Date,Code,Name,Open,Close,High,Low,Volume
2010-01-04,'601766,中国南车,5.66,5.56,5.68,5.56,68146502
2010-01-05,'601766,中国南车,5.56,5.55,5.59,5.45,55819379
2010-01-06,'601766,中国南车,5.58,5.51,5.63,5.49,54369079
2010-01-07,'601766,中国南车,5.51,5.43,5.53,5.4,49620142
2010-01-08,'601766,中国南车,5.43,5.46,5.48,5.4,37587146
2010-01-11,'601766,中国南车,5.55,5.48,5.62,5.45,54952747
2010-01-12,'601766,中国南车,5.48,5.5,5.54,5.4,55703019
2010-01-13,'601766,中国南车,5.43,5.4,5.45,5.37,61347706
2010-01-14,'601766,中国南车,5.4,5.49,5.51,5.4,49844914
2010-01-15,'601766,中国南车,5.49,5.54,5.61,5.48,54696397
2010-01-18,'601766,中国南车,5.57,5.54,5.58,5.46,35080136
2010-01-19,'601766,中国南车,5.54,5.51,5.55,5.46,46814316
2010-01-20,'601766,中国南车,5.51,5.35,5.51,5.2,50177846
2010-01-21,'601766,中国南车,5.34,5.29,5.41,5.28,45651341
2010-01-22,'601766,中国南车,5.25,5.18,5.27,5.1,71297021
2010-01-25,'601766,中国南车,5.19,5.34,5.38,5.15,71070055
2010-01-26,'601766,中国南车,5.33,5.22,5.37,5.2,33328277
2010-01-27,'601766,中国南车,5.21,5.21,5.31,5.18,30736238
2010-01-28,'601766,中国南车,5.22,5.41,5.42,5.22,53139241
2010-01-29,'601766,中国南车,5.38,5.45,5.45,5.35,39877456
2010-02-01,'601766,中国南车,5.44,5.53,5.54,5.38,75216541
2010-02-02,'601766,中国南车,5.52,5.5,5.59,5.44,47343332
2010-02-03,'601766,中国南车,5.5,5.41,5.55,5.35,56586725
2010-02-04,'601766,中国南车,5.42,5.43,5.49,5.36,28633624
2010-02-05,'601766,中国南车,5.35,5.42,5.44,5.33,38457566
2010-02-08,'601766,中国南车,5.44,5.34,5.46,5.31,24075859
2010-02-09,'601766,中国南车,5.33,5.34,5.39,5.3,16706937
2010-02-10,'601766,中国南车,5.37,5.45,5.45,5.36,25550479
2010-02-11,'601766,中国南车,5.45,5.47,5.47,5.41,16911408
2010-02-12,'601766,中国南车,5.48,5.5,5.52,5.43,19044128
2010-02-22,'601766,中国南车,5.54,5.58,5.66,5.54,47054016
2010-02-23,'601766,中国南车,5.59,5.53,5.6,5.44,24124934
2010-02-24,'601766,中国南车,5.54,5.69,5.71,5.5,58148694
2010-02-25,'601766,中国南车,5.66,5.66,5.72,5.63,60450251
2010-02-26,'601766,中国南车,5.65,5.56,5.65,5.55,34816797
2010-03-01,'601766,中国南车,5.57,5.59,5.63,5.55,29862989
2010-03-02,'601766,中国南车,5.58,5.56,5.65,5.54,23546713
2010-03-03,'601766,中国南车,5.56,5.58,5.59,5.5,43591179
2010-03-04,'601766,中国南车,5.59,5.44,5.62,5.42,35968871
2010-03-05,'601766,中国南车,5.45,5.41,5.48,5.38,32954713
2010-03-08,'601766,中国南车,5.41,5.46,5.47,5.39,27089040
2010-03-09,'601766,中国南车,5.47,5.44,5.5,5.39,33062843
2010-03-10,'601766,中国南车,5.45,5.4,5.48,5.38,24077278
2010-03-11,'601766,中国南车,5.4,5.44,5.48,5.37,19369297
