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