9,2.91,2.87,33919372 2013-06-17,'601988,中国银行,2.91,2.92,2.95,2.89,48671336 2013-06-18,'601988,XD中国银,2.78,2.73,2.78,2.69,52072308 2013-06-19,'601988,中国银行,2.72,2.7,2.73,2.69,24825153 2013-06-20,'601988,中国银行,2.7,2.64,2.71,2.63,30774929 2013-06-21,'601988,中国银行,2.63,2.62,2.64,2.6,34264820 2013-06-24,'601988,中国银行,2.62,2.54,2.62,2.53,53775204 2013-06-25,'601988,中国银行,2.53,2.57,2.58,2.48,62631648 2013-06-26,'601988,中国银行,2.58,2.58,2.6,2.53,45716554 2013-06-27,'601988,中国银行,2.59,2.65,2.66,2.59,52947765 2013-06-28,'601988,中国银行,2.65,2.71,2.72,2.65,65679383 2013-07-01,'601988,中国银行,2.69,2.72,2.73,2.65,53980643 2013-07-02,'601988,中国银行,2.72,2.7,2.72,2.66,36787890 2013-07-03,'601988,中国银行,2.68,2.66,2.69,2.63,31060092 2013-07-04,'601988,中国银行,2.65,2.65,2.67,2.63,19796727 2013-07-05,'601988,中国银行,2.65,2.64,2.66,2.63,14260818 2013-07-08,'601988,中国银行,2.64,2.61,2.64,2.6,18901978 2013-07-09,'601988,中国银行,2.61,2.64,2.65,2.6,20348427 2013-07-10,'601988,中国银行,2.63,2.65,2.66,2.62,15413089 2013-07-11,'601988,中国银行,2.65,2.72,2.74,2.65,60362297 2013-07-12,'601988,中国银行,2.72,2.68,2.73,2.67,38981626 2013-07-15,'601988,中国银行,2.69,2.69,2.71,2.68,24281119 2013-07-16,'601988,中国银行,2.68,2.69,2.69,2.67,18425385 2013-07-17,'601988,中国银行,2.69,2.68,2.7,2.67,23652455 2013-07-18,'601988,中国银行,2.68,2.66,2.69,2.65,21673181 2013-07-19,'601988,中国银行,2.67,2.64,2.69,2.63,26443100 2013-07-22,'601988,中国银行,2.63,2.65,2.65,2.62,20315586 2013-07-23,'601988,中国银行,2.65,2.67,2.69,2.63,21488323 2013-07-24,'601988,中国银行,2.66,2.67,2.68,2.65,21612584 2013-07-25,'601988,中国银行,2.67,2.68,2.69,2.66,21877566 2013-07-26,'601988,中国银行,2.67,2.66,2.68,2.66,12418213 2013-07-29,'601988,中国银行,2.65,2.62,2.66,2.62,15813649 2013-07-30,'601988,中国银行,2.63,2.66,2.68,2.62,26836737 2013-07-31,'601988,中国银行,2.67,2.66,2.68,2.65,12589053 2013-08-01,'601988,中国银行,2.67,2.69,2.69,2.66,30133184 2013-08-02,'601988,中国银行,2.69,2.68,2.7,2.67,13825383 2013-08-05,'601988,中国银行,2.68,2.69,2.69,2.67,12972401 2013-08-06,'601988,中国银行,2.68,2.69,2.69,2.67,12760187 2013-08-07,'601988,中国银行,2.68,2.67,2.69,2.67,14594871 2013-08-08,'601988,中国银行,2.67,2.66,2.68,2.66,11786606 2013-08-09,'601988,中国银行,2.67,2.66,2.68,2.64,13248394 2013-08-12,'601988,中国银行,2.67,2.69,2.7,2.66,27672638 2013-08-13,'601988,中国银行,2.69,2.68,2.7,2.67,19367986 2013-08-14,'601988,中国银行,2.69,2.69,2.7,2.68,19254564 2013-08-15,'601988,中国银行,2.68,2.68,2.69,2.67,17108195 2013-08-16,'601988,中国银行,2.68,2.7,2.95,2.66,107431404 2013-08-19,'601988,中国银行,2.68,2.7,2.7,2.67,43144295 2013-08-20,'601988,中国银行,2.69,2.66,2.69,2.65,59628052 2013-08-21,'601988,中国银行,2.67,2.65,2.67,2.64,28417606 2013-08-22,'601988,中国银行,2.65,2.63,2.65,2.63,24593502 2013-08-23,'601988,中国银行,2.64,2.62,2.65,2.6,28070289 2013-08-26,'601988,中国银行,2.62,2.64,2.65,2.61,21112668 2013-08-27,'601988,中国银行,2.64,2.64,2.65,2.62,18515780 2013-08-28,'601988,中国银行,2.63,2.63,2.64,2.62,21642927 2013-08-29,'601988,中国银行,2.64,2.63,2.64,2.62,15854564 2013-08-30,'601988,中国银行,2.63,2.65,2.65,2.63,29830359 2013-09-02,'601988,中国银行,2.65,2.65,2.66,2.63,26583194 2013-09-03,'601988,中国银行,2.65,2.67,2.68,2.64,34465455 2013-09-04,'601988,中国银行,2.67,2.67,2.68,2.66,32213898 2013-09-05,'601988,中国银行,2.67,2.67,2.68,2.66,18526842 2013-09-06,'601988,中国银行,2.67,2.68,2.69,2.67,30457612 2013-09-09,'601988,中国银行,2.69,2.85,2.91,2.68,207431684 2013-09-10,'601988,中国银行,2.84,2.84,2.86,2.77,98802630 2013-09-11,'601988,中国银行,2.82,2.81,2.85,2.8,55306234 2013-09-12,'601988,中国银行,2.8,2.87,2.93,2.77,136705911 2013-09-13,'601988,中国银行,2.86,2.83,2.88,2.81,53393867 2013-09-16,'601988,中国银行,2.84,2.83,2.85,2.81,43320816 2013-09-17,'601988,中国银行,2.82,2.78,2.83,2.78,33256645 2013-09-18,'601988,中国银行,2.79,2.77,2.8,2.72,45935335 2013-09-23,'601988,中国银行,2.77,2.78,2.79,2.76,33545716 2013-09-24,'601988,中国银行,2.79,2.77,2.79,2.75,30858849 2013-09-25,'601988,中国银行,2.77,2.79,2.8,2.75,41606901 2013-09-26,'601988,中国银行,2.78,2.77,2.79,2.75,30460370 2013-09-27,'601988,中国银行,2.76,2.78,2.79,2.75,21946133 2013-09-30,'601988,中国银行,2.79,2.78,2.8,2.77,21796658 2013-10-08,'601988,中国银行,2.78,2.79,2.8,2.76,22070877 2013-10-09,'601988,中国银行,2.79,2.82,2.83,2.78,24345554 2013-10-10,'601988,中国银行,2.82,2.8,2.83,2.8,20217073 2013-10-11,'601988,中国银行,2.81,2.84,2.85,2.8,31933557 2013-10-14,'601988,中国银行,2.84,2.83,2.86,2.82,27104021 2013-10-15,'601988,中国银行,2.82,2.79,2.83,2.79,25627077 2013-10-16,'601988,中国银行,2.79,2.8,2.82,2.78,26352967 2013-10-17,'601988,中国银行,2.81,2.81,2.84,2.8,18356757 2013-10-18,'601988,中国银行,2.8,2.8,2.82,2.8,11462349 2013-10-21,'601988,中国银行,2.81,2.85,2.85,2.79,37749286 2013-10-22,'601988,中国银行,2.85,2.82,2.85,2.81,13222789 2013-10-23,'601988,中国银行,2.82,2.82,2.85,2.81,20456384 2013-10-24,'601988,中国银行,2.81,2.79,2.82,2.78,25329436 2013-10-25,'601988,中国银行,2.79,2.78,2.83,2.77,29925644 2013-10-28,'601988,中国银行,2.78,2.78,2.79,2.77,10284565 2013-10-29,'601988,中国银行,2.78,2.81,2.86,2.78,43946391 2013-10-30,'601988,中国银行,2.81,2.82,2.83,2.79,22698230 2013-10-31,'601988,中国银行,2.82,2.82,2.83,2.8,23439672 2013-11-01,'601988,中国银行,2.82,2.83,2.84,2.8,33519402 2013-11-04,'601988,中国银行,2.84,2.83,2.84,2.82,15282561 2013-11-05,'601988,中国银行,2.82,2.81,2.82,2.79,25688560 2013-11-06,'601988,中国银行,2.8,2.78,2.81,2.78,18318121 2013-11-07,'601988,中国银行,2.79,2.8,2.8,2.78,19038534 2013-11-08,'601988,中国银行,2.79,2.79,2.8,2.78,17396415 2013-11-11,'601988,中国银行,2.79,2.8,2.81,2.78,19701929 2013-11-12,'601988,中国银行,2.8,2.81,2.82,2.79,21385020 2013-11-13,'601988,中国银行,2.8,2.78,2.81,2.77,16627447 2013-11-14,'601988,中国银行,2.78,2.79,2.81,2.77,29446706 2013-11-15,'601988,中国银行,2.79,2.8,2.82,2.78,30221585 2013-11-18,'601988,中国银行,2.8,2.83,2.84,2.8,42376149 2013-11-19,'601988,中国银行,2.84,2.82,2.84,2.81,23678833 2013-11-20,'601988,中国银行,2.82,2.83,2.83,2.81,21764113 2013-11-21,'601988,中国银行,2.82,2.84,2.84,2.81,32886361 2013-11-22,'601988,中国银行,2.84,2.83,2.85,2.83,31280656 2013-11-25,'601988,中国银行,2.83,2.81,2.84,2.81,22145208 2013-11-26,'601988,中国银行,2.81,2.8,2.82,2.79,25321864 2013-11-27,'601988,中国银行,2.79,2.81,2.81,2.77,28566873 2013-11-28,'601988,中国银行,2.8,2.81,2.82,2.79,25561866 2013-11-29,'601988,中国银行,2.82,2.81,2.82,2.8,17602992 2013-12-02,'601988,中国银行,2.81,2.87,2.88,2.8,130104852 2013-12-03,'601988,中国银行,2.84,2.83,2.84,2.82,52299744 2013-12-04,'601988,中国银行,2.83,2.84,2.85,2.82,74476984 2013-12-05,'601988,中国银行,2.84,2.83,2.84,2.82,24877845 2013-12-06,'601988,中国银行,2.83,2.83,2.84,2.81,31787755 2013-12-09,'601988,中国银行,2.83,2.82,2.83,2.81,21432154 2013-12-10,'601988,中国银行,2.82,2.82,2.83,2.81,17357646 2013-12-11,'601988,中国银行,2.81,2.79,2.82,2.79,19400670 2013-12-12,'601988,中国银行,2.79,2.79,2.8,2.78,14513499 2013-12-13,'601988,中国银行,2.78,2.76,2.78,2.75,34740503 2013-12-16,'601988,中国银行,2.76,2.72,2.77,2.71,39787355 2013-12-17,'601988,中国银行,2.73,2.7,2.74,2.7,25785244 2013-12-18,'601988,中国银行,2.7,2.7,2.71,2.69,18117815 2013-12-19,'601988,中国银行,2.7,2.68,2.71,2.67,23988872 2013-12-20,'601988,中国银行,2.69,2.62,2.69,2.61,34291050 2013-12-23,'601988,中国银行,2.63,2.66,2.66,2.62,23373456 2013-12-24,'601988,中国银行,2.66,2.65,2.67,2.64,16595968 2013-12-25,'601988,中国银行,2.65,2.66,2.67,2.64,14228143 2013-12-26,'601988,中国银行,2.65,2.63,2.66,2.61,21107146 2013-12-27,'601988,中国银行,2.63,2.66,2.67,2.62,27128247 2013-12-30,'601988,中国银行,2.67,2.61,2.67,2.59,114327908 2013-12-31,'601988,中国银行,2.6,2.62,2.63,2.59,53990380 2014-01-02,'601988,中国银行,2.62,2.61,2.62,2.59,41632559 2014-01-03,'601988,中国银行,2.6,2.56,2.61,2.56,45517735 2014-01-06,'601988,中国银行,2.57,2.53,2.57,2.5,68674731 2014-01-07,'601988,中国银行,2.51,2.52,2.52,2.49,53293828 2014-01-08,'601988,中国银行,2.51,2.51,2.54,2.49,69087917 2014-01-09,'601988,中国银行,2.51,2.5,2.53,2.49,45339805 2014-01-10,'601988,中国银行,2.5,2.49,2.51,2.49,41009092 2014-01-13,'601988,中国银行,2.5,2.52,2.52,2.5,29469367 2014-01-14,'601988,中国银行,2.51,2.51,2.52,2.5,30626324 2014-01-15,'601988,中国银行,2.51,2.51,2.52,2.5,50614192 2014-01-16,'601988,中国银行,2.51,2.5,2.52,2.49,31381580 2014-01-17,'601988,中国银行,2.5,2.48,2.5,2.48,41326412 2014-01-20,'601988,中国银行,2.49,2.47,2.49,2.45,39797854 2014-01-21,'601988,中国银行,2.46,2.47,2.48,2.46,33143519 2014-01-22,'601988,中国银行,2.47,2.51,2.51,2.47,52102926 2014-01-23,'601988,中国银行,2.5,2.48,2.5,2.48,40174247 2014-01-24,'601988,中国银行,2.48,2.49,2.5,2.47,36289722 2014-01-27,'601988,中国银行,2.48,2.48,2.49,2.46,43715210 2014-01-28,'601988,中国银行,2.48,2.49,2.5,2.47,29807267 2014-01-29,'601988,中国银行,2.5,2.53,2.53,2.49,39061087 2014-01-30,'601988,中国银行,2.52,2.51,2.53,2.51,19595719 2014-02-07,'601988,中国银行,2.5,2.49,2.5,2.48,21622683 2014-02-10,'601988,中国银行,2.5,2.51,2.52,2.49,36473721 2014-02-11,'601988,中国银行,2.51,2.55,2.56,2.5,60653222 2014-02-12,'601988,中国银行,2.54,2.54,2.56,2.53,29736856 2014-02-13,'601988,中国银行,2.54,2.55,2.57,2.53,48498852 2014-02-14,'601988,中国银行,2.55,2.54,2.55,2.53,27342345 2014-02-17,'601988,中国银行,2.54,2.55,2.56,2.54,31423885 2014-02-18,'601988,中国银行,2.55,2.54,2.56,2.53,30007047 2014-02-19,'601988,中国银行,2.54,2.63,2.67,2.53,105567587 2014-02-20,'601988,中国银行,2.62,2.61,2.64,2.6,45629391 2014-02-21,'601988,中国银行,2.6,2.58,2.61,2.56,27983710 2014-02-24,'601988,中国银行,2.57,2.53,2.58,2.51,29814562 2014-02-25,'601988,中国银行,2.53,2.54,2.55,2.51,34158846 2014-02-26,'601988,中国银行,2.53,2.51,2.54,2.5,20024914 2014-02-27,'601988,中国银行,2.52,2.53,2.54,2.5,27054947 2014-02-28,'601988,中国银行,2.52,2.51,2.53,2.5,29348617 2014-03-03,'601988,中国银行,2.51,2.5,2.52,2.49,42113218 2014-03-04,'601988,中国银行,2.5,2.5,2.5,2.48,26658913 2014-03-05,'601988,中国银行,2.5,2.49,2.5,2.47,32268717 2014-03-06,'601988,中国银行,2.48,2.5,2.5,2.47,19814277 2014-03-07,'601988,中国银行,2.5,2.49,2.52,2.49,20809778 2014-03-10,'601988,中国银行,2.48,2.46,2.49,2.45,36749511 2014-03-11,'601988,中国银行,2.46,2.46,2.46,2.45,22320767 2014-03-12,'601988,中国银行,2.46,2.45,2.47,2.44,29255828 2014-03-13,'601988,中国银行,2.46,2.49,2.53,2.46,47525469 2014-03-14,'601988,中国银行,2.49,2.47,2.49,2.45,32855603 2014-03-17,'601988,中国银行,2.48,2.48,2.49,2.47,16838403 2014-03-18,'601988,中国银行,2.48,2.47,2.49,2.46,17728403 2014-03-19,'601988,中国银行,2.47,2.47,2.48,2.44,28158105 2014-03-20,'601988,中国银行,2.46,2.46,2.49,2.45,27012610 2014-03-21,'601988,中国银行,2.46,2.53,2.54,2.45,77473652 2014-03-24,'601988,中国银行,2.54,2.54,2.55,2.51,42313746 2014-03-25,'601988,中国银行,2.53,2.54,2.54,2.52,22556675 2014-03-26,'601988,中国银行,2.53,2.54,2.55,2.53,25953785 2014-03-27,'601988,中国银行,2.55,2.56,2.59,2.54,52897827 2014-03-28,'601988,中国银行,2.57,2.58,2.61,2.56,93338697 2014-03-31,'601988,中国银行,2.58,2.59,2.59,2.56,42516920 2014-04-01,'601988,中国银行,2.58,2.59,2.6,2.57,31012759 2014-04-02,'601988,中国银行,2.59,2.6,2.6,2.58,25085809 2014-04-03,'601988,中国银行,2.6,2.58,2.6,2.57,38009634 2014-04-04,'601988,中国银行,2.57,2.6,2.6,2.57,19780716 2014-04-08,'601988,中国银行,2.6,2.64,2.65,2.58,56091545 2014-04-09,'601988,中国银行,2.64,2.63,2.66,2.63,28325534 2014-04-10,'601988,中国银行,2.63,2.67,2.67,2.62,48276958 2014-04-11,'601988,中国银行,2.66,2.68,2.69,2.65,47730648 2014-04-14,'601988,中国银行,2.67,2.67,2.69,2.64,38701608 2014-04-15,'601988,中国银行,2.66,2.62,2.67,2.62,30741918 2014-04-16,'601988,中国银行,2.62,2.63,2.65,2.61,18820518 2014-04-17,'601988,中国银行,2.64,2.63,2.64,2.62,15252163 2014-04-18,'601988,中国银行,2.62,2.63,2.64,2.61,17030812 2014-04-21,'601988,中国银行,2.62,2.6,2.64,2.6,19209378 2014-04-22,'601988,中国银行,2.6,2.63,2.64,2.57,24913846 2014-04-23,'601988,中国银行,2.62,2.61,2.63,2.6,16532616 2014-04-24,'601988,中国银行,2.61,2.6,2.62,2.59,17214431 2014-04-25,'601988,中国银行,2.61,2.61,2.63,2.6,27196205 2014-04-28,'601988,中国银行,2.62,2.62,2.63,2.6,24740161 2014-04-29,'601988,中国银行,2.62,2.61,2.62,2.6,17761452 2014-04-30,'601988,中国银行,2.61,2.6,2.62,2.6,21770543 2014-05-05,'601988,中国银行,2.61,2.6,2.61,2.58,23877460 2014-05-06,'601988,中国银行,2.59,2.59,2.6,2.58,15396502 2014-05-07,'601988,中国银行,2.59,2.6,2.61,2.59,17600689 2014-05-08,'601988,中国银行,2.6,2.61,2.61,2.59,25448154 2014-05-09,'601988,中国银行,2.6,2.61,2.61,2.59,17153758 2014-05-12,'601988,中国银行,2.61,2.64,2.65,2.61,49628924 2014-05-13,'601988,中国银行,2.64,2.65,2.65,2.63,18049062 2014-05-14,'601988,中国银行,2.65,2.65,2.66,2.63,19610490 2014-05-15,'601988,中国银行,2.64,2.65,2.66,2.64,18152225 2014-05-16,'601988,中国银行,2.64,2.65,2.66,2.64,14380060 2014-05-19,'601988,中国银行,2.65,2.65,2.66,2.64,35135716 2014-05-20,'601988,中国银行,2.65,2.65,2.66,2.64,17071115 2014-05-21,'601988,中国银行,2.64,2.66,2.67,2.63,24147559 2014-05-22,'601988,中国银行,2.66,2.67,2.68,2.65,19835535 2014-05-23,'601988,中国银行,2.67,2.68,2.68,2.66,16807230 2014-05-26,'601988,中国银行,2.68,2.69,2.69,2.67,13475317 2014-05-27,'601988,中国银行,2.68,2.68,2.69,2.68,22561264 2014-05-28,'601988,中国银行,2.68,2.69,2.7,2.68,26361103 2014-05-29,'601988,中国银行,2.7,2.69,2.7,2.68,16838258 2014-05-30,'601988,中国银行,2.69,2.67,2.69,2.67,20636897 2014-06-03,'601988,中国银行,2.68,2.72,2.73,2.68,47703054 2014-06-04,'601988,中国银行,2.72,2.72,2.73,2.69,30888820 2014-06-05,'601988,中国银行,2.71,2.73,2.74,2.7,27686859 2014-06-06,'601988,中国银行,2.73,2.7,2.74,2.69,25256011 2014-06-09,'601988,中国银行,2.7,2.72,2.73,2.69,26544431 2014-06-10,'601988,中国银行,2.71,2.74,2.74,2.71,33614722 2014-06-11,'601988,中国银行,2.74,2.74,2.75,2.73,22813739 2014-06-12,'601988,中国银行,2.74,2.76,2.76,2.73,23814287 2014-06-13,'601988,中国银行,2.76,2.8,2.8,2.75,54952760 2014-06-16,'601988,中国银行,2.79,2.81,2.82,2.78,48428533 2014-06-17,'601988,中国银行,2.8,2.78,2.81,2.78,29160855 2014-06-18,'601988,中国银行,2.78,2.76,2.78,2.74,43445441 2014-06-19,'601988,中国银行,2.76,2.72,2.76,2.72,23052874 2014-06-20,'601988,中国银行,2.72,2.75,2.75,2.71,28306068 2014-06-23,'601988,中国银行,2.75,2.73,2.76,2.73,24956155 2014-06-24,'601988,中国银行,2.74,2.75,2.76,2.73,24819019 2014-06-25,'601988,中国银行,2.75,2.77,2.77,2.74,32276437 2014-06-26,'601988,中国银行,2.77,2.77,2.78,2.75,59990185 2014-06-27,'601988,XD中国银,2.58,2.54,2.58,2.53,47758435 2014-06-30,'601988,中国银行,2.55,2.55,2.56,2.54,23791572 2014-07-01,'601988,中国银行,2.56,2.56,2.57,2.55,24726339 2014-07-02,'601988,中国银行,2.56,2.58,2.58,2.56,23100354 2014-07-03,'601988,中国银行,2.57,2.59,2.6,2.56,26073801 2014-07-04,'601988,中国银行,2.59,2.59,2.6,2.58,18484050 2014-07-07,'601988,中国银行,2.58,2.58,2.59,2.55,25578846 2014-07-08,'601988,中国银行,2.57,2.58,2.58,2.55,28417691 2014-07-09,'601988,中国银行,2.57,2.56,2.58,2.55,38112017 2014-07-10,'601988,中国银行,2.54,2.54,2.55,2.53,35329740 2014-07-11,'601988,中国银行,2.54,2.55,2.57,2.53,26389896 2014-07-14,'601988,中国银行,2.55,2.56,2.57,2.55,21270915 2014-07-15,'601988,中国银行,2.57,2.57,2.57,2.55,25686740 2014-07-16,'601988,中国银行,2.57,2.57,2.57,2.56,21838397 2014-07-17,'601988,中国银行,2.56,2.57,2.57,2.55,22643233 2014-07-18,'601988,中国银行,2.56,2.57,2.57,2.55,28377772 2014-07-21,'601988,中国银行,2.57,2.57,2.57,2.55,24926403 2014-07-22,'601988,中国银行,2.56,2.57,2.57,2.55,35684226 2014-07-23,'601988,中国银行,2.56,2.56,2.57,2.56,29587863 2014-07-24,'601988,中国银行,2.57,2.59,2.61,2.56,58498223 2014-07-25,'601988,中国银行,2.6,2.61,2.62,2.59,33451238 2014-07-28,'601988,中国银行,2.62,2.7,2.72,2.62,118501085 2014-07-29,'601988,中国银行,2.71,2.72,2.75,2.69,115226137 2014-07-30,'601988,中国银行,2.7,2.68,2.72,2.66,110422074 2014-07-31,'601988,中国银行,2.68,2.71,2.71,2.67,54818214 2014-08-01,'601988,中国银行,2.7,2.71,2.74,2.69,85623169 2014-08-04,'601988,中国银行,2.72,2.73,2.73,2.7,73078036 2014-08-05,'601988,中国银行,2.73,2.72,2.73,2.71,53755672 2014-08-06,'601988,中国银行,2.71,2.71,2.72,2.69,44081648 2014-08-07,'601988,中国银行,2.7,2.68,2.71,2.67,42516875 2014-08-08,'601988,中国银行,2.68,2.69,2.69,2.67,30812544 2014-08-11,'601988,中国银行,2.69,2.71,2.71,2.69,35105690 2014-08-12,'601988,中国银行,2.7,2.7,2.71,2.69,30065400 2014-08-13,'601988,中国银行,2.7,2.7,2.7,2.68,29019847 2014-08-14,'601988,中国银行,2.7,2.69,2.7,2.68,27733030 2014-08-15,'601988,中国银行,2.69,2.7,2.7,2.68,29659123 2014-08-18,'601988,中国银行,2.7,2.7,2.71,2.69,33681101 2014-08-19,'601988,中国银行,2.7,2.69,2.71,2.69,30724428 2014-08-20,'601988,中国银行,2.7,2.7,2.71,2.69,40026515 2014-08-21,'601988,中国银行,2.7,2.69,2.71,2.67,46896390 2014-08-22,'601988,中国银行,2.69,2.71,2.71,2.68,41603866 2014-08-25,'601988,中国银行,2.7,2.7,2.7,2.68,36874092 2014-08-26,'601988,中国银行,2.69,2.68,2.69,2.67,41843356 2014-08-27,'601988,中国银行,2.68,2.67,2.68,2.67,21195331 2014-08-28,'601988,中国银行,2.67,2.63,2.68,2.63,38944805 2014-08-29,'601988,中国银行,2.64,2.68,2.69,2.63,32746391 2014-09-01,'601988,中国银行,2.67,2.66,2.68,2.65,43948721 2014-09-02,'601988,中国银行,2.67,2.69,2.69,2.65,48280775 2014-09-03,'601988,中国银行,2.68,2.71,2.71,2.68,54083416 2014-09-04,'601988,中国银行,2.71,2.72,2.72,2.7,53936495 2014-09-05,'601988,中国银行,2.72,2.74,2.75,2.71,59639904 2014-09-09,'601988,中国银行,2.74,2.73,2.75,2.72,39691475 2014-09-10,'601988,中国银行,2.73,2.71,2.73,2.7,50679585 2014-09-11,'601988,中国银行,2.7,2.7,2.73,2.69,41029589 2014-09-12,'601988,中国银行,2.7,2.72,2.72,2.69,28713279 2014-09-15,'601988,中国银行,2.71,2.71,2.72,2.7,45026430 2014-09-16,'601988,中国银行,2.72,2.72,2.75,2.7,100878540 2014-09-17,'601988,中国银行,2.71,2.7,2.71,2.69,56336639 2014-09-18,'601988,中国银行,2.7,2.72,2.73,2.69,96757889 2014-09-19,'601988,中国银行,2.72,2.72,2.72,2.7,45727865 2014-09-22,'601988,中国银行,2.71,2.67,2.72,2.67,52649350 2014-09-23,'601988,中国银行,2.67,2.68,2.69,2.66,35878984 2014-09-24,'601988,中国银行,2.67,2.7,2.71,2.67,63790598 2014-09-25,'601988,中国银行,2.71,2.7,2.72,2.69,56987044 2014-09-26,'601988,中国银行,2.69,2.69,2.7,2.68,29872646 2014-09-29,'601988,中国银行,2.69,2.68,2.7,2.67,79248968 2014-09-30,'601988,中国银行,2.69,2.7,2.7,2.68,59540744 2014-10-08,'601988,中国银行,2.69,2.69,2.7,2.68,63786493 2014-10-09,'601988,中国银行,2.69,2.7,2.7,2.68,46042012 2014-10-10,'601988,中国银行,2.69,2.69,2.7,2.67,51565079 2014-10-13,'601988,中国银行,2.68,2.67,2.68,2.66,54096296 2014-10-14,'601988,中国银行,2.66,2.66,2.68,2.66,41678478 2014-10-15,'601988,中国银行,2.66,2.67,2.68,2.65,41030924 2014-10-16,'601988,中国银行,2.66,2.67,2.7,2.66,76367171 2014-10-17,'601988,中国银行,2.67,2.67,2.68,2.66,48314249 2014-10-20,'601988,中国银行,2.68,2.68,2.68,2.66,42355972 2014-10-21,'601988,中国银行,2.67,2.67,2.68,2.66,29636078 2014-10-22,'601988,中国银行,2.66,2.68,2.68,2.66,44988656 2014-10-23,'601988,中国银行,2.67,2.67,2.68,2.66,63096915 2014-10-24,'601988,中国银行,2.67,2.66,2.68,2.66,50765203 2014-10-27,'601988,中国银行,2.66,2.61,2.67,2.58,71371018 2014-10-28,'601988,中国银行,2.61,2.64,2.64,2.6,43126781 2014-10-29,'601988,中国银行,2.64,2.69,2.7,2.64,89071429 2014-10-30,'601988,中国银行,2.69,2.71,2.73,2.67,113435757 2014-10-31,'601988,中国银行,2.71,2.8,2.85,2.71,333119320 2014-11-03,'601988,中国银行,2.81,2.78,2.82,2.77,108801184 2014-11-04,'601988,中国银行,2.78,2.79,2.8,2.76,109069602 2014-11-05,'601988,中国银行,2.79,2.76,2.8,2.75,66743661 2014-11-06,'601988,中国银行,2.76,2.75,2.77,2.74,50862211 2014-11-07,'601988,中国银行,2.75,2.77,2.8,2.74,108079492 2014-11-10,'601988,中国银行,2.78,2.86,2.91,2.78,226333583 2014-11-11,'601988,中国银行,2.92,3.15,3.15,2.92,986034150 2014-11-12,'601988,中国银行,3.06,3.08,3.08,2.98,815984077 2014-11-13,'601988,中国银行,3.08,3.1,3.15,3.06,649222712 2014-11-14,'601988,中国银行,3.09,3.09,3.1,2.99,402796135 2014-11-17,'601988,中国银行,3.09,3.02,3.14,3.01,317856824 2014-11-18,'601988,中国银行,3.01,2.93,3.02,2.91,310261384 2014-11-19,'601988,中国银行,2.91,2.92,2.94,2.89,207332247 2014-11-20,'601988,中国银行,2.9,2.92,2.94,2.89,150590539 2014-11-21,'601988,中国银行,2.92,2.95,2.96,2.87,238013234 2014-11-24,'601988,中国银行,2.9,2.94,2.97,2.88,370103584 2014-11-25,'601988,中国银行,2.93,2.97,2.97,2.9,278662274 2014-11-26,'601988,中国银行,2.96,3.05,3.08,2.95,381483298 2014-11-27,'601988,中国银行,3.07,3.08,3.13,3.05,412497354 2014-11-28,'601988,中国银行,3.08,3.33,3.33,3.07,982520736 2014-12-01,'601988,中国银行,3.33,3.38,3.6,3.21,1009907363 2014-12-02,'601988,中国银行,3.28,3.56,3.64,3.25,1725665025 2014-12-03,'601988,中国银行,3.5,3.41,3.58,3.36,1800945874 2014-12-04,'601988,中国银行,3.4,3.53,3.54,3.32,1886247002 2014-12-05,'601988,中国银行,3.53,3.69,3.81,3.42,2642900096 2014-12-08,'601988,中国银行,3.59,3.66,3.74,3.52,2512228019 2014-12-09,'601988,中国银行,3.55,3.33,3.69,3.29,2188514572 2014-12-10,'601988,中国银行,3.31,3.39,3.43,3.18,1292013469 2014-12-11,'601988,中国银行,3.32,3.34,3.43,3.26,746516268 2014-12-12,'601988,中国银行,3.34,3.34,3.4,3.3,659283780 2014-12-15,'601988,中国银行,3.3,3.29,3.31,3.23,709601940 2014-12-16,'601988,中国银行,3.28,3.4,3.4,3.26,944092434 2014-12-17,'601988,中国银行,3.42,3.54,3.63,3.37,1922876407 2014-12-18,'601988,中国银行,3.55,3.46,3.57,3.42,1019731348 2014-12-19,'601988,中国银行,3.45,3.54,3.56,3.42,1111210772 2014-12-22,'601988,中国银行,3.66,3.89,3.89,3.6,3574832313 2014-12-23,'601988,中国银行,3.74,3.72,3.88,3.7,2813128242 2014-12-24,'601988,中国银行,3.72,3.57,3.75,3.51,1496218107 2014-12-25,'601988,中国银行,3.66,3.72,3.73,3.56,1586690579 2014-12-26,'601988,中国银行,3.71,3.82,3.85,3.65,1922661073 2014-12-29,'601988,中国银行,4.0,3.85,4.04,3.76,2004713592 2014-12-30,'601988,中国银行,3.81,3.94,4.0,3.8,1603930069 2014-12-31,'601988,中国银行,3.94,4.15,4.28,3.88,2278282170 2015-01-05,'601988,中国银行,4.18,4.42,4.5,4.18,2308454847 2015-01-06,'601988,中国银行,4.38,4.56,4.74,4.28,2312726022 2015-01-07,'601988,中国银行,4.46,4.54,4.64,4.44,1548575455 2015-01-08,'601988,中国银行,4.55,4.33,4.57,4.31,1489272605 2015-01-09,'601988,中国银行,4.28,4.47,4.76,4.23,2277619375 2015-01-12,'601988,中国银行,4.38,4.4,4.49,4.3,1276075617 2015-01-13,'601988,中国银行,4.39,4.44,4.44,4.31,912319236 2015-01-14,'601988,中国银行,4.46,4.59,4.65,4.46,1673274661 2015-01-15,'601988,中国银行,4.59,4.87,4.89,4.51,1680669782 2015-01-16,'601988,中国银行,4.89,4.98,5.08,4.83,1887003609 2015-01-19,'601988,中国银行,4.53,4.48,4.78,4.48,2158887872 2015-01-20,'601988,中国银行,4.48,4.45,4.57,4.31,1751400006 2015-01-21,'601988,中国银行,4.49,4.89,4.9,4.41,2681906018 2015-01-22,'601988,中国银行,4.88,4.84,4.89,4.75,1622801848 2015-01-23,'601988,中国银行,4.88,4.84,4.99,4.8,1722337963 2015-01-26,'601988,中国银行,4.78,4.78,4.82,4.62,1386278161 2015-01-27,'601988,中国银行,4.75,4.63,4.76,4.53,1449753410 2015-01-28,'601988,中国银行,4.57,4.55,4.66,4.5,1017346809 2015-01-29,'601988,中国银行,4.44,4.4,4.5,4.39,1121429307 2015-01-30,'601988,中国银行,4.45,4.4,4.48,4.34,863713018 2015-02-02,'601988,中国银行,4.24,4.13,4.3,4.12,1219248942 2015-02-03,'601988,中国银行,4.18,4.28,4.32,4.04,1621741072 2015-02-04,'601988,中国银行,4.24,4.13,4.27,4.12,1117336596 2015-02-05,'601988,中国银行,4.37,4.13,4.37,4.12,1658631754 2015-02-06,'601988,中国银行,4.05,4.01,4.12,3.96,1063928644 2015-02-09,'601988,中国银行,3.97,4.03,4.09,3.88,1079572187 2015-02-10,'601988,中国银行,4.0,4.1,4.1,3.97,895753291 2015-02-11,'601988,中国银行,4.1,4.07,4.11,4.04,521716704 2015-02-12,'601988,中国银行,4.09,4.06,4.09,4.01,541869234 2015-02-13,'601988,中国银行,4.08,4.11,4.18,4.05,1030874536 2015-02-16,'601988,中国银行,4.09,4.09,4.11,4.05,661783079 2015-02-17,'601988,中国银行,4.09,4.1,4.14,4.08,638107506 2015-02-25,'601988,中国银行,4.1,4.05,4.1,4.03,534927546 2015-02-26,'601988,中国银行,4.04,4.14,4.14,3.98,1060225808 2015-02-27,'601988,中国银行,4.12,4.11,4.15,4.09,933245985 2015-03-02,'601988,中国银行,4.12,4.11,4.13,4.07,996853605 2015-03-03,'601988,中国银行,4.07,3.97,4.08,3.96,1248221279 2015-03-04,'601988,中国银行,3.95,3.91,3.97,3.89,1172707019 2015-03-05,'601988,中国银行,3.88,3.8,3.88,3.75,1262026651 2015-03-06,'601988,中国银行,3.78,3.83,3.88,3.77,804295691 2015-03-09,'601988,中国银行,3.85,4.03,4.06,3.81,1670654719 2015-03-10,'601988,中国银行,3.98,3.93,4.0,3.92,892575708 2015-03-11,'601988,中国银行,3.95,4.01,4.08,3.95,1259676111 2015-03-12,'601988,中国银行,4.09,4.18,4.26,4.07,1851796244 2015-03-13,'601988,中国银行,4.2,4.15,4.27,4.12,1366698461 2015-03-16,'601988,中国银行,4.15,4.18,4.19,4.09,1213862829 2015-03-17,'601988,中国银行,4.21,4.21,4.23,4.16,1283203019 2015-03-18,'601988,中国银行,4.22,4.33,4.33,4.21,1540556334 2015-03-19,'601988,中国银行,4.33,4.27,4.34,4.24,1198099482 2015-03-20,'601988,中国银行,4.27,4.38,4.45,4.23,1877753106 2015-03-23,'601988,中国银行,4.43,4.43,4.47,4.38,1420375817 2015-03-24,'601988,中国银行,4.42,4.44,4.55,4.36,1644430601 2015-03-25,'601988,中国银行,4.4,4.3,4.44,4.28,1310978640 2015-03-26,'601988,中国银行,4.28,4.31,4.37,4.23,1040450455 2015-03-27,'601988,中国银行,4.3,4.32,4.4,4.26,1002528825 2015-03-30,'601988,中国银行,4.37,4.46,4.47,4.34,1807150911 2015-03-31,'601988,中国银行,4.52,4.38,4.58,4.36,1719546509 2015-04-01,'601988,中国银行,4.38,4.41,4.44,4.35,1086504301 2015-04-02,'601988,中国银行,4.41,4.36,4.44,4.32,1253047351 2015-04-03,'601988,中国银行,4.33,4.37,4.37,4.31,984150606 2015-04-07,'601988,中国银行,4.42,4.47,4.49,4.41,1629148335 2015-04-08,'601988,中国银行,4.48,4.53,4.54,4.4,2029669081 2015-04-09,'601988,中国银行,4.54,4.49,4.64,4.47,1989324014 2015-04-10,'601988,中国银行,4.49,4.56,4.57,4.46,1604071101 2015-04-13,'601988,中国银行,4.65,4.68,4.72,4.58,2474513483 2015-04-14,'601988,中国银行,4.67,4.63,4.67,4.6,1521179126 2015-04-15,'601988,中国银行,4.64,4.71,4.79,4.62,2396243172 2015-04-16,'601988,中国银行,4.67,4.8,4.81,4.63,1708043827 2015-04-17,'601988,中国银行,4.9,4.93,5.0,4.83,2691318812 2015-04-20,'601988,中国银行,4.99,4.74,4.99,4.7,3054796608 2015-04-21,'601988,中国银行,4.7,4.78,4.78,4.66,1796728632 2015-04-22,'601988,中国银行,4.79,4.86,4.86,4.75,1987120396 2015-04-23,'601988,中国银行,4.86,4.8,4.88,4.75,1543600941 2015-04-24,'601988,中国银行,4.71,4.66,4.73,4.6,1619024545 