2010-03-12,'601766,中国南车,5.43,5.3,5.45,5.05,19203414
2010-03-15,'601766,中国南车,5.35,5.29,5.38,5.25,22070949
2010-03-16,'601766,中国南车,5.29,5.31,5.32,5.25,9915509
2010-03-17,'601766,中国南车,5.35,5.39,5.4,5.31,16470363
2010-03-18,'601766,中国南车,5.39,5.35,5.44,5.34,26349883
2010-03-19,'601766,中国南车,5.39,5.4,5.44,5.37,18985461
2010-03-22,'601766,中国南车,5.5,5.58,5.7,5.43,82465134
2010-03-23,'601766,中国南车,5.58,5.49,5.6,5.47,30363928
2010-03-24,'601766,中国南车,5.51,5.51,5.6,5.49,23157524
2010-03-25,'601766,中国南车,5.5,5.41,5.5,5.39,24086136
2010-03-26,'601766,中国南车,5.41,5.55,5.62,5.39,42846664
2010-03-29,'601766,中国南车,5.59,5.67,5.74,5.55,81938535
2010-03-30,'601766,中国南车,5.65,5.63,5.72,5.6,34911656
2010-03-31,'601766,中国南车,5.65,5.56,5.67,5.51,39322327
2010-04-01,'601766,中国南车,5.55,5.63,5.67,5.53,48005571
2010-04-02,'601766,中国南车,5.65,5.67,5.71,5.55,45746330
2010-04-06,'601766,中国南车,5.69,5.6,5.7,5.56,50428494
2010-04-07,'601766,中国南车,5.58,5.55,5.61,5.53,26349665
2010-04-08,'601766,中国南车,5.55,5.58,5.6,5.49,64288839
2010-04-09,'601766,中国南车,5.57,5.55,5.58,5.52,27406833
2010-04-12,'601766,中国南车,5.56,5.57,5.62,5.51,45656353
2010-04-13,'601766,中国南车,5.57,5.67,5.71,5.51,74804211
2010-04-14,'601766,中国南车,5.67,5.64,5.68,5.59,35386898
2010-04-15,'601766,中国南车,5.64,5.54,5.66,5.5,45484464
2010-04-16,'601766,中国南车,5.54,5.44,5.54,5.43,40225292
2010-04-19,'601766,中国南车,5.41,5.22,5.45,5.2,50522841
2010-04-20,'601766,中国南车,5.2,5.22,5.3,5.15,45897959
2010-04-21,'601766,中国南车,5.23,5.32,5.37,5.18,54866430
2010-04-22,'601766,中国南车,5.29,5.21,5.3,5.18,50994734
2010-04-23,'601766,中国南车,5.21,5.22,5.28,5.14,75569889
2010-04-26,'601766,中国南车,5.25,5.25,5.31,5.18,53295128
2010-04-27,'601766,中国南车,5.25,5.31,5.32,5.15,59230733
2010-04-28,'601766,中国南车,5.25,5.39,5.4,5.24,52027921
2010-04-29,'601766,中国南车,5.41,5.36,5.45,5.35,43924955
2010-04-30,'601766,中国南车,5.34,5.32,5.41,5.27,56886922
2010-05-04,'601766,中国南车,5.25,5.35,5.36,5.21,21708723
2010-05-05,'601766,中国南车,5.3,5.39,5.4,5.25,32939027
2010-05-06,'601766,中国南车,5.36,5.33,5.43,5.31,42836081
2010-05-07,'601766,中国南车,5.23,5.18,5.33,5.16,37252117
2010-05-10,'601766,中国南车,5.19,5.26,5.28,5.14,30738002
2010-05-11,'601766,中国南车,5.31,5.15,5.35,5.06,35632897
2010-05-12,'601766,中国南车,5.12,4.99,5.12,4.87,57308083
2010-05-13,'601766,中国南车,5.0,5.06,5.07,4.98,24914071
2010-05-14,'601766,中国南车,5.03,5.06,5.07,4.99,19786862
2010-05-17,'601766,中国南车,5.02,4.88,5.02,4.85,33040758
