Date,Code,Name,Open,Close,High,Low,Volume
2010-01-04,'601390,中国中铁,6.32,6.23,6.33,6.21,57367330
2010-01-05,'601390,中国中铁,6.25,6.24,6.27,6.14,72755443
2010-01-06,'601390,中国中铁,6.23,6.19,6.26,6.17,72866079
2010-01-07,'601390,中国中铁,6.18,6.1,6.2,6.05,84701834
2010-01-08,'601390,中国中铁,6.09,6.13,6.14,6.07,49599519
2010-01-11,'601390,中国中铁,6.26,6.12,6.29,6.09,72554585
2010-01-12,'601390,中国中铁,6.11,6.21,6.23,6.09,75231247
2010-01-13,'601390,中国中铁,6.13,6.07,6.17,6.05,91608369
2010-01-14,'601390,中国中铁,6.08,6.11,6.12,6.05,73288744
2010-01-15,'601390,中国中铁,6.11,6.12,6.14,6.07,57472484
2010-01-18,'601390,中国中铁,6.1,6.09,6.1,6.02,79735414
2010-01-19,'601390,中国中铁,6.1,6.1,6.13,6.07,64369447
2010-01-20,'601390,中国中铁,6.11,5.89,6.11,5.88,111625679
2010-01-21,'601390,中国中铁,5.9,5.9,5.93,5.87,52140589
2010-01-22,'601390,中国中铁,5.9,6.11,6.15,5.87,200506413
2010-01-25,'601390,中国中铁,6.08,5.96,6.1,5.94,65810224
2010-01-26,'601390,中国中铁,5.96,5.81,5.99,5.76,69549193
2010-01-27,'601390,中国中铁,5.81,5.76,5.86,5.75,44746405
2010-01-28,'601390,中国中铁,5.76,5.75,5.78,5.7,42669161
2010-01-29,'601390,中国中铁,5.72,5.72,5.78,5.7,44780018
2010-02-01,'601390,中国中铁,5.71,5.66,5.73,5.61,44061207
2010-02-02,'601390,中国中铁,5.69,5.62,5.73,5.6,35084563
2010-02-03,'601390,中国中铁,5.67,5.77,5.81,5.6,61489743
2010-02-04,'601390,中国中铁,5.74,5.73,5.79,5.69,37566433
2010-02-05,'601390,中国中铁,5.65,5.65,5.68,5.6,38276170
2010-02-08,'601390,中国中铁,5.64,5.64,5.67,5.61,19654664
2010-02-09,'601390,中国中铁,5.64,5.72,5.75,5.61,26123819
2010-02-10,'601390,中国中铁,5.73,5.71,5.75,5.66,30712235
2010-02-11,'601390,中国中铁,5.71,5.71,5.74,5.69,24827349
2010-02-12,'601390,中国中铁,5.73,5.74,5.75,5.71,27732444
2010-02-22,'601390,中国中铁,5.75,5.74,5.78,5.72,36903166
2010-02-23,'601390,中国中铁,5.74,5.69,5.74,5.63,28224668
2010-02-24,'601390,中国中铁,5.67,5.8,5.87,5.64,77013657
2010-02-25,'601390,中国中铁,5.8,5.83,5.83,5.77,63645461
2010-02-26,'601390,中国中铁,5.82,5.79,5.82,5.77,37291734
2010-03-01,'601390,中国中铁,5.8,5.93,5.94,5.8,98743895
2010-03-02,'601390,中国中铁,5.92,5.91,5.98,5.87,51820359
2010-03-03,'601390,中国中铁,5.91,5.91,5.91,5.85,46178320
2010-03-04,'601390,中国中铁,5.9,5.75,5.92,5.74,61229427
2010-03-05,'601390,中国中铁,5.76,5.75,5.8,5.69,43895392
2010-03-08,'601390,中国中铁,5.76,5.74,5.77,5.71,51241314
2010-03-09,'601390,中国中铁,5.74,5.76,5.79,5.7,36543426
2010-03-10,'601390,中国中铁,5.77,5.73,5.79,5.7,35133372
2010-03-11,'601390,中国中铁,5.73,5.73,5.76,5.69,28598749
2010-03-12,'601390,中国中铁,5.73,5.68,5.75,5.68,32495660
2010-03-15,'601390,中国中铁,5.69,5.65,5.73,5.63,33824791
2010-03-16,'601390,中国中铁,5.67,5.66,5.69,5.62,28227703
2010-03-17,'601390,中国中铁,5.68,5.73,5.74,5.66,42201670
2010-03-18,'601390,中国中铁,5.75,5.74,5.78,5.72,34346298
2010-03-19,'601390,中国中铁,5.74,5.75,5.75,5.68,43744044
2010-03-22,'601390,中国中铁,5.76,5.78,5.83,5.73,47198336
2010-03-23,'601390,中国中铁,5.77,5.72,5.79,5.71,35591380
2010-03-24,'601390,中国中铁,5.74,5.73,5.77,5.71,30396850
2010-03-25,'601390,中国中铁,5.74,5.67,5.75,5.66,35313967
2010-03-26,'601390,中国中铁,5.67,5.7,5.74,5.64,34521892
2010-03-29,'601390,中国中铁,5.74,5.88,5.96,5.72,123169079
2010-03-30,'601390,中国中铁,5.85,5.84,5.89,5.8,51477131
2010-03-31,'601390,中国中铁,5.85,5.8,5.86,5.78,40753594
2010-04-01,'601390,中国中铁,5.81,5.85,5.86,5.8,62788640
2010-04-02,'601390,中国中铁,5.87,5.85,5.87,5.81,52613403
2010-04-06,'601390,中国中铁,5.86,5.84,5.88,5.8,45156829
2010-04-07,'601390,中国中铁,5.84,5.79,5.84,5.77,45112468
2010-04-08,'601390,中国中铁,5.77,5.72,5.79,5.7,49982352
2010-04-09,'601390,中国中铁,5.72,5.75,5.76,5.7,36968452
2010-04-12,'601390,中国中铁,5.76,5.71,5.78,5.69,58298823
2010-04-13,'601390,中国中铁,5.71,5.79,5.81,5.7,73057576
2010-04-14,'601390,中国中铁,5.79,5.75,5.8,5.72,42345686
2010-04-15,'601390,中国中铁,5.76,5.74,5.78,5.7,42521885
2010-04-16,'601390,中国中铁,5.74,5.69,5.75,5.67,39737764
2010-04-19,'601390,中国中铁,5.65,5.43,5.66,5.42,97311340
2010-04-20,'601390,中国中铁,5.44,5.4,5.47,5.35,56098646
2010-04-21,'601390,中国中铁,5.41,5.42,5.43,5.3,73898080
2010-04-22,'601390,中国中铁,5.38,5.32,5.38,5.3,59125679
2010-04-23,'601390,中国中铁,5.34,5.41,5.47,5.3,68522895
2010-04-26,'601390,中国中铁,5.41,5.38,5.43,5.35,39514156
2010-04-27,'601390,中国中铁,5.4,5.22,5.4,5.13,83295160
2010-04-28,'601390,中国中铁,5.19,5.18,5.22,5.14,32585478
2010-04-29,'601390,中国中铁,5.21,5.16,5.24,5.15,35032632
2010-04-30,'601390,中国中铁,5.16,5.18,5.19,5.07,42314056
2010-05-04,'601390,中国中铁,5.11,5.09,5.13,5.07,39167291
2010-05-05,'601390,中国中铁,5.04,5.08,5.09,4.92,67787327
2010-05-06,'601390,中国中铁,5.05,4.84,5.05,4.82,66508203
2010-05-07,'601390,中国中铁,4.74,4.75,4.82,4.71,54461981
2010-05-10,'601390,中国中铁,4.76,4.81,4.85,4.73,43867628
2010-05-11,'601390,中国中铁,4.89,4.72,4.92,4.7,63719700
2010-05-12,'601390,中国中铁,4.7,4.76,4.8,4.67,41035733
2010-05-13,'601390,中国中铁,4.77,4.83,4.85,4.75,52256000
2010-05-14,'601390,中国中铁,4.8,4.77,4.82,4.74,38309550
2010-05-17,'601390,中国中铁,4.72,4.51,4.72,4.5,56810107
2010-05-18,'601390,中国中铁,4.51,4.6,4.62,4.49,45541392
2010-05-19,'601390,中国中铁,4.56,4.55,4.63,4.52,31814447
2010-05-20,'601390,中国中铁,4.54,4.51,4.61,4.48,38236549
2010-05-21,'601390,中国中铁,4.44,4.53,4.54,4.39,39162455
2010-05-24,'601390,中国中铁,4.56,4.66,4.68,4.55,60369251
2010-05-25,'601390,中国中铁,4.61,4.53,4.63,4.5,46375369
2010-05-26,'601390,中国中铁,4.52,4.54,4.6,4.51,28538414
2010-05-27,'601390,中国中铁,4.54,4.67,4.72,4.48,69558862
2010-05-28,'601390,中国中铁,4.69,4.66,4.71,4.62,42885342
2010-05-31,'601390,中国中铁,4.63,4.56,4.66,4.52,35412214
2010-06-01,'601390,中国中铁,4.5,4.56,4.57,4.46,36612015
2010-06-02,'601390,中国中铁,4.53,4.55,4.56,4.49,22215861
2010-06-03,'601390,中国中铁,4.57,4.49,4.59,4.48,25051662
2010-06-04,'601390,中国中铁,4.47,4.46,4.5,4.41,40887459
2010-06-07,'601390,中国中铁,4.44,4.51,4.64,4.41,64701779
2010-06-08,'601390,中国中铁,4.48,4.5,4.53,4.45,33681820
2010-06-09,'601390,中国中铁,4.53,4.59,4.63,4.46,52709283
2010-06-10,'601390,中国中铁,4.58,4.55,4.59,4.53,30400926
2010-06-11,'601390,中国中铁,4.57,4.57,4.61,4.55,25277240
2010-06-21,'601390,中国中铁,4.45,4.53,4.54,4.33,62946611
2010-06-22,'601390,中国中铁,4.5,4.51,4.53,4.47,32643744
2010-06-23,'601390,中国中铁,4.48,4.46,4.51,4.4,27418517
2010-06-24,'601390,中国中铁,4.45,4.43,4.48,4.41,23169156
2010-06-25,'601390,中国中铁,4.42,4.39,4.43,4.36,28911106
2010-06-28,'601390,中国中铁,4.39,4.37,4.41,4.36,18118159
2010-06-30,'601390,中国中铁,4.2,4.15,4.23,4.11,56161565
2010-07-01,'601390,中国中铁,4.16,4.11,4.18,4.11,35173176
2010-07-02,'601390,中国中铁,4.11,4.19,4.21,4.11,43870914
2010-07-05,'601390,中国中铁,4.16,4.16,4.21,4.13,23095109
2010-07-06,'601390,中国中铁,4.17,4.23,4.24,4.16,36356489
2010-07-07,'601390,中国中铁,4.24,4.28,4.3,4.22,36117686
2010-07-08,'601390,中国中铁,4.29,4.26,4.32,4.26,26201719
2010-07-09,'601390,中国中铁,4.27,4.33,4.37,4.23,47024332
2010-07-12,'601390,中国中铁,4.32,4.34,4.37,4.31,33264655
2010-07-13,'601390,中国中铁,4.31,4.28,4.32,4.27,24037957
2010-07-14,'601390,中国中铁,4.31,4.35,4.41,4.29,33162151
2010-07-15,'601390,中国中铁,4.36,4.32,4.4,4.32,33290445
2010-07-16,'601390,XD中国中,4.26,4.26,4.27,4.21,16025796
2010-07-19,'601390,中国中铁,4.22,4.31,4.33,4.22,23745821
2010-07-20,'601390,中国中铁,4.32,4.37,4.38,4.31,41736289
2010-07-21,'601390,中国中铁,4.37,4.41,4.46,4.35,42780472
2010-07-22,'601390,中国中铁,4.4,4.43,4.46,4.38,34338329
2010-07-23,'601390,中国中铁,4.45,4.44,4.47,4.42,46022339
2010-07-26,'601390,中国中铁,4.47,4.53,4.57,4.47,64315122
2010-07-27,'601390,中国中铁,4.52,4.53,4.58,4.49,50578689
2010-07-28,'601390,中国中铁,4.55,4.65,4.68,4.51,77168524
2010-07-29,'601390,中国中铁,4.66,4.65,4.68,4.6,50825152
2010-07-30,'601390,中国中铁,4.62,4.61,4.65,4.59,29328777
2010-08-02,'601390,中国中铁,4.61,4.65,4.66,4.59,50234009
2010-08-03,'601390,中国中铁,4.66,4.57,4.66,4.56,45365387
2010-08-04,'601390,中国中铁,4.55,4.59,4.61,4.5,50754151
2010-08-05,'601390,中国中铁,4.58,4.58,4.65,4.53,42516668
2010-08-06,'601390,中国中铁,4.56,4.63,4.64,4.54,27579253
2010-08-09,'601390,中国中铁,4.64,4.59,4.64,4.56,43263004
2010-08-10,'601390,中国中铁,4.59,4.42,4.6,4.41,52768449
2010-08-11,'601390,中国中铁,4.41,4.39,4.46,4.35,48911545
2010-08-13,'601390,中国中铁,4.34,4.4,4.4,4.32,38781028
2010-08-16,'601390,中国中铁,4.38,4.51,4.52,4.35,56573437
2010-08-17,'601390,中国中铁,4.51,4.49,4.52,4.46,33239084
2010-08-18,'601390,中国中铁,4.49,4.47,4.55,4.46,30776499
2010-08-19,'601390,中国中铁,4.49,4.5,4.52,4.41,46643586
2010-08-20,'601390,中国中铁,4.48,4.46,4.55,4.44,45889786
2010-08-23,'601390,中国中铁,4.45,4.43,4.48,4.41,25168056
2010-08-24,'601390,中国中铁,4.42,4.43,4.48,4.36,33208742
2010-08-25,'601390,中国中铁,4.4,4.33,4.42,4.32,33342759
2010-08-26,'601390,中国中铁,4.34,4.34,4.37,4.32,20039018
2010-08-27,'601390,中国中铁,4.32,4.38,4.4,4.31,23963159
2010-08-30,'601390,中国中铁,4.39,4.44,4.44,4.38,25674051
2010-08-31,'601390,中国中铁,4.41,4.38,4.41,4.33,45634952
2010-09-01,'601390,中国中铁,4.38,4.32,4.42,4.29,43697748
2010-09-02,'601390,中国中铁,4.37,4.35,4.38,4.31,34428102
2010-09-03,'601390,中国中铁,4.35,4.31,4.36,4.29,39775591
2010-09-06,'601390,中国中铁,4.34,4.42,4.43,4.32,57454977
2010-09-07,'601390,中国中铁,4.42,4.45,4.45,4.39,45655674
2010-09-08,'601390,中国中铁,4.41,4.41,4.43,4.37,28872525
2010-09-09,'601390,中国中铁,4.42,4.32,4.44,4.32,37965181
2010-09-10,'601390,中国中铁,4.34,4.33,4.36,4.29,28109114
2010-09-13,'601390,中国中铁,4.34,4.33,4.36,4.29,35370439
2010-09-14,'601390,中国中铁,4.33,4.29,4.36,4.27,45846293
2010-09-15,'601390,中国中铁,4.29,4.25,4.32,4.25,33018442
2010-09-16,'601390,中国中铁,4.25,4.19,4.28,4.15,42494637
2010-09-17,'601390,中国中铁,4.2,4.18,4.22,4.17,24303721
2010-09-20,'601390,中国中铁,4.18,4.17,4.21,4.15,22593504
2010-09-21,'601390,中国中铁,4.2,4.21,4.21,4.17,15970608
2010-09-27,'601390,中国中铁,4.19,4.21,4.22,4.18,27963553
2010-09-28,'601390,中国中铁,4.2,4.15,4.21,4.13,33609977
2010-09-29,'601390,中国中铁,4.15,4.16,4.21,4.14,29996791
2010-09-30,'601390,中国中铁,4.15,4.24,4.26,4.14,38712427
2010-10-08,'601390,中国中铁,4.26,4.34,4.4,4.23,67542254
2010-10-11,'601390,中国中铁,4.35,4.46,4.5,4.33,99872309
2010-10-12,'601390,中国中铁,4.44,4.44,4.48,4.41,50038024
2010-10-13,'601390,中国中铁,4.46,4.57,4.61,4.44,104884085
2010-10-14,'601390,中国中铁,4.58,4.54,4.66,4.52,114480647
2010-10-15,'601390,中国中铁,4.52,4.77,4.77,4.51,197361563
2010-10-18,'601390,中国中铁,4.91,5.25,5.25,4.91,510264174
2010-10-19,'601390,中国中铁,5.2,5.16,5.2,5.03,212162622
2010-10-20,'601390,中国中铁,5.02,5.04,5.18,4.98,180163660
2010-10-21,'601390,中国中铁,5.08,4.91,5.09,4.86,113555778
2010-10-22,'601390,中国中铁,4.9,4.94,4.98,4.85,71782524
2010-10-25,'601390,中国中铁,4.96,5.03,5.03,4.89,108132526
2010-10-26,'601390,中国中铁,4.98,4.95,5.0,4.89,104100660
2010-10-27,'601390,中国中铁,4.97,4.81,4.98,4.77,106975941
2010-10-28,'601390,中国中铁,4.8,4.75,4.84,4.71,64576659
2010-10-29,'601390,中国中铁,4.74,4.77,4.83,4.71,59484046
2010-11-01,'601390,中国中铁,4.79,4.85,4.86,4.78,75477441
2010-11-02,'601390,中国中铁,4.85,4.8,4.86,4.76,70070555
2010-11-03,'601390,中国中铁,4.8,4.76,4.86,4.7,75442805
2010-11-04,'601390,中国中铁,4.78,4.91,4.96,4.76,96401660
2010-11-05,'601390,中国中铁,4.92,4.98,4.99,4.9,90712913
2010-11-08,'601390,中国中铁,4.98,4.95,5.01,4.91,66668036
2010-11-09,'601390,中国中铁,4.95,4.86,4.95,4.81,62660792
2010-11-10,'601390,中国中铁,4.83,4.79,4.84,4.74,68688820
2010-11-11,'601390,中国中铁,4.85,4.88,4.96,4.81,82446034
2010-11-12,'601390,中国中铁,4.85,4.58,4.86,4.56,88059025
2010-11-15,'601390,中国中铁,4.62,4.58,4.65,4.5,52138040
2010-11-16,'601390,中国中铁,4.58,4.52,4.73,4.5,70255694
2010-11-17,'601390,中国中铁,4.47,4.51,4.58,4.45,55267763
2010-11-18,'601390,中国中铁,4.56,4.5,4.57,4.46,33560686
2010-11-19,'601390,中国中铁,4.52,4.48,4.53,4.37,54321795
2010-11-22,'601390,中国中铁,4.45,4.45,4.54,4.43,37617742
2010-11-23,'601390,中国中铁,4.44,4.37,4.44,4.32,41791606
2010-11-24,'601390,中国中铁,4.35,4.41,4.46,4.34,33274847
2010-11-25,'601390,中国中铁,4.44,4.45,4.47,4.38,35322907
2010-11-26,'601390,中国中铁,4.43,4.39,4.44,4.36,39602512
2010-11-29,'601390,中国中铁,4.39,4.35,4.4,4.32,42592588
2010-11-30,'601390,中国中铁,4.35,4.25,4.37,4.2,54058800
2010-12-01,'601390,中国中铁,4.25,4.29,4.32,4.23,37112181
2010-12-02,'601390,中国中铁,4.33,4.3,4.34,4.29,31921050
2010-12-03,'601390,中国中铁,4.3,4.29,4.31,4.25,24982205
2010-12-06,'601390,中国中铁,4.3,4.31,4.35,4.23,52348320
2010-12-07,'601390,中国中铁,4.28,4.29,4.3,4.19,51861060
2010-12-08,'601390,中国中铁,4.32,4.39,4.47,4.32,103560048
2010-12-09,'601390,中国中铁,4.4,4.65,4.8,4.35,229915413
2010-12-10,'601390,中国中铁,4.61,4.58,4.67,4.49,85388150
2010-12-13,'601390,中国中铁,4.66,4.67,4.78,4.61,96814894
2010-12-14,'601390,中国中铁,4.68,4.63,4.71,4.59,84072889
2010-12-15,'601390,中国中铁,4.61,4.52,4.61,4.49,76640527
2010-12-16,'601390,中国中铁,4.53,4.46,4.54,4.45,34821913
2010-12-17,'601390,中国中铁,4.46,4.49,4.53,4.45,39395388
2010-12-20,'601390,中国中铁,4.49,4.38,4.51,4.32,53488446
2010-12-21,'601390,中国中铁,4.39,4.51,4.52,4.39,43055343
2010-12-22,'601390,中国中铁,4.49,4.48,4.59,4.46,51294602
2010-12-23,'601390,中国中铁,4.47,4.45,4.51,4.41,29790566
2010-12-24,'601390,中国中铁,4.42,4.4,4.45,4.38,31112991
2010-12-27,'601390,中国中铁,4.39,4.29,4.46,4.28,39053008
2010-12-28,'601390,中国中铁,4.29,4.26,4.32,4.25,27590811
2010-12-29,'601390,中国中铁,4.27,4.3,4.31,4.26,18152063
2010-12-30,'601390,中国中铁,4.32,4.27,4.33,4.26,19603822
2010-12-31,'601390,中国中铁,4.27,4.33,4.34,4.26,25951397
2011-01-04,'601390,中国中铁,4.35,4.48,4.48,4.29,63110710
2011-01-05,'601390,中国中铁,4.43,4.49,4.6,4.41,91537896
2011-01-06,'601390,中国中铁,4.5,4.45,4.55,4.42,33792391
2011-01-07,'601390,中国中铁,4.45,4.43,4.55,4.41,56314819
2011-01-10,'601390,中国中铁,4.44,4.42,4.49,4.4,34815452
2011-01-11,'601390,中国中铁,4.41,4.52,4.53,4.37,66320398
2011-01-12,'601390,中国中铁,4.51,4.5,4.56,4.45,38262082
2011-01-13,'601390,中国中铁,4.52,4.53,4.58,4.49,54143543
2011-01-14,'601390,中国中铁,4.5,4.5,4.55,4.46,45495955
2011-01-17,'601390,中国中铁,4.48,4.31,4.5,4.3,49778738
2011-01-18,'601390,中国中铁,4.31,4.34,4.35,4.29,24157581
2011-01-19,'601390,中国中铁,4.35,4.58,4.7,4.32,125713338
2011-01-20,'601390,中国中铁,4.54,4.54,4.63,4.49,114386045
2011-01-21,'601390,中国中铁,4.52,4.78,4.91,4.52,229654710
2011-01-24,'601390,中国中铁,4.74,4.8,4.9,4.73,158166375
2011-01-25,'601390,中国中铁,4.8,4.66,4.8,4.59,82725896
2011-01-26,'601390,中国中铁,4.65,4.81,4.85,4.63,72244487
2011-01-28,'601390,中国中铁,4.87,4.83,4.95,4.8,102537920
2011-01-31,'601390,中国中铁,4.81,4.99,5.02,4.8,124922634
2011-02-01,'601390,中国中铁,4.98,4.88,4.98,4.85,69690225
2011-02-09,'601390,中国中铁,4.83,4.76,4.89,4.75,64062325
2011-02-10,'601390,中国中铁,4.74,4.77,4.78,4.67,61651740
2011-02-11,'601390,中国中铁,4.75,4.92,4.97,4.72,107969837
2011-02-14,'601390,中国中铁,4.92,4.96,5.03,4.83,127363814
2011-02-15,'601390,中国中铁,4.96,5.06,5.22,4.96,204874610