2015-04-27,'601988,中国银行,4.66,4.81,4.82,4.66,1841765905 2015-04-28,'601988,中国银行,4.83,5.06,5.29,4.81,4017962240 2015-04-29,'601988,中国银行,5.0,4.97,5.01,4.85,1872648855 2015-04-30,'601988,中国银行,4.96,4.84,4.96,4.83,1471072869 2015-05-04,'601988,中国银行,4.83,4.83,4.85,4.74,1002395442 2015-05-05,'601988,中国银行,4.82,4.59,4.82,4.56,1469694361 2015-05-06,'601988,中国银行,4.58,4.51,4.69,4.43,1239073382 2015-05-07,'601988,中国银行,4.49,4.43,4.51,4.41,881491971 2015-05-08,'601988,中国银行,4.47,4.49,4.5,4.42,793470459 2015-05-11,'601988,中国银行,4.5,4.56,4.56,4.42,1093674135 2015-05-12,'601988,中国银行,4.55,4.58,4.6,4.51,906667108 2015-05-13,'601988,中国银行,4.63,4.56,4.65,4.53,984127258 2015-05-14,'601988,中国银行,4.58,4.55,4.61,4.52,654705413 2015-05-15,'601988,中国银行,4.52,4.44,4.53,4.42,777797881 2015-05-18,'601988,中国银行,4.4,4.33,4.4,4.31,738177769 2015-05-19,'601988,中国银行,4.31,4.46,4.48,4.3,780576366 2015-05-20,'601988,中国银行,4.46,4.44,4.51,4.41,895472877 2015-05-21,'601988,中国银行,4.43,4.44,4.45,4.4,685628493 2015-05-22,'601988,中国银行,4.49,4.57,4.57,4.46,1171560295 2015-05-25,'601988,中国银行,4.6,4.67,4.68,4.59,1281053810 2015-05-26,'601988,中国银行,4.69,4.68,4.72,4.61,1177596494 2015-05-27,'601988,中国银行,4.68,4.65,4.7,4.61,1051933483 2015-05-28,'601988,中国银行,4.64,4.38,4.66,4.37,1422391369 2015-05-29,'601988,中国银行,4.38,4.33,4.41,4.24,997181133 2015-06-01,'601988,中国银行,4.34,4.5,4.53,4.29,1040247815 2015-06-02,'601988,中国银行,4.49,4.48,4.53,4.42,919543261 2015-06-03,'601988,中国银行,4.51,4.48,4.53,4.42,874694938 2015-06-04,'601988,中国银行,4.51,4.71,4.74,4.47,2230413014 2015-06-05,'601988,中国银行,4.8,4.7,4.84,4.61,1718118187 2015-06-08,'601988,中国银行,4.72,5.17,5.17,4.72,4091793824 2015-06-09,'601988,中国银行,5.25,5.29,5.46,5.12,4795353117 2015-06-10,'601988,中国银行,5.15,5.15,5.23,5.08,2064957369 2015-06-11,'601988,中国银行,5.14,5.01,5.18,4.95,1937264820 2015-06-12,'601988,中国银行,5.02,5.1,5.1,4.91,1694219698 2015-06-15,'601988,中国银行,5.08,4.96,5.08,4.94,1375534679 2015-06-16,'601988,中国银行,4.92,4.83,5.03,4.78,1642454094 2015-06-17,'601988,中国银行,5.01,4.95,5.08,4.91,1874502462 2015-06-18,'601988,中国银行,4.89,4.73,4.9,4.71,1353271856 2015-06-19,'601988,中国银行,4.68,4.53,4.79,4.5,1154498123 2015-06-23,'601988,中国银行,4.55,4.72,4.73,4.47,1244372713 2015-06-24,'601988,中国银行,4.75,4.8,4.8,4.66,1134184605 2015-06-25,'601988,中国银行,4.91,4.74,4.94,4.7,1495809549 2015-06-26,'601988,中国银行,4.67,4.53,4.79,4.33,1701822363 2015-06-29,'601988,中国银行,4.66,4.56,4.7,4.23,1672092749 2015-06-30,'601988,中国银行,4.6,4.89,4.9,4.51,1858969104 2015-07-01,'601988,中国银行,4.87,4.75,4.9,4.72,1371411812 2015-07-02,'601988,中国银行,4.78,5.01,5.1,4.56,2419236628 2015-07-03,'601988,XD中国银,4.7,4.46,4.8,4.4,1603257639 2015-07-06,'601988,中国银行,4.85,4.9,4.91,4.6,3986505876 2015-07-07,'601988,中国银行,4.8,5.39,5.39,4.79,4071144636 2015-07-08,'601988,中国银行,5.1,5.59,5.6,4.85,5109897425 2015-07-09,'601988,中国银行,5.59,5.6,5.96,5.08,3323468180 2015-07-10,'601988,中国银行,5.39,5.53,5.94,5.21,3224343850 2015-07-13,'601988,中国银行,5.3,5.21,5.4,5.2,2219790600 2015-07-14,'601988,中国银行,5.09,5.23,5.35,4.91,2149460408 2015-07-15,'601988,中国银行,5.1,5.37,5.41,5.06,2128326488 2015-07-16,'601988,中国银行,5.37,5.23,5.57,5.11,1816356693 2015-07-17,'601988,中国银行,5.21,5.17,5.24,5.07,1329255118 2015-07-20,'601988,中国银行,5.1,5.16,5.25,5.06,1363579982 2015-07-21,'601988,中国银行,5.09,5.08,5.17,5.07,941452260 2015-07-22,'601988,中国银行,5.05,5.04,5.12,5.02,919918154 2015-07-23,'601988,中国银行,5.02,5.06,5.07,5.0,934259395 2015-07-24,'601988,中国银行,5.05,5.01,5.08,4.99,830111311 2015-07-27,'601988,中国银行,4.96,4.63,5.0,4.55,1094152761 2015-07-28,'601988,中国银行,4.5,4.67,4.85,4.44,996318680 2015-07-29,'601988,中国银行,4.6,4.63,4.64,4.51,672566772 2015-07-30,'601988,中国银行,4.62,4.52,4.63,4.51,559233557 2015-07-31,'601988,中国银行,4.49,4.45,4.55,4.42,460217890 2015-08-03,'601988,中国银行,4.42,4.45,4.52,4.31,637104935 2015-08-04,'601988,中国银行,4.41,4.48,4.49,4.37,441976557 2015-08-05,'601988,中国银行,4.45,4.39,4.47,4.38,324053890 2015-08-06,'601988,中国银行,4.34,4.36,4.42,4.32,263784246 2015-08-07,'601988,中国银行,4.39,4.39,4.42,4.35,323843539 2015-08-10,'601988,中国银行,4.37,4.49,4.51,4.36,648440625 2015-08-11,'601988,中国银行,4.47,4.45,4.48,4.42,450753360 2015-08-12,'601988,中国银行,4.42,4.38,4.43,4.37,387626397 2015-08-13,'601988,中国银行,4.37,4.39,4.41,4.33,335467735 2015-08-14,'601988,中国银行,4.39,4.37,4.4,4.36,289185512 2015-08-17,'601988,中国银行,4.35,4.33,4.37,4.31,366992254 2015-08-18,'601988,中国银行,4.33,4.26,4.38,4.25,630294577 2015-08-19,'601988,中国银行,4.21,4.2,4.28,4.04,600093297 2015-08-20,'601988,中国银行,4.3,4.18,4.31,4.16,449506032 2015-08-21,'601988,中国银行,4.15,4.15,4.25,4.11,456085170 2015-08-24,'601988,中国银行,4.05,3.8,4.13,3.74,814956922 2015-08-25,'601988,中国银行,3.63,3.49,3.88,3.43,826005594 2015-08-26,'601988,中国银行,3.58,3.66,3.79,3.45,766411348 2015-08-27,'601988,中国银行,3.67,3.89,3.9,3.62,700725288 2015-08-28,'601988,中国银行,3.9,3.89,3.94,3.82,640730786 2015-08-31,'601988,中国银行,3.83,3.86,3.87,3.72,516781208 2015-09-01,'601988,中国银行,3.81,4.05,4.14,3.78,1255457773 2015-09-02,'601988,中国银行,3.93,4.24,4.29,3.85,1482348238 2015-09-07,'601988,中国银行,4.11,3.96,4.12,3.92,489165962 2015-09-08,'601988,中国银行,3.92,3.98,4.03,3.84,308385772 2015-09-09,'601988,中国银行,3.98,4.0,4.01,3.93,300258067 2015-09-10,'601988,中国银行,3.96,4.0,4.04,3.94,228886958 2015-09-11,'601988,中国银行,3.99,3.93,4.0,3.91,166669465 2015-09-14,'601988,中国银行,3.93,3.93,4.01,3.83,355994240 2015-09-15,'601988,中国银行,3.9,3.91,3.98,3.88,276980568 2015-09-16,'601988,中国银行,3.88,3.94,3.99,3.83,271977966 2015-09-17,'601988,中国银行,3.91,3.89,3.95,3.88,195717085 2015-09-18,'601988,中国银行,3.9,3.86,3.9,3.84,152767682 2015-09-21,'601988,中国银行,3.84,3.85,3.85,3.8,172555917 2015-09-22,'601988,中国银行,3.85,3.87,3.88,3.83,153216868 2015-09-23,'601988,中国银行,3.85,3.8,3.87,3.79,171975752 2015-09-24,'601988,中国银行,3.8,3.79,3.82,3.77,128647178 2015-09-25,'601988,中国银行,3.79,3.83,3.84,3.76,190962845 2015-09-28,'601988,中国银行,3.8,3.8,3.81,3.76,89537171 2015-09-29,'601988,中国银行,3.76,3.72,3.77,3.71,116334973 2015-09-30,'601988,中国银行,3.73,3.72,3.75,3.71,83167228 2015-10-08,'601988,中国银行,3.79,3.78,3.82,3.76,151650863 2015-10-09,'601988,中国银行,3.79,3.8,3.81,3.77,143793385 2015-10-12,'601988,中国银行,3.8,3.87,3.9,3.78,368965314 2015-10-13,'601988,中国银行,3.85,3.84,3.86,3.83,158395896 2015-10-14,'601988,中国银行,3.83,3.85,3.85,3.82,154189232 2015-10-15,'601988,中国银行,3.84,3.89,3.89,3.83,226838783 2015-10-16,'601988,中国银行,3.9,3.92,3.93,3.88,281384606 2015-10-19,'601988,中国银行,3.93,3.91,3.94,3.87,239492293 2015-10-20,'601988,中国银行,3.9,3.91,3.92,3.88,177335040 2015-10-21,'601988,中国银行,3.92,4.03,4.1,3.89,661666708 2015-10-22,'601988,中国银行,3.95,3.94,4.0,3.92,290685661 2015-10-23,'601988,中国银行,3.95,3.95,3.96,3.92,258748570 2015-10-26,'601988,中国银行,3.97,3.94,3.97,3.93,231560004 2015-10-27,'601988,中国银行,3.93,3.92,3.94,3.89,182087490 2015-10-28,'601988,中国银行,3.91,3.91,3.95,3.89,230932548 2015-10-29,'601988,中国银行,3.9,3.89,3.91,3.88,154649764 2015-10-30,'601988,中国银行,3.88,3.88,3.9,3.87,143049753 2015-11-02,'601988,中国银行,3.87,3.85,3.91,3.84,168821399 2015-11-03,'601988,中国银行,3.85,3.81,3.86,3.79,152914348 2015-11-04,'601988,中国银行,3.81,3.93,3.93,3.8,390812905 2015-11-05,'601988,中国银行,3.9,4.0,4.1,3.88,783549286 2015-11-06,'601988,中国银行,3.97,4.01,4.03,3.94,445028686 2015-11-09,'601988,中国银行,4.07,4.19,4.3,4.06,886238656 2015-11-10,'601988,中国银行,4.14,4.15,4.22,4.11,389131003 2015-11-11,'601988,中国银行,4.14,4.1,4.15,4.03,329991689 2015-11-12,'601988,中国银行,4.1,4.05,4.11,4.03,237495578 2015-11-13,'601988,中国银行,4.02,4.02,4.07,4.01,195661423 2015-11-16,'601988,中国银行,3.99,4.05,4.07,3.98,234509817 2015-11-17,'601988,中国银行,4.05,4.06,4.11,4.05,341866054 2015-11-18,'601988,中国银行,4.06,4.07,4.12,4.05,297559085 2015-11-19,'601988,中国银行,4.07,4.08,4.09,4.05,202776710 2015-11-20,'601988,中国银行,4.08,4.05,4.08,4.03,262912402 2015-11-23,'601988,中国银行,4.03,4.02,4.04,4.0,198729744 2015-11-24,'601988,中国银行,4.01,4.04,4.04,3.98,224039325 2015-11-25,'601988,中国银行,4.03,4.08,4.08,4.01,249387727 2015-11-26,'601988,中国银行,4.08,4.07,4.09,4.05,210101158 2015-11-27,'601988,中国银行,4.06,3.95,4.06,3.91,257429396 2015-11-30,'601988,中国银行,3.96,4.11,4.11,3.95,643245604 2015-12-01,'601988,中国银行,4.11,4.02,4.11,3.95,432924365 2015-12-02,'601988,中国银行,4.0,4.18,4.22,3.98,797980466 2015-12-03,'601988,中国银行,4.14,4.34,4.5,4.09,1207564528 2015-12-04,'601988,中国银行,4.25,4.17,4.28,4.15,528559994 2015-12-07,'601988,中国银行,4.18,4.12,4.19,4.09,295954085 2015-12-08,'601988,中国银行,4.09,4.06,4.11,4.04,237413107 2015-12-09,'601988,中国银行,4.04,4.11,4.11,4.04,216103828 2015-12-10,'601988,中国银行,4.09,4.07,4.16,4.06,182884427 2015-12-11,'601988,中国银行,4.05,4.04,4.06,4.0,171740054 2015-12-14,'601988,中国银行,4.0,4.1,4.11,4.0,217470009 2015-12-15,'601988,中国银行,4.08,4.04,4.09,4.02,169772893 2015-12-16,'601988,中国银行,4.05,4.04,4.06,4.02,135133935 2015-12-17,'601988,中国银行,4.05,4.07,4.08,4.04,220837247 2015-12-18,'601988,中国银行,4.06,4.08,4.16,4.04,365970212 2015-12-21,'601988,中国银行,4.05,4.12,4.14,4.04,469604698 2015-12-22,'601988,中国银行,4.1,4.09,4.11,4.06,241974904 2015-12-23,'601988,中国银行,4.09,4.08,4.13,4.05,376979915 2015-12-24,'601988,中国银行,4.07,4.06,4.08,4.02,241057855 2015-12-25,'601988,中国银行,4.06,4.06,4.06,4.04,110868929 2015-12-28,'601988,中国银行,4.05,4.02,4.07,4.01,241372987 2015-12-29,'601988,中国银行,4.01,4.04,4.04,4.0,150150314 2015-12-30,'601988,中国银行,4.04,4.03,4.04,4.01,126977953 2015-12-31,'601988,中国银行,4.03,4.01,4.03,4.01,120088895 2016-01-04,'601988,中国银行,4.01,3.87,4.01,3.87,231362456 2016-01-05,'601988,中国银行,3.8,3.86,3.92,3.78,276663796 2016-01-06,'601988,中国银行,3.85,3.89,3.9,3.83,171439941 2016-01-07,'601988,中国银行,3.87,3.79,3.87,3.74,62171674 2016-01-08,'601988,中国银行,3.82,3.8,3.86,3.73,312933094 2016-01-11,'601988,中国银行,3.76,3.65,3.78,3.63,247933744 2016-01-12,'601988,中国银行,3.67,3.63,3.69,3.6,181574492 2016-01-13,'601988,中国银行,3.65,3.58,3.66,3.58,148316423 2016-01-14,'601988,中国银行,3.55,3.59,3.62,3.5,221504339 2016-01-15,'601988,中国银行,3.57,3.48,3.57,3.46,196653820 2016-01-18,'601988,中国银行,3.44,3.46,3.49,3.41,162947733 2016-01-19,'601988,中国银行,3.46,3.53,3.57,3.44,191446095 2016-01-20,'601988,中国银行,3.52,3.47,3.53,3.44,193814319 2016-01-21,'601988,中国银行,3.44,3.43,3.53,3.42,235026277 2016-01-22,'601988,中国银行,3.45,3.45,3.46,3.41,149795634 2016-01-25,'601988,中国银行,3.45,3.44,3.46,3.42,128482004 2016-01-26,'601988,中国银行,3.43,3.24,3.43,3.23,234733423 2016-01-27,'601988,中国银行,3.24,3.22,3.28,3.14,227724796 2016-01-28,'601988,中国银行,3.2,3.16,3.22,3.15,147395495 2016-01-29,'601988,中国银行,3.16,3.22,3.24,3.16,189463124 2016-02-01,'601988,中国银行,3.22,3.17,3.22,3.14,152486191 2016-02-02,'601988,中国银行,3.16,3.2,3.22,3.15,123380366 2016-02-03,'601988,中国银行,3.17,3.17,3.18,3.14,126413771 2016-02-04,'601988,中国银行,3.18,3.19,3.21,3.17,123565660 2016-02-05,'601988,中国银行,3.19,3.18,3.21,3.17,93263381 2016-02-15,'601988,中国银行,3.1,3.13,3.15,3.08,126021599 2016-02-16,'601988,中国银行,3.14,3.23,3.24,3.14,180558419 2016-02-17,'601988,中国银行,3.21,3.24,3.25,3.2,136087997 2016-02-18,'601988,中国银行,3.24,3.23,3.26,3.22,126623313 2016-02-19,'601988,中国银行,3.22,3.22,3.23,3.2,84408137 2016-02-22,'601988,中国银行,3.24,3.29,3.3,3.22,231254395 2016-02-23,'601988,中国银行,3.28,3.24,3.28,3.22,133925578 2016-02-24,'601988,中国银行,3.23,3.24,3.25,3.21,101222603 2016-02-25,'601988,中国银行,3.24,3.12,3.25,3.11,217643245 2016-02-26,'601988,中国银行,3.14,3.15,3.17,3.12,155053213 2016-02-29,'601988,中国银行,3.14,3.17,3.18,3.1,281977861 2016-03-01,'601988,中国银行,3.17,3.2,3.21,3.15,165551328 2016-03-02,'601988,中国银行,3.2,3.26,3.27,3.19,259457490 2016-03-03,'601988,中国银行,3.25,3.28,3.28,3.22,226155970 2016-03-04,'601988,中国银行,3.26,3.4,3.43,3.25,538911677 2016-03-07,'601988,中国银行,3.38,3.39,3.43,3.36,181415532 2016-03-08,'601988,中国银行,3.37,3.4,3.41,3.3,196278431 2016-03-09,'601988,中国银行,3.35,3.43,3.44,3.33,184954563 2016-03-10,'601988,中国银行,3.39,3.35,3.42,3.34,104775231 2016-03-11,'601988,中国银行,3.33,3.4,3.41,3.33,132583922 2016-03-14,'601988,中国银行,3.39,3.4,3.43,3.37,175100228 2016-03-15,'601988,中国银行,3.4,3.38,3.4,3.34,130204978 2016-03-16,'601988,中国银行,3.37,3.44,3.44,3.37,315857148 2016-03-17,'601988,中国银行,3.42,3.43,3.43,3.39,160344868 2016-03-18,'601988,中国银行,3.42,3.43,3.44,3.4,266933902 2016-03-21,'601988,中国银行,3.43,3.43,3.46,3.41,435841418 2016-03-22,'601988,中国银行,3.42,3.4,3.44,3.4,166908967 2016-03-23,'601988,中国银行,3.39,3.39,3.41,3.38,110332809 2016-03-24,'601988,中国银行,3.38,3.35,3.39,3.35,133477716 2016-03-25,'601988,中国银行,3.35,3.36,3.38,3.34,79327082 2016-03-28,'601988,中国银行,3.36,3.35,3.38,3.33,99208623 2016-03-29,'601988,中国银行,3.35,3.34,3.37,3.33,98857811 2016-03-30,'601988,中国银行,3.36,3.4,3.41,3.35,166511147 2016-03-31,'601988,中国银行,3.4,3.4,3.42,3.38,104023481 2016-04-01,'601988,中国银行,3.39,3.41,3.41,3.36,144341615 2016-04-05,'601988,中国银行,3.39,3.43,3.44,3.39,178104393 2016-04-06,'601988,中国银行,3.42,3.42,3.44,3.41,110203716 2016-04-07,'601988,中国银行,3.43,3.38,3.43,3.38,91215317 2016-04-08,'601988,中国银行,3.37,3.36,3.4,3.35,87687338 2016-04-11,'601988,中国银行,3.37,3.39,3.41,3.36,116356857 2016-04-12,'601988,中国银行,3.4,3.39,3.4,3.38,65726015 2016-04-13,'601988,中国银行,3.4,3.42,3.43,3.39,166855147 2016-04-14,'601988,中国银行,3.43,3.42,3.44,3.4,91337531 2016-04-15,'601988,中国银行,3.42,3.42,3.43,3.4,96598535 2016-04-18,'601988,中国银行,3.4,3.39,3.41,3.38,74774745 2016-04-19,'601988,中国银行,3.39,3.38,3.4,3.37,58006430 2016-04-20,'601988,中国银行,3.39,3.36,3.39,3.29,193327120 2016-04-21,'601988,中国银行,3.34,3.34,3.37,3.33,91941723 2016-04-22,'601988,中国银行,3.34,3.35,3.37,3.33,93214064 2016-04-25,'601988,中国银行,3.35,3.35,3.36,3.33,79032204 2016-04-26,'601988,中国银行,3.36,3.36,3.37,3.34,63027975 2016-04-27,'601988,中国银行,3.37,3.35,3.37,3.35,38759778 2016-04-28,'601988,中国银行,3.36,3.37,3.37,3.34,73558220 2016-04-29,'601988,中国银行,3.36,3.35,3.37,3.34,75130058 2016-05-03,'601988,中国银行,3.35,3.37,3.38,3.34,119400727 2016-05-04,'601988,中国银行,3.36,3.37,3.37,3.35,77816400 2016-05-05,'601988,中国银行,3.36,3.37,3.38,3.35,75830569 2016-05-06,'601988,中国银行,3.37,3.33,3.37,3.32,108517264 2016-05-09,'601988,中国银行,3.32,3.28,3.34,3.26,119116126 2016-05-10,'601988,中国银行,3.27,3.27,3.29,3.27,79768220 2016-05-11,'601988,中国银行,3.28,3.27,3.28,3.25,73031421 2016-05-12,'601988,中国银行,3.26,3.25,3.27,3.22,85518620 2016-05-13,'601988,中国银行,3.25,3.25,3.26,3.23,63705564 2016-05-16,'601988,中国银行,3.23,3.25,3.25,3.23,58612499 2016-05-17,'601988,中国银行,3.25,3.24,3.25,3.23,54425737 2016-05-18,'601988,中国银行,3.24,3.24,3.25,3.19,139684698 2016-05-19,'601988,中国银行,3.23,3.23,3.24,3.22,49078879 2016-05-20,'601988,中国银行,3.23,3.24,3.24,3.22,39516869 2016-05-23,'601988,中国银行,3.24,3.26,3.26,3.23,81608524 2016-05-24,'601988,中国银行,3.25,3.24,3.26,3.23,60530884 2016-05-25,'601988,中国银行,3.24,3.23,3.25,3.23,42668949 2016-05-26,'601988,中国银行,3.24,3.23,3.24,3.21,75989756 2016-05-27,'601988,中国银行,3.23,3.24,3.24,3.22,60144459 2016-05-30,'601988,中国银行,3.24,3.27,3.27,3.22,115809068 2016-05-31,'601988,中国银行,3.27,3.36,3.37,3.26,222717054 2016-06-01,'601988,中国银行,3.36,3.34,3.36,3.33,98373392 2016-06-02,'601988,中国银行,3.34,3.33,3.35,3.32,73052550 2016-06-03,'601988,中国银行,3.34,3.34,3.35,3.31,74903787 2016-06-06,'601988,中国银行,3.34,3.34,3.35,3.32,55124837 2016-06-07,'601988,中国银行,3.33,3.35,3.37,3.33,87536385 2016-06-08,'601988,中国银行,3.36,3.36,3.36,3.33,68589470 2016-06-13,'601988,中国银行,3.34,3.3,3.36,3.3,93462926 2016-06-14,'601988,中国银行,3.3,3.32,3.32,3.29,53151265 2016-06-15,'601988,中国银行,3.3,3.32,3.34,3.3,89236599 2016-06-16,'601988,中国银行,3.31,3.3,3.32,3.28,122187487 2016-06-17,'601988,中国银行,3.3,3.31,3.32,3.29,93350277 2016-06-20,'601988,中国银行,3.31,3.32,3.33,3.31,85095913 2016-06-21,'601988,中国银行,3.32,3.34,3.35,3.32,90121989 2016-06-22,'601988,中国银行,3.34,3.36,3.37,3.33,100174033 2016-06-23,'601988,中国银行,3.36,3.37,3.38,3.35,161843228 2016-06-24,'601988,XD中国银,3.2,3.16,3.21,3.14,178147513 2016-06-27,'601988,中国银行,3.15,3.18,3.18,3.13,130784387 2016-06-28,'601988,中国银行,3.16,3.17,3.18,3.15,79482123 2016-06-29,'601988,中国银行,3.18,3.19,3.19,3.17,78426911 2016-06-30,'601988,中国银行,3.19,3.21,3.22,3.18,108970405 2016-07-01,'601988,中国银行,3.21,3.22,3.22,3.2,67821852 2016-07-04,'601988,中国银行,3.21,3.25,3.27,3.21,139006290 2016-07-05,'601988,中国银行,3.25,3.25,3.27,3.22,136094520 2016-07-06,'601988,中国银行,3.25,3.25,3.27,3.24,97119831 2016-07-07,'601988,中国银行,3.25,3.26,3.26,3.24,89029448 2016-07-08,'601988,中国银行,3.25,3.23,3.26,3.23,63016603 2016-07-11,'601988,中国银行,3.23,3.25,3.27,3.23,97338635 2016-07-12,'601988,中国银行,3.25,3.3,3.31,3.24,185713817 2016-07-13,'601988,中国银行,3.3,3.34,3.35,3.29,208114917 2016-07-14,'601988,中国银行,3.33,3.32,3.33,3.3,121326955 2016-07-15,'601988,中国银行,3.32,3.33,3.34,3.31,85679887 2016-07-18,'601988,中国银行,3.32,3.34,3.35,3.32,153227540 2016-07-19,'601988,中国银行,3.34,3.32,3.35,3.31,102425799 2016-07-20,'601988,中国银行,3.32,3.3,3.32,3.29,72781836 2016-07-21,'601988,中国银行,3.3,3.3,3.31,3.29,88379910 2016-07-22,'601988,中国银行,3.3,3.3,3.31,3.29,118422285 2016-07-25,'601988,中国银行,3.3,3.33,3.33,3.3,75289451 2016-07-26,'601988,中国银行,3.32,3.36,3.36,3.32,91625644 2016-07-27,'601988,中国银行,3.35,3.34,3.37,3.3,148709522 2016-07-28,'601988,中国银行,3.33,3.33,3.34,3.31,79363565 2016-07-29,'601988,中国银行,3.33,3.34,3.34,3.32,65260149 2016-08-01,'601988,中国银行,3.33,3.35,3.36,3.33,106517801 2016-08-02,'601988,中国银行,3.35,3.36,3.36,3.34,59809628 2016-08-03,'601988,中国银行,3.35,3.34,3.36,3.33,82088364 2016-08-04,'601988,中国银行,3.33,3.32,3.34,3.31,83367777 2016-08-05,'601988,中国银行,3.32,3.33,3.34,3.31,67274045 2016-08-08,'601988,中国银行,3.33,3.34,3.35,3.32,63450167 2016-08-09,'601988,中国银行,3.34,3.36,3.36,3.33,82791502 2016-08-10,'601988,中国银行,3.35,3.35,3.36,3.35,72000872 2016-08-11,'601988,中国银行,3.35,3.4,3.41,3.35,191007581 2016-08-12,'601988,中国银行,3.39,3.5,3.51,3.38,238277368 2016-08-15,'601988,中国银行,3.5,3.56,3.6,3.49,280185130 2016-08-16,'601988,中国银行,3.56,3.45,3.57,3.41,634809643 2016-08-17,'601988,中国银行,3.43,3.44,3.45,3.41,156219527 2016-08-18,'601988,中国银行,3.43,3.42,3.45,3.41,187489755 2016-08-19,'601988,中国银行,3.42,3.43,3.43,3.41,84757656 2016-08-22,'601988,中国银行,3.42,3.45,3.46,3.41,192889375 2016-08-23,'601988,中国银行,3.44,3.46,3.49,3.43,245270210 2016-08-24,'601988,中国银行,3.46,3.46,3.47,3.43,121491759 2016-08-25,'601988,中国银行,3.45,3.46,3.46,3.43,116728797 2016-08-26,'601988,中国银行,3.45,3.45,3.46,3.44,76890092 2016-08-29,'601988,中国银行,3.45,3.43,3.45,3.41,105898164 2016-08-30,'601988,中国银行,3.43,3.45,3.45,3.43,78974131 2016-08-31,'601988,中国银行,3.45,3.47,3.48,3.45,79468776 2016-09-01,'601988,中国银行,3.48,3.48,3.49,3.47,103471481 2016-09-02,'601988,中国银行,3.47,3.47,3.48,3.45,110955445 2016-09-05,'601988,中国银行,3.47,3.46,3.48,3.45,132554990 2016-09-06,'601988,中国银行,3.46,3.46,3.47,3.45,113823491 2016-09-07,'601988,中国银行,3.45,3.45,3.46,3.44,105895780 2016-09-08,'601988,中国银行,3.45,3.45,3.46,3.44,67921830 2016-09-09,'601988,中国银行,3.45,3.44,3.46,3.44,55510184 2016-09-12,'601988,中国银行,3.43,3.38,3.43,3.37,172223043 2016-09-13,'601988,中国银行,3.38,3.38,3.4,3.38,86821013 2016-09-14,'601988,中国银行,3.37,3.34,3.38,3.32,149828692 2016-09-19,'601988,中国银行,3.33,3.35,3.35,3.32,128230244 2016-09-20,'601988,中国银行,3.35,3.34,3.35,3.33,63965894 2016-09-21,'601988,中国银行,3.35,3.38,3.39,3.33,114937829 2016-09-22,'601988,中国银行,3.38,3.39,3.41,3.38,83197520 2016-09-23,'601988,中国银行,3.39,3.4,3.41,3.38,61434977 2016-09-26,'601988,中国银行,3.4,3.37,3.4,3.36,142734871 2016-09-27,'601988,中国银行,3.37,3.38,3.39,3.35,102691981 2016-09-28,'601988,中国银行,3.38,3.36,3.38,3.35,64707856 2016-09-29,'601988,中国银行,3.36,3.37,3.37,3.36,62930005 2016-09-30,'601988,中国银行,3.36,3.37,3.38,3.36,55808702 2016-10-10,'601988,中国银行,3.38,3.4,3.4,3.37,87888067 2016-10-11,'601988,中国银行,3.4,3.4,3.41,3.39,78714064 2016-10-12,'601988,中国银行,3.4,3.39,3.4,3.38,56734572 2016-10-13,'601988,中国银行,3.39,3.38,3.39,3.37,57375989 2016-10-14,'601988,中国银行,3.38,3.38,3.38,3.36,48251107 2016-10-17,'601988,中国银行,3.38,3.36,3.38,3.36,70559195 2016-10-18,'601988,中国银行,3.36,3.39,3.4,3.36,85802926 2016-10-19,'601988,中国银行,3.39,3.38,3.41,3.38,57284081 2016-10-20,'601988,中国银行,3.39,3.39,3.4,3.38,57419753 2016-10-21,'601988,中国银行,3.39,3.4,3.4,3.37,96250089 2016-10-24,'601988,中国银行,3.4,3.43,3.46,3.39,187042989 2016-10-25,'601988,中国银行,3.43,3.44,3.45,3.43,116338457 2016-10-26,'601988,中国银行,3.44,3.41,3.44,3.4,105884641 2016-10-27,'601988,中国银行,3.41,3.39,3.41,3.37,117396706 2016-10-28,'601988,中国银行,3.39,3.41,3.41,3.38,154364939 2016-10-31,'601988,中国银行,3.4,3.39,3.4,3.38,87677872 2016-11-01,'601988,中国银行,3.38,3.4,3.4,3.38,84476864 2016-11-02,'601988,中国银行,3.39,3.38,3.4,3.37,115949010 2016-11-03,'601988,中国银行,3.37,3.38,3.38,3.35,117705119 2016-11-04,'601988,中国银行,3.37,3.37,3.38,3.35,134174466 2016-11-07,'601988,中国银行,3.36,3.36,3.37,3.35,114261967 2016-11-08,'601988,中国银行,3.36,3.38,3.4,3.36,211555442 2016-11-09,'601988,中国银行,3.38,3.36,3.39,3.34,194920138 2016-11-10,'601988,中国银行,3.37,3.38,3.39,3.36,128824530 2016-11-11,'601988,中国银行,3.37,3.38,3.38,3.36,205116800 2016-11-14,'601988,中国银行,3.37,3.4,3.4,3.37,202190629 2016-11-15,'601988,中国银行,3.39,3.39,3.4,3.37,107993403 2016-11-16,'601988,中国银行,3.39,3.39,3.39,3.37,103118885 2016-11-17,'601988,中国银行,3.38,3.39,3.4,3.37,121406401 2016-11-18,'601988,中国银行,3.39,3.38,3.39,3.37,76621259 2016-11-21,'601988,中国银行,3.37,3.41,3.42,3.37,238077664 2016-11-22,'601988,中国银行,3.39,3.43,3.43,3.39,267546385 2016-11-23,'601988,中国银行,3.42,3.45,3.48,3.42,304202292 2016-11-24,'601988,中国银行,3.45,3.45,3.46,3.44,184722134 2016-11-25,'601988,中国银行,3.45,3.49,3.49,3.45,213446229 2016-11-28,'601988,中国银行,3.5,3.54,3.57,3.49,359755308 2016-11-29,'601988,中国银行,3.54,3.56,3.57,3.51,231871052 2016-11-30,'601988,中国银行,3.55,3.51,3.55,3.5,208226172 2016-12-01,'601988,中国银行,3.51,3.52,3.54,3.49,182947689 2016-12-02,'601988,中国银行,3.51,3.51,3.52,3.47,243699909 2016-12-05,'601988,中国银行,3.5,3.51,3.52,3.48,248924408 2016-12-06,'601988,中国银行,3.51,3.5,3.52,3.5,187971972 2016-12-07,'601988,中国银行,3.5,3.5,3.51,3.49,122543260 2016-12-08,'601988,中国银行,3.5,3.52,3.52,3.49,133088830 2016-12-09,'601988,中国银行,3.51,3.59,3.62,3.51,399733218 2016-12-12,'601988,中国银行,3.6,3.64,3.74,3.58,516105588 2016-12-13,'601988,中国银行,3.62,3.58,3.63,3.54,251428155 2016-12-14,'601988,中国银行,3.57,3.59,3.64,3.57,181670097 2016-12-15,'601988,中国银行,3.57,3.48,3.58,3.47,244847468 2016-12-16,'601988,中国银行,3.47,3.46,3.48,3.44,131471653 2016-12-19,'601988,中国银行,3.45,3.46,3.47,3.43,116683611 2016-12-20,'601988,中国银行,3.45,3.42,3.46,3.39,175350902 2016-12-21,'601988,中国银行,3.42,3.46,3.46,3.41,133534748 2016-12-22,'601988,中国银行,3.45,3.45,3.46,3.43,83909812 2016-12-23,'601988,中国银行,3.44,3.43,3.45,3.41,83983380 2016-12-26,'601988,中国银行,3.42,3.44,3.44,3.39,117991352 2016-12-27,'601988,中国银行,3.43,3.41,3.44,3.41,76204742 2016-12-28,'601988,中国银行,3.41,3.42,3.43,3.4,76590069 2016-12-29,'601988,中国银行,3.41,3.42,3.44,3.4,86288043 2016-12-30,'601988,中国银行,3.42,3.44,3.44,3.42,80739184 2017-01-03,'601988,中国银行,3.44,3.47,3.48,3.43,113687763 2017-01-04,'601988,中国银行,3.46,3.47,3.48,3.45,94002332 2017-01-05,'601988,中国银行,3.48,3.46,3.48,3.45,121066829 2017-01-06,'601988,中国银行,3.46,3.44,3.46,3.42,165438451 2017-01-09,'601988,中国银行,3.43,3.44,3.44,3.42,85815824 2017-01-10,'601988,中国银行,3.44,3.43,3.44,3.42,116026900 2017-01-11,'601988,中国银行,3.43,3.43,3.45,3.42,109660585 2017-01-12,'601988,中国银行,3.43,3.43,3.44,3.42,111484426 2017-01-13,'601988,中国银行,3.42,3.46,3.46,3.42,154088929 2017-01-16,'601988,中国银行,3.45,3.5,3.53,3.43,376921924 2017-01-17,'601988,中国银行,3.49,3.5,3.51,3.48,102395858 2017-01-18,'601988,中国银行,3.5,3.51,3.52,3.49,108266531 2017-01-19,'601988,中国银行,3.51,3.52,3.55,3.5,143853940 2017-01-20,'601988,中国银行,3.51,3.52,3.52,3.5,76477073 2017-01-23,'601988,中国银行,3.52,3.51,3.52,3.5,100233539 2017-01-24,'601988,中国银行,3.51,3.54,3.54,3.5,183042760 2017-01-25,'601988,中国银行,3.53,3.54,3.54,3.52,82123520 2017-01-26,'601988,中国银行,3.54,3.58,3.59,3.53,154662324 2017-02-03,'601988,中国银行,3.58,3.55,3.58,3.54,70948131 2017-02-06,'601988,中国银行,3.55,3.55,3.57,3.54,111730798 2017-02-07,'601988,中国银行,3.55,3.54,3.56,3.52,109941968 2017-02-08,'601988,中国银行,3.53,3.55,3.55,3.51,78148421 2017-02-09,'601988,中国银行,3.54,3.57,3.58,3.54,103917629 2017-02-10,'601988,中国银行,3.57,3.6,3.6,3.57,138918124 2017-02-13,'601988,中国银行,3.6,3.63,3.64,3.59,164878163 2017-02-14,'601988,中国银行,3.63,3.62,3.63,3.6,112422480 2017-02-15,'601988,中国银行,3.62,3.67,3.68,3.61,263292729 2017-02-16,'601988,中国银行,3.68,3.69,3.7,3.66,169618720 2017-02-17,'601988,中国银行,3.69,3.63,3.69,3.63,140586052 2017-02-20,'601988,中国银行,3.64,3.69,3.72,3.63,326416112 2017-02-21,'601988,中国银行,3.7,3.71,3.76,3.69,228405638 2017-02-22,'601988,中国银行,3.71,3.72,3.72,3.68,116528532 2017-02-23,'601988,中国银行,3.71,3.73,3.75,3.71,151276087 2017-02-24,'601988,中国银行,3.73,3.72,3.74,3.7,113659840 2017-02-27,'601988,中国银行,3.71,3.69,3.72,3.67,123488062 2017-02-28,'601988,中国银行,3.68,3.68,3.7,3.67,84489776 2017-03-01,'601988,中国银行,3.69,3.67,3.71,3.65,232019299 