2010-05-18,'601766,中国南车,4.86,4.9,4.94,4.82,26582966
2010-05-19,'601766,中国南车,4.89,4.91,4.98,4.86,17938105
2010-05-20,'601766,中国南车,4.88,4.83,4.97,4.81,19377760
2010-05-21,'601766,中国南车,4.71,4.9,4.92,4.67,21110661
2010-05-24,'601766,中国南车,4.97,5.06,5.15,4.97,37960688
2010-05-25,'601766,中国南车,5.07,5.0,5.15,4.97,23478788
2010-05-26,'601766,中国南车,5.0,4.96,5.06,4.94,25325580
2010-05-27,'601766,中国南车,4.97,5.03,5.06,4.89,22942044
2010-05-28,'601766,中国南车,5.07,5.01,5.1,4.97,19160448
2010-05-31,'601766,中国南车,5.0,4.98,5.05,4.94,19079504
2010-06-01,'601766,中国南车,4.95,4.89,4.99,4.85,18325940
2010-06-02,'601766,中国南车,4.9,4.88,4.96,4.74,18528241
2010-06-03,'601766,中国南车,4.9,4.85,4.95,4.84,17365257
2010-06-04,'601766,中国南车,4.82,4.83,4.88,4.76,29270911
2010-06-07,'601766,中国南车,4.8,4.94,4.99,4.78,41357512
2010-06-08,'601766,中国南车,4.93,4.93,5.03,4.9,22027975
2010-06-09,'601766,中国南车,4.95,5.01,5.03,4.95,25881335
2010-06-10,'601766,中国南车,5.03,5.0,5.08,5.0,16619977
2010-06-11,'601766,中国南车,5.01,5.0,5.07,4.97,16022470
2010-06-18,'601766,中国南车,4.95,4.85,5.04,4.82,26202748
2010-06-21,'601766,中国南车,4.84,5.02,5.04,4.84,23770433
2010-06-22,'601766,中国南车,5.02,5.04,5.1,4.98,21998189
2010-06-23,'601766,中国南车,5.05,5.0,5.09,4.95,16259985
2010-06-24,'601766,中国南车,5.0,4.96,5.03,4.93,20499772
2010-06-25,'601766,中国南车,4.95,4.89,4.97,4.83,34324700
2010-06-28,'601766,中国南车,4.91,4.9,4.94,4.87,13734695
2010-06-29,'601766,中国南车,4.9,4.82,4.95,4.78,28003720
2010-06-30,'601766,中国南车,4.8,4.82,4.85,4.74,21933913
2010-07-01,'601766,中国南车,4.82,4.81,4.86,4.77,11678231
2010-07-02,'601766,中国南车,4.88,5.0,5.04,4.85,44580656
2010-07-05,'601766,中国南车,4.98,5.1,5.13,4.93,57823733
2010-07-06,'601766,中国南车,5.09,5.08,5.11,5.01,30740366
2010-07-07,'601766,中国南车,5.08,5.1,5.11,5.04,20155681
2010-07-08,'601766,XD中国南,5.1,5.02,5.1,4.98,15206330
2010-07-09,'601766,中国南车,5.03,5.12,5.2,4.97,29990866
2010-07-12,'601766,中国南车,5.13,5.13,5.18,5.1,19103632
2010-07-13,'601766,中国南车,5.11,5.06,5.11,5.02,17116216
2010-07-14,'601766,中国南车,5.1,5.29,5.5,5.1,97155033
2010-07-15,'601766,中国南车,5.26,5.2,5.33,5.2,41014364
2010-07-16,'601766,中国南车,5.15,5.21,5.23,5.12,19239803
2010-07-19,'601766,中国南车,5.18,5.31,5.35,5.16,28337536
2010-07-20,'601766,中国南车,5.31,5.34,5.35,5.28,23967816
2010-07-21,'601766,中国南车,5.32,5.32,5.45,5.3,40214704
2010-07-22,'601766,中国南车,5.31,5.33,5.38,5.28,29747937
2010-07-23,'601766,中国南车,5.34,5.35,5.36,5.29,23070674
2010-07-26,'601766,中国南车,5.39,5.41,5.46,5.36,35245678