2011-02-16,'601390,中国中铁,5.03,5.15,5.23,5.02,172869111
2011-02-17,'601390,中国中铁,5.13,5.1,5.18,5.04,92873051
2011-02-18,'601390,中国中铁,5.09,5.04,5.15,5.03,66177839
2011-02-21,'601390,中国中铁,5.0,5.07,5.13,4.98,68460956
2011-02-22,'601390,中国中铁,5.07,4.81,5.09,4.8,122888771
2011-02-23,'601390,中国中铁,4.8,4.7,4.82,4.58,155577904
2011-02-24,'601390,中国中铁,4.68,4.7,4.72,4.62,60368594
2011-02-25,'601390,中国中铁,4.69,4.69,4.72,4.62,40903591
2011-02-28,'601390,中国中铁,4.68,4.74,4.74,4.64,51616503
2011-03-01,'601390,中国中铁,4.74,4.7,4.75,4.66,91411145
2011-03-02,'601390,中国中铁,4.66,4.59,4.66,4.56,118265476
2011-03-03,'601390,中国中铁,4.62,4.61,4.64,4.58,71337018
2011-03-04,'601390,中国中铁,4.63,4.67,4.68,4.61,57385623
2011-03-07,'601390,中国中铁,4.7,4.73,4.73,4.68,68162256
2011-03-08,'601390,中国中铁,4.72,4.7,4.72,4.66,56757279
2011-03-09,'601390,中国中铁,4.7,4.74,4.77,4.66,84043437
2011-03-10,'601390,中国中铁,4.72,4.65,4.72,4.64,58682244
2011-03-11,'601390,中国中铁,4.63,4.62,4.68,4.61,39379580
2011-03-14,'601390,中国中铁,4.6,4.6,4.63,4.58,37788266
2011-03-15,'601390,中国中铁,4.59,4.49,4.59,4.42,83378015
2011-03-16,'601390,中国中铁,4.5,4.53,4.54,4.49,35698619
2011-03-17,'601390,中国中铁,4.49,4.48,4.52,4.44,43549769
2011-03-18,'601390,中国中铁,4.51,4.46,4.52,4.45,34459203
2011-03-21,'601390,中国中铁,4.48,4.48,4.51,4.46,29345309
2011-03-22,'601390,中国中铁,4.5,4.56,4.58,4.47,49576878
2011-03-23,'601390,中国中铁,4.57,4.56,4.58,4.53,38766672
2011-03-24,'601390,中国中铁,4.54,4.51,4.56,4.51,35895985
2011-03-25,'601390,中国中铁,4.5,4.55,4.57,4.49,41091307
2011-03-28,'601390,中国中铁,4.55,4.57,4.61,4.53,58153719
2011-03-29,'601390,中国中铁,4.57,4.54,4.58,4.53,48348197
2011-03-30,'601390,中国中铁,4.55,4.57,4.6,4.52,40831378
2011-03-31,'601390,中国中铁,4.57,4.47,4.57,4.46,44450461
2011-04-01,'601390,中国中铁,4.46,4.48,4.49,4.44,35576667
2011-04-06,'601390,中国中铁,4.46,4.53,4.55,4.46,44308931
2011-04-07,'601390,中国中铁,4.53,4.55,4.59,4.51,62369432
2011-04-08,'601390,中国中铁,4.56,4.56,4.58,4.53,32351483
2011-04-11,'601390,中国中铁,4.57,4.57,4.61,4.54,56481869
2011-04-12,'601390,中国中铁,4.56,4.63,4.64,4.53,74525167
2011-04-13,'601390,中国中铁,4.6,4.7,4.74,4.59,87590094
2011-04-14,'601390,中国中铁,4.69,4.63,4.7,4.61,85794473
2011-04-15,'601390,中国中铁,4.63,4.63,4.66,4.58,52390121
2011-04-18,'601390,中国中铁,4.62,4.62,4.67,4.6,48609618
2011-04-19,'601390,中国中铁,4.6,4.51,4.61,4.5,77638781
2011-04-20,'601390,中国中铁,4.52,4.54,4.55,4.5,35162868
2011-04-21,'601390,中国中铁,4.55,4.54,4.57,4.52,34592385
2011-04-22,'601390,中国中铁,4.54,4.52,4.56,4.5,38454064
2011-04-25,'601390,中国中铁,4.51,4.47,4.52,4.46,42915214
2011-04-26,'601390,中国中铁,4.46,4.47,4.49,4.44,29909401
2011-04-27,'601390,中国中铁,4.47,4.43,4.48,4.41,43400466
2011-04-28,'601390,中国中铁,4.45,4.35,4.45,4.35,41554813
2011-04-29,'601390,中国中铁,4.35,4.4,4.41,4.35,27911722
2011-05-03,'601390,中国中铁,4.38,4.42,4.43,4.37,37251400
2011-05-04,'601390,中国中铁,4.4,4.4,4.5,4.38,57345497
2011-05-05,'601390,中国中铁,4.38,4.36,4.39,4.33,33986015
2011-05-06,'601390,中国中铁,4.33,4.34,4.35,4.3,29296621
2011-05-09,'601390,中国中铁,4.33,4.37,4.41,4.33,28243916
2011-05-10,'601390,中国中铁,4.36,4.37,4.38,4.34,19794629
2011-05-11,'601390,中国中铁,4.37,4.37,4.39,4.34,23193076
2011-05-12,'601390,中国中铁,4.35,4.31,4.36,4.3,27146675
2011-05-13,'601390,中国中铁,4.3,4.34,4.35,4.3,19972408
2011-05-16,'601390,中国中铁,4.33,4.28,4.35,4.27,31182649
2011-05-17,'601390,中国中铁,4.28,4.28,4.31,4.25,30022509
2011-05-18,'601390,中国中铁,4.28,4.31,4.34,4.27,22335906
2011-05-19,'601390,中国中铁,4.32,4.27,4.33,4.26,21173253
2011-05-20,'601390,中国中铁,4.27,4.26,4.28,4.23,20490963
2011-05-23,'601390,中国中铁,4.25,4.14,4.26,4.13,36069119
2011-05-24,'601390,中国中铁,4.14,4.15,4.16,4.13,25664718
2011-05-25,'601390,中国中铁,4.15,4.13,4.21,4.12,26600582
2011-05-26,'601390,中国中铁,4.13,4.11,4.16,4.1,24711687
2011-05-27,'601390,中国中铁,4.1,4.1,4.14,4.09,21898034
2011-05-30,'601390,中国中铁,4.1,4.11,4.16,4.08,20511963
2011-05-31,'601390,中国中铁,4.12,4.15,4.16,4.11,16407203
2011-06-01,'601390,中国中铁,4.14,4.12,4.15,4.11,16502655
2011-06-02,'601390,中国中铁,4.1,4.07,4.11,4.05,23421661
2011-06-03,'601390,中国中铁,4.07,4.09,4.1,4.05,18500488
2011-06-07,'601390,中国中铁,4.08,4.1,4.1,4.07,16334913
2011-06-08,'601390,中国中铁,4.09,4.13,4.16,4.06,28693926
2011-06-09,'601390,中国中铁,4.12,4.06,4.13,4.05,19736872
2011-06-10,'601390,中国中铁,4.08,4.06,4.09,4.04,22638565
2011-06-13,'601390,中国中铁,4.04,4.03,4.06,4.01,15096682
2011-06-14,'601390,中国中铁,4.03,4.05,4.08,4.03,18383824
2011-06-15,'601390,中国中铁,4.05,4.02,4.07,4.02,17131824
2011-06-17,'601390,中国中铁,3.98,3.91,3.98,3.9,37649700
2011-06-20,'601390,中国中铁,3.91,3.84,3.92,3.82,29837571
2011-06-21,'601390,中国中铁,3.85,3.85,3.87,3.83,16126850
2011-06-22,'601390,中国中铁,3.86,3.82,3.86,3.81,21317694
2011-06-23,'601390,中国中铁,3.82,3.86,3.87,3.78,25117937
2011-06-24,'601390,中国中铁,3.84,3.94,3.96,3.84,40219021
2011-06-27,'601390,中国中铁,3.92,3.96,4.0,3.92,36458129
2011-06-28,'601390,中国中铁,3.97,3.95,3.97,3.93,18269315
2011-06-29,'601390,中国中铁,3.96,4.0,4.11,3.92,59329074
2011-06-30,'601390,中国中铁,3.97,3.99,4.03,3.96,38157068
2011-07-01,'601390,中国中铁,4.01,3.96,4.01,3.94,31573501
2011-07-04,'601390,中国中铁,3.98,4.02,4.03,3.97,30974667
2011-07-05,'601390,中国中铁,4.02,4.02,4.06,4.01,24775716
2011-07-06,'601390,中国中铁,4.03,4.0,4.03,3.96,20392270
2011-07-07,'601390,中国中铁,3.99,3.97,4.01,3.96,24484450
2011-07-08,'601390,中国中铁,3.98,3.97,3.99,3.96,14987856
2011-07-11,'601390,中国中铁,3.96,3.96,3.97,3.93,16343715
2011-07-12,'601390,中国中铁,3.95,3.88,3.95,3.88,22493812
2011-07-13,'601390,中国中铁,3.89,3.92,3.93,3.87,21545145
2011-07-14,'601390,中国中铁,3.92,3.94,3.94,3.91,22025979
2011-07-15,'601390,中国中铁,3.93,3.95,3.96,3.91,21496419
2011-07-18,'601390,中国中铁,3.95,3.94,3.96,3.93,17841185
2011-07-19,'601390,XD中国中,3.9,3.85,3.9,3.85,14761946
2011-07-20,'601390,中国中铁,3.87,3.84,3.89,3.82,15408062
2011-07-21,'601390,中国中铁,3.85,3.87,3.88,3.8,25893026
2011-07-22,'601390,中国中铁,3.86,3.85,3.9,3.85,20245908
2011-07-25,'601390,中国中铁,3.78,3.63,3.78,3.62,53369117
2011-07-26,'601390,中国中铁,3.62,3.59,3.62,3.55,30654548
2011-07-27,'601390,中国中铁,3.57,3.57,3.61,3.55,28359700
2011-07-28,'601390,中国中铁,3.57,3.54,3.58,3.52,23840745
2011-07-29,'601390,中国中铁,3.53,3.5,3.55,3.46,34598260
2011-08-01,'601390,中国中铁,3.46,3.47,3.49,3.44,26058466
2011-08-02,'601390,中国中铁,3.45,3.4,3.46,3.38,30585501
2011-08-03,'601390,中国中铁,3.36,3.4,3.41,3.36,26535667
2011-08-04,'601390,中国中铁,3.4,3.39,3.42,3.38,20766905
2011-08-05,'601390,中国中铁,3.32,3.31,3.34,3.28,32739622
2011-08-08,'601390,中国中铁,3.27,3.16,3.29,3.12,50783207
2011-08-09,'601390,中国中铁,3.1,3.14,3.16,3.04,48287778
2011-08-10,'601390,中国中铁,3.18,3.21,3.23,3.14,45534273
2011-08-11,'601390,中国中铁,3.13,3.19,3.2,3.11,31410661
2011-08-12,'601390,中国中铁,3.2,3.25,3.27,3.18,41400365
2011-08-15,'601390,中国中铁,3.26,3.27,3.27,3.21,28025432
2011-08-16,'601390,中国中铁,3.26,3.21,3.27,3.21,19695305
2011-08-17,'601390,中国中铁,3.2,3.2,3.24,3.18,15667821
2011-08-18,'601390,中国中铁,3.19,3.16,3.2,3.14,19042654
2011-08-19,'601390,中国中铁,3.11,3.13,3.14,3.09,22068797
2011-08-22,'601390,中国中铁,3.13,3.09,3.16,3.09,18049858
2011-08-23,'601390,中国中铁,3.11,3.16,3.16,3.11,16410364
2011-08-24,'601390,中国中铁,3.17,3.15,3.19,3.15,18157126
2011-08-25,'601390,中国中铁,3.17,3.23,3.25,3.15,32924697
2011-08-26,'601390,中国中铁,3.21,3.23,3.25,3.2,19297533
2011-08-29,'601390,中国中铁,3.22,3.17,3.22,3.17,16443241
2011-08-30,'601390,中国中铁,3.2,3.17,3.23,3.16,17523158
2011-08-31,'601390,中国中铁,3.15,3.14,3.18,3.12,16307929
2011-09-01,'601390,中国中铁,3.14,3.13,3.17,3.11,16201253
2011-09-02,'601390,中国中铁,3.12,3.09,3.14,3.07,14521178
2011-09-05,'601390,中国中铁,3.08,3.04,3.09,3.04,18648922
2011-09-06,'601390,中国中铁,3.04,3.03,3.06,3.0,23759745
2011-09-07,'601390,中国中铁,3.05,3.07,3.08,3.03,14405091
2011-09-08,'601390,中国中铁,3.09,3.04,3.09,3.03,12830459
2011-09-09,'601390,中国中铁,3.06,3.05,3.09,3.03,14557255
2011-09-13,'601390,中国中铁,3.02,3.03,3.03,3.0,13728740
2011-09-14,'601390,中国中铁,3.03,3.07,3.08,3.01,20040466
2011-09-15,'601390,中国中铁,3.07,3.06,3.08,3.05,17717939
2011-09-16,'601390,中国中铁,3.07,3.04,3.08,3.02,15680523
2011-09-19,'601390,中国中铁,3.03,3.0,3.04,2.99,16711259
2011-09-20,'601390,中国中铁,2.99,3.01,3.02,2.98,14160536
2011-09-21,'601390,中国中铁,3.0,3.1,3.13,3.0,40189681
2011-09-22,'601390,中国中铁,3.07,3.02,3.09,3.01,25546792
2011-09-23,'601390,中国中铁,2.99,3.01,3.02,2.98,21333808
2011-09-26,'601390,中国中铁,3.0,2.99,3.04,2.98,19167041
2011-09-27,'601390,中国中铁,3.01,3.02,3.04,3.0,13979139
2011-09-28,'601390,中国中铁,3.02,2.99,3.04,2.98,17611027
2011-09-29,'601390,中国中铁,2.98,2.96,2.99,2.95,19420093
2011-09-30,'601390,中国中铁,2.97,2.9,2.99,2.9,27792493
2011-10-10,'601390,中国中铁,2.92,2.9,2.93,2.9,13524361
2011-10-11,'601390,中国中铁,2.96,2.93,2.97,2.91,16918149
2011-10-12,'601390,中国中铁,2.92,3.02,3.04,2.91,32720941
2011-10-13,'601390,中国中铁,3.02,3.04,3.09,3.0,33622477
2011-10-14,'601390,中国中铁,3.05,3.06,3.09,3.03,24920520
2011-10-17,'601390,中国中铁,3.06,3.04,3.08,3.02,21778821
2011-10-18,'601390,中国中铁,3.02,2.96,3.04,2.95,28942686
2011-10-19,'601390,中国中铁,2.97,3.01,3.06,2.96,26726660
2011-10-20,'601390,中国中铁,3.0,2.94,3.01,2.92,23031404
2011-10-21,'601390,中国中铁,2.94,2.93,2.97,2.92,15120796
2011-10-24,'601390,中国中铁,2.93,3.01,3.03,2.92,24199581
2011-10-25,'601390,中国中铁,3.0,3.05,3.08,2.98,39428255
2011-10-26,'601390,中国中铁,3.04,3.08,3.13,3.03,55816980
2011-10-27,'601390,中国中铁,3.08,3.15,3.18,3.08,78479307
2011-10-28,'601390,中国中铁,3.19,3.18,3.23,3.15,84773316
2011-10-31,'601390,中国中铁,3.15,3.12,3.17,3.1,40932347
2011-11-01,'601390,中国中铁,3.09,3.11,3.15,3.07,26453785
2011-11-02,'601390,中国中铁,3.09,3.27,3.3,3.08,115145870
2011-11-03,'601390,中国中铁,3.26,3.31,3.34,3.25,101562594
2011-11-04,'601390,中国中铁,3.34,3.29,3.35,3.26,41047223
2011-11-07,'601390,中国中铁,3.27,3.25,3.29,3.24,22380855
2011-11-08,'601390,中国中铁,3.25,3.22,3.25,3.21,21915827
2011-11-09,'601390,中国中铁,3.23,3.23,3.25,3.19,28105016
2011-11-10,'601390,中国中铁,3.21,3.16,3.22,3.15,23021020
2011-11-11,'601390,中国中铁,3.16,3.14,3.19,3.13,16239325
2011-11-14,'601390,中国中铁,3.17,3.17,3.21,3.16,22887413
2011-11-15,'601390,中国中铁,3.17,3.16,3.19,3.13,21266236
2011-11-16,'601390,中国中铁,3.16,3.07,3.16,3.06,30961668
2011-11-17,'601390,中国中铁,3.08,3.05,3.1,3.03,26880252
2011-11-18,'601390,中国中铁,3.03,3.01,3.06,3.0,18396429
2011-11-21,'601390,中国中铁,3.02,3.04,3.04,3.0,17403204
2011-11-22,'601390,中国中铁,3.02,3.01,3.04,2.99,15952010
2011-11-23,'601390,中国中铁,3.0,2.96,3.02,2.96,23414106
2011-11-24,'601390,中国中铁,2.95,2.97,3.01,2.93,33491385
2011-11-25,'601390,中国中铁,2.96,2.94,2.97,2.9,18459750
2011-11-28,'601390,中国中铁,2.95,2.91,2.96,2.9,28044620
2011-11-29,'601390,中国中铁,2.93,2.93,2.95,2.91,24926868
2011-11-30,'601390,中国中铁,2.92,2.85,2.94,2.83,32134715
2011-12-01,'601390,中国中铁,2.91,2.88,2.95,2.86,31296923
2011-12-02,'601390,中国中铁,2.88,2.86,2.88,2.83,16041840
2011-12-05,'601390,中国中铁,2.87,2.87,2.89,2.83,14457130
2011-12-06,'601390,中国中铁,2.87,2.88,2.89,2.86,14228787
2011-12-07,'601390,中国中铁,2.88,2.88,2.9,2.87,9794843
2011-12-08,'601390,中国中铁,2.88,2.89,2.9,2.84,13422654
2011-12-09,'601390,中国中铁,2.87,2.88,2.89,2.86,7660256
2011-12-12,'601390,中国中铁,2.88,2.84,2.88,2.84,9222353
2011-12-13,'601390,中国中铁,2.84,2.8,2.86,2.79,20919006
2011-12-14,'601390,中国中铁,2.79,2.76,2.8,2.75,13392044
2011-12-15,'601390,中国中铁,2.75,2.7,2.76,2.7,18307155
2011-12-16,'601390,中国中铁,2.7,2.74,2.75,2.68,18737493
2011-12-19,'601390,中国中铁,2.73,2.72,2.73,2.67,18649963
2011-12-20,'601390,中国中铁,2.72,2.7,2.74,2.7,15409569
2011-12-21,'601390,中国中铁,2.72,2.67,2.74,2.66,15398960
2011-12-22,'601390,中国中铁,2.67,2.63,2.68,2.58,26686887
2011-12-23,'601390,中国中铁,2.64,2.64,2.68,2.62,15506675
2011-12-26,'601390,中国中铁,2.64,2.62,2.65,2.61,14087379
2011-12-27,'601390,中国中铁,2.61,2.55,2.62,2.53,28926825
2011-12-28,'601390,中国中铁,2.53,2.51,2.55,2.49,27687838
2011-12-29,'601390,中国中铁,2.51,2.51,2.55,2.5,28629281
2011-12-30,'601390,中国中铁,2.52,2.52,2.53,2.5,45097796
2012-01-04,'601390,中国中铁,2.53,2.47,2.54,2.46,39866608
2012-01-05,'601390,中国中铁,2.46,2.42,2.47,2.38,38963857
2012-01-06,'601390,中国中铁,2.41,2.42,2.43,2.37,30194359
2012-01-09,'601390,中国中铁,2.43,2.49,2.5,2.39,42808019
2012-01-10,'601390,中国中铁,2.48,2.6,2.61,2.47,67189737
2012-01-11,'601390,中国中铁,2.58,2.57,2.6,2.55,39513259
2012-01-12,'601390,中国中铁,2.56,2.56,2.61,2.55,22758438
2012-01-13,'601390,中国中铁,2.57,2.52,2.57,2.51,26694947
2012-01-16,'601390,中国中铁,2.5,2.47,2.51,2.47,15643948
2012-01-17,'601390,中国中铁,2.47,2.6,2.62,2.46,42745180
2012-01-18,'601390,中国中铁,2.6,2.58,2.66,2.56,41265816
2012-01-19,'601390,中国中铁,2.58,2.62,2.64,2.56,29470592
2012-01-20,'601390,中国中铁,2.61,2.65,2.66,2.6,27975228
2012-01-30,'601390,中国中铁,2.66,2.58,2.66,2.58,31879340
2012-01-31,'601390,中国中铁,2.58,2.6,2.6,2.56,14372511
2012-02-01,'601390,中国中铁,2.59,2.57,2.62,2.56,15847771
2012-02-02,'601390,中国中铁,2.57,2.62,2.62,2.56,24525948
2012-02-03,'601390,中国中铁,2.61,2.66,2.67,2.6,38066501
2012-02-06,'601390,中国中铁,2.66,2.65,2.67,2.62,22476083
2012-02-07,'601390,中国中铁,2.63,2.6,2.64,2.58,18109755
2012-02-08,'601390,中国中铁,2.6,2.65,2.66,2.59,22870214
2012-02-09,'601390,中国中铁,2.65,2.67,2.68,2.63,29465490
2012-02-10,'601390,中国中铁,2.66,2.68,2.72,2.66,40677628
2012-02-13,'601390,中国中铁,2.66,2.68,2.7,2.65,22575230
2012-02-14,'601390,中国中铁,2.68,2.65,2.69,2.65,15125637
2012-02-15,'601390,中国中铁,2.65,2.7,2.72,2.65,30568920
2012-02-16,'601390,中国中铁,2.7,2.68,2.71,2.65,29052385
2012-02-17,'601390,中国中铁,2.69,2.7,2.71,2.67,23323401
2012-02-20,'601390,中国中铁,2.72,2.7,2.74,2.69,27086274
2012-02-21,'601390,中国中铁,2.7,2.7,2.71,2.66,20385251
2012-02-22,'601390,中国中铁,2.7,2.72,2.73,2.69,34324378
2012-02-23,'601390,中国中铁,2.71,2.74,2.76,2.71,43483695
2012-02-24,'601390,中国中铁,2.74,2.78,2.79,2.73,50601644
2012-02-27,'601390,中国中铁,2.79,2.8,2.84,2.78,57795364
2012-02-28,'601390,中国中铁,2.8,2.8,2.82,2.77,45356183
2012-02-29,'601390,中国中铁,2.79,2.76,2.8,2.75,21432567
2012-03-01,'601390,中国中铁,2.75,2.75,2.77,2.74,16442999
2012-03-02,'601390,中国中铁,2.75,2.8,2.8,2.75,27422073
2012-03-05,'601390,中国中铁,2.8,2.77,2.81,2.77,20625459
2012-03-06,'601390,中国中铁,2.77,2.71,2.77,2.7,30867500
2012-03-07,'601390,中国中铁,2.69,2.7,2.73,2.69,25085782
2012-03-08,'601390,中国中铁,2.7,2.72,2.74,2.7,20750771
2012-03-09,'601390,中国中铁,2.73,2.73,2.74,2.71,20029686
2012-03-12,'601390,中国中铁,2.73,2.71,2.74,2.7,23973091
2012-03-13,'601390,中国中铁,2.71,2.73,2.74,2.7,17339327
2012-03-14,'601390,中国中铁,2.74,2.65,2.77,2.63,51808550
2012-03-15,'601390,中国中铁,2.66,2.63,2.67,2.62,34215276
2012-03-16,'601390,中国中铁,2.63,2.66,2.67,2.62,24753256
2012-03-19,'601390,中国中铁,2.66,2.65,2.66,2.63,18545832
2012-03-20,'601390,中国中铁,2.64,2.61,2.65,2.6,20468109
2012-03-21,'601390,中国中铁,2.62,2.63,2.64,2.61,24761289
2012-03-22,'601390,中国中铁,2.63,2.64,2.66,2.62,18766025
2012-03-23,'601390,中国中铁,2.63,2.62,2.66,2.6,23895398
2012-03-26,'601390,中国中铁,2.62,2.61,2.63,2.6,10789839
2012-03-27,'601390,中国中铁,2.62,2.61,2.63,2.6,13306644
2012-03-28,'601390,中国中铁,2.61,2.51,2.62,2.51,26988170
2012-03-29,'601390,中国中铁,2.51,2.42,2.51,2.4,35202838
2012-03-30,'601390,中国中铁,2.43,2.45,2.46,2.42,22200326
2012-04-05,'601390,中国中铁,2.49,2.53,2.55,2.49,40287034
2012-04-06,'601390,中国中铁,2.53,2.52,2.54,2.5,19846881
2012-04-09,'601390,中国中铁,2.52,2.5,2.52,2.49,17751064
2012-04-10,'601390,中国中铁,2.51,2.53,2.53,2.49,20179549
2012-04-11,'601390,中国中铁,2.51,2.53,2.55,2.5,17143964
2012-04-12,'601390,中国中铁,2.53,2.56,2.57,2.51,27112275
2012-04-13,'601390,中国中铁,2.56,2.56,2.58,2.54,23502576
2012-04-16,'601390,中国中铁,2.54,2.58,2.59,2.54,19380296
2012-04-17,'601390,中国中铁,2.59,2.57,2.6,2.56,18194432
2012-04-18,'601390,中国中铁,2.58,2.63,2.65,2.56,40954417
2012-04-19,'601390,中国中铁,2.62,2.63,2.64,2.61,25656773
2012-04-20,'601390,中国中铁,2.63,2.66,2.68,2.62,34154926
2012-04-23,'601390,中国中铁,2.67,2.67,2.7,2.66,44096366
2012-04-24,'601390,中国中铁,2.67,2.68,2.71,2.61,51392097
2012-04-25,'601390,中国中铁,2.67,2.76,2.82,2.66,90062017
2012-04-26,'601390,中国中铁,2.76,2.76,2.81,2.75,68327172
2012-04-27,'601390,中国中铁,2.76,2.73,2.76,2.72,31153283
2012-05-02,'601390,中国中铁,2.75,2.78,2.81,2.75,65465034
2012-05-03,'601390,中国中铁,2.78,2.78,2.81,2.77,32010743
2012-05-04,'601390,中国中铁,2.78,2.75,2.79,2.74,34406174
2012-05-07,'601390,中国中铁,2.74,2.73,2.77,2.72,33985226
2012-05-08,'601390,中国中铁,2.73,2.75,2.77,2.73,33617934
2012-05-09,'601390,中国中铁,2.74,2.69,2.74,2.68,29277555
2012-05-10,'601390,中国中铁,2.69,2.68,2.71,2.66,23268268
2012-05-11,'601390,中国中铁,2.67,2.67,2.69,2.66,18628077
2012-05-14,'601390,中国中铁,2.69,2.66,2.7,2.66,18731076
2012-05-15,'601390,中国中铁,2.64,2.61,2.65,2.59,25285519
2012-05-16,'601390,中国中铁,2.61,2.56,2.62,2.55,18974718
2012-05-17,'601390,中国中铁,2.57,2.62,2.63,2.56,24144290
2012-05-18,'601390,中国中铁,2.6,2.6,2.64,2.59,20519037
2012-05-21,'601390,中国中铁,2.64,2.68,2.76,2.63,55051692
2012-05-22,'601390,中国中铁,2.69,2.74,2.75,2.68,52582133
2012-05-23,'601390,中国中铁,2.74,2.71,2.74,2.69,27565647
2012-05-24,'601390,中国中铁,2.73,2.74,2.78,2.72,47515029
2012-05-25,'601390,中国中铁,2.73,2.79,2.82,2.7,103850539
2012-05-28,'601390,中国中铁,2.77,2.89,2.93,2.76,123286799
2012-05-29,'601390,中国中铁,2.91,2.86,2.91,2.83,95923570
2012-05-30,'601390,中国中铁,2.85,2.81,2.86,2.8,48726009
2012-05-31,'601390,中国中铁,2.79,2.76,2.79,2.74,39907722
2012-06-01,'601390,中国中铁,2.76,2.74,2.79,2.73,37865418
2012-06-04,'601390,中国中铁,2.7,2.64,2.71,2.64,46265613
2012-06-05,'601390,中国中铁,2.64,2.67,2.68,2.63,22094035
2012-06-06,'601390,中国中铁,2.67,2.66,2.69,2.65,21088956
2012-06-07,'601390,中国中铁,2.69,2.63,2.7,2.61,25705080
2012-06-08,'601390,中国中铁,2.65,2.58,2.66,2.57,47627800
2012-06-11,'601390,中国中铁,2.6,2.62,2.64,2.6,24868783
2012-06-12,'601390,中国中铁,2.61,2.6,2.62,2.59,23107983
2012-06-13,'601390,中国中铁,2.61,2.65,2.66,2.6,26393859
2012-06-14,'601390,中国中铁,2.64,2.62,2.65,2.6,26226264
2012-06-15,'601390,中国中铁,2.63,2.64,2.67,2.61,57379836
2012-06-18,'601390,中国中铁,2.66,2.67,2.69,2.65,27674202
2012-06-19,'601390,中国中铁,2.66,2.65,2.67,2.63,19683168
2012-06-20,'601390,中国中铁,2.66,2.65,2.67,2.64,17491547
2012-06-21,'601390,中国中铁,2.64,2.63,2.65,2.61,19485605
2012-06-25,'601390,中国中铁,2.62,2.59,2.63,2.58,18680807
2012-06-27,'601390,中国中铁,2.6,2.57,2.61,2.56,27688849
2012-06-28,'601390,中国中铁,2.58,2.51,2.58,2.51,27222716
2012-06-29,'601390,中国中铁,2.52,2.57,2.57,2.49,26380497
2012-07-02,'601390,中国中铁,2.58,2.53,2.59,2.5,20084782
2012-07-03,'601390,中国中铁,2.53,2.58,2.58,2.52,18109682
2012-07-04,'601390,中国中铁,2.58,2.59,2.6,2.55,17068750
2012-07-05,'601390,中国中铁,2.58,2.56,2.59,2.54,13600093
2012-07-06,'601390,中国中铁,2.56,2.59,2.61,2.54,18728671
2012-07-09,'601390,中国中铁,2.58,2.52,2.59,2.52,17388881
2012-07-10,'601390,中国中铁,2.52,2.51,2.54,2.5,13805701
2012-07-11,'601390,中国中铁,2.53,2.56,2.58,2.53,21211766
2012-07-12,'601390,中国中铁,2.56,2.58,2.59,2.54,18530130
2012-07-13,'601390,中国中铁,2.57,2.6,2.61,2.56,18984644
2012-07-16,'601390,中国中铁,2.6,2.56,2.6,2.55,19027470
2012-07-17,'601390,中国中铁,2.55,2.62,2.63,2.54,25720200
2012-07-18,'601390,中国中铁,2.61,2.63,2.64,2.6,22921540
2012-07-19,'601390,中国中铁,2.63,2.67,2.7,2.61,44881254
2012-07-20,'601390,中国中铁,2.66,2.64,2.68,2.63,22550962
2012-07-23,'601390,中国中铁,2.62,2.6,2.62,2.58,19085228
2012-07-24,'601390,中国中铁,2.59,2.61,2.63,2.59,12260892
2012-07-25,'601390,中国中铁,2.6,2.65,2.67,2.6,28114098
2012-07-26,'601390,中国中铁,2.64,2.61,2.67,2.6,19254898
2012-07-27,'601390,中国中铁,2.62,2.61,2.63,2.6,16657438
2012-07-30,'601390,XD中国中,2.56,2.51,2.58,2.5,21672538
2012-07-31,'601390,中国中铁,2.51,2.53,2.57,2.51,23446697
2012-08-01,'601390,中国中铁,2.52,2.6,2.63,2.51,31253107
2012-08-02,'601390,中国中铁,2.6,2.62,2.66,2.59,28294288
2012-08-03,'601390,中国中铁,2.62,2.62,2.64,2.6,15470999
2012-08-06,'601390,中国中铁,2.63,2.63,2.64,2.62,21959952
2012-08-07,'601390,中国中铁,2.63,2.62,2.64,2.61,14394311
2012-08-08,'601390,中国中铁,2.62,2.61,2.63,2.58,19833094
2012-08-09,'601390,中国中铁,2.61,2.62,2.62,2.59,11621642
2012-08-10,'601390,中国中铁,2.62,2.61,2.63,2.6,12306550
2012-08-13,'601390,中国中铁,2.6,2.57,2.61,2.56,15322991
2012-08-14,'601390,中国中铁,2.57,2.57,2.59,2.54,12998638
2012-08-15,'601390,中国中铁,2.57,2.54,2.58,2.53,15189238
2012-08-16,'601390,中国中铁,2.54,2.53,2.56,2.53,8134353
2012-08-17,'601390,中国中铁,2.54,2.54,2.55,2.52,10005167
2012-08-20,'601390,中国中铁,2.53,2.53,2.54,2.51,10974191
2012-08-21,'601390,中国中铁,2.53,2.54,2.56,2.52,10975700
2012-08-22,'601390,中国中铁,2.54,2.48,2.54,2.46,34573002
2012-08-23,'601390,中国中铁,2.48,2.49,2.5,2.47,10704141
2012-08-24,'601390,中国中铁,2.48,2.45,2.49,2.43,19598162
2012-08-27,'601390,中国中铁,2.43,2.4,2.44,2.38,20523553
2012-08-28,'601390,中国中铁,2.39,2.45,2.46,2.39,24453906
2012-08-29,'601390,中国中铁,2.44,2.42,2.44,2.41,10150748
2012-08-30,'601390,中国中铁,2.41,2.43,2.46,2.41,16692026
2012-08-31,'601390,中国中铁,2.43,2.46,2.5,2.42,17890478
2012-09-03,'601390,中国中铁,2.46,2.46,2.48,2.44,17174609
2012-09-04,'601390,中国中铁,2.45,2.42,2.46,2.4,16258547
2012-09-05,'601390,中国中铁,2.42,2.42,2.44,2.41,16199195
2012-09-06,'601390,中国中铁,2.46,2.49,2.5,2.45,35986999
2012-09-07,'601390,中国中铁,2.5,2.58,2.6,2.49,64671063
2012-09-10,'601390,中国中铁,2.58,2.58,2.6,2.55,36610093
2012-09-11,'601390,中国中铁,2.56,2.54,2.57,2.53,18313425
2012-09-12,'601390,中国中铁,2.55,2.55,2.57,2.52,20046435
2012-09-13,'601390,中国中铁,2.57,2.57,2.61,2.56,42450909
2012-09-14,'601390,中国中铁,2.58,2.57,2.59,2.53,32790344
2012-09-17,'601390,中国中铁,2.56,2.52,2.57,2.51,19941092
2012-09-18,'601390,中国中铁,2.51,2.48,2.52,2.47,12949496
2012-09-19,'601390,中国中铁,2.49,2.49,2.5,2.47,10766544
2012-09-20,'601390,中国中铁,2.48,2.43,2.48,2.42,21687626
2012-09-21,'601390,中国中铁,2.43,2.44,2.46,2.42,15415862
2012-09-24,'601390,中国中铁,2.42,2.48,2.51,2.4,29144911
2012-09-25,'601390,中国中铁,2.46,2.44,2.49,2.43,12761506
2012-09-26,'601390,中国中铁,2.44,2.42,2.47,2.42,13426819
2012-09-27,'601390,中国中铁,2.43,2.47,2.5,2.42,21219629
2012-09-28,'601390,中国中铁,2.46,2.52,2.52,2.45,23581143
2012-10-08,'601390,中国中铁,2.53,2.51,2.53,2.48,15437827
2012-10-09,'601390,中国中铁,2.51,2.56,2.57,2.51,25207565
2012-10-10,'601390,中国中铁,2.55,2.55,2.58,2.53,15756902
2012-10-11,'601390,中国中铁,2.56,2.6,2.63,2.56,67734008
2012-10-12,'601390,中国中铁,2.61,2.64,2.67,2.6,52089730
2012-10-15,'601390,中国中铁,2.65,2.62,2.65,2.6,20946795
2012-10-16,'601390,中国中铁,2.61,2.61,2.64,2.6,20515293
2012-10-17,'601390,中国中铁,2.61,2.65,2.65,2.61,24578161
2012-10-18,'601390,中国中铁,2.65,2.67,2.69,2.64,30841360
2012-10-19,'601390,中国中铁,2.67,2.67,2.69,2.66,28843265
2012-10-22,'601390,中国中铁,2.66,2.65,2.66,2.62,16019512
2012-10-23,'601390,中国中铁,2.66,2.63,2.69,2.63,24101050
2012-10-24,'601390,中国中铁,2.62,2.65,2.67,2.62,18505168
2012-10-25,'601390,中国中铁,2.65,2.64,2.69,2.64,21537750
2012-10-26,'601390,中国中铁,2.65,2.58,2.65,2.57,20680055
2012-10-29,'601390,中国中铁,2.57,2.59,2.6,2.56,12856001
2012-10-30,'601390,中国中铁,2.59,2.6,2.62,2.58,14779101
2012-10-31,'601390,中国中铁,2.64,2.71,2.71,2.62,70698361
2012-11-01,'601390,中国中铁,2.72,2.73,2.78,2.71,59645041
2012-11-02,'601390,中国中铁,2.74,2.75,2.78,2.71,34931177
2012-11-05,'601390,中国中铁,2.75,2.77,2.8,2.75,32352766
2012-11-06,'601390,中国中铁,2.76,2.76,2.78,2.69,37586624
2012-11-07,'601390,中国中铁,2.76,2.73,2.76,2.71,18773066
2012-11-08,'601390,中国中铁,2.7,2.76,2.8,2.7,50684884
2012-11-09,'601390,中国中铁,2.76,2.85,2.85,2.76,71313080
2012-11-12,'601390,中国中铁,2.86,2.87,2.92,2.82,70985533
2012-11-13,'601390,中国中铁,2.87,2.83,2.88,2.81,41674985
2012-11-14,'601390,中国中铁,2.82,2.82,2.84,2.79,34084749
2012-11-15,'601390,中国中铁,2.82,2.76,2.86,2.75,40522725
2012-11-16,'601390,中国中铁,2.75,2.77,2.8,2.73,42004417
2012-11-19,'601390,中国中铁,2.76,2.81,2.83,2.74,33792445
2012-11-20,'601390,中国中铁,2.82,2.76,2.83,2.76,26843172
2012-11-21,'601390,中国中铁,2.76,2.8,2.81,2.75,21065632
2012-11-22,'601390,中国中铁,2.8,2.83,2.83,2.78,24974060
2012-11-23,'601390,中国中铁,2.83,2.85,2.87,2.83,38361731
2012-11-26,'601390,中国中铁,2.85,2.84,2.86,2.81,17307617
2012-11-27,'601390,中国中铁,2.83,2.79,2.85,2.79,22134966
2012-11-28,'601390,中国中铁,2.77,2.75,2.79,2.74,23479998
2012-11-29,'601390,中国中铁,2.75,2.72,2.77,2.72,18846732
2012-11-30,'601390,中国中铁,2.71,2.86,2.86,2.71,56406648
2012-12-03,'601390,中国中铁,2.86,2.85,2.91,2.81,60031612
2012-12-04,'601390,中国中铁,2.83,2.9,2.93,2.81,48054267
2012-12-05,'601390,中国中铁,2.9,3.0,3.0,2.89,71857294
2012-12-06,'601390,中国中铁,3.0,2.98,3.03,2.96,49101480
2012-12-07,'601390,中国中铁,2.98,3.02,3.02,2.97,51650306
2012-12-10,'601390,中国中铁,3.03,3.05,3.06,2.99,60668249
2012-12-11,'601390,中国中铁,3.03,2.97,3.03,2.97,36379544
2012-12-12,'601390,中国中铁,2.96,2.99,3.0,2.96,21506369
2012-12-13,'601390,中国中铁,2.98,2.97,2.99,2.95,17793896
2012-12-14,'601390,中国中铁,2.98,3.06,3.06,2.95,74903359
2012-12-17,'601390,中国中铁,3.06,3.06,3.1,3.03,51126892
2012-12-18,'601390,中国中铁,3.06,3.06,3.12,3.04,41235370
2012-12-19,'601390,中国中铁,3.06,3.07,3.08,3.04,25141192
2012-12-20,'601390,中国中铁,3.05,3.03,3.07,3.0,37212087
2012-12-21,'601390,中国中铁,3.02,3.04,3.09,3.02,44013520
2012-12-24,'601390,中国中铁,3.01,3.01,3.04,2.99,27834782
2012-12-25,'601390,中国中铁,3.0,3.05,3.08,2.99,44610720
2012-12-26,'601390,中国中铁,3.05,3.04,3.06,3.01,33240964
2012-12-27,'601390,中国中铁,3.04,3.02,3.08,3.0,43006443
2012-12-28,'601390,中国中铁,3.03,3.03,3.04,3.01,28387353
2012-12-31,'601390,中国中铁,3.03,3.04,3.08,3.02,62945391
2013-01-04,'601390,中国中铁,3.05,3.22,3.26,3.04,170546519
2013-01-07,'601390,中国中铁,3.23,3.33,3.38,3.2,134740050
2013-01-08,'601390,中国中铁,3.33,3.28,3.34,3.26,56248039
2013-01-09,'601390,中国中铁,3.28,3.26,3.31,3.25,33706093
2013-01-10,'601390,中国中铁,3.29,3.28,3.33,3.25,48579340
2013-01-11,'601390,中国中铁,3.27,3.21,3.3,3.19,41036932
2013-01-14,'601390,中国中铁,3.22,3.35,3.36,3.22,64938705
2013-01-15,'601390,中国中铁,3.35,3.38,3.41,3.33,55223029
2013-01-16,'601390,中国中铁,3.37,3.29,3.38,3.24,68819262
2013-01-17,'601390,中国中铁,3.27,3.23,3.29,3.22,33407645
2013-01-18,'601390,中国中铁,3.25,3.27,3.28,3.22,55606982
2013-01-21,'601390,中国中铁,3.27,3.26,3.28,3.2,58944442
2013-01-22,'601390,中国中铁,3.25,3.2,3.25,3.18,54122338
2013-01-23,'601390,中国中铁,3.19,3.17,3.22,3.1,56021333
2013-01-24,'601390,中国中铁,3.16,3.12,3.21,3.08,60514749
2013-01-25,'601390,中国中铁,3.11,3.1,3.13,3.08,31279898
2013-01-28,'601390,中国中铁,3.1,3.16,3.16,3.09,34447523
2013-01-29,'601390,中国中铁,3.16,3.15,3.19,3.12,41487783
2013-01-30,'601390,中国中铁,3.16,3.17,3.18,3.13,32501011
2013-01-31,'601390,中国中铁,3.18,3.18,3.19,3.16,26886825
2013-02-01,'601390,中国中铁,3.17,3.16,3.18,3.13,44853849
2013-02-04,'601390,中国中铁,3.15,3.21,3.21,3.12,72358007
2013-02-05,'601390,中国中铁,3.19,3.32,3.36,3.17,122041333
2013-02-06,'601390,中国中铁,3.32,3.28,3.32,3.25,55735096
2013-02-07,'601390,中国中铁,3.28,3.3,3.32,3.26,40562616
2013-02-08,'601390,中国中铁,3.29,3.28,3.34,3.25,58542086
2013-02-18,'601390,中国中铁,3.28,3.24,3.29,3.23,43779581
2013-02-19,'601390,中国中铁,3.24,3.18,3.27,3.16,61256351
2013-02-20,'601390,中国中铁,3.18,3.22,3.23,3.15,37097618
2013-02-21,'601390,中国中铁,3.19,3.11,3.19,3.1,49125747
2013-02-22,'601390,中国中铁,3.11,3.05,3.13,3.04,43417201
2013-02-25,'601390,中国中铁,3.06,3.05,3.09,3.04,38047006
2013-02-26,'601390,中国中铁,3.04,2.95,3.05,2.93,48919411
2013-02-27,'601390,中国中铁,2.97,2.95,2.99,2.92,34158237
2013-02-28,'601390,中国中铁,2.98,3.07,3.08,2.96,39998702
2013-03-01,'601390,中国中铁,3.06,3.06,3.07,3.02,28668042
2013-03-04,'601390,中国中铁,3.03,2.97,3.05,2.96,41047433
2013-03-05,'601390,中国中铁,2.97,3.02,3.03,2.96,31341107
2013-03-06,'601390,中国中铁,3.04,3.05,3.06,3.02,32989483
2013-03-07,'601390,中国中铁,3.07,3.05,3.1,3.03,43170024
2013-03-08,'601390,中国中铁,3.06,3.05,3.07,3.04,23038149
2013-03-11,'601390,中国中铁,3.06,3.07,3.11,3.05,32893555
2013-03-12,'601390,中国中铁,3.07,3.01,3.1,2.98,39839274
2013-03-13,'601390,中国中铁,2.99,2.89,2.99,2.87,51587120
2013-03-14,'601390,中国中铁,2.87,2.88,2.9,2.85,21531367
2013-03-15,'601390,中国中铁,2.9,2.91,2.97,2.88,35245270
2013-03-18,'601390,中国中铁,2.9,2.84,2.92,2.83,26382550
2013-03-19,'601390,中国中铁,2.87,2.86,2.87,2.84,24115556
2013-03-20,'601390,中国中铁,2.86,2.93,2.96,2.86,39721974
2013-03-21,'601390,中国中铁,2.94,2.92,2.94,2.91,19784138
2013-03-22,'601390,中国中铁,2.93,2.91,2.94,2.89,17555068
2013-03-25,'601390,中国中铁,2.92,2.92,2.95,2.91,18678395
2013-03-26,'601390,中国中铁,2.92,2.85,2.92,2.82,36166705
2013-03-27,'601390,中国中铁,2.85,2.86,2.88,2.84,19423618
2013-03-28,'601390,中国中铁,2.85,2.79,2.85,2.77,38551918
2013-03-29,'601390,中国中铁,2.81,2.8,2.82,2.8,16472193
2013-04-01,'601390,中国中铁,2.8,2.75,2.8,2.74,33985343
2013-04-02,'601390,中国中铁,2.77,2.77,2.79,2.75,21131272
2013-04-03,'601390,中国中铁,2.78,2.79,2.79,2.76,24308391
2013-04-08,'601390,中国中铁,2.76,2.73,2.76,2.7,32222518
2013-04-09,'601390,中国中铁,2.74,2.74,2.76,2.73,17459947
2013-04-10,'601390,中国中铁,2.74,2.78,2.78,2.73,25321182
2013-04-11,'601390,中国中铁,2.79,2.77,2.83,2.76,25279670
2013-04-12,'601390,中国中铁,2.76,2.77,2.79,2.75,19849623
2013-04-15,'601390,中国中铁,2.76,2.75,2.79,2.72,23455296
2013-04-16,'601390,中国中铁,2.73,2.78,2.79,2.72,21585386
2013-04-17,'601390,中国中铁,2.8,2.77,2.8,2.75,16138326
2013-04-18,'601390,中国中铁,2.75,2.78,2.79,2.75,18192257