2017-03-02,'601988,中国银行,3.68,3.67,3.69,3.66,105515399 2017-03-03,'601988,中国银行,3.66,3.65,3.66,3.64,85394210 2017-03-06,'601988,中国银行,3.65,3.63,3.66,3.6,288361920 2017-03-07,'601988,中国银行,3.62,3.64,3.64,3.61,128481570 2017-03-08,'601988,中国银行,3.63,3.64,3.64,3.62,72319218 2017-03-09,'601988,中国银行,3.63,3.64,3.65,3.62,129545077 2017-03-10,'601988,中国银行,3.63,3.63,3.65,3.62,73392456 2017-03-13,'601988,中国银行,3.63,3.67,3.67,3.62,112788560 2017-03-14,'601988,中国银行,3.67,3.66,3.68,3.65,82873980 2017-03-15,'601988,中国银行,3.65,3.66,3.66,3.64,78618515 2017-03-16,'601988,中国银行,3.66,3.68,3.69,3.65,138318657 2017-03-17,'601988,中国银行,3.68,3.65,3.69,3.63,135292170 2017-03-20,'601988,中国银行,3.64,3.67,3.67,3.64,108287885 2017-03-21,'601988,中国银行,3.66,3.65,3.67,3.64,137801129 2017-03-22,'601988,中国银行,3.64,3.6,3.65,3.59,130629085 2017-03-23,'601988,中国银行,3.61,3.6,3.63,3.6,95835965 2017-03-24,'601988,中国银行,3.61,3.63,3.63,3.6,92676368 2017-03-27,'601988,中国银行,3.62,3.65,3.66,3.61,128981463 2017-03-28,'601988,中国银行,3.66,3.64,3.66,3.63,78928272 2017-03-29,'601988,中国银行,3.64,3.65,3.66,3.63,137898008 2017-03-30,'601988,中国银行,3.64,3.66,3.66,3.61,202802717 2017-03-31,'601988,中国银行,3.65,3.7,3.71,3.64,198988036 2017-04-05,'601988,中国银行,3.67,3.68,3.69,3.66,282421942 2017-04-06,'601988,中国银行,3.67,3.66,3.68,3.65,147080509 2017-04-07,'601988,中国银行,3.65,3.64,3.66,3.62,181420539 2017-04-10,'601988,中国银行,3.64,3.63,3.64,3.62,117511295 2017-04-11,'601988,中国银行,3.62,3.62,3.63,3.6,147514101 2017-04-12,'601988,中国银行,3.61,3.62,3.63,3.6,165290694 2017-04-13,'601988,中国银行,3.62,3.63,3.64,3.61,107417105 2017-04-14,'601988,中国银行,3.63,3.61,3.63,3.6,90792363 2017-04-17,'601988,中国银行,3.6,3.6,3.61,3.57,153346771 2017-04-18,'601988,中国银行,3.6,3.57,3.6,3.57,102586046 2017-04-19,'601988,中国银行,3.56,3.53,3.57,3.52,136008976 2017-04-20,'601988,中国银行,3.53,3.51,3.54,3.5,102850710 2017-04-21,'601988,中国银行,3.51,3.54,3.56,3.5,201033723 2017-04-24,'601988,中国银行,3.54,3.57,3.58,3.53,146861922 2017-04-25,'601988,中国银行,3.57,3.57,3.58,3.56,102720468 2017-04-26,'601988,中国银行,3.57,3.58,3.59,3.57,104094171 2017-04-27,'601988,中国银行,3.58,3.59,3.59,3.55,105424889 2017-04-28,'601988,中国银行,3.58,3.59,3.59,3.57,99584828 2017-05-02,'601988,中国银行,3.58,3.56,3.58,3.55,66093550 2017-05-03,'601988,中国银行,3.55,3.53,3.56,3.52,84611551 2017-05-04,'601988,中国银行,3.53,3.53,3.54,3.52,74607306 2017-05-05,'601988,中国银行,3.52,3.54,3.56,3.49,175567864 2017-05-08,'601988,中国银行,3.52,3.57,3.57,3.52,138086728 2017-05-09,'601988,中国银行,3.55,3.57,3.58,3.54,78176337 2017-05-10,'601988,中国银行,3.56,3.58,3.6,3.56,127337310 2017-05-11,'601988,中国银行,3.58,3.62,3.64,3.57,222668690 2017-05-12,'601988,中国银行,3.61,3.67,3.69,3.6,257271110 2017-05-15,'601988,中国银行,3.67,3.66,3.69,3.64,130856292 2017-05-16,'601988,中国银行,3.66,3.63,3.67,3.61,148719279 2017-05-17,'601988,中国银行,3.62,3.62,3.62,3.6,102154219 2017-05-18,'601988,中国银行,3.6,3.61,3.62,3.59,76757553 2017-05-19,'601988,中国银行,3.61,3.61,3.62,3.6,54783928 2017-05-22,'601988,中国银行,3.61,3.63,3.65,3.61,141949991 2017-05-23,'601988,中国银行,3.63,3.68,3.69,3.63,256955372 2017-05-24,'601988,中国银行,3.67,3.66,3.69,3.63,157409875 2017-05-25,'601988,中国银行,3.65,3.7,3.77,3.65,489749048 2017-05-26,'601988,中国银行,3.68,3.7,3.71,3.67,184914287 2017-05-31,'601988,中国银行,3.7,3.73,3.74,3.69,237648223 2017-06-01,'601988,中国银行,3.72,3.74,3.75,3.71,175866621 2017-06-02,'601988,中国银行,3.74,3.72,3.78,3.72,198412434 2017-06-05,'601988,中国银行,3.72,3.63,3.73,3.61,434943297 2017-06-06,'601988,中国银行,3.63,3.64,3.65,3.62,110228288 2017-06-07,'601988,中国银行,3.64,3.67,3.68,3.63,184834740 2017-06-08,'601988,中国银行,3.66,3.67,3.67,3.64,112180534 2017-06-09,'601988,中国银行,3.67,3.66,3.69,3.64,263945258 2017-06-12,'601988,中国银行,3.65,3.64,3.67,3.63,174816397 2017-06-13,'601988,中国银行,3.63,3.64,3.65,3.62,99952307 2017-06-14,'601988,中国银行,3.64,3.63,3.64,3.61,157823585 2017-06-15,'601988,中国银行,3.62,3.61,3.63,3.6,116671760 2017-06-16,'601988,中国银行,3.61,3.62,3.62,3.6,80820560 2017-06-19,'601988,中国银行,3.61,3.61,3.63,3.6,195473189 2017-06-20,'601988,中国银行,3.61,3.62,3.63,3.61,80857877 2017-06-21,'601988,中国银行,3.63,3.62,3.64,3.61,127165778 2017-06-22,'601988,中国银行,3.62,3.65,3.69,3.62,407381620 2017-06-23,'601988,中国银行,3.64,3.67,3.67,3.63,188392287 2017-06-26,'601988,中国银行,3.67,3.66,3.7,3.65,284825111 2017-06-27,'601988,中国银行,3.66,3.66,3.68,3.64,156561353 2017-06-28,'601988,中国银行,3.66,3.67,3.68,3.65,157437796 2017-06-29,'601988,中国银行,3.67,3.68,3.68,3.65,128547511 2017-06-30,'601988,中国银行,3.67,3.7,3.7,3.66,151555499 2017-07-03,'601988,中国银行,3.7,3.69,3.7,3.67,154076062 2017-07-04,'601988,中国银行,3.68,3.68,3.7,3.66,195847563 2017-07-05,'601988,中国银行,3.68,3.68,3.69,3.67,142756865 2017-07-06,'601988,中国银行,3.68,3.67,3.69,3.66,162070841 2017-07-07,'601988,中国银行,3.67,3.69,3.69,3.66,162584659 2017-07-10,'601988,中国银行,3.68,3.69,3.7,3.67,119288873 2017-07-11,'601988,中国银行,3.69,3.72,3.74,3.68,281043636 2017-07-12,'601988,中国银行,3.73,3.75,3.77,3.72,326429879 2017-07-13,'601988,中国银行,3.76,3.81,3.82,3.75,359893691 2017-07-14,'601988,XD中国银,3.68,3.68,3.69,3.64,280848466 2017-07-17,'601988,中国银行,3.68,3.79,3.82,3.67,596596267 2017-07-18,'601988,中国银行,3.76,3.76,3.81,3.73,275338090 2017-07-19,'601988,中国银行,3.75,3.76,3.8,3.74,284181826 2017-07-20,'601988,中国银行,3.77,3.79,3.79,3.74,194742503 2017-07-21,'601988,中国银行,3.78,3.78,3.8,3.76,156214601 2017-07-24,'601988,中国银行,3.77,3.8,3.84,3.76,292880976 2017-07-25,'601988,中国银行,3.82,3.85,3.89,3.81,331421441 2017-07-26,'601988,中国银行,3.85,3.9,3.95,3.85,301846664 2017-07-27,'601988,中国银行,3.91,3.87,3.91,3.85,208029626 2017-07-28,'601988,中国银行,3.85,3.88,3.89,3.82,180694514 2017-07-31,'601988,中国银行,3.88,3.92,3.96,3.88,341770125 2017-08-01,'601988,中国银行,3.92,3.96,3.97,3.92,309070210 2017-08-02,'601988,中国银行,3.96,4.05,4.08,3.95,404800140 2017-08-03,'601988,中国银行,4.05,4.06,4.15,4.01,328007760 2017-08-04,'601988,中国银行,4.05,4.03,4.12,4.02,230807287 2017-08-07,'601988,中国银行,4.02,4.01,4.06,3.97,193215502 2017-08-08,'601988,中国银行,4.02,4.07,4.08,3.98,206219471 2017-08-09,'601988,中国银行,4.05,3.98,4.07,3.98,217001355 2017-08-10,'601988,中国银行,3.98,3.98,4.01,3.92,176710191 2017-08-11,'601988,中国银行,3.94,3.95,3.96,3.85,308436047 2017-08-14,'601988,中国银行,3.92,3.91,3.94,3.88,182041717 2017-08-15,'601988,中国银行,3.92,4.04,4.08,3.92,377392869 2017-08-16,'601988,中国银行,4.05,4.03,4.07,4.0,178716391 2017-08-17,'601988,中国银行,4.03,4.02,4.03,3.98,120699399 2017-08-18,'601988,中国银行,4.0,4.0,4.03,3.98,80903151 2017-08-21,'601988,中国银行,4.0,3.99,4.02,3.96,112253547 2017-08-22,'601988,中国银行,3.99,4.0,4.01,3.96,111838235 2017-08-23,'601988,中国银行,4.0,4.06,4.08,3.99,215501216 2017-08-24,'601988,中国银行,4.06,4.06,4.13,4.05,173796736 2017-08-25,'601988,中国银行,4.06,4.21,4.22,4.06,365476405 2017-08-28,'601988,中国银行,4.23,4.23,4.35,4.2,306036180 2017-08-29,'601988,中国银行,4.23,4.32,4.34,4.2,197269493 2017-08-30,'601988,中国银行,4.3,4.27,4.37,4.24,168920630 2017-08-31,'601988,中国银行,4.29,4.23,4.31,4.17,273107428 2017-09-01,'601988,中国银行,4.22,4.2,4.26,4.16,206948893 2017-09-04,'601988,中国银行,4.2,4.21,4.23,4.13,175373002 2017-09-05,'601988,中国银行,4.21,4.27,4.29,4.2,172703771 2017-09-06,'601988,中国银行,4.25,4.26,4.28,4.22,105533915 2017-09-07,'601988,中国银行,4.26,4.22,4.27,4.22,95062136 2017-09-08,'601988,中国银行,4.22,4.2,4.23,4.18,106720538 2017-09-11,'601988,中国银行,4.21,4.2,4.26,4.19,99043180 2017-09-12,'601988,中国银行,4.2,4.2,4.22,4.15,126219547 2017-09-13,'601988,中国银行,4.2,4.18,4.21,4.17,81183034 2017-09-14,'601988,中国银行,4.19,4.12,4.2,4.1,177602304 2017-09-15,'601988,中国银行,4.1,4.06,4.11,4.02,193567036 2017-09-18,'601988,中国银行,4.07,4.06,4.1,4.05,145465029 2017-09-19,'601988,中国银行,4.08,4.08,4.08,4.03,105472115 2017-09-20,'601988,中国银行,4.07,4.13,4.14,4.06,119020278 2017-09-21,'601988,中国银行,4.12,4.16,4.17,4.09,114923930 2017-09-22,'601988,中国银行,4.14,4.19,4.2,4.14,113794881 2017-09-25,'601988,中国银行,4.19,4.23,4.24,4.16,177731675 2017-09-26,'601988,中国银行,4.21,4.2,4.22,4.2,101621585 2017-09-27,'601988,中国银行,4.2,4.15,4.22,4.13,119943858 2017-09-28,'601988,中国银行,4.15,4.14,4.16,4.1,135110415 2017-09-29,'601988,中国银行,4.13,4.12,4.16,4.11,96406554 2017-10-09,'601988,中国银行,4.24,4.12,4.28,4.08,364279965 2017-10-10,'601988,中国银行,4.13,4.14,4.14,4.1,120385962 2017-10-11,'601988,中国银行,4.14,4.17,4.19,4.12,155579665 2017-10-12,'601988,中国银行,4.18,4.16,4.18,4.14,100297807 2017-10-13,'601988,中国银行,4.15,4.14,4.15,4.12,85285495 2017-10-16,'601988,中国银行,4.14,4.15,4.16,4.11,123038519 2017-10-17,'601988,中国银行,4.15,4.14,4.16,4.13,78840301 2017-10-18,'601988,中国银行,4.14,4.17,4.19,4.11,216926491 2017-10-19,'601988,中国银行,4.15,4.19,4.2,4.14,191371172 2017-10-20,'601988,中国银行,4.17,4.17,4.18,4.15,78301270 2017-10-23,'601988,中国银行,4.16,4.11,4.17,4.11,116656940 2017-10-24,'601988,中国银行,4.11,4.12,4.14,4.11,98371237 2017-10-25,'601988,中国银行,4.12,4.07,4.13,4.05,142433205 2017-10-26,'601988,中国银行,4.07,4.0,4.08,3.97,328393010 2017-10-27,'601988,中国银行,3.99,4.03,4.06,3.98,220048192 2017-10-30,'601988,中国银行,4.03,4.05,4.07,4.01,188781620 2017-10-31,'601988,中国银行,4.02,3.94,4.02,3.93,260204602 2017-11-01,'601988,中国银行,3.94,3.91,3.95,3.89,285153068 2017-11-02,'601988,中国银行,3.9,3.89,3.91,3.85,225153443 2017-11-03,'601988,中国银行,3.88,3.88,3.89,3.84,234837453 2017-11-06,'601988,中国银行,3.86,3.87,3.88,3.84,158281673 2017-11-07,'601988,中国银行,3.87,3.91,3.93,3.86,174326481 2017-11-08,'601988,中国银行,3.92,3.95,3.95,3.9,184329323 2017-11-09,'601988,中国银行,3.94,3.92,3.95,3.91,89770075 2017-11-10,'601988,中国银行,3.92,3.87,3.92,3.84,201625138 2017-11-13,'601988,中国银行,3.86,3.89,3.91,3.84,322815371 2017-11-14,'601988,中国银行,3.87,3.88,3.88,3.85,139877827 2017-11-15,'601988,中国银行,3.87,3.87,3.88,3.85,111491385 2017-11-16,'601988,中国银行,3.87,3.84,3.87,3.83,108908226 2017-11-17,'601988,中国银行,3.85,3.92,3.94,3.84,330936168 2017-11-20,'601988,中国银行,3.91,3.94,3.96,3.89,231886806 2017-11-21,'601988,中国银行,3.94,3.92,3.98,3.91,323580994 2017-11-22,'601988,中国银行,3.94,4.03,4.04,3.93,404924420 2017-11-23,'601988,中国银行,4.02,4.0,4.07,3.97,328517393 2017-11-24,'601988,中国银行,3.99,4.0,4.03,3.96,182082353 2017-11-27,'601988,中国银行,3.99,3.95,3.99,3.9,303061902 2017-11-28,'601988,中国银行,3.93,3.92,3.94,3.89,158778834 2017-11-29,'601988,中国银行,3.92,3.93,3.95,3.88,162378687 2017-11-30,'601988,中国银行,3.93,3.93,3.95,3.9,131279059 2017-12-01,'601988,中国银行,3.93,3.92,3.95,3.89,162834081 2017-12-04,'601988,中国银行,3.92,3.92,3.93,3.89,115384379 2017-12-05,'601988,中国银行,3.92,3.98,4.02,3.9,353241207 2017-12-06,'601988,中国银行,3.98,3.96,4.0,3.94,157911563 2017-12-07,'601988,中国银行,3.96,3.94,3.96,3.91,128137493 2017-12-08,'601988,中国银行,3.94,3.92,3.94,3.91,96399902 2017-12-11,'601988,中国银行,3.92,3.93,3.93,3.9,106676787 2017-12-12,'601988,中国银行,3.93,3.88,3.93,3.88,73759342 2017-12-13,'601988,中国银行,3.88,3.9,3.91,3.87,112343130 2017-12-14,'601988,中国银行,3.91,3.89,3.93,3.88,93644144 2017-12-15,'601988,中国银行,3.9,3.86,3.9,3.86,99984741 2017-12-18,'601988,中国银行,3.88,3.86,3.89,3.85,78621374 2017-12-19,'601988,中国银行,3.87,3.89,3.9,3.86,115783803 2017-12-20,'601988,中国银行,3.9,3.9,3.92,3.88,136958369 2017-12-21,'601988,中国银行,3.9,3.9,3.92,3.89,108653449 2017-12-22,'601988,中国银行,3.91,3.9,3.91,3.89,66592167 2017-12-25,'601988,中国银行,3.9,3.92,3.94,3.9,147146904 2017-12-26,'601988,中国银行,3.92,3.95,3.97,3.91,143002940 2017-12-27,'601988,中国银行,3.95,3.92,3.98,3.89,156134038 2017-12-28,'601988,中国银行,3.9,3.93,3.95,3.9,143919532 2017-12-29,'601988,中国银行,3.94,3.97,3.99,3.93,194608181 2018-01-02,'601988,中国银行,3.98,3.98,4.05,3.93,414507864 2018-01-03,'601988,中国银行,3.97,4.0,4.02,3.96,178528367 2018-01-04,'601988,中国银行,4.0,4.0,4.03,3.97,223487209 2018-01-05,'601988,中国银行,4.0,3.98,4.01,3.96,222938096 2018-01-08,'601988,中国银行,3.98,4.01,4.02,3.98,226438632 2018-01-09,'601988,中国银行,4.01,3.96,4.01,3.95,201349420 2018-01-10,'601988,中国银行,3.97,4.03,4.04,3.96,346812530 2018-01-11,'601988,中国银行,4.03,4.09,4.1,4.03,244796533 2018-01-12,'601988,中国银行,4.09,4.09,4.12,4.07,190736294 2018-01-15,'601988,中国银行,4.1,4.18,4.2,4.09,397763976 2018-01-16,'601988,中国银行,4.17,4.22,4.23,4.16,260245139 2018-01-17,'601988,中国银行,4.23,4.24,4.34,4.23,376880806 2018-01-18,'601988,中国银行,4.27,4.36,4.36,4.24,636379662 2018-01-19,'601988,中国银行,4.43,4.4,4.51,4.36,645322526 2018-01-22,'601988,中国银行,4.37,4.4,4.52,4.35,507314896 2018-01-23,'601988,中国银行,4.4,4.68,4.71,4.38,705910595 2018-01-24,'601988,中国银行,4.71,4.69,4.79,4.62,544722865 2018-01-25,'601988,中国银行,4.66,4.63,4.69,4.52,359508524 2018-01-26,'601988,中国银行,4.61,4.65,4.73,4.56,430495878 2018-01-29,'601988,中国银行,4.67,4.6,4.75,4.57,379823884 2018-01-30,'601988,中国银行,4.57,4.48,4.61,4.47,277361633 2018-01-31,'601988,中国银行,4.46,4.54,4.55,4.45,278851281 2018-02-01,'601988,中国银行,4.53,4.63,4.65,4.52,410340914 2018-02-02,'601988,中国银行,4.58,4.58,4.6,4.51,264277294 2018-02-05,'601988,中国银行,4.51,4.76,4.78,4.51,468941565 2018-02-06,'601988,中国银行,4.69,4.76,4.85,4.65,703750078 2018-02-07,'601988,中国银行,4.82,4.59,4.87,4.52,658177130 2018-02-08,'601988,中国银行,4.52,4.42,4.54,4.33,496423603 2018-02-09,'601988,中国银行,4.3,4.29,4.34,4.12,563912950 2018-02-12,'601988,中国银行,4.25,4.21,4.3,4.19,251989533 2018-02-13,'601988,中国银行,4.24,4.28,4.35,4.23,260623025 2018-02-14,'601988,中国银行,4.27,4.28,4.3,4.22,135004806 2018-02-22,'601988,中国银行,4.34,4.37,4.4,4.34,179012655 2018-02-23,'601988,中国银行,4.39,4.39,4.4,4.34,146326728 2018-02-26,'601988,中国银行,4.42,4.4,4.48,4.36,227218721 2018-02-27,'601988,中国银行,4.4,4.32,4.4,4.3,249535786 2018-02-28,'601988,中国银行,4.27,4.23,4.28,4.21,185142258 2018-03-01,'601988,中国银行,4.2,4.22,4.26,4.19,160800175 2018-03-02,'601988,中国银行,4.2,4.17,4.2,4.14,180303445 2018-03-05,'601988,中国银行,4.16,4.16,4.19,4.12,146334117 2018-03-06,'601988,中国银行,4.17,4.19,4.21,4.13,186832759 2018-03-07,'601988,中国银行,4.21,4.22,4.27,4.2,214924823 2018-03-08,'601988,中国银行,4.22,4.2,4.22,4.18,108062993 2018-03-09,'601988,中国银行,4.2,4.18,4.22,4.16,133135965 2018-03-12,'601988,中国银行,4.2,4.17,4.21,4.16,199125457 2018-03-13,'601988,中国银行,4.18,4.19,4.24,4.18,183275305 2018-03-14,'601988,中国银行,4.18,4.17,4.19,4.15,120185933 2018-03-15,'601988,中国银行,4.15,4.17,4.19,4.15,113539378 2018-03-16,'601988,中国银行,4.17,4.13,4.18,4.13,125189301 2018-03-19,'601988,中国银行,4.13,4.13,4.14,4.12,68412888 2018-03-20,'601988,中国银行,4.12,4.17,4.18,4.11,106648870 2018-03-21,'601988,中国银行,4.17,4.17,4.19,4.16,120687369 2018-03-22,'601988,中国银行,4.16,4.17,4.18,4.13,123067251 2018-03-23,'601988,中国银行,4.11,4.12,4.13,4.03,362184421 2018-03-26,'601988,中国银行,4.08,3.99,4.09,3.96,221206459 2018-03-27,'601988,中国银行,4.03,3.97,4.04,3.93,296175449 2018-03-28,'601988,中国银行,3.93,3.96,4.0,3.93,190874635 2018-03-29,'601988,中国银行,3.96,3.99,4.02,3.91,264695806 2018-03-30,'601988,中国银行,3.99,3.93,3.99,3.91,314510866 2018-04-02,'601988,中国银行,3.93,3.88,3.94,3.87,240752595 2018-04-03,'601988,中国银行,3.85,3.88,3.89,3.83,166574532 2018-04-04,'601988,中国银行,3.87,3.85,3.89,3.85,135965337 2018-04-09,'601988,中国银行,3.84,3.85,3.86,3.82,141443796 2018-04-10,'601988,中国银行,3.85,3.93,3.94,3.83,206772753 2018-04-11,'601988,中国银行,3.93,3.97,4.01,3.9,364744087 2018-04-12,'601988,中国银行,3.95,3.91,3.96,3.9,173853028 2018-04-13,'601988,中国银行,3.95,3.87,3.95,3.86,172782461 2018-04-16,'601988,中国银行,3.85,3.77,3.86,3.76,272866018 2018-04-17,'601988,中国银行,3.77,3.76,3.8,3.75,123344293 2018-04-18,'601988,中国银行,3.81,3.78,3.81,3.76,149872065 2018-04-19,'601988,中国银行,3.78,3.79,3.81,3.77,114325808 2018-04-20,'601988,中国银行,3.78,3.78,3.79,3.74,135579573 2018-04-23,'601988,中国银行,3.76,3.78,3.8,3.76,88217840 2018-04-24,'601988,中国银行,3.78,3.84,3.86,3.78,175527902 2018-04-25,'601988,中国银行,3.82,3.8,3.83,3.79,91253971 2018-04-26,'601988,中国银行,3.81,3.79,3.81,3.76,124128902 2018-04-27,'601988,中国银行,3.8,3.82,3.82,3.77,84345288 2018-05-02,'601988,中国银行,3.83,3.81,3.85,3.79,151693256 2018-05-03,'601988,中国银行,3.8,3.82,3.83,3.79,110036798 2018-05-04,'601988,中国银行,3.81,3.8,3.82,3.8,72547354 2018-05-07,'601988,中国银行,3.81,3.83,3.84,3.79,93844253 2018-05-08,'601988,中国银行,3.83,3.87,3.89,3.82,171027142 2018-05-09,'601988,中国银行,3.87,3.88,3.88,3.85,70743583 2018-05-10,'601988,中国银行,3.88,3.88,3.9,3.86,60892345 2018-05-11,'601988,中国银行,3.89,3.9,3.92,3.87,110250120 2018-05-14,'601988,中国银行,3.9,3.9,3.93,3.88,147699296 2018-05-15,'601988,中国银行,3.91,3.89,3.91,3.87,79131370 2018-05-16,'601988,中国银行,3.88,3.85,3.88,3.85,80893512 2018-05-17,'601988,中国银行,3.85,3.85,3.86,3.84,60375250 2018-05-18,'601988,中国银行,3.85,3.9,3.9,3.84,96945477 2018-05-21,'601988,中国银行,3.91,3.91,3.93,3.89,91052401 2018-05-22,'601988,中国银行,3.91,3.88,3.91,3.85,110949472 2018-05-23,'601988,中国银行,3.87,3.84,3.87,3.84,90073432 2018-05-24,'601988,中国银行,3.84,3.81,3.85,3.8,85537506 2018-05-25,'601988,中国银行,3.81,3.82,3.83,3.8,85670361 2018-05-28,'601988,中国银行,3.81,3.82,3.83,3.78,73992574 2018-05-29,'601988,中国银行,3.8,3.83,3.84,3.76,123283925 2018-05-30,'601988,中国银行,3.8,3.76,3.8,3.76,91484486 2018-05-31,'601988,中国银行,3.78,3.77,3.78,3.75,150295775 2018-06-01,'601988,中国银行,3.76,3.76,3.78,3.74,113555575 2018-06-04,'601988,中国银行,3.77,3.79,3.8,3.76,92607275 2018-06-05,'601988,中国银行,3.79,3.79,3.8,3.77,65414183 2018-06-06,'601988,中国银行,3.79,3.77,3.79,3.76,71798631 2018-06-07,'601988,中国银行,3.78,3.78,3.8,3.77,84225860 2018-06-08,'601988,中国银行,3.77,3.74,3.78,3.73,112333062 2018-06-11,'601988,中国银行,3.73,3.74,3.74,3.71,60560749 2018-06-12,'601988,中国银行,3.73,3.74,3.75,3.72,51286075 2018-06-13,'601988,中国银行,3.74,3.73,3.74,3.7,73616349 2018-06-14,'601988,中国银行,3.71,3.73,3.74,3.7,96141111 2018-06-15,'601988,中国银行,3.73,3.75,3.76,3.72,129398517 2018-06-19,'601988,中国银行,3.73,3.76,3.78,3.71,335329325 2018-06-20,'601988,中国银行,3.75,3.73,3.75,3.72,98579945 2018-06-21,'601988,中国银行,3.73,3.74,3.76,3.72,95451769 2018-06-22,'601988,中国银行,3.72,3.74,3.74,3.71,63539339 2018-06-25,'601988,中国银行,3.75,3.7,3.76,3.68,99775389 2018-06-26,'601988,中国银行,3.68,3.65,3.68,3.6,151873568 2018-06-27,'601988,中国银行,3.64,3.62,3.65,3.56,137303825 2018-06-28,'601988,中国银行,3.59,3.56,3.61,3.55,110412888 2018-06-29,'601988,中国银行,3.57,3.61,3.62,3.56,78389564 2018-07-02,'601988,中国银行,3.6,3.47,3.61,3.44,145803207 2018-07-03,'601988,中国银行,3.46,3.51,3.51,3.46,114461957 2018-07-04,'601988,中国银行,3.5,3.53,3.55,3.49,80555149 2018-07-05,'601988,中国银行,3.53,3.58,3.59,3.52,112429924 2018-07-06,'601988,中国银行,3.58,3.6,3.63,3.56,93056432 2018-07-09,'601988,中国银行,3.61,3.75,3.77,3.6,159554047 2018-07-10,'601988,中国银行,3.76,3.73,3.77,3.71,121670058 2018-07-11,'601988,中国银行,3.67,3.72,3.73,3.66,106748671 2018-07-12,'601988,中国银行,3.71,3.79,3.8,3.7,153194789 2018-07-13,'601988,XD中国银,3.62,3.56,3.62,3.55,133183730 2018-07-16,'601988,中国银行,3.56,3.5,3.56,3.48,115951437 2018-07-17,'601988,中国银行,3.5,3.48,3.5,3.46,72455073 2018-07-18,'601988,中国银行,3.49,3.46,3.52,3.46,114395141 2018-07-19,'601988,中国银行,3.47,3.45,3.47,3.43,81732209 2018-07-20,'601988,中国银行,3.45,3.55,3.58,3.44,190067903 2018-07-23,'601988,中国银行,3.53,3.59,3.61,3.51,184749804 2018-07-24,'601988,中国银行,3.58,3.6,3.64,3.57,179271352 2018-07-25,'601988,中国银行,3.61,3.59,3.62,3.58,96287084 2018-07-26,'601988,中国银行,3.6,3.57,3.62,3.55,110668303 2018-07-27,'601988,中国银行,3.56,3.56,3.57,3.54,74406725 2018-07-30,'601988,中国银行,3.56,3.6,3.6,3.55,135535406 2018-07-31,'601988,中国银行,3.59,3.62,3.63,3.56,137729682 2018-08-01,'601988,中国银行,3.62,3.56,3.66,3.56,136788645 2018-08-02,'601988,中国银行,3.55,3.49,3.56,3.47,154285811 2018-08-03,'601988,中国银行,3.49,3.49,3.53,3.47,81158867 2018-08-06,'601988,中国银行,3.49,3.51,3.55,3.49,127335792 2018-08-07,'601988,中国银行,3.51,3.56,3.56,3.5,107787253 2018-08-08,'601988,中国银行,3.55,3.53,3.56,3.52,83709854 2018-08-09,'601988,中国银行,3.52,3.56,3.57,3.51,102750659 2018-08-10,'601988,中国银行,3.56,3.54,3.57,3.53,67591511 2018-08-13,'601988,中国银行,3.52,3.5,3.53,3.46,118773774 2018-08-14,'601988,中国银行,3.5,3.51,3.51,3.47,79333781 2018-08-15,'601988,中国银行,3.5,3.45,3.51,3.45,99712338 2018-08-16,'601988,中国银行,3.43,3.47,3.48,3.42,92831293 2018-08-17,'601988,中国银行,3.48,3.45,3.48,3.44,65935706 2018-08-20,'601988,中国银行,3.46,3.5,3.5,3.45,85970061 2018-08-21,'601988,中国银行,3.5,3.52,3.54,3.48,84802576 2018-08-22,'601988,中国银行,3.51,3.5,3.52,3.48,39755912 2018-08-23,'601988,中国银行,3.5,3.5,3.52,3.48,60185058 2018-08-24,'601988,中国银行,3.5,3.53,3.57,3.48,109416481 2018-08-27,'601988,中国银行,3.54,3.55,3.56,3.53,120249345 2018-08-28,'601988,中国银行,3.55,3.56,3.58,3.55,82308642 2018-08-29,'601988,中国银行,3.55,3.56,3.56,3.54,69168720 2018-08-30,'601988,中国银行,3.56,3.53,3.57,3.53,68599840 2018-08-31,'601988,中国银行,3.54,3.55,3.58,3.53,148487144 2018-09-03,'601988,中国银行,3.55,3.55,3.56,3.53,71575950 2018-09-04,'601988,中国银行,3.55,3.58,3.59,3.53,95791224 2018-09-05,'601988,中国银行,3.57,3.53,3.58,3.53,87115505 2018-09-06,'601988,中国银行,3.53,3.5,3.54,3.5,69714577 2018-09-07,'601988,中国银行,3.5,3.51,3.53,3.5,57669421 2018-09-10,'601988,中国银行,3.5,3.52,3.53,3.49,76078178 2018-09-11,'601988,中国银行,3.51,3.51,3.53,3.49,72634898 2018-09-12,'601988,中国银行,3.5,3.49,3.51,3.47,75600959 2018-09-13,'601988,中国银行,3.51,3.54,3.54,3.5,88918602 2018-09-14,'601988,中国银行,3.54,3.54,3.55,3.53,69449609 2018-09-17,'601988,中国银行,3.53,3.52,3.54,3.51,55208739 2018-09-18,'601988,中国银行,3.53,3.55,3.55,3.51,81880381 2018-09-19,'601988,中国银行,3.55,3.56,3.58,3.54,104385705 2018-09-20,'601988,中国银行,3.58,3.57,3.6,3.54,143555428 2018-09-21,'601988,中国银行,3.57,3.68,3.69,3.56,256087050 2018-09-25,'601988,中国银行,3.65,3.65,3.67,3.63,120282557 2018-09-26,'601988,中国银行,3.65,3.68,3.71,3.64,184827918 2018-09-27,'601988,中国银行,3.67,3.68,3.68,3.64,94309597 2018-09-28,'601988,中国银行,3.68,3.72,3.75,3.67,198535299 2018-10-08,'601988,中国银行,3.66,3.62,3.66,3.59,183874847 2018-10-09,'601988,中国银行,3.61,3.59,3.62,3.58,115433281 2018-10-10,'601988,中国银行,3.6,3.6,3.62,3.58,95679585 2018-10-11,'601988,中国银行,3.54,3.5,3.56,3.46,208608361 2018-10-12,'601988,中国银行,3.49,3.55,3.55,3.48,150389949 2018-10-15,'601988,中国银行,3.54,3.5,3.54,3.5,92730470 2018-10-16,'601988,中国银行,3.51,3.51,3.54,3.5,93122386 2018-10-17,'601988,中国银行,3.54,3.54,3.55,3.5,120474205 2018-10-18,'601988,中国银行,3.53,3.52,3.55,3.51,119812609 2018-10-19,'601988,中国银行,3.5,3.61,3.62,3.49,183244589 2018-10-22,'601988,中国银行,3.62,3.7,3.72,3.61,240687215 2018-10-23,'601988,中国银行,3.68,3.62,3.69,3.61,157134530 2018-10-24,'601988,中国银行,3.62,3.68,3.73,3.62,198592760 2018-10-25,'601988,中国银行,3.63,3.71,3.71,3.62,124111433 2018-10-26,'601988,中国银行,3.71,3.71,3.73,3.68,134101945 2018-10-29,'601988,中国银行,3.71,3.7,3.75,3.67,160352722 2018-10-30,'601988,中国银行,3.7,3.74,3.75,3.7,175224349 2018-10-31,'601988,中国银行,3.74,3.72,3.75,3.7,131228348 2018-11-01,'601988,中国银行,3.72,3.67,3.73,3.67,141777296 2018-11-02,'601988,中国银行,3.7,3.71,3.72,3.68,193124033 2018-11-05,'601988,中国银行,3.69,3.68,3.7,3.66,142746392 2018-11-06,'601988,中国银行,3.68,3.66,3.68,3.64,102952791 2018-11-07,'601988,中国银行,3.67,3.66,3.69,3.65,90057052 2018-11-08,'601988,中国银行,3.68,3.67,3.69,3.66,69605027 2018-11-09,'601988,中国银行,3.66,3.59,3.66,3.59,160733181 2018-11-12,'601988,中国银行,3.59,3.61,3.62,3.58,88761118 2018-11-13,'601988,中国银行,3.58,3.62,3.63,3.58,110553222 2018-11-14,'601988,中国银行,3.62,3.58,3.62,3.56,129822510 2018-11-15,'601988,中国银行,3.57,3.6,3.6,3.57,107738755 2018-11-16,'601988,中国银行,3.6,3.6,3.62,3.58,132210478 2018-11-19,'601988,中国银行,3.61,3.64,3.64,3.6,102766923 2018-11-20,'601988,中国银行,3.63,3.6,3.63,3.6,91952493 2018-11-21,'601988,中国银行,3.59,3.61,3.62,3.58,62489308 2018-11-22,'601988,中国银行,3.62,3.61,3.62,3.59,48039504 2018-11-23,'601988,中国银行,3.6,3.59,3.62,3.58,84850028 2018-11-26,'601988,中国银行,3.59,3.6,3.62,3.59,84541375 2018-11-27,'601988,中国银行,3.61,3.58,3.61,3.58,58508790 2018-11-28,'601988,中国银行,3.58,3.6,3.62,3.58,59010992 2018-11-29,'601988,中国银行,3.61,3.59,3.62,3.58,54474093 2018-11-30,'601988,中国银行,3.58,3.61,3.61,3.58,66155248 2018-12-03,'601988,中国银行,3.64,3.65,3.67,3.63,119871047 2018-12-04,'601988,中国银行,3.65,3.66,3.66,3.64,60339860 2018-12-05,'601988,中国银行,3.63,3.64,3.65,3.63,56800275 2018-12-06,'601988,中国银行,3.63,3.61,3.64,3.59,70206907 2018-12-07,'601988,中国银行,3.61,3.6,3.61,3.59,32524586 2018-12-10,'601988,中国银行,3.59,3.57,3.6,3.56,71477892 2018-12-11,'601988,中国银行,3.57,3.57,3.58,3.56,50892678 2018-12-12,'601988,中国银行,3.58,3.59,3.59,3.57,47860201 2018-12-13,'601988,中国银行,3.59,3.6,3.62,3.57,66510366 2018-12-14,'601988,中国银行,3.6,3.58,3.6,3.58,80859759 2018-12-17,'601988,中国银行,3.58,3.61,3.61,3.57,69953697 2018-12-18,'601988,中国银行,3.59,3.59,3.61,3.57,70663134 2018-12-19,'601988,中国银行,3.6,3.58,3.6,3.57,57165705 2018-12-20,'601988,中国银行,3.58,3.56,3.58,3.52,117437738 2018-12-21,'601988,中国银行,3.54,3.57,3.57,3.52,113530058 2018-12-24,'601988,中国银行,3.56,3.59,3.6,3.55,84948292 2018-12-25,'601988,中国银行,3.58,3.61,3.63,3.56,140661228 2018-12-26,'601988,中国银行,3.61,3.63,3.63,3.6,93084473 \ No newline at end of file diff --git a/LSTMPredictStock/pic/aapl_1_16.png b/LSTMPredictStock/pic/aapl_1_16.png new file mode 100644 index 0000000..903fc26 Binary files /dev/null and b/LSTMPredictStock/pic/aapl_1_16.png differ diff --git a/LSTMPredictStock/pic/aapl_1_4.png b/LSTMPredictStock/pic/aapl_1_4.png new file mode 100644 index 0000000..10df0ad Binary files /dev/null and b/LSTMPredictStock/pic/aapl_1_4.png differ diff --git a/LSTMPredictStock/pic/aapl_1_8.png b/LSTMPredictStock/pic/aapl_1_8.png new file mode 100644 index 0000000..3d1becb Binary files /dev/null and b/LSTMPredictStock/pic/aapl_1_8.png differ diff --git a/LSTMPredictStock/pic/drjt_4col_20win_10step_12time.png b/LSTMPredictStock/pic/drjt_4col_20win_10step_12time.png new file mode 100644 index 0000000..c52d3bc Binary files /dev/null and b/LSTMPredictStock/pic/drjt_4col_20win_10step_12time.png differ diff --git a/LSTMPredictStock/pic/drjt_multi_batch8_win30.png b/LSTMPredictStock/pic/drjt_multi_batch8_win30.png new file mode 100644 index 0000000..5813cae Binary files /dev/null and b/LSTMPredictStock/pic/drjt_multi_batch8_win30.png differ diff --git a/LSTMPredictStock/pic/multi-sequence.png b/LSTMPredictStock/pic/multi-sequence.png new file mode 100644 index 0000000..d88009f Binary files /dev/null and b/LSTMPredictStock/pic/multi-sequence.png differ diff --git a/LSTMPredictStock/pic/一个窗口数据预测未来10天-对比真实数据.png b/LSTMPredictStock/pic/一个窗口数据预测未来10天-对比真实数据.png new file mode 100644 index 0000000..9ae7dcd Binary files /dev/null and b/LSTMPredictStock/pic/一个窗口数据预测未来10天-对比真实数据.png differ diff --git a/LSTMPredictStock/pic/一个窗口数据预测未来20天-对比真实数据.png b/LSTMPredictStock/pic/一个窗口数据预测未来20天-对比真实数据.png new file mode 100644 index 0000000..55843de Binary files /dev/null and b/LSTMPredictStock/pic/一个窗口数据预测未来20天-对比真实数据.png differ diff --git a/LSTMPredictStock/pic/一个窗口数据预测未来30天-对比真实数据.png b/LSTMPredictStock/pic/一个窗口数据预测未来30天-对比真实数据.png new file mode 100644 index 0000000..e900862 Binary files /dev/null and b/LSTMPredictStock/pic/一个窗口数据预测未来30天-对比真实数据.png differ diff --git a/LSTMPredictStock/pic/使用指定窗口对比真实数据10天.png b/LSTMPredictStock/pic/使用指定窗口对比真实数据10天.png new file mode 100644 index 0000000..2a5869b Binary files /dev/null and b/LSTMPredictStock/pic/使用指定窗口对比真实数据10天.png differ diff --git a/LSTMPredictStock/pic/用最近窗口预测未来10天的数据.png b/LSTMPredictStock/pic/用最近窗口预测未来10天的数据.png new file mode 100644 index 0000000..63c9c78 Binary files /dev/null and b/LSTMPredictStock/pic/用最近窗口预测未来10天的数据.png differ diff --git a/LSTMPredictStock/pic/用最近窗口预测未来20天的数据.png b/LSTMPredictStock/pic/用最近窗口预测未来20天的数据.png new file mode 100644 index 0000000..cd109c1 Binary files /dev/null and b/LSTMPredictStock/pic/用最近窗口预测未来20天的数据.png differ diff --git a/LSTMPredictStock/run.py b/LSTMPredictStock/run.py new file mode 100644 index 0000000..0ae6876 --- /dev/null +++ b/LSTMPredictStock/run.py @@ -0,0 +1,260 @@ +import keras + +__author__ = "Jakob Aungiers" +__copyright__ = "Jakob Aungiers 2018" +__version__ = "2.0.0" +__license__ = "MIT" + +import os +import json +import numpy as np +import math +import pandas as pd +import matplotlib.pyplot as plt +from LSTMPredictStock.core.data_processor import DataLoader +from LSTMPredictStock.core.model import Model +from datetime import datetime,timedelta +from LSTMPredictStock.core.get_domestic_hist_stock import get_all_last_data +from LSTMPredictStock.core.get_domestic_hist_stock import get_single_last_data + + +def plot_results(predicted_data, true_data): # predicted_data与true_data:同长度一维数组 + fig = plt.figure(facecolor='white') + ax = fig.add_subplot(111) + ax.plot(true_data, label='True Data') + plt.plot(predicted_data, label='Prediction') + plt.legend() + plt.show() + + +# predicted_data每个元素的长度必须为prediction_len +def plot_results_multiple(predicted_data, true_data, prediction_len): + fig = plt.figure(facecolor='white') + ax = fig.add_subplot(111) + ax.plot(true_data, label='True Data') + # Pad the list of predictions to shift it in the graph to it's correct start + for i, data in enumerate(predicted_data): # data为一维数组,长度为prediction_len。predicted_data:二维数组,每个元素为list + padding = [None for p in range(i * prediction_len)] + plt.plot(padding + data, label='Prediction') # padding + data:list拼接操作 + plt.legend() + plt.show() + + +# 只用于训练模型,但同时可根据参数进行模型的评估 +def train_model(stock_code, predict=False): # 训练指定股票代码的模型 + ''' + 训练并保存模型,同时根据测试数据对模型进行评估(绘图方式) + ''' + + configs = json.load(open(get_config_path(), 'r')) + if not os.path.exists(os.path.join(get_parent_dir(),configs['model']['save_dir'])): + os.makedirs(os.path.join(get_parent_dir(),configs['model']['save_dir'])) # 创建保存模型的目录 + + split = configs['data']['train_test_split'] + if not predict: + split = 1 # 若不评估模型准确度,则将全部历史数据用于训练 + + data = DataLoader( # 从本地加载训练和测试数据 + os.path.join(get_parent_dir(),os.path.join('data', stock_code + ".csv")), # configs['data']['filename'] + split, + configs['data']['columns'] # 选择某些列的数据进行训练 + ) + + model = Model() + model.build_model(configs) # 根据配置文件新建模型 + + ''' + # in-memory training + model.train( + x, + y, + epochs = configs['training']['epochs'], + batch_size = configs['training']['batch_size'], + save_dir = configs['model']['save_dir'] + ) + ''' + # 训练模型: + # out-of memory generative training + steps_per_epoch = math.ceil( + (data.len_train - configs['data']['sequence_length']) / configs['training']['batch_size']) + model.train_generator( + data_gen=data.generate_train_batch( + seq_len=configs['data']['sequence_length'], + batch_size=configs['training']['batch_size'], + normalise=configs['data']['normalise'] + ), + epochs=configs['training']['epochs'], + batch_size=configs['training']['batch_size'], + steps_per_epoch=steps_per_epoch, + save_dir=os.path.join(get_parent_dir(),configs['model']['save_dir']), + save_name=stock_code + ) + + # 预测 + if predict: + x_test, y_test = data.get_test_data( + seq_len=configs['data']['sequence_length'], + normalise=configs['data']['normalise'] + ) + + predictions = model.predict_sequences_multiple(x_test, configs['data']['sequence_length'], + configs['data']['sequence_length']) + print("训练:\n", predictions) + # plot_results_multiple(predictions, y_test, configs['data']['sequence_length']) + +# 对指定公司的股票进行预测 +def prediction(stock_code, real=True, pre_len=30, plot=False): + ''' + 使用保存的模型,对输入数据进行预测 + ''' + config_path = get_config_path() + configs = json.load(open(config_path, 'r')) + data = DataLoader( + os.path.join(get_data_path(), stock_code + ".csv"), # configs['data']['filename'] + configs['data']['train_test_split'], + configs['data']['columns'] + ) + + file_path = os.path.join(get_parent_dir(),os.path.join("saved_models",stock_code + ".h5")) + model = Model() + keras.backend.clear_session() + model.load_model(file_path) # 根据配置文件新建模型 + + # predict_length = configs['data']['sequence_length'] # 预测长度 + predict_length = pre_len + if real: # 用最近一个窗口的数据进行预测,没有对比数据 + win_position = -1 + else: # 用指定位置的一个窗口数据进行预测,有对比真实数据(用于绘图对比) + win_position = -configs['data']['sequence_length'] + + x_test, y_test = data.get_test_data( + seq_len=configs['data']['sequence_length'], + normalise=False + ) + + x_test = x_test[win_position] + x_test = x_test[np.newaxis, :, :] + if not real: + y_test_real = y_test[win_position:win_position + predict_length] + + base = x_test[0][0][0] + print("base value:\n", base) + + x_test, y_test = data.get_test_data( + seq_len=configs['data']['sequence_length'], + normalise=configs['data']['normalise'] + ) + x_test = x_test[win_position] + x_test = x_test[np.newaxis, :, :] + + # predictions = model.predict_sequences_multiple(x_test, configs['data']['sequence_length'], + # predict_length) + + predictions = model.predict_1_win_sequence(x_test, configs['data']['sequence_length'], predict_length) + # 反归一化 + predictions_array = np.array(predictions) + predictions_array = base * (1 + predictions_array) + predictions = predictions_array.tolist() + + print("预测数据:\n", predictions) + if not real: + print("真实数据:\n", y_test_real) + + # plot_results_multiple(predictions, y_test, predict_length) + if plot: + if real: + plot_results(predictions, []) + else: + plot_results(predictions, y_test_real) + + return format_predictions(predictions) + +def format_predictions(predictions): # 给预测数据添加对应日期 + date_predict = [] + cur = datetime.now() + cur += timedelta(days=1) + counter = 0 + + while counter < len(predictions): + if cur.isoweekday() == 6: + cur = cur + timedelta(days=2) + if cur.isoweekday() == 7: + cur = cur + timedelta(days=1) + date_predict.append([cur.strftime("%Y-%m-%d"),predictions[counter]]) + cur = cur + timedelta(days=1) + counter += 1 + + return date_predict + +''' +def main(stock_code, train=False, predict=False): + configs = json.load(open(get_config_path(), 'r')) + companies = configs['companies'] + + if stock_code not in companies.keys(): + print("该公司不在指定范围内") + return -1 + + if train: + train_model(stock_code) + return 0 # 训练完成 + + if predict: + # for root, dirs, files in os.walk('saved_models'): + # root:当前目录路径 dirs: 当前路径下所有子目录 files:当前路径下所有非目录子文件 + if stock_code + ".h5" in os.listdir("saved_models"): # os.listdir:获得当前目录下的所有文件名。不包括子目录 + return prediction(stock_code=stock_code, real=True, pre_len=20) + else: + return -2 # 该公司还没有训练模型 +''' + # 二维数组:[[data,value],[...]] +def get_hist_data(stock_code, recent_day=30): # 获取某股票,指定天数的历史close数据,包含日期 + get_single_last_data(stock_code) + root_dir = get_parent_dir() + file_path = os.path.join(root_dir, "data/" + stock_code + ".csv") + cols = ['Date', 'Close'] + data_frame = pd.read_csv(file_path) + close_data = data_frame.get(cols).values[-recent_day:] + return close_data.tolist() + + +def train_all_stock(): # + get_all_last_data(start_date="2010-01-01") + configs = json.load(open(get_config_path(), 'r')) + companies = configs['companies'] + + for stock_code in companies.keys(): + train_model(stock_code) + + return 0 + + +def predict_all_stock(pre_len=10): + file_path = get_config_path() + configs = json.load(open(file_path, 'r')) + companies = configs['companies'] + predict_list = [] + for stock_code in companies.keys(): + predict_list.append(prediction(stock_code=stock_code, real=True, pre_len=pre_len)) + + return predict_list + + +def get_config_path(): # config.json的绝对路径 + root_dir = get_parent_dir() + return os.path.join(root_dir, "config.json") + + +def get_data_path(): # data目录的绝对路径 + root_dir = get_parent_dir() + return os.path.join(root_dir, "data") + + +def get_parent_dir(): # 当前文件的父目录绝对路径 + return os.path.dirname(__file__) + + +if __name__ == '__main__': + # train_all_stock() + predict_all_stock() + # train_model("000063", predict=False) diff --git a/LSTMPredictStock/saved_models/000063.h5 b/LSTMPredictStock/saved_models/000063.h5 new file mode 100644 index 0000000..e7a4391 Binary files /dev/null and b/LSTMPredictStock/saved_models/000063.h5 differ diff --git a/LSTMPredictStock/saved_models/000066.h5 b/LSTMPredictStock/saved_models/000066.h5 new file mode 100644 index 0000000..c6c2f95 Binary files /dev/null and b/LSTMPredictStock/saved_models/000066.h5 differ diff --git a/LSTMPredictStock/saved_models/000651.h5 b/LSTMPredictStock/saved_models/000651.h5 new file mode 100644 index 0000000..9368fdc Binary files /dev/null and b/LSTMPredictStock/saved_models/000651.h5 differ diff --git a/LSTMPredictStock/saved_models/000768.h5 b/LSTMPredictStock/saved_models/000768.h5 new file mode 100644 index 0000000..5a58cbb Binary files /dev/null and b/LSTMPredictStock/saved_models/000768.h5 differ diff --git a/LSTMPredictStock/saved_models/600320.h5 b/LSTMPredictStock/saved_models/600320.h5 new file mode 100644 index 0000000..aa0f4be Binary files /dev/null and b/LSTMPredictStock/saved_models/600320.h5 differ diff --git a/LSTMPredictStock/saved_models/600718.h5 b/LSTMPredictStock/saved_models/600718.h5 new file mode 100644 index 0000000..67dd0ca Binary files /dev/null and b/LSTMPredictStock/saved_models/600718.h5 differ diff --git a/LSTMPredictStock/saved_models/600839.h5 b/LSTMPredictStock/saved_models/600839.h5 new file mode 100644 index 0000000..9758c97 Binary files /dev/null and b/LSTMPredictStock/saved_models/600839.h5 differ diff --git a/LSTMPredictStock/saved_models/601390.h5 b/LSTMPredictStock/saved_models/601390.h5 new file mode 100644 index 0000000..50c0f8c Binary files /dev/null and b/LSTMPredictStock/saved_models/601390.h5 differ diff --git a/LSTMPredictStock/saved_models/601766.h5 b/LSTMPredictStock/saved_models/601766.h5 new file mode 100644 index 0000000..a3b86da Binary files /dev/null and b/LSTMPredictStock/saved_models/601766.h5 differ diff --git a/LSTMPredictStock/saved_models/601988.h5 b/LSTMPredictStock/saved_models/601988.h5 new file mode 100644 index 0000000..d142062 Binary files /dev/null and b/LSTMPredictStock/saved_models/601988.h5 differ diff --git a/README.md b/README.md index 4283921..fad9260 100644 --- a/README.md +++ b/README.md @@ -1,2 +1,114 @@ -# Stock-Forecast +# WebStockPredict +此project是基于django的web app。它能给出指定范围内公司(此处为10个)的历史股票数据与未来某段时间的预测数据以及对该股票的一些评价指标。 +股票预测模型是使用[jaungiers](https://github.com/jaungiers/LSTM-Neural-Network-for-Time-Series-Prediction)提出的一种LSTM Neural Network模型。 +并使用以tensorflow作为backend的keras来搭建、训练模型。 +## 目录说明 ++ display_img:保存演示图片 ++ htmlcov:使用coverage.py集成测试,自动生成的文件夹 ++ LSTMPredictStock:包含了有关模型的一切,包括训练数据及其获取代码,模型搭建、训练的代码、训练好的模型以及关于该python包的配置文件config.json ++ stock_predict:基于django开发框架的Web app,包含了一个web应用的相关内容。 ++ WebStockPredict:包含了对django project进行管理、配置的程序 ++ db.sqlite3:此Web应用所需的数据就存放在sqlite3数据库中 ++ manage.py:管理django project的快捷API + +## 运行项目 +### 环境要求 +如果只运行web项目,则只需安装如下包: ++ python 3.6.x ++ django >= 2.1.4 (或者使用conda安装最新版) ++ pandas >= 0.23.4 (或者使用conda安装最新版) ++ numpy >= 1.15.2 (或者使用conda安装最新版) ++ apscheduler = 2.1.2 (请用pip install apscheduler==2.1.2 安装,conda装的版本不兼容) + +如果需要训练模型或者使用模型来预测(注:需要保证本机拥有 NVIDIA GPU以及显卡驱动),则还需要安装: ++ tensorflow-gpu >= 1.10.0 (可以使用conda安装最新版。如用conda安装,cudatoolkit和cudnn会被自动安装) ++ cudatoolkit >= 9.0 (根据自己本机的显卡型号决定,请去NVIDIA官网查看) ++ cudnn >= 7.1.4 (版本与cudatoolkit9.0对应的,其他版本请去NVIDIA官网查看对应的cudatoolkit版本) ++ keras >= 2.2.2 (可以使用conda安装最新版) ++ matplotlib >= 2.2.2 (可以使用conda安装最新版) + +或者可以通过控制台在根目录路径下输入:`pip install -r requirements.txt`安装上述所有包(注意修改cudatoolkit和cudnn的版本与自己电脑的GPU型号一致)。 +### 使用django自带的服务器在本地运行 +首先你需要将此项目clone或者download到本地。然后在控制台,进入项目根目录即WebStockPredict(包含有manage.py的目录),输入如下面命令,启动Web应用: + +`python manage.py runserver` + +当控制台输出如下内容时,证明Web项目已成功启动: +``` +Using TensorFlow backend. +System check identified no issues (0 silenced). +December 24, 2018 - 19:57:52 +Django version 2.1.4, using settings 'WebStockPredict.settings' +Starting development server at http://127.0.0.1:8000/ +Quit the server with CTRL-BREAK. +``` +此时在浏览器中输入:`http://http://127.0.0.1:8000/stock_predict/home/`即可访问应用,通过下拉框选择查看某个公司过去20天的历史股票数据和未来10天的预测数据。 +![home page](/display_img/home.png "股票预测系统首页") + +**注:在Web app中绘制的10天预测数据,大多都是朝着一个方向变化。这是因为股票数据是一个随机过程,无法使用既有的模型去准确预测未来一段时间的数据,只能给出股票未来变化的趋势。 +在我们使用[jaungiers](https://www.altumintelligence.com/articles/a/Time-Series-Prediction-Using-LSTM-Deep-Neural-Networks)提出的模型中他详细阐述了这个问题。 +我们预测输出符合他给出的实验图,如下:** +![multi-sequence](/display_img/multi-sequence.png "多段预测输出") + +## 数据 +本项目为了演示方便,只使用了10个公司的股票数据来进行模型训练,实际上可以依据个人需求,训练成百上千个公司的数据。 +*注:这个项目只是用来演示,并不保证预测的真实性,请勿用于真实炒股* + +### 数据来源 ++ #### 训练数据 +训练模型的数据,即10个公司的历史股票数据。获取国内上市公司历史股票数据来源于网易的API:'http://quotes.money.163.com/service/chddata.html', +详细使用请参考[数据接口-免费版(股票数据API)](https://blog.csdn.net/llingmiao/article/details/79941066)。 +在LSTMPredictStock/core/get_domestic_hist_stock.py 中`get_domestic_stock(sticker_code, start_date, end_date):` +函数用于获取10个公司起始至终止日期的股票数据,并以csv格式保存在 LSTMPredictStock/data下。csv格式方便用pandas读取,输入到LSTM神经网络模型, +用于训练模型以及预测股票数据。 ++ #### 股票指标数据 +我们的Web app,还给出了每个公司的股票评价指标。这些数据是从[数据猫](http://www.gpdatacat.com/)的网站上爬取的,在数据猫的网站上给出了股票的很多项评价指标(如下图), +而我们只选择了其中几个评价指标来展示。爬虫程序:stock_predict/get_stock_index.py,调用`main(stockcode)`方法可以获得指定股票代码的评价指标数据, +它会在stock_predict下创建stock_index文件夹,以csv格式保存爬取的数据。另外,需要注意的是,因为数据猫需要用户登录以后才能查看相应的股票数据,所以在 +运行get_stock_index.py时,需要自己先在浏览器登录数据猫后,得到cookie中的参数(按F12,选择Application选项卡即可看到,如下图), +然后在get_stock_index.py中修改下面代码块中对应的字符串变量‘+’后面的值 + +![cookie](/display_img/cookie.png "获取cookie参数") +``` +UM_distinctid = "UM_distinctid=" + "167d4244a665d3-0bc7b9a22f42f1-4313362-144000-167d4244a67440;" +PHPSESSID = "PHPSESSID=" + "4j67ed7bo6ogs6ntjmo3fb62n4;" +CNZZDATA1256448133 = "CNZZDATA1256448133=" + "1846506456-1545449269-%7C1545479258;" +amvid = "amvid=" + "6447ffafff063060f1a560d94128a33f" +cookie={'Cookie':UM_distinctid+PHPSESSID+CNZZDATA1256448133+amvid} +``` +![data_cat](/display_img/data_cat.png "股票评价指标") + +### 训练模型 +1. 调用run.py中的`train_all_stock`,它首先会调用`get_all_last_data(start_date="2010-01-01")`方法获得10个公司从2010年至今年的历史数据 +2. 接着调用的`train_model(stock_code, predict=False)`方法基于上述数据来训练模型,若predict=True,则在训练完后会进行模型正确性的验证, +主要是通过绘图方式来对比预测数据与真实数据之间的吻合度 +3. 并分别将10个公司的训练好的模型保存于LSTMPredictStock/saved_models下('xxx.h5'格式),用于后续恢复模型来预测数据 + +### 预测股票数据 +1. 调用run.py中的`predict_all_stock(pre_len=10)`来对10个公司的股票进行预测,pre_len指定预测的天数,默认是10天 +2. 上一步调用的函数实际上调用了`prediction(stock_code, real=True, pre_len=30, plot=False)`来完成预测。 +在` model.load_model(file_path)`这里恢复了模型。它默认使用每个公司近30天的历史数据作为模型输入来得到pre_len天的预测数据 + + +### 项目测试 +#### 单元测试 +使用django自带的测试工具来实现单元测试,测试程序位于stock_predict/test.py,在控制台根目录下使用命令`python manage.py test stock_predict' +来运行test.py。 +#### 集成测试 +如果想完成集成测试,则需要借助第三方库:coverage.py,可以通过`pip install coverage`安装,详情使用参考[coverage.py](https://pypi.org/project/coverage/)。 +1. 控制台在根目录WebStockPredict下,输入命令`coverage run --source='.' manage.py test stock_predict`来执行test.py +2. 下一步输入`coverage report`命令,可以生成简易的测试报告 +3. 为了获得更详细的测试报告,可输入`coverage html`命令,其会在根目录下生成htmlcov文件夹,里面包含自动生成的html页面,点击index.html可查看整个项目以及各个文件的测试覆盖率,如下图: +![coverage_index](/display_img/coverage_index.png "集成测试") + + +### 本机硬软件环境 ++ win10-64bit ++ NVIDIA GeForce GTX1060 ++ NVIDIA显卡驱动版本:391.24 + +### 参考 +[LSTM-Neural-Network-for-Time-Series-Prediction](https://github.com/jaungiers/LSTM-Neural-Network-for-Time-Series-Prediction) + +[数据接口-免费版(股票数据API)](https://blog.csdn.net/llingmiao/article/details/79941066) diff --git a/WebStockPredict/__init__.py b/WebStockPredict/__init__.py new file mode 100644 index 0000000..e69de29 diff --git a/WebStockPredict/settings.py b/WebStockPredict/settings.py new file mode 100644 index 0000000..7d4819a --- /dev/null +++ b/WebStockPredict/settings.py @@ -0,0 +1,121 @@ +""" +Django settings for WebStockPredict project. + +Generated by 'django-admin startproject' using Django 2.1.4. + +For more information on this file, see +https://docs.djangoproject.com/en/2.1/topics/settings/ + +For the full list of settings and their values, see +https://docs.djangoproject.com/en/2.1/ref/settings/ +""" + +import os + +# Build paths inside the project like this: os.path.join(BASE_DIR, ...) +BASE_DIR = os.path.dirname(os.path.dirname(os.path.abspath(__file__))) + + +# Quick-start development settings - unsuitable for production +# See https://docs.djangoproject.com/en/2.1/howto/deployment/checklist/ + +# SECURITY WARNING: keep the secret key used in production secret! +SECRET_KEY = 's^-*g$$lhg4j-q=#bad#x+$086ptt$l7op1u5h8p%4l3cq7v8s' + +# SECURITY WARNING: don't run with debug turned on in production! +DEBUG = True + +ALLOWED_HOSTS = [] + + +# Application definition + +INSTALLED_APPS = [ + 'django.contrib.admin', + 'django.contrib.auth', + 'django.contrib.contenttypes', + 'django.contrib.sessions', + 'django.contrib.messages', + 'django.contrib.staticfiles', + 'stock_predict.apps.StockPredictConfig' +] + +MIDDLEWARE = [ + 'django.middleware.security.SecurityMiddleware', + 'django.contrib.sessions.middleware.SessionMiddleware', + 'django.middleware.common.CommonMiddleware', + 'django.middleware.csrf.CsrfViewMiddleware', + 'django.contrib.auth.middleware.AuthenticationMiddleware', + 'django.contrib.messages.middleware.MessageMiddleware', + 'django.middleware.clickjacking.XFrameOptionsMiddleware', +] + +ROOT_URLCONF = 'WebStockPredict.urls' + +TEMPLATES = [ + { + 'BACKEND': 'django.template.backends.django.DjangoTemplates', + 'DIRS': [], + 'APP_DIRS': True, + 'OPTIONS': { + 'context_processors': [ + 'django.template.context_processors.debug', + 'django.template.context_processors.request', + 'django.contrib.auth.context_processors.auth', + 'django.contrib.messages.context_processors.messages', + ], + }, + }, +] + +WSGI_APPLICATION = 'WebStockPredict.wsgi.application' + + +# Database +# https://docs.djangoproject.com/en/2.1/ref/settings/#databases + +DATABASES = { + 'default': { + 'ENGINE': 'django.db.backends.sqlite3', + 'NAME': os.path.join(BASE_DIR, 'db.sqlite3'), + } +} + + +# Password validation +# https://docs.djangoproject.com/en/2.1/ref/settings/#auth-password-validators + +AUTH_PASSWORD_VALIDATORS = [ + { + 'NAME': 'django.contrib.auth.password_validation.UserAttributeSimilarityValidator', + }, + { + 'NAME': 'django.contrib.auth.password_validation.MinimumLengthValidator', + }, + { + 'NAME': 'django.contrib.auth.password_validation.CommonPasswordValidator', + }, + { + 'NAME': 'django.contrib.auth.password_validation.NumericPasswordValidator', + }, +] + + +# Internationalization +# https://docs.djangoproject.com/en/2.1/topics/i18n/ + +LANGUAGE_CODE = 'zh-hans' # en-us + +TIME_ZONE = 'Asia/Shanghai' # UTC + +USE_I18N = True + +USE_L10N = True + +USE_TZ = True + + +# Static files (CSS, JavaScript, Images) +# https://docs.djangoproject.com/en/2.1/howto/static-files/ + +STATIC_URL = '/static/' diff --git a/WebStockPredict/urls.py b/WebStockPredict/urls.py new file mode 100644 index 0000000..acc17f5 --- /dev/null +++ b/WebStockPredict/urls.py @@ -0,0 +1,24 @@ +"""WebStockPredict URL Configuration + +The `urlpatterns` list routes URLs to views. For more information please see: + https://docs.djangoproject.com/en/2.1/topics/http/urls/ +Examples: +Function views + 1. Add an import: from my_app import views + 2. Add a URL to urlpatterns: path('', views.home, name='home') +Class-based views + 1. Add an import: from other_app.views import Home + 2. Add a URL to urlpatterns: path('', Home.as_view(), name='home') +Including another URLconf + 1. Import the include() function: from django.urls import include, path + 2. Add a URL to urlpatterns: path('blog/', include('blog.urls')) +""" +from django.conf.urls import url +from django.contrib import admin +from django.urls import path,include +from django.views.generic import RedirectView + +urlpatterns = [ + path('admin/', admin.site.urls), + path("stock_predict/",include('stock_predict.urls')), +] diff --git a/WebStockPredict/wsgi.py b/WebStockPredict/wsgi.py new file mode 100644 index 0000000..09cd95b --- /dev/null +++ b/WebStockPredict/wsgi.py @@ -0,0 +1,16 @@ +""" +WSGI config for WebStockPredict project. + +It exposes the WSGI callable as a module-level variable named ``application``. + +For more information on this file, see +https://docs.djangoproject.com/en/2.1/howto/deployment/wsgi/ +""" + +import os + +from django.core.wsgi import get_wsgi_application + +os.environ.setdefault('DJANGO_SETTINGS_MODULE', 'WebStockPredict.settings') + +application = get_wsgi_application() diff --git a/db.sqlite3 b/db.sqlite3 new file mode 100644 index 0000000..b3227c7 Binary files /dev/null and b/db.sqlite3 differ diff --git a/display_img/cookie.png b/display_img/cookie.png new file mode 100644 index 0000000..454f010 Binary files /dev/null and b/display_img/cookie.png differ diff --git a/display_img/coverage_index.png b/display_img/coverage_index.png new file mode 100644 index 0000000..dc01a72 Binary files /dev/null and b/display_img/coverage_index.png differ diff --git a/display_img/data_cat.png b/display_img/data_cat.png new file mode 100644 index 0000000..f415a0f Binary files /dev/null and b/display_img/data_cat.png differ diff --git a/display_img/home.png b/display_img/home.png new file mode 100644 index 0000000..c616015 Binary files /dev/null and b/display_img/home.png differ diff --git a/display_img/multi-sequence.png b/display_img/multi-sequence.png new file mode 100644 index 0000000..d88009f Binary files /dev/null and b/display_img/multi-sequence.png differ diff --git a/htmlcov/LSTMPredictStock___init___py.html b/htmlcov/LSTMPredictStock___init___py.html new file mode 100644 index 0000000..6fe77e6 --- /dev/null +++ b/htmlcov/LSTMPredictStock___init___py.html @@ -0,0 +1,89 @@ + + + + + + + + + + + Coverage for LSTMPredictStock\__init__.py: 100% + + + + + + + + + + + + +
+ Hide keyboard shortcuts +