2013-04-19,'601390,中国中铁,2.79,2.84,2.84,2.78,37616696
2013-04-22,'601390,中国中铁,2.82,2.87,2.88,2.82,43276795
2013-04-23,'601390,中国中铁,2.86,2.77,2.87,2.76,28438847
2013-04-24,'601390,中国中铁,2.77,2.81,2.83,2.77,31253685
2013-04-25,'601390,中国中铁,2.81,2.8,2.83,2.77,27107102
2013-04-26,'601390,中国中铁,2.8,2.79,2.82,2.77,16720948
2013-05-02,'601390,中国中铁,2.83,2.86,2.88,2.81,45643824
2013-05-03,'601390,中国中铁,2.84,2.88,2.9,2.84,32277719
2013-05-06,'601390,中国中铁,2.88,2.93,2.95,2.88,45716431
2013-05-07,'601390,中国中铁,2.93,2.92,2.94,2.91,26759452
2013-05-08,'601390,中国中铁,2.93,2.95,2.96,2.92,25868688
2013-05-09,'601390,中国中铁,2.94,2.91,2.94,2.89,22884134
2013-05-10,'601390,中国中铁,2.89,2.9,2.92,2.88,18438369
2013-05-13,'601390,中国中铁,2.9,2.86,2.91,2.85,26095830
2013-05-14,'601390,中国中铁,2.86,2.83,2.88,2.81,27347489
2013-05-15,'601390,中国中铁,2.83,2.85,2.86,2.83,13342697
2013-05-16,'601390,中国中铁,2.84,2.87,2.89,2.83,24076129
2013-05-17,'601390,中国中铁,2.86,2.91,2.92,2.85,39635154
2013-05-20,'601390,中国中铁,2.92,2.91,2.94,2.89,38666629
2013-05-21,'601390,中国中铁,2.91,2.89,2.92,2.89,25090218
2013-05-22,'601390,中国中铁,2.89,2.89,2.92,2.88,22836724
2013-05-23,'601390,中国中铁,2.89,2.85,2.9,2.84,31199514
2013-05-24,'601390,中国中铁,2.86,2.85,2.87,2.84,27127701
2013-05-27,'601390,中国中铁,2.85,2.82,2.86,2.81,32132378
2013-05-28,'601390,中国中铁,2.82,2.88,2.88,2.81,30875250
2013-05-29,'601390,中国中铁,2.88,2.88,2.9,2.87,31374957
2013-05-30,'601390,中国中铁,2.87,2.89,2.91,2.86,30835505
2013-05-31,'601390,中国中铁,2.89,2.85,2.9,2.85,22946587
2013-06-03,'601390,中国中铁,2.85,2.84,2.86,2.83,22563658
2013-06-04,'601390,中国中铁,2.84,2.82,2.84,2.8,25058320
2013-06-05,'601390,中国中铁,2.82,2.8,2.82,2.8,13290218
2013-06-06,'601390,中国中铁,2.81,2.79,2.81,2.78,16826140
2013-06-07,'601390,中国中铁,2.79,2.74,2.81,2.73,23980419
2013-06-13,'601390,中国中铁,2.72,2.65,2.73,2.62,31828396
2013-06-14,'601390,中国中铁,2.65,2.65,2.67,2.64,25648838
2013-06-17,'601390,中国中铁,2.66,2.66,2.68,2.64,19624976
2013-06-18,'601390,中国中铁,2.66,2.63,2.67,2.62,18186280
2013-06-19,'601390,中国中铁,2.63,2.62,2.64,2.58,15966345
2013-06-20,'601390,中国中铁,2.6,2.56,2.62,2.55,13303814
2013-06-21,'601390,中国中铁,2.54,2.54,2.55,2.51,17846626
2013-06-24,'601390,中国中铁,2.54,2.42,2.54,2.4,34966039
2013-06-25,'601390,中国中铁,2.4,2.41,2.45,2.3,37567691
2013-06-26,'601390,中国中铁,2.41,2.39,2.44,2.36,30437560
2013-06-27,'601390,中国中铁,2.4,2.42,2.45,2.39,35450627
2013-06-28,'601390,中国中铁,2.41,2.44,2.47,2.39,30572411
2013-07-01,'601390,中国中铁,2.44,2.44,2.47,2.42,17245551
2013-07-02,'601390,中国中铁,2.45,2.43,2.45,2.4,19329714
2013-07-03,'601390,中国中铁,2.42,2.38,2.42,2.36,21966731
2013-07-04,'601390,中国中铁,2.37,2.41,2.43,2.35,24448050
2013-07-05,'601390,中国中铁,2.41,2.41,2.43,2.4,17218662
2013-07-08,'601390,中国中铁,2.4,2.33,2.4,2.33,20328807
2013-07-09,'601390,中国中铁,2.33,2.33,2.35,2.33,12731297
2013-07-10,'601390,中国中铁,2.34,2.39,2.39,2.33,21733804
2013-07-11,'601390,中国中铁,2.39,2.49,2.52,2.38,63817429
2013-07-12,'601390,中国中铁,2.5,2.56,2.62,2.49,82637948
2013-07-15,'601390,中国中铁,2.56,2.55,2.57,2.5,42285440
2013-07-16,'601390,中国中铁,2.54,2.59,2.61,2.51,40985036
2013-07-17,'601390,中国中铁,2.61,2.55,2.62,2.55,38297955
2013-07-18,'601390,中国中铁,2.55,2.52,2.57,2.51,33657702
2013-07-19,'601390,中国中铁,2.52,2.5,2.55,2.48,25165003
2013-07-22,'601390,中国中铁,2.48,2.52,2.53,2.48,19899752
2013-07-23,'601390,中国中铁,2.52,2.65,2.7,2.52,59499000
2013-07-24,'601390,中国中铁,2.63,2.71,2.73,2.63,76625719
2013-07-25,'601390,中国中铁,2.8,2.75,2.86,2.74,95375310
2013-07-26,'601390,中国中铁,2.74,2.78,2.81,2.71,45228389
2013-07-29,'601390,中国中铁,2.76,2.72,2.78,2.71,35447819
2013-07-30,'601390,中国中铁,2.73,2.78,2.81,2.73,31244930
2013-07-31,'601390,中国中铁,2.78,2.79,2.83,2.76,28672938
2013-08-01,'601390,中国中铁,2.79,2.82,2.85,2.79,26829114
2013-08-02,'601390,中国中铁,2.85,2.81,2.88,2.8,38385728
2013-08-05,'601390,XD中国中,2.77,2.78,2.78,2.74,22235371
2013-08-06,'601390,中国中铁,2.76,2.73,2.77,2.72,31437088
2013-08-07,'601390,中国中铁,2.73,2.69,2.76,2.68,38444367
2013-08-08,'601390,中国中铁,2.68,2.68,2.7,2.66,27958815
2013-08-09,'601390,中国中铁,2.69,2.68,2.71,2.64,26592490
2013-08-12,'601390,中国中铁,2.69,2.75,2.76,2.68,36493655
2013-08-13,'601390,中国中铁,2.77,2.74,2.77,2.72,25119698
2013-08-14,'601390,中国中铁,2.75,2.72,2.77,2.72,31368905
2013-08-15,'601390,中国中铁,2.74,2.73,2.78,2.72,38559828
2013-08-16,'601390,中国中铁,2.73,2.73,3.0,2.7,64992227
2013-08-19,'601390,中国中铁,2.73,2.72,2.75,2.7,22208202
2013-08-20,'601390,中国中铁,2.75,2.73,2.8,2.72,55066746
2013-08-21,'601390,中国中铁,2.72,2.72,2.73,2.7,16588973
2013-08-22,'601390,中国中铁,2.71,2.69,2.72,2.69,15435737
2013-08-23,'601390,中国中铁,2.7,2.66,2.72,2.64,19090888
2013-08-26,'601390,中国中铁,2.68,2.7,2.71,2.65,17195388
2013-08-27,'601390,中国中铁,2.69,2.68,2.7,2.66,19730966
2013-08-28,'601390,中国中铁,2.67,2.67,2.68,2.64,31937469
2013-08-29,'601390,中国中铁,2.67,2.65,2.68,2.63,25719173
2013-08-30,'601390,中国中铁,2.64,2.66,2.67,2.63,18935662
2013-09-02,'601390,中国中铁,2.69,2.72,2.73,2.67,44298864
2013-09-03,'601390,中国中铁,2.73,2.75,2.76,2.7,44582411
2013-09-04,'601390,中国中铁,2.75,2.73,2.75,2.72,24194521
2013-09-05,'601390,中国中铁,2.73,2.72,2.75,2.71,23419333
2013-09-06,'601390,中国中铁,2.72,2.74,2.75,2.71,19772191
2013-09-09,'601390,中国中铁,2.75,2.81,2.83,2.74,63352835
2013-09-10,'601390,中国中铁,2.82,2.88,2.89,2.8,77022522
2013-09-11,'601390,中国中铁,2.91,2.91,3.0,2.87,101986543
2013-09-12,'601390,中国中铁,2.9,2.89,2.92,2.84,61564742
2013-09-13,'601390,中国中铁,2.89,2.88,2.93,2.86,40765392
2013-09-16,'601390,中国中铁,2.89,2.85,2.9,2.83,41820438
2013-09-17,'601390,中国中铁,2.84,2.79,2.85,2.78,29812932
2013-09-18,'601390,中国中铁,2.8,2.8,2.81,2.77,25338428
2013-09-23,'601390,中国中铁,2.82,2.83,2.84,2.8,23784988
2013-09-24,'601390,中国中铁,2.83,2.77,2.84,2.75,37189248
2013-09-25,'601390,中国中铁,2.76,2.74,2.78,2.74,19476055
2013-09-26,'601390,中国中铁,2.73,2.7,2.74,2.7,21984475
2013-09-27,'601390,中国中铁,2.7,2.68,2.71,2.66,26160403
2013-09-30,'601390,中国中铁,2.68,2.69,2.7,2.66,15262352
2013-10-08,'601390,中国中铁,2.69,2.73,2.74,2.67,20599651
2013-10-09,'601390,中国中铁,2.73,2.74,2.74,2.71,15467473
2013-10-10,'601390,中国中铁,2.73,2.68,2.75,2.65,24282829
2013-10-11,'601390,中国中铁,2.7,2.73,2.74,2.69,23514644
2013-10-14,'601390,中国中铁,2.8,3.0,3.0,2.8,291436405
2013-10-15,'601390,中国中铁,2.99,2.86,2.99,2.84,158952678
2013-10-16,'601390,中国中铁,2.85,2.79,2.86,2.77,63697673
2013-10-17,'601390,中国中铁,2.82,2.81,2.84,2.78,35360774
2013-10-18,'601390,中国中铁,2.82,2.8,2.84,2.79,30508189
2013-10-21,'601390,中国中铁,2.81,2.84,2.84,2.78,49865313
2013-10-22,'601390,中国中铁,2.82,2.86,2.94,2.81,99425664
2013-10-23,'601390,中国中铁,2.87,2.84,2.94,2.83,61523168
2013-10-24,'601390,中国中铁,2.83,2.8,2.84,2.75,50182824
2013-10-25,'601390,中国中铁,2.79,2.79,2.81,2.77,27200294
2013-10-28,'601390,中国中铁,2.79,2.79,2.82,2.78,20552028
2013-10-29,'601390,中国中铁,2.79,2.79,2.83,2.71,65491591
2013-10-30,'601390,中国中铁,2.78,2.87,2.88,2.76,68010077
2013-10-31,'601390,中国中铁,2.89,2.86,2.91,2.84,65881185
2013-11-01,'601390,中国中铁,2.88,2.88,2.89,2.84,37115903
2013-11-04,'601390,中国中铁,2.89,2.86,2.9,2.84,59339857
2013-11-05,'601390,中国中铁,2.84,2.87,2.88,2.79,55567930
2013-11-06,'601390,中国中铁,2.86,2.8,2.87,2.8,44165599
2013-11-07,'601390,中国中铁,2.81,2.81,2.84,2.79,34432392
2013-11-08,'601390,中国中铁,2.8,2.79,2.82,2.78,26068233
2013-11-11,'601390,中国中铁,2.81,2.84,2.85,2.8,41087074
2013-11-12,'601390,中国中铁,2.85,2.85,2.86,2.81,37427631
2013-11-13,'601390,中国中铁,2.84,2.81,2.85,2.8,31268812
2013-11-14,'601390,中国中铁,2.8,2.81,2.83,2.79,20381809
2013-11-15,'601390,中国中铁,2.81,2.85,2.88,2.8,48161779
2013-11-18,'601390,中国中铁,2.86,2.91,2.91,2.85,72845810
2013-11-19,'601390,中国中铁,2.91,2.9,2.92,2.88,44553689
2013-11-20,'601390,中国中铁,2.91,2.92,2.93,2.89,42020587
2013-11-21,'601390,中国中铁,2.91,2.9,2.91,2.87,34943178
2013-11-22,'601390,中国中铁,2.9,2.87,2.91,2.86,32642668
2013-11-25,'601390,中国中铁,2.86,2.94,2.94,2.86,59344890
2013-11-26,'601390,中国中铁,2.96,2.93,2.98,2.91,70086194
2013-11-27,'601390,中国中铁,2.95,3.01,3.03,2.94,139242518
2013-11-28,'601390,中国中铁,3.03,3.01,3.05,3.0,60785328
2013-11-29,'601390,中国中铁,3.02,2.98,3.02,2.97,45577452
2013-12-02,'601390,中国中铁,2.95,2.91,3.0,2.91,87439361
2013-12-03,'601390,中国中铁,2.91,2.96,2.97,2.91,48198790
2013-12-04,'601390,中国中铁,2.95,2.98,3.01,2.94,67693311
2013-12-05,'601390,中国中铁,2.99,2.98,3.01,2.96,32838732
2013-12-06,'601390,中国中铁,2.98,2.98,3.0,2.96,45578541
2013-12-09,'601390,中国中铁,2.99,2.96,3.0,2.96,31470461
2013-12-10,'601390,中国中铁,2.97,2.94,2.98,2.92,41020476
2013-12-11,'601390,中国中铁,2.93,2.88,2.94,2.86,46892418
2013-12-12,'601390,中国中铁,2.86,2.88,2.91,2.86,32191555
2013-12-13,'601390,中国中铁,2.86,2.86,2.88,2.84,38230033
2013-12-16,'601390,中国中铁,2.87,2.81,2.87,2.8,41927363
2013-12-17,'601390,中国中铁,2.81,2.79,2.82,2.78,27849596
2013-12-18,'601390,中国中铁,2.79,2.79,2.8,2.77,15009192
2013-12-19,'601390,中国中铁,2.8,2.77,2.81,2.77,16417786
2013-12-20,'601390,中国中铁,2.77,2.72,2.79,2.71,26886724
2013-12-23,'601390,中国中铁,2.72,2.7,2.73,2.68,17973340
2013-12-24,'601390,中国中铁,2.7,2.69,2.72,2.67,32866606
2013-12-25,'601390,中国中铁,2.69,2.67,2.7,2.64,40091160
2013-12-26,'601390,中国中铁,2.67,2.61,2.67,2.6,25488611
2013-12-27,'601390,中国中铁,2.61,2.64,2.66,2.61,26740893
2013-12-30,'601390,中国中铁,2.66,2.65,2.68,2.63,28342971
2013-12-31,'601390,中国中铁,2.65,2.68,2.69,2.63,16413088
2014-01-02,'601390,中国中铁,2.68,2.67,2.69,2.66,17100561
2014-01-03,'601390,中国中铁,2.66,2.62,2.67,2.61,19892572
2014-01-06,'601390,中国中铁,2.58,2.51,2.58,2.48,55131399
2014-01-07,'601390,中国中铁,2.48,2.49,2.53,2.48,17160655
2014-01-08,'601390,中国中铁,2.5,2.44,2.52,2.41,43261993
2014-01-09,'601390,中国中铁,2.44,2.44,2.45,2.42,26510997
2014-01-10,'601390,中国中铁,2.44,2.38,2.44,2.36,35527338
2014-01-13,'601390,中国中铁,2.37,2.38,2.41,2.35,24832554
2014-01-14,'601390,中国中铁,2.38,2.4,2.4,2.36,27956813
2014-01-15,'601390,中国中铁,2.4,2.4,2.4,2.37,18638974
2014-01-16,'601390,中国中铁,2.4,2.4,2.42,2.38,16797739
2014-01-17,'601390,中国中铁,2.39,2.38,2.4,2.37,18211192
2014-01-20,'601390,中国中铁,2.38,2.38,2.39,2.36,13338666
2014-01-21,'601390,中国中铁,2.38,2.42,2.42,2.38,16615889
2014-01-22,'601390,中国中铁,2.42,2.48,2.48,2.41,27341406
2014-01-23,'601390,中国中铁,2.48,2.45,2.48,2.45,15533830
2014-01-24,'601390,中国中铁,2.45,2.46,2.47,2.44,19128181
2014-01-27,'601390,中国中铁,2.44,2.41,2.45,2.4,22666619
2014-01-28,'601390,中国中铁,2.41,2.44,2.44,2.39,20834157
2014-01-29,'601390,中国中铁,2.44,2.44,2.45,2.43,14853583
2014-01-30,'601390,中国中铁,2.43,2.41,2.44,2.38,19549481
2014-02-07,'601390,中国中铁,2.4,2.41,2.41,2.37,19991994
2014-02-10,'601390,中国中铁,2.42,2.46,2.48,2.4,45761217
2014-02-11,'601390,中国中铁,2.47,2.47,2.48,2.44,36041532
2014-02-12,'601390,中国中铁,2.47,2.48,2.48,2.45,20841423
2014-02-13,'601390,中国中铁,2.47,2.45,2.48,2.45,23220262
2014-02-14,'601390,中国中铁,2.45,2.5,2.53,2.45,48446764
2014-02-17,'601390,中国中铁,2.51,2.51,2.52,2.48,30442791
2014-02-18,'601390,中国中铁,2.5,2.46,2.51,2.45,28620701
2014-02-19,'601390,中国中铁,2.46,2.48,2.49,2.44,34630928
2014-02-20,'601390,中国中铁,2.49,2.49,2.52,2.47,42749791
2014-02-21,'601390,中国中铁,2.49,2.47,2.49,2.45,33133951
2014-02-24,'601390,中国中铁,2.46,2.41,2.46,2.4,30893526
2014-02-25,'601390,中国中铁,2.41,2.37,2.42,2.36,33971999
2014-02-26,'601390,中国中铁,2.36,2.35,2.37,2.32,35730943
2014-02-27,'601390,中国中铁,2.36,2.37,2.39,2.34,29361775
2014-02-28,'601390,中国中铁,2.36,2.38,2.39,2.34,19160039
2014-03-03,'601390,中国中铁,2.37,2.4,2.42,2.36,27623086
2014-03-04,'601390,中国中铁,2.39,2.39,2.4,2.37,19392528
2014-03-05,'601390,中国中铁,2.4,2.38,2.41,2.37,17510770
2014-03-06,'601390,中国中铁,2.38,2.39,2.4,2.35,17700879
2014-03-07,'601390,中国中铁,2.39,2.38,2.4,2.37,18751126
2014-03-10,'601390,中国中铁,2.37,2.32,2.37,2.31,24787487
2014-03-11,'601390,中国中铁,2.31,2.33,2.34,2.31,17667055
2014-03-12,'601390,中国中铁,2.32,2.33,2.34,2.31,15609726
2014-03-13,'601390,中国中铁,2.33,2.35,2.36,2.32,21086834
2014-03-14,'601390,中国中铁,2.34,2.34,2.35,2.33,12619878
2014-03-17,'601390,中国中铁,2.34,2.35,2.36,2.33,21779350
2014-03-18,'601390,中国中铁,2.36,2.36,2.38,2.35,15793878
2014-03-19,'601390,中国中铁,2.37,2.35,2.37,2.33,16222886
2014-03-20,'601390,中国中铁,2.35,2.4,2.44,2.35,80066583
2014-03-21,'601390,中国中铁,2.39,2.45,2.46,2.38,49412065
2014-03-24,'601390,中国中铁,2.45,2.48,2.49,2.44,49702581
2014-03-25,'601390,中国中铁,2.48,2.46,2.49,2.46,32963044
2014-03-26,'601390,中国中铁,2.47,2.45,2.48,2.44,18220841
2014-03-27,'601390,中国中铁,2.44,2.44,2.47,2.42,23132828
2014-03-28,'601390,中国中铁,2.44,2.47,2.48,2.43,25696924
2014-03-31,'601390,中国中铁,2.48,2.5,2.53,2.46,59664455
2014-04-01,'601390,中国中铁,2.5,2.55,2.56,2.49,61328847
2014-04-02,'601390,中国中铁,2.55,2.55,2.59,2.53,48017029
2014-04-03,'601390,中国中铁,2.62,2.56,2.68,2.55,93579249
2014-04-04,'601390,中国中铁,2.54,2.56,2.57,2.53,41696713
2014-04-08,'601390,中国中铁,2.55,2.6,2.6,2.54,39156149
2014-04-09,'601390,中国中铁,2.63,2.59,2.65,2.59,44765830
2014-04-10,'601390,中国中铁,2.6,2.74,2.83,2.58,165490997
2014-04-11,'601390,中国中铁,2.74,2.7,2.75,2.67,98413935
2014-04-14,'601390,中国中铁,2.69,2.68,2.7,2.66,45612293
2014-04-15,'601390,中国中铁,2.67,2.63,2.68,2.62,39566805
2014-04-16,'601390,中国中铁,2.61,2.62,2.64,2.6,25489011
2014-04-17,'601390,中国中铁,2.62,2.6,2.64,2.6,23358432
2014-04-18,'601390,中国中铁,2.59,2.59,2.61,2.57,25475767
2014-04-21,'601390,中国中铁,2.57,2.55,2.6,2.54,26450695
2014-04-22,'601390,中国中铁,2.54,2.53,2.56,2.51,30362430
2014-04-23,'601390,中国中铁,2.52,2.53,2.55,2.52,19310456
2014-04-24,'601390,中国中铁,2.53,2.54,2.56,2.52,20362344
2014-04-25,'601390,中国中铁,2.54,2.52,2.56,2.5,26462822
2014-04-28,'601390,中国中铁,2.52,2.47,2.52,2.47,27982098
2014-04-29,'601390,中国中铁,2.47,2.51,2.51,2.46,21135948
2014-04-30,'601390,中国中铁,2.5,2.51,2.54,2.5,17086372
2014-05-05,'601390,中国中铁,2.62,2.6,2.68,2.57,72374816
2014-05-06,'601390,中国中铁,2.59,2.6,2.63,2.58,32630612
2014-05-07,'601390,中国中铁,2.61,2.61,2.67,2.6,68655008
2014-05-08,'601390,中国中铁,2.62,2.61,2.64,2.6,38505637
2014-05-09,'601390,中国中铁,2.61,2.59,2.62,2.56,28617567
2014-05-12,'601390,中国中铁,2.62,2.65,2.65,2.6,36435480
2014-05-13,'601390,中国中铁,2.65,2.62,2.65,2.62,19021631
2014-05-14,'601390,中国中铁,2.62,2.62,2.63,2.6,16364643
2014-05-15,'601390,中国中铁,2.61,2.59,2.62,2.58,21111662
2014-05-16,'601390,中国中铁,2.58,2.59,2.6,2.56,23562015
2014-05-19,'601390,中国中铁,2.59,2.56,2.6,2.56,16923119
2014-05-20,'601390,中国中铁,2.57,2.57,2.59,2.56,14881352
2014-05-21,'601390,中国中铁,2.57,2.6,2.6,2.55,15665302
2014-05-22,'601390,中国中铁,2.6,2.58,2.61,2.57,17182921
2014-05-23,'601390,中国中铁,2.57,2.57,2.58,2.55,16737680
2014-05-26,'601390,中国中铁,2.58,2.58,2.59,2.56,21077935
2014-05-27,'601390,中国中铁,2.58,2.57,2.58,2.56,11064009
2014-05-28,'601390,中国中铁,2.57,2.59,2.59,2.55,19120792
2014-05-29,'601390,中国中铁,2.58,2.56,2.59,2.55,14807146
2014-05-30,'601390,中国中铁,2.56,2.56,2.57,2.54,16000771
2014-06-03,'601390,中国中铁,2.56,2.56,2.58,2.55,16782568
2014-06-04,'601390,中国中铁,2.55,2.55,2.57,2.54,16014343
2014-06-05,'601390,中国中铁,2.55,2.56,2.58,2.54,26059717
2014-06-06,'601390,中国中铁,2.56,2.56,2.57,2.54,12404457
2014-06-09,'601390,中国中铁,2.54,2.54,2.56,2.54,14992004
2014-06-10,'601390,中国中铁,2.54,2.57,2.57,2.54,20843200
2014-06-11,'601390,中国中铁,2.56,2.55,2.57,2.55,14949127
2014-06-12,'601390,中国中铁,2.56,2.57,2.58,2.54,23425123
2014-06-13,'601390,中国中铁,2.57,2.61,2.61,2.56,47444444
2014-06-16,'601390,中国中铁,2.61,2.62,2.63,2.59,36552203
2014-06-17,'601390,中国中铁,2.62,2.6,2.62,2.58,27176509
2014-06-18,'601390,中国中铁,2.6,2.58,2.6,2.58,18306678
2014-06-19,'601390,中国中铁,2.6,2.56,2.61,2.55,24945908
2014-06-20,'601390,中国中铁,2.55,2.56,2.58,2.55,12795371
2014-06-23,'601390,中国中铁,2.57,2.56,2.58,2.55,10552918
2014-06-24,'601390,中国中铁,2.56,2.58,2.58,2.55,16983296
2014-06-25,'601390,中国中铁,2.57,2.55,2.57,2.54,18441435
2014-06-26,'601390,中国中铁,2.55,2.55,2.57,2.54,16876781
2014-06-27,'601390,中国中铁,2.55,2.56,2.58,2.54,22024220
2014-06-30,'601390,中国中铁,2.56,2.58,2.61,2.56,28028816
2014-07-01,'601390,中国中铁,2.59,2.59,2.59,2.57,18903476
2014-07-02,'601390,中国中铁,2.59,2.58,2.59,2.56,22722600
2014-07-03,'601390,中国中铁,2.58,2.57,2.58,2.55,34120003
2014-07-04,'601390,中国中铁,2.57,2.58,2.59,2.56,26476511
2014-07-07,'601390,中国中铁,2.58,2.62,2.63,2.58,52588661
2014-07-08,'601390,中国中铁,2.62,2.61,2.62,2.59,20253393
2014-07-09,'601390,中国中铁,2.61,2.59,2.63,2.59,29783957
2014-07-10,'601390,中国中铁,2.6,2.62,2.63,2.59,35600562
2014-07-11,'601390,中国中铁,2.62,2.65,2.66,2.62,46987878
2014-07-14,'601390,中国中铁,2.65,2.67,2.67,2.63,37090207
2014-07-15,'601390,中国中铁,2.66,2.67,2.7,2.66,58006487
2014-07-16,'601390,中国中铁,2.67,2.69,2.72,2.65,56317296
2014-07-17,'601390,中国中铁,2.69,2.67,2.71,2.66,39126197
2014-07-18,'601390,中国中铁,2.66,2.7,2.71,2.65,41803576
2014-07-21,'601390,中国中铁,2.7,2.7,2.74,2.69,41041961
2014-07-22,'601390,中国中铁,2.69,2.71,2.73,2.69,38822572
2014-07-23,'601390,中国中铁,2.71,2.77,2.83,2.7,109034638
2014-07-24,'601390,中国中铁,2.76,2.81,2.82,2.74,94965620
2014-07-25,'601390,中国中铁,2.81,2.81,2.81,2.78,53784295
2014-07-28,'601390,中国中铁,2.82,2.9,2.91,2.82,127739335
2014-07-29,'601390,中国中铁,2.92,2.9,2.93,2.89,67864156
2014-07-30,'601390,中国中铁,2.89,2.86,2.9,2.85,58110185
2014-07-31,'601390,中国中铁,2.88,2.9,2.91,2.87,56403325
2014-08-01,'601390,中国中铁,2.89,2.86,2.91,2.85,66908341
2014-08-04,'601390,中国中铁,2.88,2.95,2.95,2.87,92907400
2014-08-05,'601390,中国中铁,2.95,2.96,2.99,2.94,79595694
2014-08-06,'601390,XD中国中,2.91,2.89,2.91,2.86,52072812
2014-08-07,'601390,中国中铁,2.9,2.84,2.91,2.84,55877541
2014-08-08,'601390,中国中铁,2.84,2.86,2.87,2.83,41065472
2014-08-11,'601390,中国中铁,2.86,2.9,2.91,2.86,45364999
2014-08-12,'601390,中国中铁,2.91,2.89,2.91,2.88,37554724
2014-08-13,'601390,中国中铁,2.9,2.9,2.91,2.87,41783877
2014-08-14,'601390,中国中铁,2.9,2.88,2.91,2.86,36249704
2014-08-15,'601390,中国中铁,2.87,2.89,2.9,2.86,50677460
2014-08-18,'601390,中国中铁,2.89,2.89,2.91,2.88,42989192
2014-08-19,'601390,中国中铁,2.89,2.87,2.9,2.86,47573814
2014-08-20,'601390,中国中铁,2.87,2.86,2.88,2.85,43171553
2014-08-21,'601390,中国中铁,2.86,2.83,2.87,2.81,53981357
2014-08-22,'601390,中国中铁,2.84,2.85,2.85,2.83,33566392
2014-08-25,'601390,中国中铁,2.87,2.83,2.88,2.83,37066476
2014-08-26,'601390,中国中铁,2.83,2.8,2.84,2.8,32633184
2014-08-27,'601390,中国中铁,2.8,2.78,2.81,2.78,34518032
2014-08-28,'601390,中国中铁,2.78,2.77,2.79,2.76,26667630
2014-08-29,'601390,中国中铁,2.77,2.81,2.82,2.76,39130410
2014-09-01,'601390,中国中铁,2.83,2.83,2.85,2.81,40821009
2014-09-02,'601390,中国中铁,2.84,2.86,2.86,2.83,44994845
2014-09-03,'601390,中国中铁,2.86,2.9,2.9,2.86,80629471
2014-09-04,'601390,中国中铁,2.9,2.9,2.92,2.89,45415883
2014-09-05,'601390,中国中铁,2.91,2.93,2.94,2.91,60564478
2014-09-09,'601390,中国中铁,2.93,2.93,2.94,2.91,45376524
2014-09-10,'601390,中国中铁,2.92,2.93,2.97,2.91,75914485
2014-09-11,'601390,中国中铁,2.92,2.91,2.96,2.9,71401348
2014-09-12,'601390,中国中铁,2.91,2.95,2.96,2.89,72804654
2014-09-15,'601390,中国中铁,2.95,2.97,2.98,2.93,64090627
2014-09-16,'601390,中国中铁,2.97,3.04,3.19,2.95,247851079
2014-09-17,'601390,中国中铁,3.03,3.1,3.13,3.01,170688592
2014-09-18,'601390,中国中铁,3.07,3.03,3.09,3.01,118103779
2014-09-19,'601390,中国中铁,3.04,3.07,3.1,3.02,87689329
2014-09-22,'601390,中国中铁,3.05,2.98,3.06,2.96,94097019
2014-09-23,'601390,中国中铁,2.98,3.0,3.01,2.97,45852479
2014-09-24,'601390,中国中铁,2.99,3.11,3.13,2.98,139897388
2014-09-25,'601390,中国中铁,3.14,3.08,3.16,3.07,100647920
2014-09-26,'601390,中国中铁,3.07,3.08,3.1,3.05,46031200
2014-09-29,'601390,中国中铁,3.12,3.11,3.17,3.09,101651091
2014-09-30,'601390,中国中铁,3.12,3.13,3.15,3.1,69358303
2014-10-08,'601390,中国中铁,3.14,3.12,3.14,3.08,91888301
2014-10-09,'601390,中国中铁,3.11,3.15,3.19,3.1,116393979
2014-10-10,'601390,中国中铁,3.13,3.12,3.15,3.11,76455469
2014-10-13,'601390,中国中铁,3.12,3.09,3.12,3.07,72970097
2014-10-14,'601390,中国中铁,3.09,3.09,3.13,3.07,82024359
2014-10-15,'601390,中国中铁,3.09,3.11,3.12,3.07,66722544
2014-10-16,'601390,中国中铁,3.1,3.32,3.42,3.09,515351463
2014-10-17,'601390,中国中铁,3.28,3.24,3.29,3.18,222907969
2014-10-20,'601390,中国中铁,3.24,3.22,3.26,3.2,85407329
2014-10-21,'601390,中国中铁,3.23,3.16,3.25,3.16,114198315
2014-10-22,'601390,中国中铁,3.16,3.2,3.25,3.14,119208974
2014-10-23,'601390,中国中铁,3.19,3.23,3.37,3.18,171965756
2014-10-24,'601390,中国中铁,3.24,3.19,3.31,3.18,116081214
2014-10-27,'601390,中国中铁,3.17,3.24,3.25,3.11,137737718
2014-10-28,'601390,中国中铁,3.26,3.56,3.56,3.24,491316853
2014-10-29,'601390,中国中铁,3.66,3.82,3.92,3.6,810331174
2014-10-30,'601390,中国中铁,3.75,4.2,4.2,3.72,865161908
2014-10-31,'601390,中国中铁,4.23,4.14,4.27,4.04,653504815
2014-11-03,'601390,中国中铁,4.15,4.22,4.23,4.1,470754675
2014-11-04,'601390,中国中铁,4.28,4.52,4.63,4.19,706867833
2014-11-05,'601390,中国中铁,4.51,4.32,4.51,4.3,389961750
2014-11-06,'601390,中国中铁,4.35,4.43,4.51,4.35,354772885
2014-11-07,'601390,中国中铁,4.44,4.22,4.5,4.1,432602891
2014-11-10,'601390,中国中铁,4.2,4.41,4.48,4.12,436314907
2014-11-11,'601390,中国中铁,4.4,4.22,4.4,4.11,385172450
2014-11-12,'601390,中国中铁,4.21,4.34,4.4,4.14,333242712
2014-11-13,'601390,中国中铁,4.3,4.32,4.37,4.21,266170120
2014-11-14,'601390,中国中铁,4.26,4.26,4.31,4.21,164211420
2014-11-17,'601390,中国中铁,4.39,4.31,4.43,4.24,280946461
2014-11-18,'601390,中国中铁,4.3,4.38,4.47,4.23,294168087
2014-11-19,'601390,中国中铁,4.4,4.33,4.44,4.3,213744065
2014-11-20,'601390,中国中铁,4.3,4.34,4.4,4.27,186946618
2014-11-21,'601390,中国中铁,4.36,4.41,4.41,4.35,247894198
2014-11-24,'601390,中国中铁,4.47,4.74,4.8,4.4,525271624
2014-11-25,'601390,中国中铁,4.69,4.82,4.9,4.64,409177342
2014-11-26,'601390,中国中铁,4.91,4.88,5.06,4.79,370214567
2014-11-27,'601390,中国中铁,4.9,4.84,4.97,4.75,263587380
2014-11-28,'601390,中国中铁,4.81,5.09,5.2,4.72,466400565
2014-12-01,'601390,中国中铁,5.05,4.94,5.09,4.9,304314492
2014-12-02,'601390,中国中铁,4.89,5.02,5.06,4.87,296901594
2014-12-03,'601390,中国中铁,5.02,5.01,5.18,4.9,375153386
2014-12-04,'601390,中国中铁,5.0,5.09,5.11,4.96,405158264
2014-12-05,'601390,中国中铁,5.09,4.91,5.09,4.7,400770562
2014-12-08,'601390,中国中铁,4.87,5.4,5.4,4.75,717047052
2014-12-09,'601390,中国中铁,5.45,5.38,5.94,5.23,899051365
2014-12-10,'601390,中国中铁,5.4,5.89,5.9,5.4,590308871
2014-12-11,'601390,中国中铁,5.95,6.09,6.25,5.8,523305925
2014-12-12,'601390,中国中铁,6.09,6.7,6.7,5.9,697913945
2014-12-15,'601390,中国中铁,6.75,7.21,7.37,6.61,841456456
2014-12-16,'601390,中国中铁,7.25,7.28,7.6,7.02,754220031
2014-12-17,'601390,中国中铁,7.3,7.65,7.73,7.22,706040271
2014-12-18,'601390,中国中铁,7.65,8.29,8.39,7.49,684554477
2014-12-19,'601390,中国中铁,8.3,9.12,9.12,8.3,651064471
2014-12-22,'601390,中国中铁,9.9,8.82,10.03,8.49,1000177305
2014-12-23,'601390,中国中铁,8.5,8.62,9.5,7.94,746597861
2014-12-24,'601390,中国中铁,8.33,7.96,8.51,7.86,571091476
2014-12-25,'601390,中国中铁,8.02,8.76,8.76,8.0,687752130
2014-12-26,'601390,中国中铁,8.95,9.13,9.6,8.6,963665014
2014-12-29,'601390,中国中铁,9.03,9.35,9.7,8.8,742471042
2014-12-30,'601390,中国中铁,9.16,9.25,9.4,8.97,420563123
2014-12-31,'601390,中国中铁,9.51,9.3,9.86,9.22,530909721
2015-01-05,'601390,中国中铁,9.37,9.13,9.37,8.9,469902172
2015-01-06,'601390,中国中铁,9.13,9.16,9.3,8.8,486089962
2015-01-07,'601390,中国中铁,9.18,9.13,9.24,9.0,343790697
2015-01-08,'601390,中国中铁,9.1,8.58,9.1,8.54,368446942
2015-01-09,'601390,中国中铁,8.43,8.63,9.17,8.3,455812453
2015-01-12,'601390,中国中铁,8.4,8.12,8.47,8.08,322330289
2015-01-13,'601390,中国中铁,8.06,8.12,8.28,8.03,172159538
2015-01-14,'601390,中国中铁,8.15,7.96,8.23,7.88,183191956
2015-01-15,'601390,中国中铁,7.97,8.46,8.49,7.94,352902491
2015-01-16,'601390,中国中铁,8.45,8.52,8.86,8.31,355148614
2015-01-19,'601390,中国中铁,7.9,7.67,8.19,7.67,335359534
2015-01-20,'601390,中国中铁,7.6,8.0,8.13,7.56,355000438
2015-01-21,'601390,中国中铁,8.08,8.22,8.25,7.9,403849720
2015-01-22,'601390,中国中铁,8.16,8.13,8.21,7.99,286996375
2015-01-23,'601390,中国中铁,8.14,8.11,8.33,8.03,266860500
2015-01-26,'601390,中国中铁,8.15,8.15,8.19,8.04,179598730
2015-01-27,'601390,中国中铁,8.16,8.71,8.85,8.09,638239326
2015-01-28,'601390,中国中铁,8.5,8.58,9.1,8.45,567266042
2015-01-29,'601390,中国中铁,8.5,8.68,8.8,8.38,361325890
2015-01-30,'601390,中国中铁,8.69,8.14,8.69,8.12,352357431
2015-02-11,'601390,中国中铁,8.9,8.32,8.9,8.3,346709898
2015-02-12,'601390,中国中铁,8.4,8.5,8.78,8.36,260966187
2015-02-13,'601390,中国中铁,8.55,8.46,8.63,8.39,211440259
2015-02-16,'601390,中国中铁,8.44,8.36,8.49,8.3,185019552
2015-02-17,'601390,中国中铁,8.38,8.35,8.48,8.34,120820648
2015-02-25,'601390,中国中铁,8.38,8.27,8.45,8.2,188263525
2015-02-26,'601390,中国中铁,8.21,8.64,8.9,7.99,503801285
2015-02-27,'601390,中国中铁,8.6,8.58,8.76,8.5,312542072
2015-03-02,'601390,中国中铁,8.68,8.57,8.68,8.5,226055409
2015-03-03,'601390,中国中铁,8.49,8.4,8.62,8.3,303808600
2015-03-04,'601390,中国中铁,8.46,8.34,8.52,8.28,178440199
2015-03-05,'601390,中国中铁,8.26,8.38,8.55,8.03,304361579
2015-03-06,'601390,中国中铁,8.37,8.18,8.39,8.17,153266716
2015-03-09,'601390,中国中铁,8.07,8.26,8.31,8.05,138163869
2015-03-10,'601390,中国中铁,8.28,8.14,8.3,8.11,142160722
2015-03-11,'601390,中国中铁,8.14,8.12,8.25,8.1,119631479
2015-03-12,'601390,中国中铁,8.15,8.17,8.24,8.08,145393826
2015-03-13,'601390,中国中铁,8.2,8.34,8.55,8.15,314520425
2015-03-16,'601390,中国中铁,8.37,8.39,8.45,8.24,248758523
2015-03-17,'601390,中国中铁,8.8,8.89,9.08,8.65,699043761
2015-03-18,'601390,中国中铁,8.75,9.09,9.1,8.63,614131481
2015-03-19,'601390,中国中铁,9.17,10.0,10.0,9.01,623101038
2015-03-20,'601390,中国中铁,10.37,10.32,10.88,10.15,1187489800
2015-03-23,'601390,中国中铁,10.55,11.35,11.35,10.55,787313827
2015-03-24,'601390,中国中铁,11.63,12.49,12.49,11.43,1258087932
2015-03-25,'601390,中国中铁,12.6,12.97,13.73,11.9,1176599412
2015-03-26,'601390,中国中铁,12.62,12.51,13.35,12.48,853516438
2015-03-27,'601390,中国中铁,12.46,12.52,12.86,12.22,596535317
2015-03-30,'601390,中国中铁,12.85,13.13,13.67,12.82,830968662
2015-03-31,'601390,中国中铁,13.15,12.63,13.49,12.58,655097155
2015-04-01,'601390,中国中铁,12.6,12.93,13.25,12.4,571003556
2015-04-02,'601390,中国中铁,12.93,12.84,13.06,12.65,376109740
2015-04-03,'601390,中国中铁,12.68,12.62,12.81,12.52,373464541
2015-04-07,'601390,中国中铁,12.8,12.67,12.89,12.54,450748954
2015-04-08,'601390,中国中铁,12.68,13.21,13.68,12.48,871312497
2015-04-09,'601390,中国中铁,13.18,12.61,13.19,12.48,537684889
2015-04-10,'601390,中国中铁,12.58,12.7,12.94,12.35,316269144
2015-04-13,'601390,中国中铁,12.9,13.97,13.97,12.9,1014426518
2015-04-14,'601390,中国中铁,14.18,15.37,15.37,13.81,917504888
2015-04-15,'601390,中国中铁,16.17,16.03,16.91,15.61,1000822289
2015-04-16,'601390,中国中铁,15.75,16.36,17.09,14.53,1073071647
2015-04-17,'601390,中国中铁,16.29,18.0,18.0,16.02,1094350230
2015-04-20,'601390,中国中铁,18.89,19.8,19.8,18.0,1471635408
2015-04-21,'601390,中国中铁,19.6,18.7,19.85,17.82,1173748294
2015-04-22,'601390,中国中铁,18.0,18.7,19.49,17.2,879654534
2015-04-23,'601390,中国中铁,18.73,18.47,19.36,18.2,608677721
2015-04-24,'601390,中国中铁,18.0,19.28,19.99,17.8,875167870
2015-04-27,'601390,中国中铁,19.99,21.21,21.21,19.4,1125473167
2015-04-28,'601390,中国中铁,20.8,22.51,23.08,20.61,1109218461
2015-04-29,'601390,中国中铁,21.9,21.74,22.84,21.0,703592214
2015-04-30,'601390,中国中铁,21.73,21.31,22.39,21.3,454856641
2015-05-04,'601390,中国中铁,21.4,21.37,21.99,20.7,497983749
2015-05-05,'601390,中国中铁,21.75,21.44,22.78,20.53,663050263
2015-05-06,'601390,中国中铁,21.45,20.19,21.98,19.8,524047723
2015-05-07,'601390,中国中铁,19.7,18.17,19.7,18.17,523355169
2015-05-08,'601390,中国中铁,18.0,19.49,19.59,17.35,700449653
2015-05-11,'601390,中国中铁,19.57,20.03,20.8,19.0,691291090
2015-05-12,'601390,中国中铁,19.9,19.84,20.16,19.52,502350934
2015-05-13,'601390,中国中铁,20.6,20.09,21.4,19.78,663803065
2015-05-14,'601390,中国中铁,20.09,19.56,20.1,19.2,388981027
2015-05-15,'601390,中国中铁,19.65,20.11,20.66,19.65,612582669
2015-05-18,'601390,中国中铁,19.75,19.21,19.75,19.19,384308097
2015-05-19,'601390,中国中铁,19.31,19.7,19.98,19.31,391522386
2015-05-20,'601390,中国中铁,19.95,19.56,20.18,19.4,417910481
2015-05-21,'601390,中国中铁,19.59,19.46,19.72,19.1,337255497
2015-05-22,'601390,中国中铁,20.0,20.05,20.35,19.71,564673614
2015-05-25,'601390,中国中铁,19.98,21.59,21.8,19.8,713193649
2015-05-26,'601390,中国中铁,21.64,21.32,21.96,20.82,634823888
2015-05-27,'601390,中国中铁,21.32,20.47,21.32,20.4,530982510
2015-05-28,'601390,中国中铁,20.33,18.63,20.85,18.5,552152782
2015-05-29,'601390,中国中铁,18.45,17.91,18.6,17.0,523271677
2015-06-01,'601390,中国中铁,17.85,18.74,19.0,17.7,405748681
2015-06-02,'601390,中国中铁,18.76,19.22,19.3,18.4,419744725
2015-06-03,'601390,中国中铁,19.58,20.89,21.14,19.28,839073045
2015-06-04,'601390,中国中铁,20.89,20.58,21.38,19.0,666925979
2015-06-05,'601390,中国中铁,20.9,22.64,22.64,20.36,998536564
2015-06-08,'601390,中国中铁,24.0,22.05,24.0,22.0,1048080466
2015-06-09,'601390,中国中铁,21.5,20.31,21.5,20.05,713118665
2015-06-10,'601390,XD中国中,19.7,19.62,19.95,18.7,422035039
2015-06-11,'601390,中国中铁,19.6,19.54,20.17,19.03,380427495
2015-06-12,'601390,中国中铁,19.62,19.16,19.62,18.95,374488996
2015-06-15,'601390,中国中铁,18.97,18.62,19.54,18.17,403754248
2015-06-16,'601390,中国中铁,18.2,17.03,18.54,16.8,469390846
2015-06-17,'601390,中国中铁,16.8,18.06,18.24,16.75,361085092
2015-06-18,'601390,中国中铁,17.97,16.64,17.98,16.6,318743084
2015-06-19,'601390,中国中铁,16.25,14.99,16.86,14.98,330929701