Hot-keys on this page

+
+

+ r + m + x + p   toggle line displays +

+

+ j + k   next/prev highlighted chunk +

+

+ 0   (zero) top of page +

+

+ 1   (one) first highlighted chunk +

+
+
+ +
+ + + + + +
+ + + +
+
+ + + + + diff --git a/htmlcov/LSTMPredictStock_core___init___py.html b/htmlcov/LSTMPredictStock_core___init___py.html new file mode 100644 index 0000000..773e0e8 --- /dev/null +++ b/htmlcov/LSTMPredictStock_core___init___py.html @@ -0,0 +1,111 @@ + + + + + + + + + + + Coverage for LSTMPredictStock\core\__init__.py: 100% + + + + + + + + + + + + +
+ Hide keyboard shortcuts +

Hot-keys on this page

+
+

+ r + m + x + p   toggle line displays +

+

+ j + k   next/prev highlighted chunk +

+

+ 0   (zero) top of page +

+

+ 1   (one) first highlighted chunk +

+
+
+ +
+ + + + + +
+

1

+

2

+

3

+

4

+

5

+

6

+

7

+

8

+

9

+

10

+

11

+ +
+

# this lstm core module implementation provides an implementation 

+

# of time series prediction using a lstm approach. It is provided 

+

# as is with no warranties or support. 

+

 

+

__author__ = "Jakob Aungiers" 

+

__copyright__ = "Jakob Aungiers 2018" 

+

__version__ = "2.0.0" 

+

__license__ = "MIT" 

+

 

+

import warnings 

+

warnings.filterwarnings("ignore") # ignore messy numpy warnings 

+ +
+
+ + + + + diff --git a/htmlcov/LSTMPredictStock_core_data_processor_py.html b/htmlcov/LSTMPredictStock_core_data_processor_py.html new file mode 100644 index 0000000..21fa7fe --- /dev/null +++ b/htmlcov/LSTMPredictStock_core_data_processor_py.html @@ -0,0 +1,273 @@ + + + + + + + + + + + Coverage for LSTMPredictStock\core\data_processor.py: 88% + + + + + + + + + + + + +
+ Hide keyboard shortcuts +

Hot-keys on this page

+
+

+ r + m + x + p   toggle line displays +

+

+ j + k   next/prev highlighted chunk +

+

+ 0   (zero) top of page +

+

+ 1   (one) first highlighted chunk +

+
+
+ +
+ + + + + +
+

1

+

2

+

3

+

4

+

5

+

6

+

7

+

8

+

9

+

10

+

11

+

12

+

13

+

14

+

15

+

16

+

17

+

18

+

19

+

20

+

21

+

22

+

23

+

24

+

25

+

26

+

27

+

28

+

29

+

30

+

31

+

32

+

33

+

34

+

35

+

36

+

37

+

38

+

39

+

40

+

41

+

42

+

43

+

44

+

45

+

46

+

47

+

48

+

49

+

50

+

51

+

52

+

53

+

54

+

55

+

56

+

57

+

58

+

59

+

60

+

61

+

62

+

63

+

64

+

65

+

66

+

67

+

68

+

69

+

70

+

71

+

72

+

73

+

74

+

75

+

76

+

77

+

78

+

79

+

80

+

81

+

82

+

83

+

84

+

85

+

86

+

87

+

88

+

89

+

90

+

91

+

92

+ +
+

 

+

import numpy as np 

+

import pandas as pd 

+

 

+

class DataLoader(): 

+

"""A class for loading and transforming data for the lstm model""" 

+

 

+

def __init__(self, filename, split, cols): 

+

''' 

+

filename:数据所在文件名, '.csv'格式文件 

+

split:训练与测试数据分割变量 

+

cols:选择data的一列或者多列进行分析,如 Close 和 Volume 

+

''' 

+

dataframe = pd.read_csv(filename) 

+

i_split = int(len(dataframe) * split) 

+

self.data_train = dataframe.get(cols).values[:i_split] #选择指定的列 进行分割 得到 未处理的训练数据 

+

self.data_test = dataframe.get(cols).values[i_split:] 

+

self.len_train = len(self.data_train) 

+

self.len_test = len(self.data_test) 

+

self.len_train_windows = None 

+

 

+

 

+

def get_test_data(self, seq_len, normalise): 

+

''' 

+

Create x, y test data windows 

+

Warning: batch method, not generative, make sure you have enough memory to 

+

load data, otherwise reduce size of the training split. 

+

''' 

+

data_windows = [] 

+

for i in range(self.len_test - seq_len): 

+

data_windows.append(self.data_test[i:i+seq_len]) #每一个元素是长度为seq_len的 list即一个window 

+

 

+

data_windows = np.array(data_windows).astype(float) 

+

data_windows = self.normalise_windows(data_windows, single_window=False) if normalise else data_windows 

+

 

+

x = data_windows[:, :-1] 

+

y = data_windows[:, -1, [0]] 

+

 

+

return x, y 

+

 

+

def get_train_data(self, seq_len, normalise): 

+

''' 

+

Create x, y train data windows 

+

Warning: batch method, not generative, make sure you have enough memory to 

+

load data, otherwise use generate_training_window() method. 

+

''' 

+

data_x = [] 

+

data_y = [] 

+

for i in range(self.len_train - seq_len): 

+

x, y = self._next_window(i, seq_len, normalise) 

+

data_x.append(x) 

+

data_y.append(y) 

+

 

+

return np.array(data_x), np.array(data_y) 

+

 

+

def generate_train_batch(self, seq_len, batch_size, normalise): 

+

'''Yield a generator of training data from filename on given list of cols split for train/test''' 

+

i = 0 

+

while i < (self.len_train - seq_len): 

+

x_batch = [] 

+

y_batch = [] 

+

for b in range(batch_size): 

+

if i >= (self.len_train - seq_len): 

+

# stop-condition for a smaller final batch if data doesn't divide evenly 

+

yield np.array(x_batch), np.array(y_batch) 

+

x, y = self._next_window(i, seq_len, normalise) 

+

x_batch.append(x) 

+

y_batch.append(y) 

+

i += 1 

+

yield np.array(x_batch), np.array(y_batch) 

+

 

+

def _next_window(self, i, seq_len, normalise): 

+

'''Generates the next data window from the given index location i''' 

+

window = self.data_train[i:i+seq_len] 

+

window = self.normalise_windows(window, single_window=True)[0] if normalise else window 

+

x = window[:-1] 

+

y = window[-1, [0]] # 最后一行的 0个元素 组成array类型,若是[0,2]则取第0个和第2个元素组成array,[-1, 0]:则是取最后一行第0个元素, 

+

# 只返回该元素的值[]和()用于索引都是切片操作,所以这里的y即label是 第一列Close列 

+

return x, y 

+

 

+

def normalise_windows(self, window_data, single_window=False): 

+

'''Normalise window with a base value of zero''' 

+

normalised_data = [] 

+

window_data = [window_data] if single_window else window_data 

+

for window in window_data: 

+

normalised_window = [] 

+

for col_i in range(window.shape[1]): 

+

normalised_col = [((float(p) / float(window[0, col_i])) - 1) for p in window[:, col_i]] 

+

normalised_window.append(normalised_col) 

+

normalised_window = np.array(normalised_window).T # reshape and transpose array back into original multidimensional format 

+

normalised_data.append(normalised_window) 

+

return np.array(normalised_data) 

+ +
+
+ + + + + diff --git a/htmlcov/LSTMPredictStock_core_get_domestic_hist_stock_py.html b/htmlcov/LSTMPredictStock_core_get_domestic_hist_stock_py.html new file mode 100644 index 0000000..d28ba61 --- /dev/null +++ b/htmlcov/LSTMPredictStock_core_get_domestic_hist_stock_py.html @@ -0,0 +1,215 @@ + + + + + + + + + + + Coverage for LSTMPredictStock\core\get_domestic_hist_stock.py: 98% + + + + + + + + + + + + +
+ Hide keyboard shortcuts +

Hot-keys on this page

+
+

+ r + m + x + p   toggle line displays +

+

+ j + k   next/prev highlighted chunk +

+

+ 0   (zero) top of page +

+

+ 1   (one) first highlighted chunk +

+
+
+ +
+ + + + + +
+

1

+

2

+

3

+

4

+

5

+

6

+

7

+

8

+

9

+

10

+

11

+

12

+

13

+

14

+

15

+

16

+

17

+

18

+

19

+

20

+

21

+

22

+

23

+

24

+

25

+

26

+

27

+

28

+

29

+

30

+

31

+

32

+

33

+

34

+

35

+

36

+

37

+

38

+

39

+

40

+

41

+

42

+

43

+

44

+

45

+

46

+

47

+

48

+

49

+

50

+

51

+

52

+

53

+

54

+

55

+

56

+

57

+

58

+

59

+

60

+

61

+

62

+

63

+ +
+

# 获取国内股票历史数据 

+

import json 

+

import os 

+

import requests 

+

from datetime import datetime,timedelta 

+

 

+

def get_domestic_stock(sticker_code, start_date, end_date): 

+

# 从网易接口获取数据 

+

api_adr = 'http://quotes.money.163.com/service/chddata.html' 

+

fields = "TOPEN;TCLOSE;HIGH;LOW;VOTURNOVER" 

+

 

+

tag = "0" # 上海证券 

+

if sticker_code in ['000063','000066','000768','000651']: 

+

tag = "1" # 深圳证券 

+

 

+

params = {'code': tag + sticker_code, 'start': start_date, 'end': end_date, 'fields': fields} 

+

r = requests.get(api_adr, params=params) 

+

 

+

print(r.url) 

+

txt_list = r.text.split('\n') # r.content二进制数据 r.text 文本数据 

+

txt_list.reverse() 

+

txt_list[0] = txt_list[-1] # 列名替换开头的空字符 

+

col_name = "Date,Code,Name,Open,Close,High,Low,Volume\n" 

+

txt_list[0] = col_name 

+

txt_list.pop(-1) 

+

 

+

root = os.path.dirname(os.path.dirname(__file__)) 

+

dir_path = os.path.join(root,"data") 

+

filename = sticker_code + ".csv" 

+

with open(os.path.join(dir_path,filename), "w+", encoding='utf-8') as f: 

+

for line in txt_list: 

+

if line.split(',')[3] != '0.0': # 去除无效数据 

+

f.write(line) 

+

 

+

 

+

def get_all_last_data(start_date): # 得到从start_date至今日 所有最新数据 

+

root = os.path.dirname(os.path.dirname(__file__)) 

+

config_path = os.path.join(root,"config.json") 

+

 

+

configs = json.load(open(config_path, 'r')) 

+

companies = configs['companies'] 

+

 

+

# start_date = '2010-06-21' # 只能按整年获取至今日数据 

+

cur = datetime.now() 

+

year = timedelta(days=365) 

+

cur = cur + year # 在当前日期上加一年 

+

end_date = cur.strftime("%Y-%m-%d") # 获取今年最新数据 

+

 

+

for code, company_name in companies.items(): 

+

get_domestic_stock(code, start_date, end_date) 

+

 

+

def get_single_last_data(stock_code,start_date="2010-01-01"): 

+

# start_date = '2010-06-21' # 只能按整年获取至今日数据 

+

cur = datetime.now() 

+

year = timedelta(days=365) 

+

cur = cur + year # 在当前日期上加一年 

+

end_date = cur.strftime("%Y-%m-%d") # 获取今年最新数据 

+

 

+

get_domestic_stock(stock_code, start_date, end_date) 

+

 

+

 

+

if __name__ == '__main__': 

+

get_all_last_data("2010-01-01") 

+ +
+
+ + + + + diff --git a/htmlcov/LSTMPredictStock_core_get_stocks_data_py.html b/htmlcov/LSTMPredictStock_core_get_stocks_data_py.html new file mode 100644 index 0000000..ddcbdd6 --- /dev/null +++ b/htmlcov/LSTMPredictStock_core_get_stocks_data_py.html @@ -0,0 +1,201 @@ + + + + + + + + + + + Coverage for LSTMPredictStock\core\get_stocks_data.py: 0% + + + + + + + + + + + + +
+ Hide keyboard shortcuts +

Hot-keys on this page

+
+

+ r + m + x + p   toggle line displays +

+

+ j + k   next/prev highlighted chunk +

+

+ 0   (zero) top of page +

+

+ 1   (one) first highlighted chunk +

+
+
+ +
+ + + + + +
+

1

+

2

+

3

+

4

+

5

+

6

+

7

+

8

+

9

+

10

+

11

+

12

+

13

+

14

+

15

+

16

+

17

+

18

+

19

+

20

+

21

+

22

+

23

+

24

+

25

+

26

+

27

+

28

+

29

+

30

+

31

+

32

+

33

+

34

+

35

+

36

+

37

+

38

+

39

+

40

+

41

+

42

+

43

+

44

+

45

+

46

+

47

+

48

+

49

+

50

+

51

+

52

+

53

+

54

+

55

+

56

+ +
+

import json 

+

import pandas_datareader.data as pdr 

+

import fix_yahoo_finance as fix 

+

import time 

+

fix.pdr_override() 

+

 

+

def get_stock_data(ticker, start_date, end_date): 

+

""" 

+

Gets historical stock data of given tickers between dates 

+

:param ticker: company, or companies whose data is to fetched 

+

:type ticker: string or list of strings 

+

:param start_date: starting date for stock prices 

+

:type start_date: string of date "YYYY-mm-dd" 

+

:param end_date: end date for stock prices 

+

:type end_date: string of date "YYYY-mm-dd" 

+

:return: stock_data.csv 

+

""" 

+

i = 1 

+

try: 

+

all_data = pdr.get_data_yahoo(ticker, start_date, end_date) #数据列包括:Date Open High Low Close Adj Close Volume 

+

except ValueError: 

+

print("ValueError, trying again") 

+

i += 1 

+

if i < 5: 

+

time.sleep(10) 

+

get_stock_data(ticker, start_date, end_date) 

+

else: 

+

print("Tried 5 times, Yahoo error. Trying after 2 minutes") 

+

time.sleep(120) 

+

get_stock_data(ticker, start_date, end_date) 

+

# print("date:%s - %s" % (start_date,end_date)) 

+

# print("all_data:\n",all_data) 

+

# all_data.to_csv("stock_all_prices.csv") 

+

# stock_data = all_data["Adj Close"] 

+

stock_data = all_data 

+

filename = "..\\data\\"+ticker.lower()+"_stock.csv" 

+

stock_data.to_csv(filename) 

+

# insert_date_close_col(filename) 

+

 

+

def insert_date_close_col(filename): 

+

with open(filename,"r+") as f: # r只读,r+读写,不创建。文件不存在则报错 

+

old = f.read() # 读取原来所有内容 

+

f.seek(0) # 将文件索引重定位到文件头 

+

f.write("Date,Close\n") 

+

f.write(old) 

+

 

+

 

+

if __name__ == "__main__": 

+

start_date = "2014-04-25" 

+

end_date = "2018-05-25" 

+

config = json.load(open("..\\config.json","r")) 

+

companies_name = config["companies"]["name"] 

+

print(companies_name) 

+

for name in companies_name: 

+

get_stock_data(name,start_date,end_date) 

+

print("finish!\n") 

+ +
+
+ + + + + diff --git a/htmlcov/LSTMPredictStock_core_model_py.html b/htmlcov/LSTMPredictStock_core_model_py.html new file mode 100644 index 0000000..b9ce5cc --- /dev/null +++ b/htmlcov/LSTMPredictStock_core_model_py.html @@ -0,0 +1,383 @@ + + + + + + + + + + + Coverage for LSTMPredictStock\core\model.py: 65% + + + + + + + + + + + + +
+ Hide keyboard shortcuts +

Hot-keys on this page

+
+

+ r + m + x + p   toggle line displays +

+

+ j + k   next/prev highlighted chunk +

+

+ 0   (zero) top of page +

+

+ 1   (one) first highlighted chunk +

+
+
+ +
+ + + + + +
+

1

+

2

+

3

+

4

+

5

+

6

+

7

+

8

+

9

+

10

+

11

+

12

+

13

+

14

+

15

+

16

+

17

+

18

+

19

+

20

+

21

+

22

+

23

+

24

+

25

+

26

+

27

+

28

+

29

+

30

+

31

+

32

+

33

+

34

+

35

+

36

+

37

+

38

+

39

+

40

+

41

+

42

+

43

+

44

+

45

+

46

+

47

+

48

+

49

+

50

+

51

+

52

+

53

+

54

+

55

+

56

+

57

+

58

+

59

+

60

+

61

+

62

+

63

+

64

+

65

+

66

+

67

+

68

+

69

+

70

+

71

+

72

+

73

+

74

+

75

+

76

+

77

+

78

+

79

+

80

+

81

+

82

+

83

+

84

+

85

+

86

+

87

+

88

+

89

+

90

+

91

+

92

+

93

+

94

+

95

+

96

+

97

+

98

+

99

+

100

+

101

+

102

+

103

+

104

+

105

+

106

+

107

+

108

+

109

+

110

+

111

+

112

+

113

+

114

+

115

+

116

+

117

+

118

+

119

+

120

+

121

+

122

+

123

+

124

+

125

+

126

+

127

+

128

+

129

+

130

+

131

+

132

+

133

+

134

+

135

+

136

+

137

+

138

+

139

+

140

+

141

+

142

+

143

+

144

+

145

+

146

+

147

+ +
+

import os 

+

import math 

+

import numpy as np 

+

import datetime as dt 

+

from numpy import newaxis 

+

from LSTMPredictStock.core.utils import Timer 

+

from keras.layers import Dense, Activation, Dropout, LSTM 

+

from keras.models import Sequential, load_model 

+

from keras.callbacks import EarlyStopping, ModelCheckpoint 

+

 

+

class Model(): 

+

"""A class for an building and inferencing an lstm model""" 

+

 

+

def __init__(self): 

+

self.model = Sequential() 

+

 

+

def load_model(self, filepath): 

+

''' 

+

从本地保存的模型参数来加载模型 

+

filepath: .h5 格式文件 

+

''' 

+

print('[Model] Loading model from file %s' % filepath) 

+

self.model = load_model(filepath) 

+

 

+

def build_model(self, configs): 

+

""" 

+

新建一个模型 

+

configs:配置文件 

+

""" 

+

timer = Timer() 

+

timer.start() 

+

 

+

for layer in configs['model']['layers']: 

+

neurons = layer['neurons'] if 'neurons' in layer else None 

+

dropout_rate = layer['rate'] if 'rate' in layer else None 

+

activation = layer['activation'] if 'activation' in layer else None 

+

return_seq = layer['return_seq'] if 'return_seq' in layer else None 

+

input_timesteps = layer['input_timesteps'] if 'input_timesteps' in layer else None 

+

input_dim = layer['input_dim'] if 'input_dim' in layer else None 

+

 

+

if layer['type'] == 'dense': 

+

self.model.add(Dense(neurons, activation=activation)) 

+

if layer['type'] == 'lstm': 

+

self.model.add(LSTM(neurons, input_shape=(input_timesteps, input_dim), return_sequences=return_seq)) 

+

if layer['type'] == 'dropout': 

+

self.model.add(Dropout(dropout_rate)) 

+

 

+

self.model.compile(loss=configs['model']['loss'], optimizer=configs['model']['optimizer']) 

+

 

+

print('[Model] Model Compiled') 

+

timer.stop() #输出构建一个模型耗时 

+

 

+

def train(self, x, y, epochs, batch_size, save_dir): 

+

timer = Timer() 

+

timer.start() 

+

print('[Model] Training Started') 

+

print('[Model] %s epochs, %s batch size' % (epochs, batch_size)) 

+

 

+

save_fname = os.path.join(save_dir, '%s-e%s.h5' % (dt.datetime.now().strftime('%d%m%Y-%H%M%S'), str(epochs))) 

+

callbacks = [ 

+

EarlyStopping(monitor='val_loss', patience=2), 

+

ModelCheckpoint(filepath=save_fname, monitor='val_loss', save_best_only=True) 

+

] 

+

self.model.fit( 

+

x, 

+

y, 

+

epochs=epochs, 

+

batch_size=batch_size, 

+

callbacks=callbacks 

+

) 

+

self.model.save(save_fname) #保存训练好的模型 

+

 

+

print('[Model] Training Completed. Model saved as %s' % save_fname) 

+

timer.stop() #输出训练耗时 

+

 

+

def train_generator(self, data_gen, epochs, batch_size, steps_per_epoch, save_dir,save_name): 

+

''' 

+

由data_gen数据产生器来,逐步产生训练数据,而不是一次性将数据读入到内存 

+

''' 

+

timer = Timer() 

+

timer.start() 

+

print('[Model] Training Started') 

+

print('[Model] %s epochs, %s batch size, %s batches per epoch' % (epochs, batch_size, steps_per_epoch)) 

+

 

+

# save_fname = os.path.join(save_dir, '%s-e%s.h5' % (dt.datetime.now().strftime('%d%m%Y-%H%M%S'), str(epochs))) 

+

save_fname = os.path.join(save_dir, save_name+'.h5') 

+

callbacks = [ 

+

ModelCheckpoint(filepath=save_fname, monitor='loss', save_best_only=True) 

+

] 

+

self.model.fit_generator( 

+

data_gen, 

+

steps_per_epoch=steps_per_epoch, 

+

epochs=epochs, 

+

callbacks=callbacks, 

+

workers=1 

+

) 

+

 

+

print('[Model] Training Completed. Model saved as %s' % save_fname) 

+

timer.stop() 

+

 

+

# data必须是三维数据,即shape:(a,b,c) 

+

def predict_point_by_point(self, data): 

+

#Predict each timestep given the last sequence of true data, in effect only predicting 1 step ahead each time 

+

predicted = self.model.predict(data) # data有多少行就输出多少个预测值,返回的预测值是一个2维数组:(a,1) a:为data的行数 

+

predicted = np.reshape(predicted, (predicted.size,)) # 这里将二维数组,变成一维数组 

+

return predicted # 返回一维数组,元素个数与data的a相同 

+

 

+

# 对data进行多段预测,每段预测基于一个窗口大小(window_size)的数据,然后输出prediction_len长的预测值(一维数组) 

+

# 再从上一个窗口移动prediction_len的长度,得到下一个窗口的数据,并基于该数据再预测prediction_len长的预测值 

+

# 所以prediction_len决定了窗口的移位步数,每次的窗口大小是一样的,所以最后预测的段数 = 窗口个数/预测长度 

+

# 相当于多次调用predict_1_win_sequence方法 

+

def predict_sequences_multiple(self, data, window_size, prediction_len): 

+

#Predict sequence of 50 steps before shifting prediction run forward by 50 steps 

+

prediction_seqs = [] 

+

for i in range(int(len(data)/prediction_len)): 

+

curr_frame = data[i*prediction_len] 

+

predicted = [] 

+

for j in range(prediction_len): 

+

predicted.append(self.model.predict(curr_frame[newaxis,:,:])[0,0]) # newaxis:增加新轴,使得curr_frame变成(1,x,x)三维数据 

+

curr_frame = curr_frame[1:] 

+

curr_frame = np.insert(curr_frame, [window_size-2], predicted[-1], axis=0) 

+

prediction_seqs.append(predicted) 

+

return prediction_seqs 

+

 

+

# 输入一个窗口的数据,指定预测的长度,data:依旧是三维数组(1,win_len,fea_len) 

+

# 返回预测数组 

+

def predict_sequence_full(self, data, window_size): # window_size:为输入数据的长度 

+

#Shift the window by 1 new prediction each time, re-run predictions on new window 

+

curr_frame = data[0] # 基于data[0]一个窗口的数据,来预测len(data)个输出 

+

predicted = [] 

+

for i in range(len(data)): 

+

predicted.append(self.model.predict(curr_frame[newaxis,:,:])[0,0]) # append了一个预测值(标量) 

+

curr_frame = curr_frame[1:] 

+

curr_frame = np.insert(curr_frame, [window_size-2], predicted[-1], axis=0) # 插入位置[window_size-2]:curr_frame的末尾,predicted[-1]:插入值 

+

return predicted 

+

 

+

# 输入一个窗口的数据,指定预测的长度,data:依旧是三维数组(1,win_len,fea_len) 

+

# 返回预测数组 

+

def predict_1_win_sequence(self, data, window_size,predict_length): # window_size:data的窗口大小 

+

#Shift the window by 1 new prediction each time, re-run predictions on new window 

+

curr_frame = data[0] 

+

predicted = [] 

+

for i in range(predict_length): # range(len(data)) 

+

predicted.append(self.model.predict(curr_frame[newaxis,:,:])[0,0]) # append了一个预测值(标量) 

+

curr_frame = curr_frame[1:] 

+

curr_frame = np.insert(curr_frame, [window_size-2], predicted[-1], axis=0) # 插入位置[window_size-2]:curr_frame的末尾,predicted[-1]:插入值 

+

return predicted 

+ +
+
+ + + + + diff --git a/htmlcov/LSTMPredictStock_core_utils_py.html b/htmlcov/LSTMPredictStock_core_utils_py.html new file mode 100644 index 0000000..40ad02d --- /dev/null +++ b/htmlcov/LSTMPredictStock_core_utils_py.html @@ -0,0 +1,115 @@ + + + + + + + + + + + Coverage for LSTMPredictStock\core\utils.py: 100% + + + + + + + + + + + + +
+ Hide keyboard shortcuts +

Hot-keys on this page

+
+

+ r + m + x + p   toggle line displays +

+

+ j + k   next/prev highlighted chunk +

+

+ 0   (zero) top of page +

+

+ 1   (one) first highlighted chunk +

+
+
+ +
+ + + + + +
+

1

+

2

+

3

+

4

+

5

+

6

+

7

+

8

+

9

+

10

+

11

+

12

+

13

+ +
+

import datetime as dt 

+

 

+

class Timer(): 

+

 

+

def __init__(self): 

+

self.start_dt = None 

+

 

+

def start(self): 

+

self.start_dt = dt.datetime.now() 

+

 

+

def stop(self): 

+

end_dt = dt.datetime.now() 

+

print('Time taken: %s' % (end_dt - self.start_dt)) 

+ +
+
+ + + + + diff --git a/htmlcov/LSTMPredictStock_run_py.html b/htmlcov/LSTMPredictStock_run_py.html new file mode 100644 index 0000000..5a30f0e --- /dev/null +++ b/htmlcov/LSTMPredictStock_run_py.html @@ -0,0 +1,609 @@ + + + + + + + + + + + Coverage for LSTMPredictStock\run.py: 81% + + + + + + + + + + + + +
+ Hide keyboard shortcuts +

Hot-keys on this page

+
+

+ r + m + x + p   toggle line displays +

+

+ j + k   next/prev highlighted chunk +

+

+ 0   (zero) top of page +

+

+ 1   (one) first highlighted chunk +

+
+
+ +
+ + + + + +
+

1

+

2

+

3

+

4

+

5

+

6

+

7

+

8

+

9

+

10

+

11

+

12

+

13

+

14

+

15

+

16

+

17

+

18

+

19

+

20

+

21

+

22

+

23

+

24

+

25

+

26

+

27

+

28

+

29

+

30

+

31

+

32

+

33

+

34

+

35

+

36

+

37

+

38

+

39

+

40

+

41

+

42

+

43

+

44

+

45

+

46

+

47

+

48

+

49

+

50

+

51

+

52

+

53

+

54

+

55

+

56

+

57

+

58

+

59

+

60

+

61

+

62

+

63

+

64

+

65

+

66

+

67

+

68

+

69

+

70

+

71

+

72

+

73

+

74

+

75

+

76

+

77

+

78

+

79

+

80

+

81

+

82

+

83

+

84

+

85

+

86

+

87

+

88

+

89

+

90

+

91

+

92

+

93

+

94

+

95

+

96

+

97

+

98

+

99

+

100

+

101

+

102

+

103

+

104

+

105

+

106

+

107

+

108

+

109

+

110

+

111

+

112

+

113

+

114

+

115

+

116

+

117

+

118

+

119

+

120

+

121

+

122

+

123

+

124

+

125

+

126

+

127

+

128

+

129

+

130

+

131

+

132

+

133

+

134

+

135

+

136

+

137

+

138

+

139

+

140

+

141

+

142

+

143

+

144

+

145

+

146

+

147

+

148

+

149

+

150

+

151

+

152

+

153

+

154

+

155

+

156

+

157

+

158

+

159

+

160

+

161

+

162

+

163

+

164

+

165

+

166

+

167

+

168

+

169

+

170

+

171

+

172

+

173

+

174

+

175

+

176

+

177

+

178

+

179

+

180

+

181

+

182

+

183

+

184

+

185

+

186

+

187

+

188

+

189

+

190

+

191

+

192

+

193

+

194

+

195

+

196

+

197

+

198

+

199

+

200

+

201

+

202

+

203

+

204

+

205

+

206

+

207

+

208

+

209

+

210

+

211

+

212

+

213

+

214

+

215

+

216

+

217

+

218

+

219

+

220

+

221

+

222

+

223

+

224

+

225

+

226

+

227

+

228

+

229

+

230

+

231

+

232

+

233

+

234

+

235

+

236

+

237

+

238

+

239

+

240

+

241

+

242

+

243

+

244

+

245

+

246

+

247

+

248

+

249

+

250

+

251

+

252

+

253

+

254

+

255

+

256

+

257

+

258

+

259

+

260

+ +
+

import keras 

+

 

+

__author__ = "Jakob Aungiers" 

+

__copyright__ = "Jakob Aungiers 2018" 

+

__version__ = "2.0.0" 

+

__license__ = "MIT" 

+

 

+

import os 

+

import json 

+

import numpy as np 

+

import math 

+

import pandas as pd 

+

import matplotlib.pyplot as plt 

+

from LSTMPredictStock.core.data_processor import DataLoader 

+

from LSTMPredictStock.core.model import Model 

+

from datetime import datetime,timedelta 

+

from LSTMPredictStock.core.get_domestic_hist_stock import get_all_last_data 

+

from LSTMPredictStock.core.get_domestic_hist_stock import get_single_last_data 

+

 

+

 

+

def plot_results(predicted_data, true_data): # predicted_data与true_data:同长度一维数组 

+

fig = plt.figure(facecolor='white') 

+

ax = fig.add_subplot(111) 

+

ax.plot(true_data, label='True Data') 

+

plt.plot(predicted_data, label='Prediction') 

+

plt.legend() 

+

plt.show() 

+

 

+

 

+

# predicted_data每个元素的长度必须为prediction_len 

+

def plot_results_multiple(predicted_data, true_data, prediction_len): 

+

fig = plt.figure(facecolor='white') 

+

ax = fig.add_subplot(111) 

+

ax.plot(true_data, label='True Data') 

+

# Pad the list of predictions to shift it in the graph to it's correct start 

+

for i, data in enumerate(predicted_data): # data为一维数组,长度为prediction_len。predicted_data:二维数组,每个元素为list 

+

padding = [None for p in range(i * prediction_len)] 

+

plt.plot(padding + data, label='Prediction') # padding + data:list拼接操作 

+

plt.legend() 

+

plt.show() 

+

 

+

 

+

# 只用于训练模型,但同时可根据参数进行模型的评估 

+

def train_model(stock_code, predict=False): # 训练指定股票代码的模型 

+

''' 

+

训练并保存模型,同时根据测试数据对模型进行评估(绘图方式) 

+

''' 

+

 

+

configs = json.load(open(get_config_path(), 'r')) 

+

if not os.path.exists(os.path.join(get_parent_dir(),configs['model']['save_dir'])): 

+

os.makedirs(os.path.join(get_parent_dir(),configs['model']['save_dir'])) # 创建保存模型的目录 

+

 

+

split = configs['data']['train_test_split'] 

+

if not predict: 

+

split = 1 # 若不评估模型准确度,则将全部历史数据用于训练 

+

 

+

data = DataLoader( # 从本地加载训练和测试数据 

+

os.path.join(get_parent_dir(),os.path.join('data', stock_code + ".csv")), # configs['data']['filename'] 

+

split, 

+

configs['data']['columns'] # 选择某些列的数据进行训练 

+

) 

+

 

+

model = Model() 

+

model.build_model(configs) # 根据配置文件新建模型 

+

 

+

''' 

+

# in-memory training 

+

model.train( 

+

x, 

+

y, 

+

epochs = configs['training']['epochs'], 

+

batch_size = configs['training']['batch_size'], 

+

save_dir = configs['model']['save_dir'] 

+

) 

+

''' 

+

# 训练模型: 

+

# out-of memory generative training 

+

steps_per_epoch = math.ceil( 

+

(data.len_train - configs['data']['sequence_length']) / configs['training']['batch_size']) 

+

model.train_generator( 

+

data_gen=data.generate_train_batch( 

+

seq_len=configs['data']['sequence_length'], 

+

batch_size=configs['training']['batch_size'], 

+

normalise=configs['data']['normalise'] 

+

), 

+

epochs=configs['training']['epochs'], 

+

batch_size=configs['training']['batch_size'], 

+

steps_per_epoch=steps_per_epoch, 

+

save_dir=os.path.join(get_parent_dir(),configs['model']['save_dir']), 

+

save_name=stock_code 

+

) 

+

 

+

# 预测 

+

if predict: 

+

x_test, y_test = data.get_test_data( 

+

seq_len=configs['data']['sequence_length'], 

+

normalise=configs['data']['normalise'] 

+

) 

+

 

+

predictions = model.predict_sequences_multiple(x_test, configs['data']['sequence_length'], 

+

configs['data']['sequence_length']) 

+

print("训练:\n", predictions) 

+

# plot_results_multiple(predictions, y_test, configs['data']['sequence_length']) 

+

 

+

 

+

# 对指定公司的股票进行预测 

+

def prediction(stock_code, real=True, pre_len=30, plot=False): 

+

''' 

+

使用保存的模型,对输入数据进行预测 

+

''' 

+

config_path = get_config_path() 

+

configs = json.load(open(config_path, 'r')) 

+

data = DataLoader( 

+

os.path.join(get_data_path(), stock_code + ".csv"), # configs['data']['filename'] 

+

configs['data']['train_test_split'], 

+

configs['data']['columns'] 

+

) 

+

 

+

file_path = os.path.join(get_parent_dir(),os.path.join("saved_models",stock_code + ".h5")) 

+

model = Model() 

+

keras.backend.clear_session() 

+

model.load_model(file_path) # 根据配置文件新建模型 

+

 

+

# predict_length = configs['data']['sequence_length'] # 预测长度 

+

predict_length = pre_len 

+

if real: # 用最近一个窗口的数据进行预测,没有对比数据 

+

win_position = -1 

+

else: # 用指定位置的一个窗口数据进行预测,有对比真实数据(用于绘图对比) 

+

win_position = -configs['data']['sequence_length'] 

+

 

+

x_test, y_test = data.get_test_data( 

+

seq_len=configs['data']['sequence_length'], 

+

normalise=False 

+

) 

+

 

+

x_test = x_test[win_position] 

+

x_test = x_test[np.newaxis, :, :] 

+

if not real: 

+

y_test_real = y_test[win_position:win_position + predict_length] 

+

 

+

base = x_test[0][0][0] 

+

print("base value:\n", base) 

+

 

+

x_test, y_test = data.get_test_data( 

+

seq_len=configs['data']['sequence_length'], 

+

normalise=configs['data']['normalise'] 

+

) 

+

x_test = x_test[win_position] 

+

x_test = x_test[np.newaxis, :, :] 

+

 

+

# predictions = model.predict_sequences_multiple(x_test, configs['data']['sequence_length'], 

+

# predict_length) 

+

 

+

predictions = model.predict_1_win_sequence(x_test, configs['data']['sequence_length'], predict_length) 

+

# 反归一化 

+

predictions_array = np.array(predictions) 

+

predictions_array = base * (1 + predictions_array) 

+

predictions = predictions_array.tolist() 

+

 

+

# print("预测数据:\n", predictions) 

+

if not real: 

+

print("真实数据:\n", y_test_real) 

+

 

+

# plot_results_multiple(predictions, y_test, predict_length) 

+

if plot: 

+

if real: 

+

plot_results(predictions, []) 

+

else: 

+

plot_results(predictions, y_test_real) 

+

 

+

return format_predictions(predictions) 

+

 

+

def format_predictions(predictions): # 给预测数据添加对应日期 

+

date_predict = [] 

+

cur = datetime.now() 

+

cur += timedelta(days=1) 

+

counter = 0 

+

 

+

while counter < len(predictions): 

+

if cur.isoweekday() == 6: 

+

cur = cur + timedelta(days=2) 

+

if cur.isoweekday() == 7: 

+

cur = cur + timedelta(days=1) 

+

date_predict.append([cur.strftime("%Y-%m-%d"),predictions[counter]]) 

+

cur = cur + timedelta(days=1) 

+

counter += 1 

+

 

+

return date_predict 

+

 

+

''' 

+

def main(stock_code, train=False, predict=False): 

+

configs = json.load(open(get_config_path(), 'r')) 

+

companies = configs['companies'] 

+

 

+

if stock_code not in companies.keys(): 

+

print("该公司不在指定范围内") 

+

return -1 

+

 

+

if train: 

+

train_model(stock_code) 

+

return 0 # 训练完成 

+

 

+

if predict: 

+

# for root, dirs, files in os.walk('saved_models'): 

+

# root:当前目录路径 dirs: 当前路径下所有子目录 files:当前路径下所有非目录子文件 

+

if stock_code + ".h5" in os.listdir("saved_models"): # os.listdir:获得当前目录下的所有文件名。不包括子目录 

+

return prediction(stock_code=stock_code, real=True, pre_len=20) 

+

else: 

+

return -2 # 该公司还没有训练模型 

+

''' 

+

# 二维数组:[[data,value],[...]] 

+

def get_hist_data(stock_code, recent_day=30): # 获取某股票,指定天数的历史close数据,包含日期 

+

get_single_last_data(stock_code) 

+

root_dir = get_parent_dir() 

+

file_path = os.path.join(root_dir, "data/" + stock_code + ".csv") 

+

cols = ['Date', 'Close'] 

+

data_frame = pd.read_csv(file_path) 

+

close_data = data_frame.get(cols).values[-recent_day:] 

+

return close_data.tolist() 

+

 

+

 

+

def train_all_stock(): # 

+

get_all_last_data(start_date="2010-01-01") 

+

configs = json.load(open(get_config_path(), 'r')) 

+

companies = configs['companies'] 

+

for stock_code in companies.keys(): 

+

train_model(stock_code) 

+

 

+

return 0 

+

 

+

 

+

def predict_all_stock(pre_len=10): 

+

file_path = get_config_path() 

+

configs = json.load(open(file_path, 'r')) 

+

companies = configs['companies'] 

+

predict_list = [] 

+

for stock_code in companies.keys(): 

+

predict_list.append(prediction(stock_code=stock_code, real=True, pre_len=pre_len)) 

+

 

+

return predict_list 

+

 

+

 

+

def get_config_path(): # config.json的绝对路径 

+

root_dir = get_parent_dir() 

+

return os.path.join(root_dir, "config.json") 

+

 

+

 

+

def get_data_path(): # data目录的绝对路径 

+

root_dir = get_parent_dir() 

+

return os.path.join(root_dir, "data") 

+

 

+

 

+

def get_parent_dir(): # 当前文件的父目录绝对路径 

+

return os.path.dirname(__file__) 

+

 

+

 

+

# if __name__ == '__main__': 

+

# # get_all_last_data("2010-01-01") # 先获得最新数据 

+

# train_all_stock() 

+

# # predict_all_stock() 

+ +
+
+ + + + + diff --git a/htmlcov/WebStockPredict___init___py.html b/htmlcov/WebStockPredict___init___py.html new file mode 100644 index 0000000..31f5a5d --- /dev/null +++ b/htmlcov/WebStockPredict___init___py.html @@ -0,0 +1,89 @@ + + + + + + + + + + + Coverage for WebStockPredict\__init__.py: 100% + + + + + + + + + + + + +
+ Hide keyboard shortcuts +

Hot-keys on this page

+
+

+ r + m + x + p   toggle line displays +

+

+ j + k   next/prev highlighted chunk +

+

+ 0   (zero) top of page +

+

+ 1   (one) first highlighted chunk +

+
+
+ +
+ + + + + +
+ + + +
+
+ + + + + diff --git a/htmlcov/WebStockPredict_settings_py.html b/htmlcov/WebStockPredict_settings_py.html new file mode 100644 index 0000000..36b197e --- /dev/null +++ b/htmlcov/WebStockPredict_settings_py.html @@ -0,0 +1,331 @@ + + + + + + + + + + + Coverage for WebStockPredict\settings.py: 100% + + + + + + + + + + + + +
+ Hide keyboard shortcuts +

Hot-keys on this page

+
+

+ r + m + x + p   toggle line displays +

+

+ j + k   next/prev highlighted chunk +

+

+ 0   (zero) top of page +

+

+ 1   (one) first highlighted chunk +

+
+
+ +
+ + + + + +
+

1

+

2

+

3

+

4

+

5

+

6

+

7

+

8

+

9

+

10

+

11

+

12

+

13

+

14

+

15

+

16

+

17

+

18

+

19

+

20

+

21

+

22

+

23

+

24

+

25

+

26

+

27

+

28

+

29

+

30

+

31

+

32

+

33

+

34

+

35

+

36

+

37

+

38

+

39

+

40

+

41

+

42

+

43

+

44

+

45

+

46

+

47

+

48

+

49

+

50

+

51

+

52

+

53

+

54

+

55

+

56

+

57

+

58

+

59

+

60

+

61

+

62

+

63

+

64

+

65

+

66

+

67

+

68

+

69

+

70

+

71

+

72

+

73

+

74

+

75

+

76

+

77

+

78

+

79

+

80

+

81

+

82

+

83

+

84

+

85

+

86

+

87

+

88

+

89

+

90

+

91

+

92

+

93

+

94

+

95

+

96

+

97

+

98

+

99

+

100

+

101

+

102

+

103

+

104

+

105

+

106

+

107

+

108

+

109

+

110

+

111

+

112

+

113

+

114

+

115

+

116

+

117

+

118

+

119

+

120

+

121

+ +
+

""" 

+

Django settings for WebStockPredict project. 

+

 

+

Generated by 'django-admin startproject' using Django 2.1.4. 

+

 

+

For more information on this file, see 

+

https://docs.djangoproject.com/en/2.1/topics/settings/ 

+

 

+

For the full list of settings and their values, see 

+

https://docs.djangoproject.com/en/2.1/ref/settings/ 

+

""" 

+

 

+

import os 

+

 

+

# Build paths inside the project like this: os.path.join(BASE_DIR, ...) 

+

BASE_DIR = os.path.dirname(os.path.dirname(os.path.abspath(__file__))) 

+

 

+

 

+

# Quick-start development settings - unsuitable for production 

+

# See https://docs.djangoproject.com/en/2.1/howto/deployment/checklist/ 

+

 

+

# SECURITY WARNING: keep the secret key used in production secret! 

+

SECRET_KEY = 's^-*g$$lhg4j-q=#bad#x+$086ptt$l7op1u5h8p%4l3cq7v8s' 

+

 

+

# SECURITY WARNING: don't run with debug turned on in production! 

+

DEBUG = True 

+

 

+

ALLOWED_HOSTS = [] 

+

 

+

 

+

# Application definition 

+

 

+

INSTALLED_APPS = [ 

+

'django.contrib.admin', 

+

'django.contrib.auth', 

+

'django.contrib.contenttypes', 

+

'django.contrib.sessions', 

+

'django.contrib.messages', 

+

'django.contrib.staticfiles', 

+

'stock_predict.apps.StockPredictConfig' 

+

] 

+

 

+

MIDDLEWARE = [ 

+

'django.middleware.security.SecurityMiddleware', 

+

'django.contrib.sessions.middleware.SessionMiddleware', 

+

'django.middleware.common.CommonMiddleware', 

+

'django.middleware.csrf.CsrfViewMiddleware', 

+

'django.contrib.auth.middleware.AuthenticationMiddleware', 

+

'django.contrib.messages.middleware.MessageMiddleware', 

+

'django.middleware.clickjacking.XFrameOptionsMiddleware', 

+

] 

+

 

+

ROOT_URLCONF = 'WebStockPredict.urls' 

+

 

+

TEMPLATES = [ 

+

{ 

+

'BACKEND': 'django.template.backends.django.DjangoTemplates', 

+

'DIRS': [], 

+

'APP_DIRS': True, 

+

'OPTIONS': { 

+

'context_processors': [ 

+

'django.template.context_processors.debug', 

+

'django.template.context_processors.request', 

+

'django.contrib.auth.context_processors.auth', 

+

'django.contrib.messages.context_processors.messages', 

+

], 

+

}, 

+

}, 

+

] 

+

 

+

WSGI_APPLICATION = 'WebStockPredict.wsgi.application' 

+

 

+

 

+

# Database 

+

# https://docs.djangoproject.com/en/2.1/ref/settings/#databases 

+

 

+

DATABASES = { 

+

'default': { 

+

'ENGINE': 'django.db.backends.sqlite3', 

+

'NAME': os.path.join(BASE_DIR, 'db.sqlite3'), 

+

} 

+

} 

+

 

+

 

+

# Password validation 

+

# https://docs.djangoproject.com/en/2.1/ref/settings/#auth-password-validators 

+

 

+

AUTH_PASSWORD_VALIDATORS = [ 

+

{ 

+

'NAME': 'django.contrib.auth.password_validation.UserAttributeSimilarityValidator', 

+

}, 

+

{ 

+

'NAME': 'django.contrib.auth.password_validation.MinimumLengthValidator', 

+

}, 

+

{ 

+

'NAME': 'django.contrib.auth.password_validation.CommonPasswordValidator', 

+

}, 

+

{ 

+

'NAME': 'django.contrib.auth.password_validation.NumericPasswordValidator', 

+

}, 

+

] 

+

 

+

 

+

# Internationalization 

+

# https://docs.djangoproject.com/en/2.1/topics/i18n/ 

+

 

+

LANGUAGE_CODE = 'zh-hans' # en-us 

+

 

+

TIME_ZONE = 'Asia/Shanghai' # UTC 

+

 

+

USE_I18N = True 

+

 

+

USE_L10N = True 

+

 

+

USE_TZ = True 

+

 

+

 

+

# Static files (CSS, JavaScript, Images) 

+

# https://docs.djangoproject.com/en/2.1/howto/static-files/ 

+

 

+

STATIC_URL = '/static/' 

+ +
+
+ + + + + diff --git a/htmlcov/WebStockPredict_urls_py.html b/htmlcov/WebStockPredict_urls_py.html new file mode 100644 index 0000000..4217698 --- /dev/null +++ b/htmlcov/WebStockPredict_urls_py.html @@ -0,0 +1,133 @@ + + + + + + + + + + + Coverage for WebStockPredict\urls.py: 100% + + + + + + + + + + + + +
+ Hide keyboard shortcuts +

Hot-keys on this page

+
+

+ r + m + x + p   toggle line displays +

+

+ j + k   next/prev highlighted chunk +

+

+ 0   (zero) top of page +

+

+ 1   (one) first highlighted chunk +

+
+
+ +
+ + + + + +
+

1

+

2

+

3

+

4

+

5

+

6

+

7

+

8

+

9

+

10

+

11

+

12

+

13

+

14

+

15

+

16

+

17

+

18

+

19

+

20

+

21

+

22

+ +
+

"""WebStockPredict URL Configuration 

+

 

+

The `urlpatterns` list routes URLs to views. For more information please see: 

+

https://docs.djangoproject.com/en/2.1/topics/http/urls/ 

+

Examples: 

+

Function views 

+

1. Add an import: from my_app import views 

+

2. Add a URL to urlpatterns: path('', views.home, name='home') 

+

Class-based views 

+

1. Add an import: from other_app.views import Home 

+

2. Add a URL to urlpatterns: path('', Home.as_view(), name='home') 

+

Including another URLconf 

+

1. Import the include() function: from django.urls import include, path 

+

2. Add a URL to urlpatterns: path('blog/', include('blog.urls')) 

+

""" 

+

from django.contrib import admin 

+

from django.urls import path,include 

+

 

+

urlpatterns = [ 

+

path('admin/', admin.site.urls), 

+

path("stock_predict/",include('stock_predict.urls')) 

+

] 

+ +
+
+ + + + + diff --git a/htmlcov/WebStockPredict_wsgi_py.html b/htmlcov/WebStockPredict_wsgi_py.html new file mode 100644 index 0000000..db18ab6 --- /dev/null +++ b/htmlcov/WebStockPredict_wsgi_py.html @@ -0,0 +1,121 @@ + + + + + + + + + + + Coverage for WebStockPredict\wsgi.py: 0% + + + + + + + + + + + + +
+ Hide keyboard shortcuts +

Hot-keys on this page

+
+

+ r + m + x + p   toggle line displays +

+

+ j + k   next/prev highlighted chunk +

+

+ 0   (zero) top of page +

+

+ 1   (one) first highlighted chunk +

+
+
+ +
+ + + + + +
+

1

+

2

+

3

+

4

+

5

+

6

+

7

+

8

+

9

+

10

+

11

+

12

+

13

+

14

+

15

+

16

+ +
+

""" 

+

WSGI config for WebStockPredict project. 

+

 

+

It exposes the WSGI callable as a module-level variable named ``application``. 

+

 

+

For more information on this file, see 

+

https://docs.djangoproject.com/en/2.1/howto/deployment/wsgi/ 

+

""" 

+

 

+

import os 

+

 

+

from django.core.wsgi import get_wsgi_application 

+

 

+

os.environ.setdefault('DJANGO_SETTINGS_MODULE', 'WebStockPredict.settings') 

+

 

+

application = get_wsgi_application() 

+ +
+
+ + + + + diff --git a/htmlcov/coverage_html.js b/htmlcov/coverage_html.js new file mode 100644 index 0000000..f6f5de2 --- /dev/null +++ b/htmlcov/coverage_html.js @@ -0,0 +1,584 @@ +// Licensed under the Apache License: http://www.apache.org/licenses/LICENSE-2.0 +// For details: https://bitbucket.org/ned/coveragepy/src/default/NOTICE.txt + +// Coverage.py HTML report browser code. +/*jslint browser: true, sloppy: true, vars: true, plusplus: true, maxerr: 50, indent: 4 */ +/*global coverage: true, document, window, $ */ + +coverage = {}; + +// Find all the elements with shortkey_* class, and use them to assign a shortcut key. +coverage.assign_shortkeys = function () { + $("*[class*='shortkey_']").each(function (i, e) { + $.each($(e).attr("class").split(" "), function (i, c) { + if (/^shortkey_/.test(c)) { + $(document).bind('keydown', c.substr(9), function () { + $(e).click(); + }); + } + }); + }); +}; + +// Create the events for the help panel. +coverage.wire_up_help_panel = function () { + $("#keyboard_icon").click(function () { + // Show the help panel, and position it so the keyboard icon in the + // panel is in the same place as the keyboard icon in the header. + $(".help_panel").show(); + var koff = $("#keyboard_icon").offset(); + var poff = $("#panel_icon").position(); + $(".help_panel").offset({ + top: koff.top-poff.top, + left: koff.left-poff.left + }); + }); + $("#panel_icon").click(function () { + $(".help_panel").hide(); + }); +}; + +// Create the events for the filter box. +coverage.wire_up_filter = function () { + // Cache elements. + var table = $("table.index"); + var table_rows = table.find("tbody tr"); + var table_row_names = table_rows.find("td.name a"); + var no_rows = $("#no_rows"); + + // Create a duplicate table footer that we can modify with dynamic summed values. + var table_footer = $("table.index tfoot tr"); + var table_dynamic_footer = table_footer.clone(); + table_dynamic_footer.attr('class', 'total_dynamic hidden'); + table_footer.after(table_dynamic_footer); + + // Observe filter keyevents. + $("#filter").on("keyup change", $.debounce(150, function (event) { + var filter_value = $(this).val(); + + if (filter_value === "") { + // Filter box is empty, remove all filtering. + table_rows.removeClass("hidden"); + + // Show standard footer, hide dynamic footer. + table_footer.removeClass("hidden"); + table_dynamic_footer.addClass("hidden"); + + // Hide placeholder, show table. + if (no_rows.length > 0) { + no_rows.hide(); + } + table.show(); + + } + else { + // Filter table items by value. + var hidden = 0; + var shown = 0; + + // Hide / show elements. + $.each(table_row_names, function () { + var element = $(this).parents("tr"); + + if ($(this).text().indexOf(filter_value) === -1) { + // hide + element.addClass("hidden"); + hidden++; + } + else { + // show + element.removeClass("hidden"); + shown++; + } + }); + + // Show placeholder if no rows will be displayed. + if (no_rows.length > 0) { + if (shown === 0) { + // Show placeholder, hide table. + no_rows.show(); + table.hide(); + } + else { + // Hide placeholder, show table. + no_rows.hide(); + table.show(); + } + } + + // Manage dynamic header: + if (hidden > 0) { + // Calculate new dynamic sum values based on visible rows. + for (var column = 2; column < 20; column++) { + // Calculate summed value. + var cells = table_rows.find('td:nth-child(' + column + ')'); + if (!cells.length) { + // No more columns...! + break; + } + + var sum = 0, numer = 0, denom = 0; + $.each(cells.filter(':visible'), function () { + var ratio = $(this).data("ratio"); + if (ratio) { + var splitted = ratio.split(" "); + numer += parseInt(splitted[0], 10); + denom += parseInt(splitted[1], 10); + } + else { + sum += parseInt(this.innerHTML, 10); + } + }); + + // Get footer cell element. + var footer_cell = table_dynamic_footer.find('td:nth-child(' + column + ')'); + + // Set value into dynamic footer cell element. + if (cells[0].innerHTML.indexOf('%') > -1) { + // Percentage columns use the numerator and denominator, + // and adapt to the number of decimal places. + var match = /\.([0-9]+)/.exec(cells[0].innerHTML); + var places = 0; + if (match) { + places = match[1].length; + } + var pct = numer * 100 / denom; + footer_cell.text(pct.toFixed(places) + '%'); + } + else { + footer_cell.text(sum); + } + } + + // Hide standard footer, show dynamic footer. + table_footer.addClass("hidden"); + table_dynamic_footer.removeClass("hidden"); + } + else { + // Show standard footer, hide dynamic footer. + table_footer.removeClass("hidden"); + table_dynamic_footer.addClass("hidden"); + } + } + })); + + // Trigger change event on setup, to force filter on page refresh + // (filter value may still be present). + $("#filter").trigger("change"); +}; + +// Loaded on index.html +coverage.index_ready = function ($) { + // Look for a cookie containing previous sort settings: + var sort_list = []; + var cookie_name = "COVERAGE_INDEX_SORT"; + var i; + + // This almost makes it worth installing the jQuery cookie plugin: + if (document.cookie.indexOf(cookie_name) > -1) { + var cookies = document.cookie.split(";"); + for (i = 0; i < cookies.length; i++) { + var parts = cookies[i].split("="); + + if ($.trim(parts[0]) === cookie_name && parts[1]) { + sort_list = eval("[[" + parts[1] + "]]"); + break; + } + } + } + + // Create a new widget which exists only to save and restore + // the sort order: + $.tablesorter.addWidget({ + id: "persistentSort", + + // Format is called by the widget before displaying: + format: function (table) { + if (table.config.sortList.length === 0 && sort_list.length > 0) { + // This table hasn't been sorted before - we'll use + // our stored settings: + $(table).trigger('sorton', [sort_list]); + } + else { + // This is not the first load - something has + // already defined sorting so we'll just update + // our stored value to match: + sort_list = table.config.sortList; + } + } + }); + + // Configure our tablesorter to handle the variable number of + // columns produced depending on report options: + var headers = []; + var col_count = $("table.index > thead > tr > th").length; + + headers[0] = { sorter: 'text' }; + for (i = 1; i < col_count-1; i++) { + headers[i] = { sorter: 'digit' }; + } + headers[col_count-1] = { sorter: 'percent' }; + + // Enable the table sorter: + $("table.index").tablesorter({ + widgets: ['persistentSort'], + headers: headers + }); + + coverage.assign_shortkeys(); + coverage.wire_up_help_panel(); + coverage.wire_up_filter(); + + // Watch for page unload events so we can save the final sort settings: + $(window).unload(function () { + document.cookie = cookie_name + "=" + sort_list.toString() + "; path=/"; + }); +}; + +// -- pyfile stuff -- + +coverage.pyfile_ready = function ($) { + // If we're directed to a particular line number, highlight the line. + var frag = location.hash; + if (frag.length > 2 && frag[1] === 'n') { + $(frag).addClass('highlight'); + coverage.set_sel(parseInt(frag.substr(2), 10)); + } + else { + coverage.set_sel(0); + } + + $(document) + .bind('keydown', 'j', coverage.to_next_chunk_nicely) + .bind('keydown', 'k', coverage.to_prev_chunk_nicely) + .bind('keydown', '0', coverage.to_top) + .bind('keydown', '1', coverage.to_first_chunk) + ; + + $(".button_toggle_run").click(function (evt) {coverage.toggle_lines(evt.target, "run");}); + $(".button_toggle_exc").click(function (evt) {coverage.toggle_lines(evt.target, "exc");}); + $(".button_toggle_mis").click(function (evt) {coverage.toggle_lines(evt.target, "mis");}); + $(".button_toggle_par").click(function (evt) {coverage.toggle_lines(evt.target, "par");}); + + coverage.assign_shortkeys(); + coverage.wire_up_help_panel(); + + coverage.init_scroll_markers(); + + // Rebuild scroll markers after window high changing + $(window).resize(coverage.resize_scroll_markers); +}; + +coverage.toggle_lines = function (btn, cls) { + btn = $(btn); + var hide = "hide_"+cls; + if (btn.hasClass(hide)) { + $("#source ."+cls).removeClass(hide); + btn.removeClass(hide); + } + else { + $("#source ."+cls).addClass(hide); + btn.addClass(hide); + } +}; + +// Return the nth line div. +coverage.line_elt = function (n) { + return $("#t" + n); +}; + +// Return the nth line number div. +coverage.num_elt = function (n) { + return $("#n" + n); +}; + +// Return the container of all the code. +coverage.code_container = function () { + return $(".linenos"); +}; + +// Set the selection. b and e are line numbers. +coverage.set_sel = function (b, e) { + // The first line selected. + coverage.sel_begin = b; + // The next line not selected. + coverage.sel_end = (e === undefined) ? b+1 : e; +}; + +coverage.to_top = function () { + coverage.set_sel(0, 1); + coverage.scroll_window(0); +}; + +coverage.to_first_chunk = function () { + coverage.set_sel(0, 1); + coverage.to_next_chunk(); +}; + +coverage.is_transparent = function (color) { + // Different browsers return different colors for "none". + return color === "transparent" || color === "rgba(0, 0, 0, 0)"; +}; + +coverage.to_next_chunk = function () { + var c = coverage; + + // Find the start of the next colored chunk. + var probe = c.sel_end; + var color, probe_line; + while (true) { + probe_line = c.line_elt(probe); + if (probe_line.length === 0) { + return; + } + color = probe_line.css("background-color"); + if (!c.is_transparent(color)) { + break; + } + probe++; + } + + // There's a next chunk, `probe` points to it. + var begin = probe; + + // Find the end of this chunk. + var next_color = color; + while (next_color === color) { + probe++; + probe_line = c.line_elt(probe); + next_color = probe_line.css("background-color"); + } + c.set_sel(begin, probe); + c.show_selection(); +}; + +coverage.to_prev_chunk = function () { + var c = coverage; + + // Find the end of the prev colored chunk. + var probe = c.sel_begin-1; + var probe_line = c.line_elt(probe); + if (probe_line.length === 0) { + return; + } + var color = probe_line.css("background-color"); + while (probe > 0 && c.is_transparent(color)) { + probe--; + probe_line = c.line_elt(probe); + if (probe_line.length === 0) { + return; + } + color = probe_line.css("background-color"); + } + + // There's a prev chunk, `probe` points to its last line. + var end = probe+1; + + // Find the beginning of this chunk. + var prev_color = color; + while (prev_color === color) { + probe--; + probe_line = c.line_elt(probe); + prev_color = probe_line.css("background-color"); + } + c.set_sel(probe+1, end); + c.show_selection(); +}; + +// Return the line number of the line nearest pixel position pos +coverage.line_at_pos = function (pos) { + var l1 = coverage.line_elt(1), + l2 = coverage.line_elt(2), + result; + if (l1.length && l2.length) { + var l1_top = l1.offset().top, + line_height = l2.offset().top - l1_top, + nlines = (pos - l1_top) / line_height; + if (nlines < 1) { + result = 1; + } + else { + result = Math.ceil(nlines); + } + } + else { + result = 1; + } + return result; +}; + +// Returns 0, 1, or 2: how many of the two ends of the selection are on +// the screen right now? +coverage.selection_ends_on_screen = function () { + if (coverage.sel_begin === 0) { + return 0; + } + + var top = coverage.line_elt(coverage.sel_begin); + var next = coverage.line_elt(coverage.sel_end-1); + + return ( + (top.isOnScreen() ? 1 : 0) + + (next.isOnScreen() ? 1 : 0) + ); +}; + +coverage.to_next_chunk_nicely = function () { + coverage.finish_scrolling(); + if (coverage.selection_ends_on_screen() === 0) { + // The selection is entirely off the screen: select the top line on + // the screen. + var win = $(window); + coverage.select_line_or_chunk(coverage.line_at_pos(win.scrollTop())); + } + coverage.to_next_chunk(); +}; + +coverage.to_prev_chunk_nicely = function () { + coverage.finish_scrolling(); + if (coverage.selection_ends_on_screen() === 0) { + var win = $(window); + coverage.select_line_or_chunk(coverage.line_at_pos(win.scrollTop() + win.height())); + } + coverage.to_prev_chunk(); +}; + +// Select line number lineno, or if it is in a colored chunk, select the +// entire chunk +coverage.select_line_or_chunk = function (lineno) { + var c = coverage; + var probe_line = c.line_elt(lineno); + if (probe_line.length === 0) { + return; + } + var the_color = probe_line.css("background-color"); + if (!c.is_transparent(the_color)) { + // The line is in a highlighted chunk. + // Search backward for the first line. + var probe = lineno; + var color = the_color; + while (probe > 0 && color === the_color) { + probe--; + probe_line = c.line_elt(probe); + if (probe_line.length === 0) { + break; + } + color = probe_line.css("background-color"); + } + var begin = probe + 1; + + // Search forward for the last line. + probe = lineno; + color = the_color; + while (color === the_color) { + probe++; + probe_line = c.line_elt(probe); + color = probe_line.css("background-color"); + } + + coverage.set_sel(begin, probe); + } + else { + coverage.set_sel(lineno); + } +}; + +coverage.show_selection = function () { + var c = coverage; + + // Highlight the lines in the chunk + c.code_container().find(".highlight").removeClass("highlight"); + for (var probe = c.sel_begin; probe > 0 && probe < c.sel_end; probe++) { + c.num_elt(probe).addClass("highlight"); + } + + c.scroll_to_selection(); +}; + +coverage.scroll_to_selection = function () { + // Scroll the page if the chunk isn't fully visible. + if (coverage.selection_ends_on_screen() < 2) { + // Need to move the page. The html,body trick makes it scroll in all + // browsers, got it from http://stackoverflow.com/questions/3042651 + var top = coverage.line_elt(coverage.sel_begin); + var top_pos = parseInt(top.offset().top, 10); + coverage.scroll_window(top_pos - 30); + } +}; + +coverage.scroll_window = function (to_pos) { + $("html,body").animate({scrollTop: to_pos}, 200); +}; + +coverage.finish_scrolling = function () { + $("html,body").stop(true, true); +}; + +coverage.init_scroll_markers = function () { + var c = coverage; + // Init some variables + c.lines_len = $('td.text p').length; + c.body_h = $('body').height(); + c.header_h = $('div#header').height(); + c.missed_lines = $('td.text p.mis, td.text p.par'); + + // Build html + c.resize_scroll_markers(); +}; + +coverage.resize_scroll_markers = function () { + var c = coverage, + min_line_height = 3, + max_line_height = 10, + visible_window_h = $(window).height(); + + $('#scroll_marker').remove(); + // Don't build markers if the window has no scroll bar. + if (c.body_h <= visible_window_h) { + return; + } + + $("body").append("
 
"); + var scroll_marker = $('#scroll_marker'), + marker_scale = scroll_marker.height() / c.body_h, + line_height = scroll_marker.height() / c.lines_len; + + // Line height must be between the extremes. + if (line_height > min_line_height) { + if (line_height > max_line_height) { + line_height = max_line_height; + } + } + else { + line_height = min_line_height; + } + + var previous_line = -99, + last_mark, + last_top; + + c.missed_lines.each(function () { + var line_top = Math.round($(this).offset().top * marker_scale), + id_name = $(this).attr('id'), + line_number = parseInt(id_name.substring(1, id_name.length)); + + if (line_number === previous_line + 1) { + // If this solid missed block just make previous mark higher. + last_mark.css({ + 'height': line_top + line_height - last_top + }); + } + else { + // Add colored line in scroll_marker block. + scroll_marker.append('
'); + last_mark = $('#m' + line_number); + last_mark.css({ + 'height': line_height, + 'top': line_top + }); + last_top = line_top; + } + + previous_line = line_number; + }); +}; diff --git a/htmlcov/index.html b/htmlcov/index.html new file mode 100644 index 0000000..399ed11 --- /dev/null +++ b/htmlcov/index.html @@ -0,0 +1,338 @@ + + + + + + + + Coverage report + + + + + + + + + + + + + +
+ Hide keyboard shortcuts +

Hot-keys on this page

+
+

+ n + s + m + x + + c   change column sorting +

+
+
+ +
+ + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + + +
Modulestatementsmissingexcludedcoverage
Total69871090%
LSTMPredictStock\__init__.py000100%
LSTMPredictStock\core\__init__.py600100%
LSTMPredictStock\core\data_processor.py587088%
LSTMPredictStock\core\get_domestic_hist_stock.py451098%
LSTMPredictStock\core\model.py8630065%
LSTMPredictStock\core\utils.py900100%
LSTMPredictStock\run.py12624081%
WebStockPredict\__init__.py000100%
WebStockPredict\settings.py1800100%
WebStockPredict\urls.py300100%
WebStockPredict\wsgi.py4400%
manage.py92078%
stock_predict\__init__.py000100%
stock_predict\add_companies_to_db.py800100%
stock_predict\admin.py500100%
stock_predict\apps.py300100%
stock_predict\migrations\0001_initial.py600100%
stock_predict\migrations\0002_auto_20181212_1138.py400100%
stock_predict\migrations\0003_auto_20181212_1206.py400100%
stock_predict\migrations\0004_auto_20181213_1455.py400100%
stock_predict\migrations\0005_stockindex.py500100%
stock_predict\migrations\0006_stockindex_zong_he.py400100%
stock_predict\migrations\__init__.py000100%
stock_predict\models.py4300100%
stock_predict\tests.py1702099%
stock_predict\urls.py500100%
stock_predict\views.py731099%
+ +