2015-06-23,'601390,中国中铁,15.1,15.58,15.69,14.11,393950742
2015-06-24,'601390,中国中铁,15.55,15.91,16.1,15.22,376836270
2015-06-25,'601390,中国中铁,15.95,14.99,15.95,14.97,329856122
2015-06-26,'601390,中国中铁,14.56,13.77,15.68,13.49,441403206
2015-06-29,'601390,中国中铁,14.0,12.5,14.29,12.39,468509638
2015-06-30,'601390,中国中铁,12.41,13.69,13.7,11.51,601636898
2015-07-01,'601390,中国中铁,13.2,12.38,13.79,12.36,437807033
2015-07-02,'601390,中国中铁,12.5,11.91,12.98,11.35,402711817
2015-07-03,'601390,中国中铁,11.84,10.72,12.09,10.72,364902337
2015-07-06,'601390,中国中铁,11.47,11.73,11.77,10.94,636682839
2015-07-07,'601390,中国中铁,11.4,12.88,12.9,11.12,779716335
2015-07-08,'601390,中国中铁,12.0,12.37,13.3,11.59,768014013
2015-07-09,'601390,中国中铁,11.8,13.61,13.61,11.5,532130953
2015-07-10,'601390,中国中铁,13.72,14.97,14.97,13.35,605880575
2015-07-13,'601390,中国中铁,15.05,15.4,16.08,14.52,634557979
2015-07-14,'601390,中国中铁,14.88,13.96,15.07,13.9,452252975
2015-07-15,'601390,中国中铁,13.5,13.6,13.65,12.6,335352237
2015-07-16,'601390,中国中铁,13.6,13.65,14.19,13.6,254229290
2015-07-17,'601390,中国中铁,13.66,14.34,14.8,13.25,344966083
2015-07-20,'601390,中国中铁,14.01,14.18,14.6,13.86,315769666
2015-07-21,'601390,中国中铁,14.6,15.6,15.6,14.32,461614244
2015-07-22,'601390,中国中铁,16.0,15.3,16.3,14.9,549505926
2015-07-23,'601390,中国中铁,15.3,15.51,15.76,15.02,406093022
2015-07-24,'601390,中国中铁,15.42,14.91,15.76,14.7,386275311
2015-07-27,'601390,中国中铁,14.36,13.42,14.71,13.42,281287651
2015-07-28,'601390,中国中铁,12.87,12.35,13.0,12.08,313520497
2015-07-29,'601390,中国中铁,12.59,13.32,13.48,12.39,249132576
2015-07-30,'601390,中国中铁,13.26,12.76,13.57,12.5,232795677
2015-07-31,'601390,中国中铁,12.74,13.14,13.35,12.68,215101750
2015-08-03,'601390,中国中铁,13.24,13.31,13.49,13.08,190251245
2015-08-04,'601390,中国中铁,13.33,13.66,13.8,12.65,240667175
2015-08-05,'601390,中国中铁,13.65,13.86,14.55,13.41,285566767
2015-08-06,'601390,中国中铁,13.31,13.24,13.78,13.08,167591879
2015-08-07,'601390,中国中铁,13.33,13.4,13.58,13.25,135941979
2015-08-10,'601390,中国中铁,14.17,14.74,14.74,14.17,408386730
2015-08-11,'601390,中国中铁,14.74,14.41,14.78,14.2,361871601
2015-08-12,'601390,中国中铁,14.2,14.86,15.45,14.13,365061670
2015-08-13,'601390,中国中铁,14.61,14.97,15.18,14.41,251896988
2015-08-14,'601390,中国中铁,15.15,15.11,15.62,15.01,298849060
2015-08-17,'601390,中国中铁,14.96,14.86,14.97,14.45,216517768
2015-08-18,'601390,中国中铁,14.88,13.37,15.1,13.37,277421034
2015-08-19,'601390,中国中铁,12.91,13.5,13.68,12.38,203950814
2015-08-20,'601390,中国中铁,13.4,12.97,13.57,12.91,122164712
2015-08-21,'601390,中国中铁,12.76,12.4,13.12,12.19,135909072
2015-08-24,'601390,中国中铁,11.9,11.16,12.0,11.16,154145823
2015-08-25,'601390,中国中铁,10.04,10.04,10.43,10.04,150842947
2015-08-26,'601390,中国中铁,10.04,9.04,10.26,9.04,256398612
2015-08-27,'601390,中国中铁,9.3,9.94,9.94,9.11,266673269
2015-08-28,'601390,中国中铁,10.1,10.93,10.93,10.03,306385089
2015-08-31,'601390,中国中铁,11.09,11.59,11.67,10.38,361570089
2015-09-01,'601390,中国中铁,11.1,11.64,11.65,10.62,332582682
2015-09-02,'601390,中国中铁,11.1,12.07,12.09,10.88,350014351
2015-09-07,'601390,中国中铁,11.83,11.29,12.55,11.27,223934471
2015-09-08,'601390,中国中铁,10.94,11.15,11.35,10.32,153630252
2015-09-09,'601390,中国中铁,11.36,11.41,11.68,11.22,145896639
2015-09-10,'601390,中国中铁,11.2,11.27,11.57,11.11,102302227
2015-09-11,'601390,中国中铁,11.35,11.2,11.52,11.11,71929431
2015-09-21,'601390,中国中铁,12.08,11.99,12.3,11.82,183031323
2015-09-22,'601390,中国中铁,12.0,12.36,12.6,12.0,186311557
2015-09-23,'601390,中国中铁,12.05,11.71,12.16,11.65,143196564
2015-09-24,'601390,中国中铁,11.75,11.85,11.96,11.61,87770656
2015-09-25,'601390,中国中铁,11.74,11.45,11.8,11.25,80334199
2015-09-28,'601390,中国中铁,11.4,11.26,11.43,11.0,53294685
2015-09-29,'601390,中国中铁,11.0,10.8,11.1,10.74,65765468
2015-09-30,'601390,中国中铁,10.99,10.94,11.16,10.92,52014531
2015-10-08,'601390,中国中铁,11.4,11.29,11.54,11.23,66334111
2015-10-09,'601390,中国中铁,11.39,11.29,11.39,11.11,68044077
2015-10-12,'601390,中国中铁,11.35,11.82,12.0,11.34,136408819
2015-10-13,'601390,中国中铁,11.74,11.72,11.77,11.6,95384327
2015-10-14,'601390,中国中铁,11.75,11.79,12.15,11.75,141406546
2015-10-15,'601390,中国中铁,11.8,11.96,11.97,11.65,128713336
2015-10-16,'601390,中国中铁,12.05,12.32,12.45,11.9,209524231
2015-10-19,'601390,中国中铁,12.34,12.09,12.5,11.99,177907350
2015-10-20,'601390,中国中铁,12.1,13.05,13.29,11.9,203462972
2015-10-21,'601390,中国中铁,13.31,13.16,14.2,12.66,461718342
2015-10-22,'601390,中国中铁,12.9,13.14,13.33,12.25,253504982
2015-10-23,'601390,中国中铁,13.07,12.89,13.07,12.7,161535092
2015-10-26,'601390,中国中铁,13.1,12.85,13.34,12.75,132834399
2015-10-27,'601390,中国中铁,12.74,12.61,12.74,12.11,118192793
2015-10-28,'601390,中国中铁,12.53,12.38,12.89,12.32,99436003
2015-10-29,'601390,中国中铁,12.39,12.33,12.58,12.22,74400921
2015-10-30,'601390,中国中铁,12.3,12.31,12.54,12.24,75998326
2015-11-02,'601390,中国中铁,12.3,12.34,12.68,12.16,89521458
2015-11-03,'601390,中国中铁,12.29,12.16,12.45,12.09,67029959
2015-11-04,'601390,中国中铁,12.2,12.69,12.78,12.19,142133784
2015-11-05,'601390,中国中铁,12.68,13.26,13.9,12.59,396650708
2015-11-06,'601390,中国中铁,13.03,13.31,13.55,12.91,247558021
2015-11-09,'601390,中国中铁,13.1,13.32,13.67,13.06,215166199
2015-11-10,'601390,中国中铁,13.17,13.09,13.29,12.98,155540821
2015-11-11,'601390,中国中铁,13.1,13.04,13.28,12.92,126917586
2015-11-12,'601390,中国中铁,13.01,12.87,13.09,12.8,113391611
2015-11-13,'601390,中国中铁,12.75,12.49,12.84,12.46,106722666
2015-11-16,'601390,中国中铁,12.3,12.68,12.8,12.22,90206309
2015-11-17,'601390,中国中铁,12.75,12.6,13.0,12.55,117318742
2015-11-18,'601390,中国中铁,12.6,12.35,12.68,12.34,77521987
2015-11-19,'601390,中国中铁,12.41,12.47,12.5,12.3,63151905
2015-11-20,'601390,中国中铁,12.6,12.65,12.93,12.55,103176028
2015-11-23,'601390,中国中铁,12.72,12.67,13.0,12.55,115017642
2015-11-24,'601390,中国中铁,12.68,12.48,12.69,12.3,72637330
2015-11-25,'601390,中国中铁,12.48,12.44,12.48,12.33,68091179
2015-11-26,'601390,中国中铁,12.67,12.44,12.78,12.4,84991984
2015-11-27,'601390,中国中铁,12.33,11.44,12.37,11.21,128334572
2015-11-30,'601390,中国中铁,11.43,11.18,11.59,10.63,96606278
2015-12-01,'601390,中国中铁,11.27,11.42,11.6,11.07,81970597
2015-12-02,'601390,中国中铁,11.42,11.67,11.8,11.19,92100710
2015-12-03,'601390,中国中铁,11.56,11.62,11.75,11.42,80111778
2015-12-04,'601390,中国中铁,11.8,11.64,11.99,11.53,101626417
2015-12-07,'601390,中国中铁,11.55,11.56,11.71,11.42,52166680
2015-12-08,'601390,中国中铁,11.48,11.07,11.48,11.02,65282990
2015-12-09,'601390,中国中铁,11.05,11.03,11.24,10.97,42497194
2015-12-10,'601390,中国中铁,11.04,10.93,11.17,10.91,43280646
2015-12-11,'601390,中国中铁,10.93,10.81,10.93,10.61,50556835
2015-12-14,'601390,中国中铁,10.68,11.19,11.24,10.6,67908784
2015-12-15,'601390,中国中铁,11.2,11.13,11.25,11.08,51982411
2015-12-16,'601390,中国中铁,11.13,11.07,11.21,11.06,32867060
2015-12-17,'601390,中国中铁,11.09,11.24,11.36,11.09,64842294
2015-12-18,'601390,中国中铁,11.56,11.37,11.84,11.35,104761142
2015-12-21,'601390,中国中铁,11.38,11.45,11.56,11.28,69461670
2015-12-22,'601390,中国中铁,11.46,11.31,11.5,11.22,56859472
2015-12-23,'601390,中国中铁,11.31,11.23,11.37,11.22,60678555
2015-12-24,'601390,中国中铁,11.21,11.07,11.23,11.01,48200773
2015-12-25,'601390,中国中铁,11.1,11.12,11.18,11.01,39067473
2015-12-28,'601390,中国中铁,11.17,10.81,11.2,10.8,57151914
2015-12-29,'601390,中国中铁,10.81,10.85,10.86,10.75,32898142
2015-12-30,'601390,中国中铁,10.9,10.88,10.98,10.82,31849482
2015-12-31,'601390,中国中铁,10.88,10.92,11.14,10.85,44203976
2016-01-04,'601390,中国中铁,10.93,9.9,10.97,9.88,43009189
2016-01-05,'601390,中国中铁,9.63,9.73,10.09,9.35,75766017
2016-01-06,'601390,中国中铁,9.75,9.97,10.04,9.75,51183138
2016-01-07,'601390,中国中铁,9.97,9.22,9.97,9.08,15436378
2016-01-08,'601390,中国中铁,9.5,9.3,9.59,8.88,73142407
2016-01-11,'601390,中国中铁,9.14,9.21,9.92,8.98,95074779
2016-01-12,'601390,中国中铁,9.32,9.23,9.42,9.01,62101750
2016-01-13,'601390,中国中铁,9.36,8.81,9.38,8.74,57258714
2016-01-14,'601390,中国中铁,8.5,8.95,9.01,8.41,58337131
2016-01-15,'601390,中国中铁,8.88,8.39,8.91,8.31,60469910
2016-01-18,'601390,中国中铁,8.4,8.47,8.65,8.33,48844983
2016-01-19,'601390,中国中铁,8.47,9.32,9.32,8.36,158139419
2016-01-20,'601390,中国中铁,9.26,9.13,9.49,9.05,167045922
2016-01-21,'601390,中国中铁,8.88,8.59,9.06,8.55,85240913
2016-01-22,'601390,中国中铁,8.76,8.88,9.03,8.52,75405271
2016-01-25,'601390,中国中铁,8.92,8.82,8.97,8.75,46889485
2016-01-26,'601390,中国中铁,8.7,8.03,8.72,8.0,73449255
2016-01-27,'601390,中国中铁,8.09,7.89,8.16,7.48,69744759
2016-01-28,'601390,中国中铁,7.8,7.24,7.84,7.22,52411674
2016-01-29,'601390,中国中铁,7.24,7.96,7.96,7.24,93773613
2016-02-01,'601390,中国中铁,8.0,7.66,8.05,7.45,87102058
2016-02-02,'601390,中国中铁,7.65,7.81,7.99,7.6,71511571
2016-02-03,'601390,中国中铁,7.72,7.74,7.82,7.52,53264588
2016-02-04,'601390,中国中铁,7.79,7.82,7.92,7.71,54294938
2016-02-05,'601390,中国中铁,7.83,7.73,7.88,7.69,45809796
2016-02-15,'601390,中国中铁,7.47,7.59,7.65,7.33,33803515
2016-02-16,'601390,中国中铁,7.6,7.9,8.01,7.6,71581683
2016-02-17,'601390,中国中铁,8.0,8.07,8.15,7.88,109384214
2016-02-18,'601390,中国中铁,8.1,7.98,8.15,7.94,69335963
2016-02-19,'601390,中国中铁,8.0,7.97,8.06,7.89,45079050
2016-02-22,'601390,中国中铁,8.1,8.21,8.24,8.0,92351417
2016-02-23,'601390,中国中铁,8.23,8.06,8.23,7.95,56646197
2016-02-24,'601390,中国中铁,8.04,8.28,8.4,8.0,114964291
2016-02-25,'601390,中国中铁,8.2,7.48,8.22,7.45,121083995
2016-02-26,'601390,中国中铁,7.58,7.54,7.63,7.34,49256428
2016-02-29,'601390,中国中铁,7.53,7.29,7.53,7.01,63020925
2016-03-01,'601390,中国中铁,7.31,7.42,7.5,7.21,43132188
2016-03-02,'601390,中国中铁,7.49,7.74,7.8,7.4,81235138
2016-03-03,'601390,中国中铁,7.71,7.77,7.91,7.66,73676799
2016-03-04,'601390,中国中铁,7.73,7.95,7.98,7.7,131295664
2016-03-07,'601390,中国中铁,8.3,8.02,8.3,7.9,69515171
2016-03-08,'601390,中国中铁,8.01,8.09,8.1,7.65,58820705
2016-03-09,'601390,中国中铁,7.85,8.09,8.1,7.75,55667336
2016-03-10,'601390,中国中铁,8.0,7.81,8.05,7.8,35710490
2016-03-11,'601390,中国中铁,7.81,7.93,7.95,7.72,36456186
2016-03-14,'601390,中国中铁,8.0,8.03,8.15,7.95,66706352
2016-03-15,'601390,中国中铁,8.08,7.98,8.08,7.85,41801692
2016-03-16,'601390,中国中铁,7.92,8.07,8.1,7.9,85601779
2016-03-17,'601390,中国中铁,8.08,8.09,8.16,8.01,60605313
2016-03-18,'601390,中国中铁,8.12,8.19,8.29,8.08,123756385
2016-03-21,'601390,中国中铁,8.28,8.42,8.7,8.22,146639833
2016-03-22,'601390,中国中铁,8.39,8.29,8.43,8.25,80659804
2016-03-23,'601390,中国中铁,8.31,8.25,8.35,8.18,49369718
2016-03-24,'601390,中国中铁,8.18,8.11,8.37,8.05,65175814
2016-03-25,'601390,中国中铁,8.11,8.13,8.19,8.08,38034246
2016-03-28,'601390,中国中铁,8.14,8.05,8.24,8.02,40864917
2016-03-29,'601390,中国中铁,8.05,7.85,8.07,7.8,49007152
2016-03-30,'601390,中国中铁,7.91,8.03,8.04,7.9,44892097
2016-03-31,'601390,中国中铁,8.12,8.05,8.18,8.04,49457065
2016-04-01,'601390,中国中铁,8.07,8.21,8.22,7.96,72937103
2016-04-05,'601390,中国中铁,8.13,8.24,8.38,8.11,89229001
2016-04-06,'601390,中国中铁,8.21,8.18,8.26,8.12,54696233
2016-04-07,'601390,中国中铁,8.22,8.06,8.25,8.05,46434137
2016-04-08,'601390,中国中铁,8.03,7.97,8.04,7.9,40100739
2016-04-11,'601390,中国中铁,7.96,8.1,8.17,7.96,42139287
2016-04-12,'601390,中国中铁,8.1,8.04,8.1,7.98,32249914
2016-04-13,'601390,中国中铁,8.11,8.18,8.29,8.08,86705446
2016-04-14,'601390,中国中铁,8.27,8.25,8.36,8.16,63290651
2016-04-15,'601390,中国中铁,8.26,8.19,8.27,8.15,40858076
2016-04-18,'601390,中国中铁,8.16,8.04,8.16,8.0,44836701
2016-04-19,'601390,中国中铁,8.12,8.05,8.12,8.0,30322843
2016-04-20,'601390,中国中铁,8.07,7.82,8.08,7.54,82744783
2016-04-21,'601390,中国中铁,7.75,7.69,7.83,7.67,32426010
2016-04-22,'601390,中国中铁,7.66,7.68,7.72,7.58,26140956
2016-04-25,'601390,中国中铁,7.68,7.62,7.68,7.56,18013015
2016-04-26,'601390,中国中铁,7.65,7.67,7.75,7.6,26815434
2016-04-27,'601390,中国中铁,7.67,7.59,7.68,7.57,22298871
2016-04-28,'601390,中国中铁,7.63,7.53,7.64,7.45,25820454
2016-04-29,'601390,中国中铁,7.5,7.48,7.56,7.46,21622346
2016-05-03,'601390,中国中铁,7.51,7.63,7.64,7.49,28973761
2016-05-04,'601390,中国中铁,7.64,7.64,7.7,7.55,28778001
2016-05-05,'601390,中国中铁,7.63,7.62,7.65,7.57,21721092
2016-05-06,'601390,中国中铁,7.65,7.37,7.66,7.36,42331546
2016-05-09,'601390,中国中铁,7.31,7.11,7.31,7.07,39498110
2016-05-10,'601390,中国中铁,7.1,7.21,7.3,7.08,34547325
2016-05-11,'601390,中国中铁,7.22,7.24,7.37,7.09,39063127
2016-05-12,'601390,中国中铁,7.12,7.16,7.23,7.06,24093776
2016-05-13,'601390,中国中铁,7.16,7.12,7.24,7.09,19187990
2016-05-16,'601390,中国中铁,7.1,7.15,7.17,7.06,22320286
2016-05-17,'601390,中国中铁,7.16,7.14,7.18,7.12,21003188
2016-05-18,'601390,中国中铁,7.09,7.09,7.12,7.01,34953400
2016-05-19,'601390,中国中铁,7.09,7.06,7.14,7.05,17985841
2016-05-20,'601390,中国中铁,7.06,7.07,7.07,7.02,19302296
2016-05-23,'601390,中国中铁,7.05,7.09,7.11,7.04,22666379
2016-05-24,'601390,中国中铁,7.08,7.04,7.08,7.01,20524857
2016-05-25,'601390,中国中铁,7.07,7.01,7.08,7.01,19066219
2016-05-26,'601390,中国中铁,7.01,6.97,7.06,6.87,28033498
2016-05-27,'601390,中国中铁,6.97,6.95,7.0,6.89,17938989
2016-05-30,'601390,中国中铁,6.96,7.09,7.17,6.93,48385269
2016-05-31,'601390,中国中铁,7.08,7.25,7.26,7.02,63751871
2016-06-01,'601390,中国中铁,7.25,7.21,7.29,7.18,41643859
2016-06-02,'601390,中国中铁,7.21,7.21,7.25,7.16,32681440
2016-06-03,'601390,中国中铁,7.23,7.19,7.25,7.17,24705768
2016-06-06,'601390,中国中铁,7.18,7.16,7.24,7.15,22564403
2016-06-07,'601390,中国中铁,7.18,7.13,7.19,7.12,18666288
2016-06-08,'601390,中国中铁,7.13,7.08,7.13,7.06,23700742
2016-06-13,'601390,中国中铁,6.95,6.74,6.97,6.73,47262282
2016-06-14,'601390,中国中铁,6.71,6.73,6.8,6.7,26154811
2016-06-15,'601390,中国中铁,6.63,6.79,6.83,6.63,30971307
2016-06-16,'601390,中国中铁,6.76,6.75,6.86,6.73,30789810
2016-06-17,'601390,中国中铁,6.79,6.75,6.83,6.73,23590002
2016-06-20,'601390,中国中铁,6.77,6.74,6.79,6.72,14710527
2016-06-21,'601390,中国中铁,6.77,6.74,6.83,6.73,32684715
2016-06-22,'601390,中国中铁,6.73,6.77,6.78,6.71,18974805
2016-06-23,'601390,中国中铁,6.78,6.76,6.8,6.73,18847223
2016-06-24,'601390,中国中铁,6.74,6.59,6.79,6.38,41112864
2016-06-27,'601390,中国中铁,6.56,6.63,6.64,6.52,25215946
2016-06-28,'601390,中国中铁,6.63,6.65,6.66,6.57,28414427
2016-06-29,'601390,中国中铁,6.67,7.06,7.25,6.65,113241291
2016-06-30,'601390,中国中铁,7.08,6.97,7.13,6.91,54243969
2016-07-01,'601390,中国中铁,6.96,6.93,7.01,6.92,27624789
2016-07-04,'601390,中国中铁,6.92,7.02,7.05,6.88,38027893
2016-07-05,'601390,中国中铁,7.02,7.15,7.29,7.02,82373909
2016-07-06,'601390,中国中铁,7.15,7.05,7.15,7.01,38797827
2016-07-07,'601390,中国中铁,7.05,7.01,7.06,6.96,31938782
2016-07-08,'601390,中国中铁,7.01,6.99,7.05,6.98,26466192
2016-07-11,'601390,中国中铁,6.99,6.99,7.05,6.97,32008808
2016-07-12,'601390,中国中铁,6.99,7.12,7.13,6.95,56801793
2016-07-13,'601390,中国中铁,7.13,7.19,7.27,7.11,74830365
2016-07-14,'601390,中国中铁,7.19,7.09,7.2,7.03,64169330
2016-07-15,'601390,中国中铁,7.09,7.07,7.13,7.06,33413248
2016-07-18,'601390,中国中铁,7.08,6.97,7.08,6.92,50498014
2016-07-19,'601390,中国中铁,6.95,7.0,7.02,6.92,32735433
2016-07-20,'601390,中国中铁,6.98,6.96,7.01,6.93,23080169
2016-07-21,'601390,中国中铁,7.02,6.99,7.04,6.94,39011463
2016-07-22,'601390,中国中铁,6.96,6.93,6.98,6.9,30552313
2016-07-25,'601390,中国中铁,6.92,6.9,6.93,6.87,21291964
2016-07-26,'601390,中国中铁,6.9,6.93,6.94,6.86,21956905
2016-07-27,'601390,中国中铁,6.95,6.88,7.0,6.67,55904862
2016-07-28,'601390,中国中铁,6.81,6.84,6.91,6.78,29689476
2016-07-29,'601390,中国中铁,6.84,6.84,6.9,6.81,25662926
2016-08-01,'601390,中国中铁,6.89,6.82,6.89,6.78,25347855
2016-08-02,'601390,中国中铁,6.83,6.84,6.86,6.8,14191504
2016-08-03,'601390,中国中铁,6.78,6.81,6.84,6.78,14298219
2016-08-04,'601390,中国中铁,6.82,6.79,6.82,6.76,15999035
2016-08-05,'601390,中国中铁,6.79,6.81,6.84,6.79,18301447
2016-08-08,'601390,中国中铁,6.8,6.87,6.88,6.76,19242568
2016-08-09,'601390,中国中铁,6.89,7.0,7.03,6.88,52298394
2016-08-10,'601390,中国中铁,7.04,6.96,7.04,6.95,22580370
2016-08-11,'601390,中国中铁,6.95,6.91,6.99,6.9,20835744
2016-08-12,'601390,XD中国中,6.85,6.97,7.0,6.77,44214244
2016-08-15,'601390,中国中铁,6.96,7.18,7.23,6.93,119483954
2016-08-16,'601390,中国中铁,7.18,7.16,7.38,7.15,94163630
2016-08-17,'601390,中国中铁,7.16,7.21,7.3,7.1,55643806
2016-08-18,'601390,中国中铁,7.36,7.25,7.47,7.21,96448007
2016-08-19,'601390,中国中铁,7.24,7.98,7.98,7.22,257955069
2016-08-22,'601390,中国中铁,8.2,7.85,8.35,7.82,331117611
2016-08-23,'601390,中国中铁,7.71,7.76,7.94,7.67,136991616
2016-08-24,'601390,中国中铁,7.75,7.66,7.87,7.61,120995000
2016-08-25,'601390,中国中铁,7.52,7.44,7.54,7.38,92138655
2016-08-26,'601390,中国中铁,7.48,7.47,7.65,7.42,84201164
2016-08-29,'601390,中国中铁,7.45,7.58,7.73,7.4,84519276
2016-08-30,'601390,中国中铁,7.59,7.48,7.63,7.44,61519274
2016-08-31,'601390,中国中铁,7.53,7.46,7.54,7.4,41753697
2016-09-01,'601390,中国中铁,7.47,7.45,7.63,7.4,71250179
2016-09-02,'601390,中国中铁,7.4,7.6,7.62,7.4,90457971
2016-09-05,'601390,中国中铁,7.62,7.52,7.62,7.48,60412689
2016-09-06,'601390,中国中铁,7.48,7.57,7.58,7.41,49629971
2016-09-07,'601390,中国中铁,7.57,7.61,7.77,7.53,94124098
2016-09-08,'601390,中国中铁,7.57,7.57,7.62,7.52,42778225
2016-09-09,'601390,中国中铁,7.62,7.59,7.75,7.58,73812002
2016-09-12,'601390,中国中铁,7.39,7.51,7.53,7.29,87470160
2016-09-13,'601390,中国中铁,7.45,7.43,7.5,7.36,33267880
2016-09-14,'601390,中国中铁,7.36,7.3,7.38,7.29,30705162
2016-09-19,'601390,中国中铁,7.31,7.33,7.38,7.3,23783850
2016-09-20,'601390,中国中铁,7.33,7.27,7.35,7.25,23318069
2016-09-21,'601390,中国中铁,7.26,7.27,7.31,7.25,20344875
2016-09-22,'601390,中国中铁,7.34,7.31,7.38,7.3,28978527
2016-09-23,'601390,中国中铁,7.3,7.28,7.36,7.26,24945953
2016-09-26,'601390,中国中铁,7.26,7.09,7.27,7.08,35382874
2016-09-27,'601390,中国中铁,7.08,7.09,7.12,6.98,30761251
2016-09-28,'601390,中国中铁,7.1,7.02,7.11,7.01,16966918
2016-09-29,'601390,中国中铁,7.05,7.03,7.08,7.02,15853159
2016-09-30,'601390,中国中铁,7.04,7.06,7.07,7.02,13998114
2016-10-10,'601390,中国中铁,7.1,7.19,7.2,7.09,27140282
2016-10-11,'601390,中国中铁,7.2,7.24,7.26,7.17,26006103
2016-10-12,'601390,中国中铁,7.2,7.2,7.23,7.17,20306858
2016-10-13,'601390,中国中铁,7.2,7.53,7.55,7.16,87451196
2016-10-14,'601390,中国中铁,7.45,7.84,7.98,7.43,200468134
2016-10-17,'601390,中国中铁,7.8,7.96,8.09,7.64,177063134
2016-10-18,'601390,中国中铁,7.88,8.65,8.76,7.86,348928956
2016-10-19,'601390,中国中铁,8.64,8.75,8.93,8.46,322129273
2016-10-20,'601390,中国中铁,8.67,8.75,8.84,8.61,154804569
2016-10-21,'601390,中国中铁,8.69,9.01,9.31,8.68,256416373
2016-10-24,'601390,中国中铁,8.93,9.01,9.15,8.9,176951691
2016-10-25,'601390,中国中铁,8.99,8.71,9.01,8.62,190961620
2016-10-26,'601390,中国中铁,8.68,8.65,8.78,8.56,124132742
2016-10-27,'601390,中国中铁,8.65,8.67,8.71,8.53,100855081
2016-10-28,'601390,中国中铁,8.65,8.32,8.68,8.3,107328357
2016-10-31,'601390,中国中铁,8.35,8.41,8.48,8.28,67125922
2016-11-01,'601390,中国中铁,8.41,8.59,8.65,8.4,88992557
2016-11-02,'601390,中国中铁,8.59,8.43,8.59,8.36,59096255
2016-11-03,'601390,中国中铁,8.43,8.86,9.17,8.38,222390888
2016-11-04,'601390,中国中铁,8.8,8.7,8.91,8.6,136899425
2016-11-07,'601390,中国中铁,8.71,8.69,8.76,8.5,77385658
2016-11-08,'601390,中国中铁,8.75,8.76,9.05,8.56,125651440
2016-11-09,'601390,中国中铁,8.69,8.61,8.83,8.41,121755963
2016-11-10,'601390,中国中铁,8.72,8.72,9.08,8.71,152468226
2016-11-11,'601390,中国中铁,8.63,8.89,9.15,8.63,306389159
2016-11-14,'601390,中国中铁,8.84,9.61,9.69,8.84,362679212
2016-11-15,'601390,中国中铁,9.58,9.48,9.59,9.34,191318083
2016-11-16,'601390,中国中铁,9.42,9.37,9.53,9.24,127631760
2016-11-17,'601390,中国中铁,9.3,9.42,9.52,9.21,117469344
2016-11-18,'601390,中国中铁,9.5,9.22,9.6,9.18,124581019
2016-11-21,'601390,中国中铁,9.18,9.3,9.51,9.13,134302849
2016-11-22,'601390,中国中铁,9.3,9.3,9.41,9.23,100990515
2016-11-23,'601390,中国中铁,9.36,9.3,9.6,9.25,118775328
2016-11-24,'601390,中国中铁,9.28,9.28,9.35,9.16,89231715
2016-11-25,'601390,中国中铁,9.28,9.46,9.51,9.11,146500971
2016-11-28,'601390,中国中铁,9.53,9.84,10.07,9.4,300809911
2016-11-29,'601390,中国中铁,9.8,10.24,10.63,9.68,344992744
2016-11-30,'601390,中国中铁,10.1,9.8,10.25,9.72,210326610
2016-12-01,'601390,中国中铁,9.77,9.73,9.97,9.6,131683970
2016-12-02,'601390,中国中铁,9.69,9.96,10.15,9.62,215151027
2016-12-05,'601390,中国中铁,9.68,9.06,9.69,9.0,222164427
2016-12-06,'601390,中国中铁,9.01,9.04,9.21,8.95,91947682
2016-12-07,'601390,中国中铁,9.04,9.07,9.08,8.83,80568031
2016-12-08,'601390,中国中铁,9.07,8.91,9.07,8.9,53089937
2016-12-09,'601390,中国中铁,8.89,9.11,9.25,8.83,117880192
2016-12-12,'601390,中国中铁,9.03,8.81,9.03,8.61,120670475
2016-12-13,'601390,中国中铁,8.73,8.73,8.92,8.64,74275493
2016-12-14,'601390,中国中铁,8.7,8.39,8.78,8.35,101414709
2016-12-15,'601390,中国中铁,8.32,8.42,8.46,8.32,55643354
2016-12-16,'601390,中国中铁,8.41,8.53,8.62,8.34,59444429
2016-12-19,'601390,中国中铁,8.48,8.42,8.6,8.4,40787475
2016-12-20,'601390,中国中铁,8.45,8.52,8.6,8.42,47499459
2016-12-21,'601390,中国中铁,8.59,8.78,8.88,8.5,100004370
2016-12-22,'601390,中国中铁,8.72,8.8,8.88,8.67,55741001
2016-12-23,'601390,中国中铁,8.81,8.79,8.94,8.7,52579866
2016-12-26,'601390,中国中铁,8.72,8.94,9.09,8.45,73256260
2016-12-27,'601390,中国中铁,8.87,8.89,9.14,8.84,77395248
2016-12-28,'601390,中国中铁,8.85,8.75,8.9,8.7,40432012
2016-12-29,'601390,中国中铁,8.75,8.83,8.91,8.68,49507644
2016-12-30,'601390,中国中铁,8.86,8.86,8.9,8.67,42811607
2017-01-03,'601390,中国中铁,8.84,8.93,9.0,8.81,45718952
2017-01-04,'601390,中国中铁,8.99,9.18,9.36,8.97,96253546
2017-01-05,'601390,中国中铁,9.14,9.19,9.26,9.07,67232790
2017-01-06,'601390,中国中铁,9.17,9.09,9.24,9.08,50828141
2017-01-09,'601390,中国中铁,9.07,9.12,9.15,9.04,49226770
2017-01-10,'601390,中国中铁,9.1,8.91,9.1,8.9,58547260
2017-01-11,'601390,中国中铁,8.9,8.84,9.03,8.78,49614652
2017-01-12,'601390,中国中铁,8.84,8.88,8.99,8.8,36829671
2017-01-13,'601390,中国中铁,8.88,8.96,8.99,8.79,49164664
2017-01-16,'601390,中国中铁,8.86,9.05,9.11,8.47,147557666
2017-01-17,'601390,中国中铁,8.97,8.95,9.0,8.89,29394090
2017-01-18,'601390,中国中铁,8.95,9.0,9.07,8.94,53717166
2017-01-19,'601390,中国中铁,8.95,8.79,8.99,8.77,43195461
2017-01-20,'601390,中国中铁,8.78,8.82,8.86,8.74,26667582
2017-01-23,'601390,中国中铁,8.82,8.86,8.91,8.82,26760073
2017-01-24,'601390,中国中铁,8.87,8.83,8.9,8.8,28715117
2017-01-25,'601390,中国中铁,8.85,8.88,8.93,8.83,27129109
2017-01-26,'601390,中国中铁,8.89,8.86,8.94,8.81,31151871
2017-02-03,'601390,中国中铁,8.85,8.85,8.91,8.83,19473644
2017-02-06,'601390,中国中铁,8.88,8.93,8.99,8.85,44424921
2017-02-07,'601390,中国中铁,8.94,8.9,8.97,8.87,24441292
2017-02-08,'601390,中国中铁,8.87,8.9,8.91,8.79,32116842
2017-02-09,'601390,中国中铁,8.88,9.14,9.19,8.87,133002846
2017-02-10,'601390,中国中铁,9.14,9.28,9.5,9.1,170557163
2017-02-13,'601390,中国中铁,9.24,9.22,9.45,9.13,138399871
2017-02-14,'601390,中国中铁,9.22,9.29,9.3,9.15,91635775
2017-02-15,'601390,中国中铁,9.31,9.13,9.38,9.1,113706744
2017-02-16,'601390,中国中铁,9.09,9.15,9.2,9.08,74796031
2017-02-17,'601390,中国中铁,9.12,9.03,9.16,9.0,70684660
2017-02-20,'601390,中国中铁,9.05,9.13,9.19,9.05,89845962
2017-02-21,'601390,中国中铁,9.15,9.11,9.17,9.08,65732004
2017-02-22,'601390,中国中铁,9.12,9.12,9.14,9.03,56829509
2017-02-23,'601390,中国中铁,9.12,9.1,9.15,9.03,55892051
2017-02-24,'601390,中国中铁,9.05,9.08,9.08,8.95,63123006
2017-02-27,'601390,中国中铁,8.99,8.96,9.12,8.94,55817604
2017-02-28,'601390,中国中铁,8.96,9.04,9.05,8.95,45732071
2017-03-01,'601390,中国中铁,9.04,9.03,9.12,9.0,68611162
2017-03-02,'601390,中国中铁,9.08,8.87,9.09,8.85,67753201
2017-03-03,'601390,中国中铁,8.83,8.87,8.88,8.72,59139896
2017-03-06,'601390,中国中铁,8.9,8.85,8.91,8.8,32533590
2017-03-07,'601390,中国中铁,8.85,8.8,8.86,8.78,32214484
2017-03-08,'601390,中国中铁,8.8,8.84,8.92,8.78,37952708
2017-03-09,'601390,中国中铁,8.8,8.8,8.83,8.7,45832709
2017-03-10,'601390,中国中铁,8.75,8.7,8.79,8.7,25828369
2017-03-13,'601390,中国中铁,8.69,8.72,8.74,8.61,35789443
2017-03-14,'601390,中国中铁,8.71,8.71,8.75,8.67,30698051
2017-03-15,'601390,中国中铁,8.69,8.73,8.78,8.63,38626297
2017-03-16,'601390,中国中铁,8.74,8.79,8.81,8.74,37825033
2017-03-17,'601390,中国中铁,8.81,8.75,8.87,8.7,49421358
2017-03-20,'601390,中国中铁,8.75,8.83,8.86,8.72,47473362
2017-03-21,'601390,中国中铁,8.83,8.93,8.98,8.81,74089683
2017-03-22,'601390,中国中铁,8.91,8.98,9.1,8.86,87530750
2017-03-23,'601390,中国中铁,8.98,8.94,9.01,8.83,56536570
2017-03-24,'601390,中国中铁,8.93,9.15,9.34,8.88,200231303
2017-03-27,'601390,中国中铁,9.14,9.05,9.22,9.04,92069127
2017-03-28,'601390,中国中铁,9.05,8.99,9.11,8.95,59503280
2017-03-29,'601390,中国中铁,9.0,9.06,9.17,8.96,89271910
2017-03-30,'601390,中国中铁,9.05,9.06,9.15,8.91,97068389
2017-03-31,'601390,中国中铁,9.0,8.81,9.04,8.77,85762033
2017-04-05,'601390,中国中铁,8.99,9.2,9.29,8.93,216494443
2017-04-06,'601390,中国中铁,9.28,9.69,9.97,9.16,307815821
2017-04-07,'601390,中国中铁,9.68,9.55,9.68,9.42,207030024
2017-04-10,'601390,中国中铁,9.57,9.55,9.76,9.44,181462197
2017-04-11,'601390,中国中铁,9.51,9.65,9.75,9.35,247900549
2017-04-12,'601390,中国中铁,9.54,9.39,9.54,9.3,145053125
2017-04-13,'601390,中国中铁,9.36,9.28,9.38,9.24,94954220
2017-04-14,'601390,中国中铁,9.27,9.17,9.36,9.11,117029432
2017-04-17,'601390,中国中铁,9.19,9.22,9.3,9.14,85682054
2017-04-18,'601390,中国中铁,9.29,9.24,9.37,9.19,106236473
2017-04-19,'601390,中国中铁,9.19,9.22,9.28,8.98,124672015
2017-04-20,'601390,中国中铁,9.19,9.3,9.34,9.12,115042514
2017-04-21,'601390,中国中铁,9.32,9.29,9.37,9.12,109382744
2017-04-24,'601390,中国中铁,9.24,9.08,9.24,8.76,153003556
2017-04-25,'601390,中国中铁,8.95,8.86,9.04,8.85,64383481
2017-04-26,'601390,中国中铁,8.86,8.79,8.93,8.78,51818751
2017-04-27,'601390,中国中铁,8.75,8.79,8.82,8.45,98962036
2017-04-28,'601390,中国中铁,8.72,8.78,8.79,8.65,55669890
2017-05-02,'601390,中国中铁,8.8,8.84,8.95,8.76,44828764
2017-05-03,'601390,中国中铁,8.86,8.79,8.9,8.73,40485614
2017-05-04,'601390,中国中铁,8.75,8.87,9.02,8.62,74905280
2017-05-05,'601390,中国中铁,8.81,8.89,8.9,8.71,74495420
2017-05-08,'601390,中国中铁,8.86,8.97,9.0,8.56,126810337
2017-05-09,'601390,中国中铁,8.91,8.9,8.97,8.81,43106892
2017-05-10,'601390,中国中铁,8.9,8.77,8.96,8.63,61620702
2017-05-11,'601390,中国中铁,8.68,8.86,8.92,8.62,77744339
2017-05-12,'601390,中国中铁,8.85,8.86,8.95,8.8,47250560
2017-05-15,'601390,中国中铁,8.88,8.81,9.02,8.81,52223740
2017-05-16,'601390,中国中铁,8.69,8.66,8.72,8.47,77793158
2017-05-17,'601390,中国中铁,8.64,8.62,8.67,8.56,40433283
2017-05-18,'601390,中国中铁,8.51,8.58,8.63,8.5,39852109
2017-05-19,'601390,中国中铁,8.56,8.53,8.59,8.48,28500827
2017-05-22,'601390,中国中铁,8.57,8.6,8.62,8.4,53295523
2017-05-23,'601390,中国中铁,8.56,8.71,8.72,8.43,67852537
2017-05-24,'601390,中国中铁,8.66,8.73,8.74,8.57,39746200
2017-05-25,'601390,中国中铁,8.7,8.77,8.82,8.67,39619536
2017-05-26,'601390,中国中铁,8.77,8.8,8.85,8.76,36306046
2017-05-31,'601390,中国中铁,8.81,8.91,8.94,8.76,57511142
2017-06-01,'601390,中国中铁,8.86,9.02,9.05,8.81,84607500
2017-06-02,'601390,中国中铁,9.0,8.96,9.05,8.92,38607922
2017-06-05,'601390,中国中铁,8.93,8.89,8.98,8.87,25798412
2017-06-06,'601390,中国中铁,8.89,8.91,8.94,8.86,21144066
2017-06-07,'601390,中国中铁,8.91,8.95,8.98,8.88,26429672
2017-06-08,'601390,中国中铁,8.95,8.89,8.95,8.87,22765905
2017-06-09,'601390,中国中铁,8.94,9.03,9.05,8.88,62083440
2017-06-12,'601390,中国中铁,9.02,8.96,9.03,8.9,35550272
2017-06-13,'601390,中国中铁,8.91,8.89,8.92,8.83,27169873
2017-06-14,'601390,中国中铁,8.85,8.73,8.88,8.72,35914747
2017-06-15,'601390,中国中铁,8.71,8.78,8.79,8.7,23390252
2017-06-16,'601390,中国中铁,8.79,8.71,8.81,8.7,23855294
2017-06-19,'601390,中国中铁,8.71,8.75,8.77,8.71,19381732
2017-06-20,'601390,中国中铁,8.76,8.72,8.77,8.71,20393913
2017-06-21,'601390,中国中铁,8.75,8.74,8.79,8.71,24307290
2017-06-22,'601390,中国中铁,8.73,8.75,8.83,8.71,41150075
2017-06-23,'601390,中国中铁,8.73,8.67,8.74,8.6,34865929
2017-06-26,'601390,中国中铁,8.67,8.75,8.77,8.65,26795867
2017-06-27,'601390,中国中铁,8.75,8.78,8.79,8.72,30498718
2017-06-28,'601390,中国中铁,8.74,8.73,8.81,8.72,27194663
2017-06-29,'601390,中国中铁,8.74,8.73,8.77,8.71,24561288
2017-06-30,'601390,中国中铁,8.7,8.67,8.71,8.65,19180184
2017-07-03,'601390,中国中铁,8.67,8.69,8.69,8.64,17195977
2017-07-04,'601390,中国中铁,8.7,8.68,8.76,8.67,20884344
2017-07-05,'601390,中国中铁,8.68,8.7,8.71,8.65,16100455
2017-07-06,'601390,中国中铁,8.7,8.66,8.71,8.63,22448209
2017-07-07,'601390,中国中铁,8.66,8.64,8.67,8.61,17116398
2017-07-10,'601390,中国中铁,8.66,8.7,8.74,8.61,32386232
2017-07-11,'601390,中国中铁,8.69,8.65,8.71,8.63,23731680
2017-07-12,'601390,中国中铁,8.64,8.66,8.7,8.6,32172042
2017-07-13,'601390,中国中铁,8.65,8.8,8.85,8.63,78132278
2017-07-14,'601390,中国中铁,8.81,8.82,8.93,8.79,55455016
2017-07-17,'601390,中国中铁,8.84,8.72,8.89,8.56,57659094
2017-07-18,'601390,中国中铁,8.72,8.98,8.99,8.7,83874917
2017-07-19,'601390,中国中铁,8.99,9.0,9.13,8.96,107731727
2017-07-20,'601390,中国中铁,8.99,9.08,9.17,8.95,77960012
2017-07-21,'601390,中国中铁,9.07,9.0,9.17,8.97,58233346
2017-07-24,'601390,中国中铁,8.99,8.98,9.09,8.88,42954435
2017-07-25,'601390,中国中铁,8.96,8.87,8.99,8.82,41904734
2017-07-26,'601390,中国中铁,8.88,8.89,8.9,8.8,35122497
2017-07-27,'601390,中国中铁,8.84,8.86,8.88,8.78,31795370
2017-07-28,'601390,中国中铁,8.85,8.86,8.89,8.81,22979027
2017-07-31,'601390,中国中铁,8.86,8.86,8.9,8.8,27392172
2017-08-01,'601390,中国中铁,8.86,8.89,8.93,8.82,38090874
2017-08-02,'601390,中国中铁,8.89,8.73,8.9,8.7,57273713
2017-08-03,'601390,中国中铁,8.71,8.68,8.75,8.67,36726153
2017-08-04,'601390,XD中国中,8.62,8.63,8.67,8.61,23382246
2017-08-07,'601390,中国中铁,8.64,8.63,8.67,8.61,23838395
2017-08-08,'601390,中国中铁,8.64,8.65,8.67,8.61,30073505
2017-08-09,'601390,中国中铁,8.64,8.58,8.64,8.56,33279415