+ No items found using the specified filter. +

+
+ + + + + diff --git a/htmlcov/jquery.ba-throttle-debounce.min.js b/htmlcov/jquery.ba-throttle-debounce.min.js new file mode 100644 index 0000000..648fe5d --- /dev/null +++ b/htmlcov/jquery.ba-throttle-debounce.min.js @@ -0,0 +1,9 @@ +/* + * jQuery throttle / debounce - v1.1 - 3/7/2010 + * http://benalman.com/projects/jquery-throttle-debounce-plugin/ + * + * Copyright (c) 2010 "Cowboy" Ben Alman + * Dual licensed under the MIT and GPL licenses. + * http://benalman.com/about/license/ + */ +(function(b,c){var $=b.jQuery||b.Cowboy||(b.Cowboy={}),a;$.throttle=a=function(e,f,j,i){var h,d=0;if(typeof f!=="boolean"){i=j;j=f;f=c}function g(){var o=this,m=+new Date()-d,n=arguments;function l(){d=+new Date();j.apply(o,n)}function k(){h=c}if(i&&!h){l()}h&&clearTimeout(h);if(i===c&&m>e){l()}else{if(f!==true){h=setTimeout(i?k:l,i===c?e-m:e)}}}if($.guid){g.guid=j.guid=j.guid||$.guid++}return g};$.debounce=function(d,e,f){return f===c?a(d,e,false):a(d,f,e!==false)}})(this); diff --git a/htmlcov/jquery.hotkeys.js b/htmlcov/jquery.hotkeys.js new file mode 100644 index 0000000..09b21e0 --- /dev/null +++ b/htmlcov/jquery.hotkeys.js @@ -0,0 +1,99 @@ +/* + * jQuery Hotkeys Plugin + * Copyright 2010, John Resig + * Dual licensed under the MIT or GPL Version 2 licenses. + * + * Based upon the plugin by Tzury Bar Yochay: + * http://github.com/tzuryby/hotkeys + * + * Original idea by: + * Binny V A, http://www.openjs.com/scripts/events/keyboard_shortcuts/ +*/ + +(function(jQuery){ + + jQuery.hotkeys = { + version: "0.8", + + specialKeys: { + 8: "backspace", 9: "tab", 13: "return", 16: "shift", 17: "ctrl", 18: "alt", 19: "pause", + 20: "capslock", 27: "esc", 32: "space", 33: "pageup", 34: "pagedown", 35: "end", 36: "home", + 37: "left", 38: "up", 39: "right", 40: "down", 45: "insert", 46: "del", + 96: "0", 97: "1", 98: "2", 99: "3", 100: "4", 101: "5", 102: "6", 103: "7", + 104: "8", 105: "9", 106: "*", 107: "+", 109: "-", 110: ".", 111 : "/", + 112: "f1", 113: "f2", 114: "f3", 115: "f4", 116: "f5", 117: "f6", 118: "f7", 119: "f8", + 120: "f9", 121: "f10", 122: "f11", 123: "f12", 144: "numlock", 145: "scroll", 191: "/", 224: "meta" + }, + + shiftNums: { + "`": "~", "1": "!", "2": "@", "3": "#", "4": "$", "5": "%", "6": "^", "7": "&", + "8": "*", "9": "(", "0": ")", "-": "_", "=": "+", ";": ": ", "'": "\"", ",": "<", + ".": ">", "/": "?", "\\": "|" + } + }; + + function keyHandler( handleObj ) { + // Only care when a possible input has been specified + if ( typeof handleObj.data !== "string" ) { + return; + } + + var origHandler = handleObj.handler, + keys = handleObj.data.toLowerCase().split(" "); + + handleObj.handler = function( event ) { + // Don't fire in text-accepting inputs that we didn't directly bind to + if ( this !== event.target && (/textarea|select/i.test( event.target.nodeName ) || + event.target.type === "text") ) { + return; + } + + // Keypress represents characters, not special keys + var special = event.type !== "keypress" && jQuery.hotkeys.specialKeys[ event.which ], + character = String.fromCharCode( event.which ).toLowerCase(), + key, modif = "", possible = {}; + + // check combinations (alt|ctrl|shift+anything) + if ( event.altKey && special !== "alt" ) { + modif += "alt+"; + } + + if ( event.ctrlKey && special !== "ctrl" ) { + modif += "ctrl+"; + } + + // TODO: Need to make sure this works consistently across platforms + if ( event.metaKey && !event.ctrlKey && special !== "meta" ) { + modif += "meta+"; + } + + if ( event.shiftKey && special !== "shift" ) { + modif += "shift+"; + } + + if ( special ) { + possible[ modif + special ] = true; + + } else { + possible[ modif + character ] = true; + possible[ modif + jQuery.hotkeys.shiftNums[ character ] ] = true; + + // "$" can be triggered as "Shift+4" or "Shift+$" or just "$" + if ( modif === "shift+" ) { + possible[ jQuery.hotkeys.shiftNums[ character ] ] = true; + } + } + + for ( var i = 0, l = keys.length; i < l; i++ ) { + if ( possible[ keys[i] ] ) { + return origHandler.apply( this, arguments ); + } + } + }; + } + + jQuery.each([ "keydown", "keyup", "keypress" ], function() { + jQuery.event.special[ this ] = { add: keyHandler }; + }); + +})( jQuery ); diff --git a/htmlcov/jquery.isonscreen.js b/htmlcov/jquery.isonscreen.js new file mode 100644 index 0000000..0182ebd --- /dev/null +++ b/htmlcov/jquery.isonscreen.js @@ -0,0 +1,53 @@ +/* Copyright (c) 2010 + * @author Laurence Wheway + * Dual licensed under the MIT (http://www.opensource.org/licenses/mit-license.php) + * and GPL (http://www.opensource.org/licenses/gpl-license.php) licenses. + * + * @version 1.2.0 + */ +(function($) { + jQuery.extend({ + isOnScreen: function(box, container) { + //ensure numbers come in as intgers (not strings) and remove 'px' is it's there + for(var i in box){box[i] = parseFloat(box[i])}; + for(var i in container){container[i] = parseFloat(container[i])}; + + if(!container){ + container = { + left: $(window).scrollLeft(), + top: $(window).scrollTop(), + width: $(window).width(), + height: $(window).height() + } + } + + if( box.left+box.width-container.left > 0 && + box.left < container.width+container.left && + box.top+box.height-container.top > 0 && + box.top < container.height+container.top + ) return true; + return false; + } + }) + + + jQuery.fn.isOnScreen = function (container) { + for(var i in container){container[i] = parseFloat(container[i])}; + + if(!container){ + container = { + left: $(window).scrollLeft(), + top: $(window).scrollTop(), + width: $(window).width(), + height: $(window).height() + } + } + + if( $(this).offset().left+$(this).width()-container.left > 0 && + $(this).offset().left < container.width+container.left && + $(this).offset().top+$(this).height()-container.top > 0 && + $(this).offset().top < container.height+container.top + ) return true; + return false; + } +})(jQuery); diff --git a/htmlcov/jquery.min.js b/htmlcov/jquery.min.js new file mode 100644 index 0000000..d1608e3 --- /dev/null +++ b/htmlcov/jquery.min.js @@ -0,0 +1,4 @@ +/*! jQuery v1.11.1 | (c) 2005, 2014 jQuery Foundation, Inc. | jquery.org/license */ +!function(a,b){"object"==typeof module&&"object"==typeof module.exports?module.exports=a.document?b(a,!0):function(a){if(!a.document)throw new Error("jQuery requires a window with a document");return b(a)}:b(a)}("undefined"!=typeof window?window:this,function(a,b){var c=[],d=c.slice,e=c.concat,f=c.push,g=c.indexOf,h={},i=h.toString,j=h.hasOwnProperty,k={},l="1.11.1",m=function(a,b){return new m.fn.init(a,b)},n=/^[\s\uFEFF\xA0]+|[\s\uFEFF\xA0]+$/g,o=/^-ms-/,p=/-([\da-z])/gi,q=function(a,b){return b.toUpperCase()};m.fn=m.prototype={jquery:l,constructor:m,selector:"",length:0,toArray:function(){return d.call(this)},get:function(a){return null!=a?0>a?this[a+this.length]:this[a]:d.call(this)},pushStack:function(a){var b=m.merge(this.constructor(),a);return b.prevObject=this,b.context=this.context,b},each:function(a,b){return m.each(this,a,b)},map:function(a){return this.pushStack(m.map(this,function(b,c){return a.call(b,c,b)}))},slice:function(){return this.pushStack(d.apply(this,arguments))},first:function(){return this.eq(0)},last:function(){return this.eq(-1)},eq:function(a){var b=this.length,c=+a+(0>a?b:0);return this.pushStack(c>=0&&b>c?[this[c]]:[])},end:function(){return this.prevObject||this.constructor(null)},push:f,sort:c.sort,splice:c.splice},m.extend=m.fn.extend=function(){var a,b,c,d,e,f,g=arguments[0]||{},h=1,i=arguments.length,j=!1;for("boolean"==typeof g&&(j=g,g=arguments[h]||{},h++),"object"==typeof g||m.isFunction(g)||(g={}),h===i&&(g=this,h--);i>h;h++)if(null!=(e=arguments[h]))for(d in e)a=g[d],c=e[d],g!==c&&(j&&c&&(m.isPlainObject(c)||(b=m.isArray(c)))?(b?(b=!1,f=a&&m.isArray(a)?a:[]):f=a&&m.isPlainObject(a)?a:{},g[d]=m.extend(j,f,c)):void 0!==c&&(g[d]=c));return g},m.extend({expando:"jQuery"+(l+Math.random()).replace(/\D/g,""),isReady:!0,error:function(a){throw new Error(a)},noop:function(){},isFunction:function(a){return"function"===m.type(a)},isArray:Array.isArray||function(a){return"array"===m.type(a)},isWindow:function(a){return null!=a&&a==a.window},isNumeric:function(a){return!m.isArray(a)&&a-parseFloat(a)>=0},isEmptyObject:function(a){var b;for(b in a)return!1;return!0},isPlainObject:function(a){var b;if(!a||"object"!==m.type(a)||a.nodeType||m.isWindow(a))return!1;try{if(a.constructor&&!j.call(a,"constructor")&&!j.call(a.constructor.prototype,"isPrototypeOf"))return!1}catch(c){return!1}if(k.ownLast)for(b in a)return j.call(a,b);for(b in a);return void 0===b||j.call(a,b)},type:function(a){return null==a?a+"":"object"==typeof a||"function"==typeof a?h[i.call(a)]||"object":typeof a},globalEval:function(b){b&&m.trim(b)&&(a.execScript||function(b){a.eval.call(a,b)})(b)},camelCase:function(a){return a.replace(o,"ms-").replace(p,q)},nodeName:function(a,b){return a.nodeName&&a.nodeName.toLowerCase()===b.toLowerCase()},each:function(a,b,c){var d,e=0,f=a.length,g=r(a);if(c){if(g){for(;f>e;e++)if(d=b.apply(a[e],c),d===!1)break}else for(e in a)if(d=b.apply(a[e],c),d===!1)break}else if(g){for(;f>e;e++)if(d=b.call(a[e],e,a[e]),d===!1)break}else for(e in a)if(d=b.call(a[e],e,a[e]),d===!1)break;return a},trim:function(a){return null==a?"":(a+"").replace(n,"")},makeArray:function(a,b){var c=b||[];return null!=a&&(r(Object(a))?m.merge(c,"string"==typeof a?[a]:a):f.call(c,a)),c},inArray:function(a,b,c){var d;if(b){if(g)return g.call(b,a,c);for(d=b.length,c=c?0>c?Math.max(0,d+c):c:0;d>c;c++)if(c in b&&b[c]===a)return c}return-1},merge:function(a,b){var c=+b.length,d=0,e=a.length;while(c>d)a[e++]=b[d++];if(c!==c)while(void 0!==b[d])a[e++]=b[d++];return a.length=e,a},grep:function(a,b,c){for(var d,e=[],f=0,g=a.length,h=!c;g>f;f++)d=!b(a[f],f),d!==h&&e.push(a[f]);return e},map:function(a,b,c){var d,f=0,g=a.length,h=r(a),i=[];if(h)for(;g>f;f++)d=b(a[f],f,c),null!=d&&i.push(d);else for(f in a)d=b(a[f],f,c),null!=d&&i.push(d);return e.apply([],i)},guid:1,proxy:function(a,b){var c,e,f;return"string"==typeof b&&(f=a[b],b=a,a=f),m.isFunction(a)?(c=d.call(arguments,2),e=function(){return a.apply(b||this,c.concat(d.call(arguments)))},e.guid=a.guid=a.guid||m.guid++,e):void 0},now:function(){return+new Date},support:k}),m.each("Boolean Number String Function Array Date RegExp Object Error".split(" "),function(a,b){h["[object "+b+"]"]=b.toLowerCase()});function r(a){var b=a.length,c=m.type(a);return"function"===c||m.isWindow(a)?!1:1===a.nodeType&&b?!0:"array"===c||0===b||"number"==typeof b&&b>0&&b-1 in a}var s=function(a){var b,c,d,e,f,g,h,i,j,k,l,m,n,o,p,q,r,s,t,u="sizzle"+-new Date,v=a.document,w=0,x=0,y=gb(),z=gb(),A=gb(),B=function(a,b){return a===b&&(l=!0),0},C="undefined",D=1<<31,E={}.hasOwnProperty,F=[],G=F.pop,H=F.push,I=F.push,J=F.slice,K=F.indexOf||function(a){for(var b=0,c=this.length;c>b;b++)if(this[b]===a)return b;return-1},L="checked|selected|async|autofocus|autoplay|controls|defer|disabled|hidden|ismap|loop|multiple|open|readonly|required|scoped",M="[\\x20\\t\\r\\n\\f]",N="(?:\\\\.|[\\w-]|[^\\x00-\\xa0])+",O=N.replace("w","w#"),P="\\["+M+"*("+N+")(?:"+M+"*([*^$|!~]?=)"+M+"*(?:'((?:\\\\.|[^\\\\'])*)'|\"((?:\\\\.|[^\\\\\"])*)\"|("+O+"))|)"+M+"*\\]",Q=":("+N+")(?:\\((('((?:\\\\.|[^\\\\'])*)'|\"((?:\\\\.|[^\\\\\"])*)\")|((?:\\\\.|[^\\\\()[\\]]|"+P+")*)|.*)\\)|)",R=new RegExp("^"+M+"+|((?:^|[^\\\\])(?:\\\\.)*)"+M+"+$","g"),S=new RegExp("^"+M+"*,"+M+"*"),T=new RegExp("^"+M+"*([>+~]|"+M+")"+M+"*"),U=new RegExp("="+M+"*([^\\]'\"]*?)"+M+"*\\]","g"),V=new RegExp(Q),W=new RegExp("^"+O+"$"),X={ID:new RegExp("^#("+N+")"),CLASS:new RegExp("^\\.("+N+")"),TAG:new RegExp("^("+N.replace("w","w*")+")"),ATTR:new RegExp("^"+P),PSEUDO:new RegExp("^"+Q),CHILD:new RegExp("^:(only|first|last|nth|nth-last)-(child|of-type)(?:\\("+M+"*(even|odd|(([+-]|)(\\d*)n|)"+M+"*(?:([+-]|)"+M+"*(\\d+)|))"+M+"*\\)|)","i"),bool:new RegExp("^(?:"+L+")$","i"),needsContext:new RegExp("^"+M+"*[>+~]|:(even|odd|eq|gt|lt|nth|first|last)(?:\\("+M+"*((?:-\\d)?\\d*)"+M+"*\\)|)(?=[^-]|$)","i")},Y=/^(?:input|select|textarea|button)$/i,Z=/^h\d$/i,$=/^[^{]+\{\s*\[native \w/,_=/^(?:#([\w-]+)|(\w+)|\.([\w-]+))$/,ab=/[+~]/,bb=/'|\\/g,cb=new RegExp("\\\\([\\da-f]{1,6}"+M+"?|("+M+")|.)","ig"),db=function(a,b,c){var d="0x"+b-65536;return d!==d||c?b:0>d?String.fromCharCode(d+65536):String.fromCharCode(d>>10|55296,1023&d|56320)};try{I.apply(F=J.call(v.childNodes),v.childNodes),F[v.childNodes.length].nodeType}catch(eb){I={apply:F.length?function(a,b){H.apply(a,J.call(b))}:function(a,b){var c=a.length,d=0;while(a[c++]=b[d++]);a.length=c-1}}}function fb(a,b,d,e){var f,h,j,k,l,o,r,s,w,x;if((b?b.ownerDocument||b:v)!==n&&m(b),b=b||n,d=d||[],!a||"string"!=typeof a)return d;if(1!==(k=b.nodeType)&&9!==k)return[];if(p&&!e){if(f=_.exec(a))if(j=f[1]){if(9===k){if(h=b.getElementById(j),!h||!h.parentNode)return d;if(h.id===j)return d.push(h),d}else if(b.ownerDocument&&(h=b.ownerDocument.getElementById(j))&&t(b,h)&&h.id===j)return d.push(h),d}else{if(f[2])return I.apply(d,b.getElementsByTagName(a)),d;if((j=f[3])&&c.getElementsByClassName&&b.getElementsByClassName)return I.apply(d,b.getElementsByClassName(j)),d}if(c.qsa&&(!q||!q.test(a))){if(s=r=u,w=b,x=9===k&&a,1===k&&"object"!==b.nodeName.toLowerCase()){o=g(a),(r=b.getAttribute("id"))?s=r.replace(bb,"\\$&"):b.setAttribute("id",s),s="[id='"+s+"'] ",l=o.length;while(l--)o[l]=s+qb(o[l]);w=ab.test(a)&&ob(b.parentNode)||b,x=o.join(",")}if(x)try{return I.apply(d,w.querySelectorAll(x)),d}catch(y){}finally{r||b.removeAttribute("id")}}}return i(a.replace(R,"$1"),b,d,e)}function gb(){var a=[];function b(c,e){return a.push(c+" ")>d.cacheLength&&delete b[a.shift()],b[c+" "]=e}return b}function hb(a){return a[u]=!0,a}function ib(a){var b=n.createElement("div");try{return!!a(b)}catch(c){return!1}finally{b.parentNode&&b.parentNode.removeChild(b),b=null}}function jb(a,b){var c=a.split("|"),e=a.length;while(e--)d.attrHandle[c[e]]=b}function kb(a,b){var c=b&&a,d=c&&1===a.nodeType&&1===b.nodeType&&(~b.sourceIndex||D)-(~a.sourceIndex||D);if(d)return d;if(c)while(c=c.nextSibling)if(c===b)return-1;return a?1:-1}function lb(a){return function(b){var c=b.nodeName.toLowerCase();return"input"===c&&b.type===a}}function mb(a){return function(b){var c=b.nodeName.toLowerCase();return("input"===c||"button"===c)&&b.type===a}}function nb(a){return hb(function(b){return b=+b,hb(function(c,d){var e,f=a([],c.length,b),g=f.length;while(g--)c[e=f[g]]&&(c[e]=!(d[e]=c[e]))})})}function ob(a){return a&&typeof a.getElementsByTagName!==C&&a}c=fb.support={},f=fb.isXML=function(a){var b=a&&(a.ownerDocument||a).documentElement;return b?"HTML"!==b.nodeName:!1},m=fb.setDocument=function(a){var b,e=a?a.ownerDocument||a:v,g=e.defaultView;return e!==n&&9===e.nodeType&&e.documentElement?(n=e,o=e.documentElement,p=!f(e),g&&g!==g.top&&(g.addEventListener?g.addEventListener("unload",function(){m()},!1):g.attachEvent&&g.attachEvent("onunload",function(){m()})),c.attributes=ib(function(a){return a.className="i",!a.getAttribute("className")}),c.getElementsByTagName=ib(function(a){return a.appendChild(e.createComment("")),!a.getElementsByTagName("*").length}),c.getElementsByClassName=$.test(e.getElementsByClassName)&&ib(function(a){return a.innerHTML="
",a.firstChild.className="i",2===a.getElementsByClassName("i").length}),c.getById=ib(function(a){return o.appendChild(a).id=u,!e.getElementsByName||!e.getElementsByName(u).length}),c.getById?(d.find.ID=function(a,b){if(typeof b.getElementById!==C&&p){var c=b.getElementById(a);return c&&c.parentNode?[c]:[]}},d.filter.ID=function(a){var b=a.replace(cb,db);return function(a){return a.getAttribute("id")===b}}):(delete d.find.ID,d.filter.ID=function(a){var b=a.replace(cb,db);return function(a){var c=typeof a.getAttributeNode!==C&&a.getAttributeNode("id");return c&&c.value===b}}),d.find.TAG=c.getElementsByTagName?function(a,b){return typeof b.getElementsByTagName!==C?b.getElementsByTagName(a):void 0}:function(a,b){var c,d=[],e=0,f=b.getElementsByTagName(a);if("*"===a){while(c=f[e++])1===c.nodeType&&d.push(c);return d}return f},d.find.CLASS=c.getElementsByClassName&&function(a,b){return typeof b.getElementsByClassName!==C&&p?b.getElementsByClassName(a):void 0},r=[],q=[],(c.qsa=$.test(e.querySelectorAll))&&(ib(function(a){a.innerHTML="",a.querySelectorAll("[msallowclip^='']").length&&q.push("[*^$]="+M+"*(?:''|\"\")"),a.querySelectorAll("[selected]").length||q.push("\\["+M+"*(?:value|"+L+")"),a.querySelectorAll(":checked").length||q.push(":checked")}),ib(function(a){var b=e.createElement("input");b.setAttribute("type","hidden"),a.appendChild(b).setAttribute("name","D"),a.querySelectorAll("[name=d]").length&&q.push("name"+M+"*[*^$|!~]?="),a.querySelectorAll(":enabled").length||q.push(":enabled",":disabled"),a.querySelectorAll("*,:x"),q.push(",.*:")})),(c.matchesSelector=$.test(s=o.matches||o.webkitMatchesSelector||o.mozMatchesSelector||o.oMatchesSelector||o.msMatchesSelector))&&ib(function(a){c.disconnectedMatch=s.call(a,"div"),s.call(a,"[s!='']:x"),r.push("!=",Q)}),q=q.length&&new RegExp(q.join("|")),r=r.length&&new RegExp(r.join("|")),b=$.test(o.compareDocumentPosition),t=b||$.test(o.contains)?function(a,b){var c=9===a.nodeType?a.documentElement:a,d=b&&b.parentNode;return a===d||!(!d||1!==d.nodeType||!(c.contains?c.contains(d):a.compareDocumentPosition&&16&a.compareDocumentPosition(d)))}:function(a,b){if(b)while(b=b.parentNode)if(b===a)return!0;return!1},B=b?function(a,b){if(a===b)return l=!0,0;var d=!a.compareDocumentPosition-!b.compareDocumentPosition;return d?d:(d=(a.ownerDocument||a)===(b.ownerDocument||b)?a.compareDocumentPosition(b):1,1&d||!c.sortDetached&&b.compareDocumentPosition(a)===d?a===e||a.ownerDocument===v&&t(v,a)?-1:b===e||b.ownerDocument===v&&t(v,b)?1:k?K.call(k,a)-K.call(k,b):0:4&d?-1:1)}:function(a,b){if(a===b)return l=!0,0;var c,d=0,f=a.parentNode,g=b.parentNode,h=[a],i=[b];if(!f||!g)return a===e?-1:b===e?1:f?-1:g?1:k?K.call(k,a)-K.call(k,b):0;if(f===g)return kb(a,b);c=a;while(c=c.parentNode)h.unshift(c);c=b;while(c=c.parentNode)i.unshift(c);while(h[d]===i[d])d++;return d?kb(h[d],i[d]):h[d]===v?-1:i[d]===v?1:0},e):n},fb.matches=function(a,b){return fb(a,null,null,b)},fb.matchesSelector=function(a,b){if((a.ownerDocument||a)!==n&&m(a),b=b.replace(U,"='$1']"),!(!c.matchesSelector||!p||r&&r.test(b)||q&&q.test(b)))try{var d=s.call(a,b);if(d||c.disconnectedMatch||a.document&&11!==a.document.nodeType)return d}catch(e){}return fb(b,n,null,[a]).length>0},fb.contains=function(a,b){return(a.ownerDocument||a)!==n&&m(a),t(a,b)},fb.attr=function(a,b){(a.ownerDocument||a)!==n&&m(a);var e=d.attrHandle[b.toLowerCase()],f=e&&E.call(d.attrHandle,b.toLowerCase())?e(a,b,!p):void 0;return void 0!==f?f:c.attributes||!p?a.getAttribute(b):(f=a.getAttributeNode(b))&&f.specified?f.value:null},fb.error=function(a){throw new Error("Syntax error, unrecognized expression: "+a)},fb.uniqueSort=function(a){var b,d=[],e=0,f=0;if(l=!c.detectDuplicates,k=!c.sortStable&&a.slice(0),a.sort(B),l){while(b=a[f++])b===a[f]&&(e=d.push(f));while(e--)a.splice(d[e],1)}return k=null,a},e=fb.getText=function(a){var b,c="",d=0,f=a.nodeType;if(f){if(1===f||9===f||11===f){if("string"==typeof a.textContent)return a.textContent;for(a=a.firstChild;a;a=a.nextSibling)c+=e(a)}else if(3===f||4===f)return a.nodeValue}else while(b=a[d++])c+=e(b);return c},d=fb.selectors={cacheLength:50,createPseudo:hb,match:X,attrHandle:{},find:{},relative:{">":{dir:"parentNode",first:!0}," ":{dir:"parentNode"},"+":{dir:"previousSibling",first:!0},"~":{dir:"previousSibling"}},preFilter:{ATTR:function(a){return a[1]=a[1].replace(cb,db),a[3]=(a[3]||a[4]||a[5]||"").replace(cb,db),"~="===a[2]&&(a[3]=" "+a[3]+" "),a.slice(0,4)},CHILD:function(a){return a[1]=a[1].toLowerCase(),"nth"===a[1].slice(0,3)?(a[3]||fb.error(a[0]),a[4]=+(a[4]?a[5]+(a[6]||1):2*("even"===a[3]||"odd"===a[3])),a[5]=+(a[7]+a[8]||"odd"===a[3])):a[3]&&fb.error(a[0]),a},PSEUDO:function(a){var b,c=!a[6]&&a[2];return X.CHILD.test(a[0])?null:(a[3]?a[2]=a[4]||a[5]||"":c&&V.test(c)&&(b=g(c,!0))&&(b=c.indexOf(")",c.length-b)-c.length)&&(a[0]=a[0].slice(0,b),a[2]=c.slice(0,b)),a.slice(0,3))}},filter:{TAG:function(a){var b=a.replace(cb,db).toLowerCase();return"*"===a?function(){return!0}:function(a){return a.nodeName&&a.nodeName.toLowerCase()===b}},CLASS:function(a){var b=y[a+" "];return b||(b=new RegExp("(^|"+M+")"+a+"("+M+"|$)"))&&y(a,function(a){return b.test("string"==typeof a.className&&a.className||typeof a.getAttribute!==C&&a.getAttribute("class")||"")})},ATTR:function(a,b,c){return function(d){var e=fb.attr(d,a);return null==e?"!="===b:b?(e+="","="===b?e===c:"!="===b?e!==c:"^="===b?c&&0===e.indexOf(c):"*="===b?c&&e.indexOf(c)>-1:"$="===b?c&&e.slice(-c.length)===c:"~="===b?(" "+e+" ").indexOf(c)>-1:"|="===b?e===c||e.slice(0,c.length+1)===c+"-":!1):!0}},CHILD:function(a,b,c,d,e){var f="nth"!==a.slice(0,3),g="last"!==a.slice(-4),h="of-type"===b;return 1===d&&0===e?function(a){return!!a.parentNode}:function(b,c,i){var j,k,l,m,n,o,p=f!==g?"nextSibling":"previousSibling",q=b.parentNode,r=h&&b.nodeName.toLowerCase(),s=!i&&!h;if(q){if(f){while(p){l=b;while(l=l[p])if(h?l.nodeName.toLowerCase()===r:1===l.nodeType)return!1;o=p="only"===a&&!o&&"nextSibling"}return!0}if(o=[g?q.firstChild:q.lastChild],g&&s){k=q[u]||(q[u]={}),j=k[a]||[],n=j[0]===w&&j[1],m=j[0]===w&&j[2],l=n&&q.childNodes[n];while(l=++n&&l&&l[p]||(m=n=0)||o.pop())if(1===l.nodeType&&++m&&l===b){k[a]=[w,n,m];break}}else if(s&&(j=(b[u]||(b[u]={}))[a])&&j[0]===w)m=j[1];else while(l=++n&&l&&l[p]||(m=n=0)||o.pop())if((h?l.nodeName.toLowerCase()===r:1===l.nodeType)&&++m&&(s&&((l[u]||(l[u]={}))[a]=[w,m]),l===b))break;return m-=e,m===d||m%d===0&&m/d>=0}}},PSEUDO:function(a,b){var c,e=d.pseudos[a]||d.setFilters[a.toLowerCase()]||fb.error("unsupported pseudo: "+a);return e[u]?e(b):e.length>1?(c=[a,a,"",b],d.setFilters.hasOwnProperty(a.toLowerCase())?hb(function(a,c){var d,f=e(a,b),g=f.length;while(g--)d=K.call(a,f[g]),a[d]=!(c[d]=f[g])}):function(a){return e(a,0,c)}):e}},pseudos:{not:hb(function(a){var b=[],c=[],d=h(a.replace(R,"$1"));return d[u]?hb(function(a,b,c,e){var f,g=d(a,null,e,[]),h=a.length;while(h--)(f=g[h])&&(a[h]=!(b[h]=f))}):function(a,e,f){return b[0]=a,d(b,null,f,c),!c.pop()}}),has:hb(function(a){return function(b){return fb(a,b).length>0}}),contains:hb(function(a){return function(b){return(b.textContent||b.innerText||e(b)).indexOf(a)>-1}}),lang:hb(function(a){return W.test(a||"")||fb.error("unsupported lang: "+a),a=a.replace(cb,db).toLowerCase(),function(b){var c;do if(c=p?b.lang:b.getAttribute("xml:lang")||b.getAttribute("lang"))return c=c.toLowerCase(),c===a||0===c.indexOf(a+"-");while((b=b.parentNode)&&1===b.nodeType);return!1}}),target:function(b){var c=a.location&&a.location.hash;return c&&c.slice(1)===b.id},root:function(a){return a===o},focus:function(a){return a===n.activeElement&&(!n.hasFocus||n.hasFocus())&&!!(a.type||a.href||~a.tabIndex)},enabled:function(a){return a.disabled===!1},disabled:function(a){return a.disabled===!0},checked:function(a){var b=a.nodeName.toLowerCase();return"input"===b&&!!a.checked||"option"===b&&!!a.selected},selected:function(a){return a.parentNode&&a.parentNode.selectedIndex,a.selected===!0},empty:function(a){for(a=a.firstChild;a;a=a.nextSibling)if(a.nodeType<6)return!1;return!0},parent:function(a){return!d.pseudos.empty(a)},header:function(a){return Z.test(a.nodeName)},input:function(a){return Y.test(a.nodeName)},button:function(a){var b=a.nodeName.toLowerCase();return"input"===b&&"button"===a.type||"button"===b},text:function(a){var b;return"input"===a.nodeName.toLowerCase()&&"text"===a.type&&(null==(b=a.getAttribute("type"))||"text"===b.toLowerCase())},first:nb(function(){return[0]}),last:nb(function(a,b){return[b-1]}),eq:nb(function(a,b,c){return[0>c?c+b:c]}),even:nb(function(a,b){for(var c=0;b>c;c+=2)a.push(c);return a}),odd:nb(function(a,b){for(var c=1;b>c;c+=2)a.push(c);return a}),lt:nb(function(a,b,c){for(var d=0>c?c+b:c;--d>=0;)a.push(d);return a}),gt:nb(function(a,b,c){for(var d=0>c?c+b:c;++db;b++)d+=a[b].value;return d}function rb(a,b,c){var d=b.dir,e=c&&"parentNode"===d,f=x++;return b.first?function(b,c,f){while(b=b[d])if(1===b.nodeType||e)return a(b,c,f)}:function(b,c,g){var h,i,j=[w,f];if(g){while(b=b[d])if((1===b.nodeType||e)&&a(b,c,g))return!0}else while(b=b[d])if(1===b.nodeType||e){if(i=b[u]||(b[u]={}),(h=i[d])&&h[0]===w&&h[1]===f)return j[2]=h[2];if(i[d]=j,j[2]=a(b,c,g))return!0}}}function sb(a){return a.length>1?function(b,c,d){var e=a.length;while(e--)if(!a[e](b,c,d))return!1;return!0}:a[0]}function tb(a,b,c){for(var d=0,e=b.length;e>d;d++)fb(a,b[d],c);return c}function ub(a,b,c,d,e){for(var f,g=[],h=0,i=a.length,j=null!=b;i>h;h++)(f=a[h])&&(!c||c(f,d,e))&&(g.push(f),j&&b.push(h));return g}function vb(a,b,c,d,e,f){return d&&!d[u]&&(d=vb(d)),e&&!e[u]&&(e=vb(e,f)),hb(function(f,g,h,i){var j,k,l,m=[],n=[],o=g.length,p=f||tb(b||"*",h.nodeType?[h]:h,[]),q=!a||!f&&b?p:ub(p,m,a,h,i),r=c?e||(f?a:o||d)?[]:g:q;if(c&&c(q,r,h,i),d){j=ub(r,n),d(j,[],h,i),k=j.length;while(k--)(l=j[k])&&(r[n[k]]=!(q[n[k]]=l))}if(f){if(e||a){if(e){j=[],k=r.length;while(k--)(l=r[k])&&j.push(q[k]=l);e(null,r=[],j,i)}k=r.length;while(k--)(l=r[k])&&(j=e?K.call(f,l):m[k])>-1&&(f[j]=!(g[j]=l))}}else r=ub(r===g?r.splice(o,r.length):r),e?e(null,g,r,i):I.apply(g,r)})}function wb(a){for(var b,c,e,f=a.length,g=d.relative[a[0].type],h=g||d.relative[" "],i=g?1:0,k=rb(function(a){return a===b},h,!0),l=rb(function(a){return K.call(b,a)>-1},h,!0),m=[function(a,c,d){return!g&&(d||c!==j)||((b=c).nodeType?k(a,c,d):l(a,c,d))}];f>i;i++)if(c=d.relative[a[i].type])m=[rb(sb(m),c)];else{if(c=d.filter[a[i].type].apply(null,a[i].matches),c[u]){for(e=++i;f>e;e++)if(d.relative[a[e].type])break;return vb(i>1&&sb(m),i>1&&qb(a.slice(0,i-1).concat({value:" "===a[i-2].type?"*":""})).replace(R,"$1"),c,e>i&&wb(a.slice(i,e)),f>e&&wb(a=a.slice(e)),f>e&&qb(a))}m.push(c)}return sb(m)}function xb(a,b){var c=b.length>0,e=a.length>0,f=function(f,g,h,i,k){var l,m,o,p=0,q="0",r=f&&[],s=[],t=j,u=f||e&&d.find.TAG("*",k),v=w+=null==t?1:Math.random()||.1,x=u.length;for(k&&(j=g!==n&&g);q!==x&&null!=(l=u[q]);q++){if(e&&l){m=0;while(o=a[m++])if(o(l,g,h)){i.push(l);break}k&&(w=v)}c&&((l=!o&&l)&&p--,f&&r.push(l))}if(p+=q,c&&q!