2017-08-10,'601390,中国中铁,8.58,8.53,8.61,8.51,32380780
2017-08-11,'601390,中国中铁,8.5,8.43,8.52,8.42,32427103
2017-08-14,'601390,中国中铁,8.43,8.52,8.54,8.41,22987528
2017-08-15,'601390,中国中铁,8.52,8.49,8.55,8.43,24321466
2017-08-16,'601390,中国中铁,8.46,8.46,8.48,8.43,16904724
2017-08-17,'601390,中国中铁,8.5,8.58,8.63,8.48,35902515
2017-08-18,'601390,中国中铁,8.55,8.55,8.59,8.51,26740605
2017-08-21,'601390,中国中铁,8.58,8.57,8.6,8.53,19787808
2017-08-22,'601390,中国中铁,8.57,8.54,8.57,8.52,17139139
2017-08-23,'601390,中国中铁,8.54,8.52,8.54,8.49,17027986
2017-08-24,'601390,中国中铁,8.53,8.48,8.54,8.47,15256398
2017-08-25,'601390,中国中铁,8.48,8.61,8.65,8.48,41252196
2017-08-28,'601390,中国中铁,8.65,8.72,8.77,8.62,63906841
2017-08-29,'601390,中国中铁,8.7,8.66,8.73,8.64,26164044
2017-08-30,'601390,中国中铁,8.67,8.73,8.75,8.63,31097408
2017-08-31,'601390,中国中铁,8.79,8.81,8.96,8.78,58291891
2017-09-01,'601390,中国中铁,8.82,8.77,8.9,8.72,46583142
2017-09-04,'601390,中国中铁,8.76,8.82,8.85,8.73,35965695
2017-09-05,'601390,中国中铁,8.82,8.81,8.87,8.78,27252642
2017-09-06,'601390,中国中铁,8.8,8.94,9.14,8.71,129794321
2017-09-07,'601390,中国中铁,8.92,8.82,8.95,8.82,49288742
2017-09-08,'601390,中国中铁,8.8,8.83,8.88,8.8,26104691
2017-09-11,'601390,中国中铁,8.88,8.84,8.91,8.8,25354534
2017-09-12,'601390,中国中铁,8.84,8.79,8.86,8.75,30182903
2017-09-13,'601390,中国中铁,8.79,8.89,8.94,8.75,37923764
2017-09-14,'601390,中国中铁,8.9,8.87,8.99,8.84,30473403
2017-09-15,'601390,中国中铁,8.86,8.85,8.96,8.8,30624276
2017-09-18,'601390,中国中铁,8.9,8.97,8.97,8.86,45089014
2017-09-19,'601390,中国中铁,8.99,8.87,8.99,8.86,26112221
2017-09-20,'601390,中国中铁,8.86,8.87,8.89,8.81,21851501
2017-09-21,'601390,中国中铁,8.86,8.87,8.97,8.84,23514854
2017-09-22,'601390,中国中铁,8.84,8.71,8.89,8.71,31734602
2017-09-25,'601390,中国中铁,8.68,8.62,8.73,8.61,17309969
2017-09-26,'601390,中国中铁,8.61,8.7,8.73,8.6,15789628
2017-09-27,'601390,中国中铁,8.73,8.65,8.78,8.64,26995136
2017-09-28,'601390,中国中铁,8.66,8.65,8.71,8.58,24729621
2017-09-29,'601390,中国中铁,8.67,8.65,8.67,8.61,17370919
2017-10-09,'601390,中国中铁,8.77,8.71,8.79,8.69,21244039
2017-10-10,'601390,中国中铁,8.7,8.74,8.75,8.68,17162299
2017-10-11,'601390,中国中铁,8.75,8.75,8.79,8.72,19250611
2017-10-12,'601390,中国中铁,8.75,8.7,8.75,8.68,15434189
2017-10-13,'601390,中国中铁,8.68,8.68,8.72,8.67,14603967
2017-10-16,'601390,中国中铁,8.7,8.78,8.88,8.68,46618358
2017-10-17,'601390,中国中铁,8.76,8.82,8.87,8.75,30094378
2017-10-18,'601390,中国中铁,8.85,8.77,8.87,8.76,22017754
2017-10-19,'601390,中国中铁,8.79,8.59,8.8,8.58,32588510
2017-10-20,'601390,中国中铁,8.57,8.59,8.63,8.54,17155763
2017-10-23,'601390,中国中铁,8.59,8.57,8.61,8.55,17699133
2017-10-24,'601390,中国中铁,8.57,8.78,8.81,8.55,51514851
2017-10-25,'601390,中国中铁,8.8,8.78,8.86,8.76,41914459
2017-10-26,'601390,中国中铁,8.8,9.08,9.17,8.74,174415351
2017-10-27,'601390,中国中铁,9.05,8.98,9.15,8.95,77903033
2017-10-30,'601390,中国中铁,8.99,9.03,9.19,8.9,118692798
2017-10-31,'601390,中国中铁,8.96,8.95,9.06,8.87,86378195
2017-11-01,'601390,中国中铁,8.92,9.28,9.34,8.9,207361209
2017-11-02,'601390,中国中铁,9.23,9.3,9.31,9.12,147008506
2017-11-03,'601390,中国中铁,9.25,9.25,9.32,9.01,142501000
2017-11-06,'601390,中国中铁,9.17,9.07,9.19,9.01,81947953
2017-11-07,'601390,中国中铁,9.05,9.05,9.2,9.0,102464065
2017-11-08,'601390,中国中铁,9.05,9.03,9.08,8.95,74378732
2017-11-09,'601390,中国中铁,9.0,9.05,9.07,8.96,58573015
2017-11-10,'601390,中国中铁,9.0,8.8,9.02,8.78,109616367
2017-11-13,'601390,中国中铁,8.75,8.68,8.82,8.65,78707515
2017-11-14,'601390,中国中铁,8.68,8.62,8.73,8.61,49389543
2017-11-15,'601390,中国中铁,8.61,8.63,8.69,8.58,38124428
2017-11-16,'601390,中国中铁,8.67,8.51,8.68,8.5,53033049
2017-11-17,'601390,中国中铁,8.47,8.73,8.76,8.4,115947600
2017-11-20,'601390,中国中铁,8.67,8.69,8.74,8.59,42463709
2017-11-21,'601390,中国中铁,8.65,8.71,8.83,8.65,49607718
2017-11-22,'601390,中国中铁,8.7,8.92,9.02,8.69,111066282
2017-11-23,'601390,中国中铁,8.96,8.65,8.99,8.6,82403324
2017-11-24,'601390,中国中铁,8.59,8.67,8.74,8.5,42749001
2017-11-27,'601390,中国中铁,8.69,8.69,8.91,8.65,50964283
2017-11-28,'601390,中国中铁,8.69,8.65,8.69,8.53,29902705
2017-11-29,'601390,中国中铁,8.64,8.65,8.7,8.53,35458100
2017-11-30,'601390,中国中铁,8.61,8.65,8.75,8.6,33021707
2017-12-01,'601390,中国中铁,8.67,8.65,8.68,8.54,31048179
2017-12-04,'601390,中国中铁,8.59,8.66,8.69,8.57,25695940
2017-12-05,'601390,中国中铁,8.66,8.85,8.92,8.62,114450524
2017-12-06,'601390,中国中铁,8.83,8.8,8.88,8.75,40541426
2017-12-07,'601390,中国中铁,8.77,8.8,8.88,8.7,37912865
2017-12-08,'601390,中国中铁,8.78,8.72,8.8,8.68,39520652
2017-12-11,'601390,中国中铁,8.71,8.68,8.72,8.63,31966784
2017-12-12,'601390,中国中铁,8.67,8.62,8.69,8.57,25327955
2017-12-13,'601390,中国中铁,8.62,8.63,8.65,8.59,14327113
2017-12-14,'601390,中国中铁,8.66,8.56,8.68,8.55,22660553
2017-12-15,'601390,中国中铁,8.56,8.53,8.59,8.45,30752682
2017-12-18,'601390,中国中铁,8.55,8.55,8.56,8.47,16471707
2017-12-19,'601390,中国中铁,8.56,8.55,8.58,8.52,13816494
2017-12-20,'601390,中国中铁,8.59,8.59,8.64,8.55,26396761
2017-12-21,'601390,中国中铁,8.55,8.53,8.57,8.46,22495045
2017-12-22,'601390,中国中铁,8.53,8.52,8.56,8.51,12289302
2017-12-25,'601390,中国中铁,8.52,8.52,8.59,8.48,16334982
2017-12-26,'601390,中国中铁,8.5,8.55,8.57,8.46,24652475
2017-12-27,'601390,中国中铁,8.52,8.48,8.53,8.45,26266623
2017-12-28,'601390,中国中铁,8.46,8.4,8.46,8.39,29442030
2017-12-29,'601390,中国中铁,8.39,8.39,8.44,8.37,18029562
2018-01-02,'601390,中国中铁,8.41,8.51,8.54,8.41,29959699
2018-01-03,'601390,中国中铁,8.52,8.56,8.58,8.51,29872219
2018-01-04,'601390,中国中铁,8.58,8.51,8.58,8.48,30558676
2018-01-05,'601390,中国中铁,8.52,8.63,8.65,8.5,52593979
2018-01-08,'601390,中国中铁,8.65,8.61,8.66,8.55,32149605
2018-01-09,'601390,中国中铁,8.59,8.55,8.61,8.52,28679555
2018-01-10,'601390,中国中铁,8.56,8.58,8.64,8.53,32555188
2018-01-11,'601390,中国中铁,8.58,8.57,8.62,8.55,25297474
2018-01-12,'601390,中国中铁,8.56,8.49,8.57,8.48,24194046
2018-01-15,'601390,中国中铁,8.49,8.4,8.5,8.39,31339589
2018-01-16,'601390,中国中铁,8.39,8.46,8.47,8.38,23336806
2018-01-17,'601390,中国中铁,8.46,8.53,8.61,8.46,46001855
2018-01-18,'601390,中国中铁,8.51,8.73,8.79,8.47,102684994
2018-01-19,'601390,中国中铁,8.7,8.67,8.73,8.61,58043797
2018-01-22,'601390,中国中铁,8.66,8.68,8.7,8.61,35277904
2018-01-23,'601390,中国中铁,8.64,8.69,8.7,8.58,52945749
2018-01-24,'601390,中国中铁,8.72,8.78,8.9,8.7,82494884
2018-01-25,'601390,中国中铁,8.79,8.71,8.82,8.68,54003660
2018-01-26,'601390,中国中铁,8.72,8.77,8.84,8.69,58960969
2018-01-29,'601390,中国中铁,8.77,8.7,8.86,8.68,51099183
2018-01-30,'601390,中国中铁,8.7,8.57,8.76,8.56,37473528
2018-01-31,'601390,中国中铁,8.54,8.49,8.57,8.45,36072032
2018-02-01,'601390,中国中铁,8.5,8.62,8.63,8.45,56565968
2018-02-02,'601390,中国中铁,8.56,8.59,8.63,8.5,33063012
2018-02-05,'601390,中国中铁,8.5,8.66,8.67,8.48,38090686
2018-02-06,'601390,中国中铁,8.56,8.66,8.88,8.52,130440815
2018-02-07,'601390,中国中铁,8.76,8.72,8.86,8.59,122583120
2018-02-08,'601390,中国中铁,8.65,8.16,8.82,7.91,157504256
2018-02-09,'601390,中国中铁,7.8,7.69,7.8,7.34,139165531
2018-02-12,'601390,中国中铁,7.56,7.52,7.66,7.41,51589532
2018-02-13,'601390,中国中铁,7.6,7.5,7.64,7.49,38002513
2018-02-14,'601390,中国中铁,7.52,7.46,7.54,7.43,24781977
2018-02-22,'601390,中国中铁,7.51,7.58,7.58,7.47,29668084
2018-02-23,'601390,中国中铁,7.6,7.63,7.66,7.55,31817763
2018-02-26,'601390,中国中铁,7.65,7.7,7.71,7.57,37777305
2018-02-27,'601390,中国中铁,7.72,7.68,7.72,7.6,39925324
2018-02-28,'601390,中国中铁,7.65,7.62,7.66,7.58,20512470
2018-03-01,'601390,中国中铁,7.59,7.62,7.65,7.56,26227515
2018-03-02,'601390,中国中铁,7.56,7.57,7.61,7.54,20359863
2018-03-05,'601390,中国中铁,7.55,7.59,7.62,7.53,19711502
2018-03-06,'601390,中国中铁,7.61,7.67,7.67,7.57,27363691
2018-03-07,'601390,中国中铁,7.66,7.63,7.68,7.57,24997838
2018-03-08,'601390,中国中铁,7.62,7.61,7.65,7.59,13804615
2018-03-09,'601390,中国中铁,7.64,7.63,7.65,7.59,19223141
2018-03-12,'601390,中国中铁,7.65,7.66,7.67,7.62,30745763
2018-03-13,'601390,中国中铁,7.66,7.6,7.67,7.57,27696414
2018-03-14,'601390,中国中铁,7.58,7.51,7.58,7.51,22528669
2018-03-15,'601390,中国中铁,7.48,7.52,7.53,7.47,14726777
2018-03-16,'601390,中国中铁,7.5,7.48,7.53,7.46,18537298
2018-03-19,'601390,中国中铁,7.47,7.48,7.5,7.45,14676767
2018-03-20,'601390,中国中铁,7.45,7.49,7.5,7.42,17340353
2018-03-21,'601390,中国中铁,7.5,7.49,7.51,7.43,22626713
2018-03-22,'601390,中国中铁,7.47,7.47,7.5,7.42,22422788
2018-03-23,'601390,中国中铁,7.38,7.46,7.48,7.2,62322178
2018-03-26,'601390,中国中铁,7.36,7.36,7.41,7.27,17775322
2018-03-27,'601390,中国中铁,7.43,7.39,7.44,7.36,16815082
2018-03-28,'601390,中国中铁,7.35,7.35,7.38,7.3,17599798
2018-03-29,'601390,中国中铁,7.34,7.38,7.4,7.3,15729610
2018-03-30,'601390,中国中铁,7.39,7.37,7.43,7.37,12794113
2018-04-02,'601390,中国中铁,7.4,7.41,7.47,7.38,19625232
2018-04-03,'601390,中国中铁,7.38,7.39,7.42,7.36,16963001
2018-04-04,'601390,中国中铁,7.41,7.37,7.45,7.37,15180245
2018-04-09,'601390,中国中铁,7.36,7.41,7.43,7.34,14644611
2018-04-10,'601390,中国中铁,7.44,7.54,7.55,7.41,24578180
2018-04-11,'601390,中国中铁,7.56,7.5,7.58,7.48,16405671
2018-04-12,'601390,中国中铁,7.5,7.49,7.54,7.48,13558458
2018-04-13,'601390,中国中铁,7.5,7.46,7.55,7.45,12816593
2018-04-16,'601390,中国中铁,7.51,7.38,7.51,7.36,17602407
2018-04-17,'601390,中国中铁,7.38,7.31,7.44,7.3,15259075
2018-04-18,'601390,中国中铁,7.38,7.39,7.41,7.3,16473113
2018-04-19,'601390,中国中铁,7.39,7.42,7.45,7.37,11841501
2018-04-20,'601390,中国中铁,7.39,7.29,7.44,7.28,16242696
2018-04-23,'601390,中国中铁,7.26,7.3,7.34,7.25,10824944
2018-04-24,'601390,中国中铁,7.27,7.44,7.54,7.27,21439612
2018-04-25,'601390,中国中铁,7.4,7.4,7.47,7.39,10623055
2018-04-26,'601390,中国中铁,7.45,7.32,7.45,7.3,11973772
2018-04-27,'601390,中国中铁,7.37,7.4,7.4,7.32,12589314
2018-05-02,'601390,中国中铁,7.45,7.45,7.54,7.43,18496267
2018-05-03,'601390,中国中铁,7.43,7.51,7.52,7.41,18837037
2018-05-04,'601390,中国中铁,7.53,7.47,7.53,7.45,10796153
2018-08-20,'601390,中国中铁,7.25,6.96,7.36,6.88,73578783
2018-08-21,'601390,中国中铁,6.91,7.32,7.47,6.89,60903070
2018-08-22,'601390,中国中铁,7.22,7.13,7.28,7.1,31870352
2018-08-23,'601390,中国中铁,7.13,7.09,7.16,6.97,27055608
2018-08-24,'601390,中国中铁,7.09,7.01,7.1,7.0,14181976
2018-08-27,'601390,中国中铁,7.08,7.15,7.17,7.03,22700366
2018-08-28,'601390,中国中铁,7.14,7.18,7.2,7.13,17344839
2018-08-29,'601390,中国中铁,7.18,7.15,7.23,7.12,12757460
2018-08-30,'601390,中国中铁,7.14,7.02,7.18,7.01,17258565
2018-08-31,'601390,中国中铁,7.01,7.18,7.25,7.01,28402378
2018-09-03,'601390,中国中铁,7.18,7.21,7.23,7.13,19625297
2018-09-04,'601390,中国中铁,7.2,7.27,7.29,7.16,19430131
2018-09-05,'601390,中国中铁,7.2,7.09,7.28,7.09,14577515
2018-09-06,'601390,中国中铁,7.08,7.11,7.21,7.05,15023648
2018-09-07,'601390,中国中铁,7.1,7.18,7.22,7.08,24543405
2018-09-10,'601390,中国中铁,7.16,7.11,7.21,7.1,14671517
2018-09-11,'601390,中国中铁,7.17,7.13,7.17,7.08,13735259
2018-09-12,'601390,中国中铁,7.08,7.13,7.16,7.06,13603636
2018-09-13,'601390,中国中铁,7.23,7.23,7.27,7.15,17872014
2018-09-14,'601390,中国中铁,7.27,7.22,7.27,7.18,10795539
2018-09-17,'601390,中国中铁,7.2,7.17,7.21,7.12,12155310
2018-09-18,'601390,中国中铁,7.13,7.6,7.78,7.13,67652625
2018-09-19,'601390,中国中铁,7.52,7.54,7.61,7.44,41157252
2018-09-20,'601390,中国中铁,7.56,7.54,7.61,7.5,26928899
2018-09-21,'601390,中国中铁,7.56,7.63,7.68,7.53,32789304
2018-09-25,'601390,中国中铁,7.58,7.68,7.69,7.54,25648836
2018-09-26,'601390,中国中铁,7.67,7.58,7.71,7.55,35338576
2018-09-27,'601390,中国中铁,7.63,7.72,7.79,7.57,51403087
2018-09-28,'601390,中国中铁,7.73,7.77,7.84,7.67,32001676
2018-10-08,'601390,中国中铁,7.65,7.75,7.92,7.64,43910666
2018-10-09,'601390,中国中铁,7.69,7.76,7.81,7.58,25842248
2018-10-10,'601390,中国中铁,7.79,7.9,8.07,7.75,43397259
2018-10-11,'601390,中国中铁,7.68,7.53,7.85,7.4,49667647
2018-10-12,'601390,中国中铁,7.54,7.79,7.82,7.54,41909651
2018-10-15,'601390,中国中铁,7.73,7.6,7.91,7.58,38799621
2018-10-16,'601390,中国中铁,7.63,7.5,7.76,7.44,24185018
2018-10-17,'601390,中国中铁,7.61,7.69,7.77,7.57,35798565
2018-10-18,'601390,中国中铁,7.65,7.38,7.7,7.31,35686764
2018-10-19,'601390,中国中铁,7.38,7.43,7.5,7.21,35147594
2018-10-22,'601390,中国中铁,7.46,7.64,7.79,7.42,48308743
2018-10-23,'601390,中国中铁,7.61,7.49,7.74,7.42,42848735
2018-10-24,'601390,中国中铁,7.49,7.28,7.53,7.21,42923900
2018-10-25,'601390,中国中铁,7.16,7.2,7.21,7.05,33070161
2018-10-26,'601390,中国中铁,7.23,7.16,7.28,7.11,28423330
2018-10-29,'601390,中国中铁,7.24,7.11,7.26,7.06,28248763
2018-10-30,'601390,中国中铁,7.2,7.13,7.2,7.08,24855315
2018-10-31,'601390,中国中铁,7.18,7.39,7.57,7.14,81531867
2018-11-01,'601390,中国中铁,7.59,7.41,7.64,7.38,57502937
2018-11-02,'601390,中国中铁,7.47,7.65,7.74,7.47,90856680
2018-11-05,'601390,中国中铁,7.65,7.62,7.71,7.56,36279629
2018-11-06,'601390,中国中铁,7.59,7.56,7.64,7.49,23890962
2018-11-07,'601390,中国中铁,7.56,7.52,7.6,7.48,24826826
2018-11-08,'601390,中国中铁,7.59,7.42,7.62,7.41,32132891
2018-11-09,'601390,中国中铁,7.4,7.29,7.42,7.27,24758785
2018-11-12,'601390,中国中铁,7.29,7.35,7.37,7.28,26368266
2018-11-13,'601390,中国中铁,7.25,7.34,7.35,7.17,45538052
2018-11-14,'601390,中国中铁,7.32,7.28,7.34,7.27,28969479
2018-11-15,'601390,中国中铁,7.29,7.39,7.45,7.28,44422805
2018-11-16,'601390,中国中铁,7.41,7.41,7.44,7.37,43330025
2018-11-19,'601390,中国中铁,7.44,7.55,7.55,7.41,39671588
2018-11-20,'601390,中国中铁,7.54,7.46,7.66,7.45,41487586
2018-11-21,'601390,中国中铁,7.41,7.48,7.62,7.39,37974905
2018-11-22,'601390,中国中铁,7.49,7.44,7.55,7.41,36243062
2018-11-23,'601390,中国中铁,7.48,7.35,7.59,7.35,42857229
2018-11-26,'601390,中国中铁,7.38,7.25,7.4,7.2,29328444
2018-11-27,'601390,中国中铁,7.25,7.23,7.3,7.2,20546745
2018-11-28,'601390,中国中铁,7.2,7.26,7.29,7.2,24037744
2018-11-29,'601390,中国中铁,7.32,7.15,7.35,7.15,38663768
2018-11-30,'601390,中国中铁,7.16,7.18,7.21,7.13,31056017
2018-12-03,'601390,中国中铁,7.33,7.25,7.34,7.21,53251714
2018-12-04,'601390,中国中铁,7.22,7.27,7.31,7.21,33300701
2018-12-05,'601390,中国中铁,7.21,7.18,7.24,7.17,27433482
2018-12-06,'601390,中国中铁,7.1,7.1,7.15,7.08,30786563
2018-12-07,'601390,中国中铁,7.1,7.17,7.25,7.09,38534382
2018-12-10,'601390,中国中铁,7.15,7.2,7.28,7.13,40632393
2018-12-11,'601390,中国中铁,7.25,7.17,7.25,7.12,24132601
2018-12-12,'601390,中国中铁,7.21,7.24,7.25,7.18,23877643
2018-12-13,'601390,中国中铁,7.25,7.52,7.63,7.23,114470478
2018-12-14,'601390,中国中铁,7.47,7.38,7.57,7.36,89530996
2018-12-17,'601390,中国中铁,7.41,7.47,7.54,7.4,54838157
2018-12-18,'601390,中国中铁,7.43,7.35,7.52,7.29,39301245
2018-12-19,'601390,中国中铁,7.38,7.29,7.42,7.28,26395217
2018-12-20,'601390,中国中铁,7.3,7.15,7.34,7.11,44533935
2018-12-21,'601390,中国中铁,7.13,7.15,7.18,7.11,26780922
2018-12-24,'601390,中国中铁,7.15,7.12,7.2,7.1,33316605
2018-12-25,'601390,中国中铁,7.05,6.93,7.05,6.82,40940928
2018-12-26,'601390,中国中铁,6.95,6.92,7.02,6.9,20057043