==p){m=0;while(o=b[m++])o(r,s,g,h);if(f){if(p>0)while(q--)r[q]||s[q]||(s[q]=G.call(i));s=ub(s)}I.apply(i,s),k&&!f&&s.length>0&&p+b.length>1&&fb.uniqueSort(i)}return k&&(w=v,j=t),r};return c?hb(f):f}return h=fb.compile=function(a,b){var c,d=[],e=[],f=A[a+" "];if(!f){b||(b=g(a)),c=b.length;while(c--)f=wb(b[c]),f[u]?d.push(f):e.push(f);f=A(a,xb(e,d)),f.selector=a}return f},i=fb.select=function(a,b,e,f){var i,j,k,l,m,n="function"==typeof a&&a,o=!f&&g(a=n.selector||a);if(e=e||[],1===o.length){if(j=o[0]=o[0].slice(0),j.length>2&&"ID"===(k=j[0]).type&&c.getById&&9===b.nodeType&&p&&d.relative[j[1].type]){if(b=(d.find.ID(k.matches[0].replace(cb,db),b)||[])[0],!b)return e;n&&(b=b.parentNode),a=a.slice(j.shift().value.length)}i=X.needsContext.test(a)?0:j.length;while(i--){if(k=j[i],d.relative[l=k.type])break;if((m=d.find[l])&&(f=m(k.matches[0].replace(cb,db),ab.test(j[0].type)&&ob(b.parentNode)||b))){if(j.splice(i,1),a=f.length&&qb(j),!a)return I.apply(e,f),e;break}}}return(n||h(a,o))(f,b,!p,e,ab.test(a)&&ob(b.parentNode)||b),e},c.sortStable=u.split("").sort(B).join("")===u,c.detectDuplicates=!!l,m(),c.sortDetached=ib(function(a){return 1&a.compareDocumentPosition(n.createElement("div"))}),ib(function(a){return a.innerHTML="","#"===a.firstChild.getAttribute("href")})||jb("type|href|height|width",function(a,b,c){return c?void 0:a.getAttribute(b,"type"===b.toLowerCase()?1:2)}),c.attributes&&ib(function(a){return a.innerHTML="",a.firstChild.setAttribute("value",""),""===a.firstChild.getAttribute("value")})||jb("value",function(a,b,c){return c||"input"!==a.nodeName.toLowerCase()?void 0:a.defaultValue}),ib(function(a){return null==a.getAttribute("disabled")})||jb(L,function(a,b,c){var d;return c?void 0:a[b]===!0?b.toLowerCase():(d=a.getAttributeNode(b))&&d.specified?d.value:null}),fb}(a);m.find=s,m.expr=s.selectors,m.expr[":"]=m.expr.pseudos,m.unique=s.uniqueSort,m.text=s.getText,m.isXMLDoc=s.isXML,m.contains=s.contains;var t=m.expr.match.needsContext,u=/^<(\w+)\s*\/?>(?:<\/\1>|)$/,v=/^.[^:#\[\.,]*$/;function w(a,b,c){if(m.isFunction(b))return m.grep(a,function(a,d){return!!b.call(a,d,a)!==c});if(b.nodeType)return m.grep(a,function(a){return a===b!==c});if("string"==typeof b){if(v.test(b))return m.filter(b,a,c);b=m.filter(b,a)}return m.grep(a,function(a){return m.inArray(a,b)>=0!==c})}m.filter=function(a,b,c){var d=b[0];return c&&(a=":not("+a+")"),1===b.length&&1===d.nodeType?m.find.matchesSelector(d,a)?[d]:[]:m.find.matches(a,m.grep(b,function(a){return 1===a.nodeType}))},m.fn.extend({find:function(a){var b,c=[],d=this,e=d.length;if("string"!=typeof a)return this.pushStack(m(a).filter(function(){for(b=0;e>b;b++)if(m.contains(d[b],this))return!0}));for(b=0;e>b;b++)m.find(a,d[b],c);return c=this.pushStack(e>1?m.unique(c):c),c.selector=this.selector?this.selector+" "+a:a,c},filter:function(a){return this.pushStack(w(this,a||[],!1))},not:function(a){return this.pushStack(w(this,a||[],!0))},is:function(a){return!!w(this,"string"==typeof a&&t.test(a)?m(a):a||[],!1).length}});var x,y=a.document,z=/^(?:\s*(<[\w\W]+>)[^>]*|#([\w-]*))$/,A=m.fn.init=function(a,b){var c,d;if(!a)return this;if("string"==typeof a){if(c="<"===a.charAt(0)&&">"===a.charAt(a.length-1)&&a.length>=3?[null,a,null]:z.exec(a),!c||!c[1]&&b)return!b||b.jquery?(b||x).find(a):this.constructor(b).find(a);if(c[1]){if(b=b instanceof m?b[0]:b,m.merge(this,m.parseHTML(c[1],b&&b.nodeType?b.ownerDocument||b:y,!0)),u.test(c[1])&&m.isPlainObject(b))for(c in b)m.isFunction(this[c])?this[c](b[c]):this.attr(c,b[c]);return this}if(d=y.getElementById(c[2]),d&&d.parentNode){if(d.id!==c[2])return x.find(a);this.length=1,this[0]=d}return this.context=y,this.selector=a,this}return a.nodeType?(this.context=this[0]=a,this.length=1,this):m.isFunction(a)?"undefined"!=typeof x.ready?x.ready(a):a(m):(void 0!==a.selector&&(this.selector=a.selector,this.context=a.context),m.makeArray(a,this))};A.prototype=m.fn,x=m(y);var B=/^(?:parents|prev(?:Until|All))/,C={children:!0,contents:!0,next:!0,prev:!0};m.extend({dir:function(a,b,c){var d=[],e=a[b];while(e&&9!==e.nodeType&&(void 0===c||1!==e.nodeType||!m(e).is(c)))1===e.nodeType&&d.push(e),e=e[b];return d},sibling:function(a,b){for(var c=[];a;a=a.nextSibling)1===a.nodeType&&a!==b&&c.push(a);return c}}),m.fn.extend({has:function(a){var b,c=m(a,this),d=c.length;return this.filter(function(){for(b=0;d>b;b++)if(m.contains(this,c[b]))return!0})},closest:function(a,b){for(var c,d=0,e=this.length,f=[],g=t.test(a)||"string"!=typeof a?m(a,b||this.context):0;e>d;d++)for(c=this[d];c&&c!==b;c=c.parentNode)if(c.nodeType<11&&(g?g.index(c)>-1:1===c.nodeType&&m.find.matchesSelector(c,a))){f.push(c);break}return this.pushStack(f.length>1?m.unique(f):f)},index:function(a){return a?"string"==typeof a?m.inArray(this[0],m(a)):m.inArray(a.jquery?a[0]:a,this):this[0]&&this[0].parentNode?this.first().prevAll().length:-1},add:function(a,b){return this.pushStack(m.unique(m.merge(this.get(),m(a,b))))},addBack:function(a){return this.add(null==a?this.prevObject:this.prevObject.filter(a))}});function D(a,b){do a=a[b];while(a&&1!==a.nodeType);return a}m.each({parent:function(a){var b=a.parentNode;return b&&11!==b.nodeType?b:null},parents:function(a){return m.dir(a,"parentNode")},parentsUntil:function(a,b,c){return m.dir(a,"parentNode",c)},next:function(a){return D(a,"nextSibling")},prev:function(a){return D(a,"previousSibling")},nextAll:function(a){return m.dir(a,"nextSibling")},prevAll:function(a){return m.dir(a,"previousSibling")},nextUntil:function(a,b,c){return m.dir(a,"nextSibling",c)},prevUntil:function(a,b,c){return m.dir(a,"previousSibling",c)},siblings:function(a){return m.sibling((a.parentNode||{}).firstChild,a)},children:function(a){return m.sibling(a.firstChild)},contents:function(a){return m.nodeName(a,"iframe")?a.contentDocument||a.contentWindow.document:m.merge([],a.childNodes)}},function(a,b){m.fn[a]=function(c,d){var e=m.map(this,b,c);return"Until"!==a.slice(-5)&&(d=c),d&&"string"==typeof d&&(e=m.filter(d,e)),this.length>1&&(C[a]||(e=m.unique(e)),B.test(a)&&(e=e.reverse())),this.pushStack(e)}});var E=/\S+/g,F={};function G(a){var b=F[a]={};return m.each(a.match(E)||[],function(a,c){b[c]=!0}),b}m.Callbacks=function(a){a="string"==typeof a?F[a]||G(a):m.extend({},a);var b,c,d,e,f,g,h=[],i=!a.once&&[],j=function(l){for(c=a.memory&&l,d=!0,f=g||0,g=0,e=h.length,b=!0;h&&e>f;f++)if(h[f].apply(l[0],l[1])===!1&&a.stopOnFalse){c=!1;break}b=!1,h&&(i?i.length&&j(i.shift()):c?h=[]:k.disable())},k={add:function(){if(h){var d=h.length;!function f(b){m.each(b,function(b,c){var d=m.type(c);"function"===d?a.unique&&k.has(c)||h.push(c):c&&c.length&&"string"!==d&&f(c)})}(arguments),b?e=h.length:c&&(g=d,j(c))}return this},remove:function(){return h&&m.each(arguments,function(a,c){var d;while((d=m.inArray(c,h,d))>-1)h.splice(d,1),b&&(e>=d&&e--,f>=d&&f--)}),this},has:function(a){return a?m.inArray(a,h)>-1:!(!h||!h.length)},empty:function(){return h=[],e=0,this},disable:function(){return h=i=c=void 0,this},disabled:function(){return!h},lock:function(){return i=void 0,c||k.disable(),this},locked:function(){return!i},fireWith:function(a,c){return!h||d&&!i||(c=c||[],c=[a,c.slice?c.slice():c],b?i.push(c):j(c)),this},fire:function(){return k.fireWith(this,arguments),this},fired:function(){return!!d}};return k},m.extend({Deferred:function(a){var b=[["resolve","done",m.Callbacks("once memory"),"resolved"],["reject","fail",m.Callbacks("once memory"),"rejected"],["notify","progress",m.Callbacks("memory")]],c="pending",d={state:function(){return c},always:function(){return e.done(arguments).fail(arguments),this},then:function(){var a=arguments;return m.Deferred(function(c){m.each(b,function(b,f){var g=m.isFunction(a[b])&&a[b];e[f[1]](function(){var a=g&&g.apply(this,arguments);a&&m.isFunction(a.promise)?a.promise().done(c.resolve).fail(c.reject).progress(c.notify):c[f[0]+"With"](this===d?c.promise():this,g?[a]:arguments)})}),a=null}).promise()},promise:function(a){return null!=a?m.extend(a,d):d}},e={};return d.pipe=d.then,m.each(b,function(a,f){var g=f[2],h=f[3];d[f[1]]=g.add,h&&g.add(function(){c=h},b[1^a][2].disable,b[2][2].lock),e[f[0]]=function(){return e[f[0]+"With"](this===e?d:this,arguments),this},e[f[0]+"With"]=g.fireWith}),d.promise(e),a&&a.call(e,e),e},when:function(a){var b=0,c=d.call(arguments),e=c.length,f=1!==e||a&&m.isFunction(a.promise)?e:0,g=1===f?a:m.Deferred(),h=function(a,b,c){return function(e){b[a]=this,c[a]=arguments.length>1?d.call(arguments):e,c===i?g.notifyWith(b,c):--f||g.resolveWith(b,c)}},i,j,k;if(e>1)for(i=new Array(e),j=new Array(e),k=new Array(e);e>b;b++)c[b]&&m.isFunction(c[b].promise)?c[b].promise().done(h(b,k,c)).fail(g.reject).progress(h(b,j,i)):--f;return f||g.resolveWith(k,c),g.promise()}});var H;m.fn.ready=function(a){return m.ready.promise().done(a),this},m.extend({isReady:!1,readyWait:1,holdReady:function(a){a?m.readyWait++:m.ready(!0)},ready:function(a){if(a===!0?!--m.readyWait:!m.isReady){if(!y.body)return setTimeout(m.ready);m.isReady=!0,a!==!0&&--m.readyWait>0||(H.resolveWith(y,[m]),m.fn.triggerHandler&&(m(y).triggerHandler("ready"),m(y).off("ready")))}}});function I(){y.addEventListener?(y.removeEventListener("DOMContentLoaded",J,!1),a.removeEventListener("load",J,!1)):(y.detachEvent("onreadystatechange",J),a.detachEvent("onload",J))}function J(){(y.addEventListener||"load"===event.type||"complete"===y.readyState)&&(I(),m.ready())}m.ready.promise=function(b){if(!H)if(H=m.Deferred(),"complete"===y.readyState)setTimeout(m.ready);else if(y.addEventListener)y.addEventListener("DOMContentLoaded",J,!1),a.addEventListener("load",J,!1);else{y.attachEvent("onreadystatechange",J),a.attachEvent("onload",J);var c=!1;try{c=null==a.frameElement&&y.documentElement}catch(d){}c&&c.doScroll&&!function e(){if(!m.isReady){try{c.doScroll("left")}catch(a){return setTimeout(e,50)}I(),m.ready()}}()}return H.promise(b)};var K="undefined",L;for(L in m(k))break;k.ownLast="0"!==L,k.inlineBlockNeedsLayout=!1,m(function(){var a,b,c,d;c=y.getElementsByTagName("body")[0],c&&c.style&&(b=y.createElement("div"),d=y.createElement("div"),d.style.cssText="position:absolute;border:0;width:0;height:0;top:0;left:-9999px",c.appendChild(d).appendChild(b),typeof b.style.zoom!==K&&(b.style.cssText="display:inline;margin:0;border:0;padding:1px;width:1px;zoom:1",k.inlineBlockNeedsLayout=a=3===b.offsetWidth,a&&(c.style.zoom=1)),c.removeChild(d))}),function(){var a=y.createElement("div");if(null==k.deleteExpando){k.deleteExpando=!0;try{delete a.test}catch(b){k.deleteExpando=!1}}a=null}(),m.acceptData=function(a){var b=m.noData[(a.nodeName+" ").toLowerCase()],c=+a.nodeType||1;return 1!==c&&9!==c?!1:!b||b!==!0&&a.getAttribute("classid")===b};var M=/^(?:\{[\w\W]*\}|\[[\w\W]*\])$/,N=/([A-Z])/g;function O(a,b,c){if(void 0===c&&1===a.nodeType){var d="data-"+b.replace(N,"-$1").toLowerCase();if(c=a.getAttribute(d),"string"==typeof c){try{c="true"===c?!0:"false"===c?!1:"null"===c?null:+c+""===c?+c:M.test(c)?m.parseJSON(c):c}catch(e){}m.data(a,b,c)}else c=void 0}return c}function P(a){var b;for(b in a)if(("data"!==b||!m.isEmptyObject(a[b]))&&"toJSON"!==b)return!1;return!0}function Q(a,b,d,e){if(m.acceptData(a)){var f,g,h=m.expando,i=a.nodeType,j=i?m.cache:a,k=i?a[h]:a[h]&&h; +if(k&&j[k]&&(e||j[k].data)||void 0!==d||"string"!=typeof b)return k||(k=i?a[h]=c.pop()||m.guid++:h),j[k]||(j[k]=i?{}:{toJSON:m.noop}),("object"==typeof b||"function"==typeof b)&&(e?j[k]=m.extend(j[k],b):j[k].data=m.extend(j[k].data,b)),g=j[k],e||(g.data||(g.data={}),g=g.data),void 0!==d&&(g[m.camelCase(b)]=d),"string"==typeof b?(f=g[b],null==f&&(f=g[m.camelCase(b)])):f=g,f}}function R(a,b,c){if(m.acceptData(a)){var d,e,f=a.nodeType,g=f?m.cache:a,h=f?a[m.expando]:m.expando;if(g[h]){if(b&&(d=c?g[h]:g[h].data)){m.isArray(b)?b=b.concat(m.map(b,m.camelCase)):b in d?b=[b]:(b=m.camelCase(b),b=b in d?[b]:b.split(" ")),e=b.length;while(e--)delete d[b[e]];if(c?!P(d):!m.isEmptyObject(d))return}(c||(delete g[h].data,P(g[h])))&&(f?m.cleanData([a],!0):k.deleteExpando||g!=g.window?delete g[h]:g[h]=null)}}}m.extend({cache:{},noData:{"applet ":!0,"embed ":!0,"object ":"clsid:D27CDB6E-AE6D-11cf-96B8-444553540000"},hasData:function(a){return a=a.nodeType?m.cache[a[m.expando]]:a[m.expando],!!a&&!P(a)},data:function(a,b,c){return Q(a,b,c)},removeData:function(a,b){return R(a,b)},_data:function(a,b,c){return Q(a,b,c,!0)},_removeData:function(a,b){return R(a,b,!0)}}),m.fn.extend({data:function(a,b){var c,d,e,f=this[0],g=f&&f.attributes;if(void 0===a){if(this.length&&(e=m.data(f),1===f.nodeType&&!m._data(f,"parsedAttrs"))){c=g.length;while(c--)g[c]&&(d=g[c].name,0===d.indexOf("data-")&&(d=m.camelCase(d.slice(5)),O(f,d,e[d])));m._data(f,"parsedAttrs",!0)}return e}return"object"==typeof a?this.each(function(){m.data(this,a)}):arguments.length>1?this.each(function(){m.data(this,a,b)}):f?O(f,a,m.data(f,a)):void 0},removeData:function(a){return this.each(function(){m.removeData(this,a)})}}),m.extend({queue:function(a,b,c){var d;return a?(b=(b||"fx")+"queue",d=m._data(a,b),c&&(!d||m.isArray(c)?d=m._data(a,b,m.makeArray(c)):d.push(c)),d||[]):void 0},dequeue:function(a,b){b=b||"fx";var c=m.queue(a,b),d=c.length,e=c.shift(),f=m._queueHooks(a,b),g=function(){m.dequeue(a,b)};"inprogress"===e&&(e=c.shift(),d--),e&&("fx"===b&&c.unshift("inprogress"),delete f.stop,e.call(a,g,f)),!d&&f&&f.empty.fire()},_queueHooks:function(a,b){var c=b+"queueHooks";return m._data(a,c)||m._data(a,c,{empty:m.Callbacks("once memory").add(function(){m._removeData(a,b+"queue"),m._removeData(a,c)})})}}),m.fn.extend({queue:function(a,b){var c=2;return"string"!=typeof a&&(b=a,a="fx",c--),arguments.lengthh;h++)b(a[h],c,g?d:d.call(a[h],h,b(a[h],c)));return e?a:j?b.call(a):i?b(a[0],c):f},W=/^(?:checkbox|radio)$/i;!function(){var a=y.createElement("input"),b=y.createElement("div"),c=y.createDocumentFragment();if(b.innerHTML="
a",k.leadingWhitespace=3===b.firstChild.nodeType,k.tbody=!b.getElementsByTagName("tbody").length,k.htmlSerialize=!!b.getElementsByTagName("link").length,k.html5Clone="<:nav>"!==y.createElement("nav").cloneNode(!0).outerHTML,a.type="checkbox",a.checked=!0,c.appendChild(a),k.appendChecked=a.checked,b.innerHTML="",k.noCloneChecked=!!b.cloneNode(!0).lastChild.defaultValue,c.appendChild(b),b.innerHTML="",k.checkClone=b.cloneNode(!0).cloneNode(!0).lastChild.checked,k.noCloneEvent=!0,b.attachEvent&&(b.attachEvent("onclick",function(){k.noCloneEvent=!1}),b.cloneNode(!0).click()),null==k.deleteExpando){k.deleteExpando=!0;try{delete b.test}catch(d){k.deleteExpando=!1}}}(),function(){var b,c,d=y.createElement("div");for(b in{submit:!0,change:!0,focusin:!0})c="on"+b,(k[b+"Bubbles"]=c in a)||(d.setAttribute(c,"t"),k[b+"Bubbles"]=d.attributes[c].expando===!1);d=null}();var X=/^(?:input|select|textarea)$/i,Y=/^key/,Z=/^(?:mouse|pointer|contextmenu)|click/,$=/^(?:focusinfocus|focusoutblur)$/,_=/^([^.]*)(?:\.(.+)|)$/;function ab(){return!0}function bb(){return!1}function cb(){try{return y.activeElement}catch(a){}}m.event={global:{},add:function(a,b,c,d,e){var f,g,h,i,j,k,l,n,o,p,q,r=m._data(a);if(r){c.handler&&(i=c,c=i.handler,e=i.selector),c.guid||(c.guid=m.guid++),(g=r.events)||(g=r.events={}),(k=r.handle)||(k=r.handle=function(a){return typeof m===K||a&&m.event.triggered===a.type?void 0:m.event.dispatch.apply(k.elem,arguments)},k.elem=a),b=(b||"").match(E)||[""],h=b.length;while(h--)f=_.exec(b[h])||[],o=q=f[1],p=(f[2]||"").split(".").sort(),o&&(j=m.event.special[o]||{},o=(e?j.delegateType:j.bindType)||o,j=m.event.special[o]||{},l=m.extend({type:o,origType:q,data:d,handler:c,guid:c.guid,selector:e,needsContext:e&&m.expr.match.needsContext.test(e),namespace:p.join(".")},i),(n=g[o])||(n=g[o]=[],n.delegateCount=0,j.setup&&j.setup.call(a,d,p,k)!==!1||(a.addEventListener?a.addEventListener(o,k,!1):a.attachEvent&&a.attachEvent("on"+o,k))),j.add&&(j.add.call(a,l),l.handler.guid||(l.handler.guid=c.guid)),e?n.splice(n.delegateCount++,0,l):n.push(l),m.event.global[o]=!0);a=null}},remove:function(a,b,c,d,e){var f,g,h,i,j,k,l,n,o,p,q,r=m.hasData(a)&&m._data(a);if(r&&(k=r.events)){b=(b||"").match(E)||[""],j=b.length;while(j--)if(h=_.exec(b[j])||[],o=q=h[1],p=(h[2]||"").split(".").sort(),o){l=m.event.special[o]||{},o=(d?l.delegateType:l.bindType)||o,n=k[o]||[],h=h[2]&&new RegExp("(^|\\.)"+p.join("\\.(?:.*\\.|)")+"(\\.|$)"),i=f=n.length;while(f--)g=n[f],!e&&q!==g.origType||c&&c.guid!==g.guid||h&&!h.test(g.namespace)||d&&d!==g.selector&&("**"!==d||!g.selector)||(n.splice(f,1),g.selector&&n.delegateCount--,l.remove&&l.remove.call(a,g));i&&!n.length&&(l.teardown&&l.teardown.call(a,p,r.handle)!==!1||m.removeEvent(a,o,r.handle),delete k[o])}else for(o in k)m.event.remove(a,o+b[j],c,d,!0);m.isEmptyObject(k)&&(delete r.handle,m._removeData(a,"events"))}},trigger:function(b,c,d,e){var f,g,h,i,k,l,n,o=[d||y],p=j.call(b,"type")?b.type:b,q=j.call(b,"namespace")?b.namespace.split("."):[];if(h=l=d=d||y,3!==d.nodeType&&8!==d.nodeType&&!$.test(p+m.event.triggered)&&(p.indexOf(".")>=0&&(q=p.split("."),p=q.shift(),q.sort()),g=p.indexOf(":")<0&&"on"+p,b=b[m.expando]?b:new m.Event(p,"object"==typeof b&&b),b.isTrigger=e?2:3,b.namespace=q.join("."),b.namespace_re=b.namespace?new RegExp("(^|\\.)"+q.join("\\.(?:.*\\.|)")+"(\\.|$)"):null,b.result=void 0,b.target||(b.target=d),c=null==c?[b]:m.makeArray(c,[b]),k=m.event.special[p]||{},e||!k.trigger||k.trigger.apply(d,c)!==!1)){if(!e&&!k.noBubble&&!m.isWindow(d)){for(i=k.delegateType||p,$.test(i+p)||(h=h.parentNode);h;h=h.parentNode)o.push(h),l=h;l===(d.ownerDocument||y)&&o.push(l.defaultView||l.parentWindow||a)}n=0;while((h=o[n++])&&!b.isPropagationStopped())b.type=n>1?i:k.bindType||p,f=(m._data(h,"events")||{})[b.type]&&m._data(h,"handle"),f&&f.apply(h,c),f=g&&h[g],f&&f.apply&&m.acceptData(h)&&(b.result=f.apply(h,c),b.result===!1&&b.preventDefault());if(b.type=p,!e&&!b.isDefaultPrevented()&&(!k._default||k._default.apply(o.pop(),c)===!1)&&m.acceptData(d)&&g&&d[p]&&!m.isWindow(d)){l=d[g],l&&(d[g]=null),m.event.triggered=p;try{d[p]()}catch(r){}m.event.triggered=void 0,l&&(d[g]=l)}return b.result}},dispatch:function(a){a=m.event.fix(a);var b,c,e,f,g,h=[],i=d.call(arguments),j=(m._data(this,"events")||{})[a.type]||[],k=m.event.special[a.type]||{};if(i[0]=a,a.delegateTarget=this,!k.preDispatch||k.preDispatch.call(this,a)!==!1){h=m.event.handlers.call(this,a,j),b=0;while((f=h[b++])&&!a.isPropagationStopped()){a.currentTarget=f.elem,g=0;while((e=f.handlers[g++])&&!a.isImmediatePropagationStopped())(!a.namespace_re||a.namespace_re.test(e.namespace))&&(a.handleObj=e,a.data=e.data,c=((m.event.special[e.origType]||{}).handle||e.handler).apply(f.elem,i),void 0!==c&&(a.result=c)===!1&&(a.preventDefault(),a.stopPropagation()))}return k.postDispatch&&k.postDispatch.call(this,a),a.result}},handlers:function(a,b){var c,d,e,f,g=[],h=b.delegateCount,i=a.target;if(h&&i.nodeType&&(!a.button||"click"!==a.type))for(;i!=this;i=i.parentNode||this)if(1===i.nodeType&&(i.disabled!==!0||"click"!==a.type)){for(e=[],f=0;h>f;f++)d=b[f],c=d.selector+" ",void 0===e[c]&&(e[c]=d.needsContext?m(c,this).index(i)>=0:m.find(c,this,null,[i]).length),e[c]&&e.push(d);e.length&&g.push({elem:i,handlers:e})}return h]","i"),hb=/^\s+/,ib=/<(?!area|br|col|embed|hr|img|input|link|meta|param)(([\w:]+)[^>]*)\/>/gi,jb=/<([\w:]+)/,kb=/\s*$/g,rb={option:[1,""],legend:[1,"
","
"],area:[1,"",""],param:[1,"",""],thead:[1,"","
"],tr:[2,"","
"],col:[2,"","
"],td:[3,"","
"],_default:k.htmlSerialize?[0,"",""]:[1,"X
","
"]},sb=db(y),tb=sb.appendChild(y.createElement("div"));rb.optgroup=rb.option,rb.tbody=rb.tfoot=rb.colgroup=rb.caption=rb.thead,rb.th=rb.td;function ub(a,b){var c,d,e=0,f=typeof a.getElementsByTagName!==K?a.getElementsByTagName(b||"*"):typeof a.querySelectorAll!==K?a.querySelectorAll(b||"*"):void 0;if(!f)for(f=[],c=a.childNodes||a;null!=(d=c[e]);e++)!b||m.nodeName(d,b)?f.push(d):m.merge(f,ub(d,b));return void 0===b||b&&m.nodeName(a,b)?m.merge([a],f):f}function vb(a){W.test(a.type)&&(a.defaultChecked=a.checked)}function wb(a,b){return m.nodeName(a,"table")&&m.nodeName(11!==b.nodeType?b:b.firstChild,"tr")?a.getElementsByTagName("tbody")[0]||a.appendChild(a.ownerDocument.createElement("tbody")):a}function xb(a){return a.type=(null!==m.find.attr(a,"type"))+"/"+a.type,a}function yb(a){var b=pb.exec(a.type);return b?a.type=b[1]:a.removeAttribute("type"),a}function zb(a,b){for(var c,d=0;null!=(c=a[d]);d++)m._data(c,"globalEval",!b||m._data(b[d],"globalEval"))}function Ab(a,b){if(1===b.nodeType&&m.hasData(a)){var c,d,e,f=m._data(a),g=m._data(b,f),h=f.events;if(h){delete g.handle,g.events={};for(c in h)for(d=0,e=h[c].length;e>d;d++)m.event.add(b,c,h[c][d])}g.data&&(g.data=m.extend({},g.data))}}function Bb(a,b){var c,d,e;if(1===b.nodeType){if(c=b.nodeName.toLowerCase(),!k.noCloneEvent&&b[m.expando]){e=m._data(b);for(d in e.events)m.removeEvent(b,d,e.handle);b.removeAttribute(m.expando)}"script"===c&&b.text!==a.text?(xb(b).text=a.text,yb(b)):"object"===c?(b.parentNode&&(b.outerHTML=a.outerHTML),k.html5Clone&&a.innerHTML&&!m.trim(b.innerHTML)&&(b.innerHTML=a.innerHTML)):"input"===c&&W.test(a.type)?(b.defaultChecked=b.checked=a.checked,b.value!==a.value&&(b.value=a.value)):"option"===c?b.defaultSelected=b.selected=a.defaultSelected:("input"===c||"textarea"===c)&&(b.defaultValue=a.defaultValue)}}m.extend({clone:function(a,b,c){var d,e,f,g,h,i=m.contains(a.ownerDocument,a);if(k.html5Clone||m.isXMLDoc(a)||!gb.test("<"+a.nodeName+">")?f=a.cloneNode(!0):(tb.innerHTML=a.outerHTML,tb.removeChild(f=tb.firstChild)),!(k.noCloneEvent&&k.noCloneChecked||1!==a.nodeType&&11!==a.nodeType||m.isXMLDoc(a)))for(d=ub(f),h=ub(a),g=0;null!=(e=h[g]);++g)d[g]&&Bb(e,d[g]);if(b)if(c)for(h=h||ub(a),d=d||ub(f),g=0;null!=(e=h[g]);g++)Ab(e,d[g]);else Ab(a,f);return d=ub(f,"script"),d.length>0&&zb(d,!i&&ub(a,"script")),d=h=e=null,f},buildFragment:function(a,b,c,d){for(var e,f,g,h,i,j,l,n=a.length,o=db(b),p=[],q=0;n>q;q++)if(f=a[q],f||0===f)if("object"===m.type(f))m.merge(p,f.nodeType?[f]:f);else if(lb.test(f)){h=h||o.appendChild(b.createElement("div")),i=(jb.exec(f)||["",""])[1].toLowerCase(),l=rb[i]||rb._default,h.innerHTML=l[1]+f.replace(ib,"<$1>")+l[2],e=l[0];while(e--)h=h.lastChild;if(!k.leadingWhitespace&&hb.test(f)&&p.push(b.createTextNode(hb.exec(f)[0])),!k.tbody){f="table"!==i||kb.test(f)?""!==l[1]||kb.test(f)?0:h:h.firstChild,e=f&&f.childNodes.length;while(e--)m.nodeName(j=f.childNodes[e],"tbody")&&!j.childNodes.length&&f.removeChild(j)}m.merge(p,h.childNodes),h.textContent="";while(h.firstChild)h.removeChild(h.firstChild);h=o.lastChild}else p.push(b.createTextNode(f));h&&o.removeChild(h),k.appendChecked||m.grep(ub(p,"input"),vb),q=0;while(f=p[q++])if((!d||-1===m.inArray(f,d))&&(g=m.contains(f.ownerDocument,f),h=ub(o.appendChild(f),"script"),g&&zb(h),c)){e=0;while(f=h[e++])ob.test(f.type||"")&&c.push(f)}return h=null,o},cleanData:function(a,b){for(var d,e,f,g,h=0,i=m.expando,j=m.cache,l=k.deleteExpando,n=m.event.special;null!=(d=a[h]);h++)if((b||m.acceptData(d))&&(f=d[i],g=f&&j[f])){if(g.events)for(e in g.events)n[e]?m.event.remove(d,e):m.removeEvent(d,e,g.handle);j[f]&&(delete j[f],l?delete d[i]:typeof d.removeAttribute!==K?d.removeAttribute(i):d[i]=null,c.push(f))}}}),m.fn.extend({text:function(a){return V(this,function(a){return void 0===a?m.text(this):this.empty().append((this[0]&&this[0].ownerDocument||y).createTextNode(a))},null,a,arguments.length)},append:function(){return this.domManip(arguments,function(a){if(1===this.nodeType||11===this.nodeType||9===this.nodeType){var b=wb(this,a);b.appendChild(a)}})},prepend:function(){return this.domManip(arguments,function(a){if(1===this.nodeType||11===this.nodeType||9===this.nodeType){var b=wb(this,a);b.insertBefore(a,b.firstChild)}})},before:function(){return this.domManip(arguments,function(a){this.parentNode&&this.parentNode.insertBefore(a,this)})},after:function(){return this.domManip(arguments,function(a){this.parentNode&&this.parentNode.insertBefore(a,this.nextSibling)})},remove:function(a,b){for(var c,d=a?m.filter(a,this):this,e=0;null!=(c=d[e]);e++)b||1!==c.nodeType||m.cleanData(ub(c)),c.parentNode&&(b&&m.contains(c.ownerDocument,c)&&zb(ub(c,"script")),c.parentNode.removeChild(c));return this},empty:function(){for(var a,b=0;null!=(a=this[b]);b++){1===a.nodeType&&m.cleanData(ub(a,!1));while(a.firstChild)a.removeChild(a.firstChild);a.options&&m.nodeName(a,"select")&&(a.options.length=0)}return this},clone:function(a,b){return a=null==a?!1:a,b=null==b?a:b,this.map(function(){return m.clone(this,a,b)})},html:function(a){return V(this,function(a){var b=this[0]||{},c=0,d=this.length;if(void 0===a)return 1===b.nodeType?b.innerHTML.replace(fb,""):void 0;if(!("string"!=typeof a||mb.test(a)||!k.htmlSerialize&&gb.test(a)||!k.leadingWhitespace&&hb.test(a)||rb[(jb.exec(a)||["",""])[1].toLowerCase()])){a=a.replace(ib,"<$1>");try{for(;d>c;c++)b=this[c]||{},1===b.nodeType&&(m.cleanData(ub(b,!1)),b.innerHTML=a);b=0}catch(e){}}b&&this.empty().append(a)},null,a,arguments.length)},replaceWith:function(){var a=arguments[0];return this.domManip(arguments,function(b){a=this.parentNode,m.cleanData(ub(this)),a&&a.replaceChild(b,this)}),a&&(a.length||a.nodeType)?this:this.remove()},detach:function(a){return this.remove(a,!0)},domManip:function(a,b){a=e.apply([],a);var c,d,f,g,h,i,j=0,l=this.length,n=this,o=l-1,p=a[0],q=m.isFunction(p);if(q||l>1&&"string"==typeof p&&!k.checkClone&&nb.test(p))return this.each(function(c){var d=n.eq(c);q&&(a[0]=p.call(this,c,d.html())),d.domManip(a,b)});if(l&&(i=m.buildFragment(a,this[0].ownerDocument,!1,this),c=i.firstChild,1===i.childNodes.length&&(i=c),c)){for(g=m.map(ub(i,"script"),xb),f=g.length;l>j;j++)d=i,j!==o&&(d=m.clone(d,!0,!0),f&&m.merge(g,ub(d,"script"))),b.call(this[j],d,j);if(f)for(h=g[g.length-1].ownerDocument,m.map(g,yb),j=0;f>j;j++)d=g[j],ob.test(d.type||"")&&!m._data(d,"globalEval")&&m.contains(h,d)&&(d.src?m._evalUrl&&m._evalUrl(d.src):m.globalEval((d.text||d.textContent||d.innerHTML||"").replace(qb,"")));i=c=null}return this}}),m.each({appendTo:"append",prependTo:"prepend",insertBefore:"before",insertAfter:"after",replaceAll:"replaceWith"},function(a,b){m.fn[a]=function(a){for(var c,d=0,e=[],g=m(a),h=g.length-1;h>=d;d++)c=d===h?this:this.clone(!0),m(g[d])[b](c),f.apply(e,c.get());return this.pushStack(e)}});var Cb,Db={};function Eb(b,c){var d,e=m(c.createElement(b)).appendTo(c.body),f=a.getDefaultComputedStyle&&(d=a.getDefaultComputedStyle(e[0]))?d.display:m.css(e[0],"display");return e.detach(),f}function Fb(a){var b=y,c=Db[a];return c||(c=Eb(a,b),"none"!==c&&c||(Cb=(Cb||m("