2010-07-27,'601766,中国南车,5.41,5.38,5.43,5.36,23386239
2010-07-28,'601766,中国南车,5.39,5.44,5.45,5.37,27052035
2010-07-29,'601766,中国南车,5.44,5.38,5.46,5.34,60414178
2010-07-30,'601766,中国南车,5.43,5.4,5.44,5.36,25254061
2010-08-02,'601766,中国南车,5.4,5.42,5.48,5.38,38605302
2010-08-03,'601766,中国南车,5.43,5.32,5.45,5.32,48767951
2010-08-04,'601766,中国南车,5.3,5.38,5.41,5.25,44869185
2010-08-05,'601766,中国南车,5.38,5.31,5.39,5.27,27069150
2010-08-06,'601766,中国南车,5.31,5.33,5.33,5.23,27464366
2010-08-09,'601766,中国南车,5.34,5.29,5.35,5.24,46668896
2010-08-10,'601766,中国南车,5.3,5.15,5.31,5.14,49703101
2010-08-11,'601766,中国南车,5.16,5.16,5.2,5.09,27759713
2010-08-12,'601766,中国南车,5.14,5.1,5.21,5.09,41018141
2010-08-13,'601766,中国南车,5.12,5.17,5.18,5.09,21505509
2010-08-16,'601766,中国南车,5.25,5.25,5.28,5.16,36639424
2010-08-17,'601766,中国南车,5.25,5.29,5.31,5.21,37023724
2010-08-18,'601766,中国南车,5.28,5.21,5.32,5.18,39485051
2010-08-19,'601766,中国南车,5.23,5.25,5.26,5.15,32385629
2010-08-20,'601766,中国南车,5.25,5.16,5.25,5.15,24381484
2010-08-23,'601766,中国南车,5.18,5.2,5.23,5.14,20195427
2010-08-24,'601766,中国南车,5.19,5.25,5.29,5.14,33729053
2010-08-25,'601766,中国南车,5.22,5.16,5.26,5.16,19260030
2010-08-26,'601766,中国南车,5.17,5.14,5.19,5.12,19104008
2010-08-27,'601766,中国南车,5.1,5.1,5.16,5.06,16879247
2010-08-30,'601766,中国南车,5.13,5.19,5.2,5.09,50867507
2010-08-31,'601766,中国南车,5.15,5.13,5.16,5.08,45022899
2010-09-01,'601766,中国南车,5.14,5.07,5.16,5.0,40611550
2010-09-02,'601766,中国南车,5.1,5.11,5.18,5.03,37691671
2010-09-03,'601766,中国南车,5.1,5.02,5.11,4.99,69934013
2010-09-06,'601766,中国南车,5.03,5.25,5.32,5.02,113538763
2010-09-07,'601766,中国南车,5.27,5.26,5.33,5.22,34150643
2010-09-08,'601766,中国南车,5.24,5.23,5.27,5.2,23069083
2010-09-09,'601766,中国南车,5.27,5.16,5.27,5.13,28400287
2010-09-10,'601766,中国南车,5.18,5.29,5.32,5.15,51480897
2010-09-13,'601766,中国南车,5.29,5.28,5.38,5.27,42234605
2010-09-14,'601766,中国南车,5.3,5.37,5.45,5.28,67802809
2010-09-15,'601766,中国南车,5.41,5.47,5.57,5.37,114664037
2010-09-16,'601766,中国南车,5.44,5.58,5.64,5.41,83229746
2010-09-17,'601766,中国南车,5.55,5.49,5.6,5.43,44628842
2010-09-20,'601766,中国南车,5.44,5.44,5.62,5.38,52863544
2010-09-21,'601766,中国南车,5.44,5.4,5.49,5.34,26611374
2010-09-27,'601766,中国南车,5.39,5.43,5.45,5.34,23787326
2010-09-28,'601766,中国南车,5.48,5.59,5.67,5.43,57519112
2010-09-29,'601766,中国南车,5.61,5.64,5.76,5.57,50636985
2010-09-30,'601766,中国南车,5.63,5.71,5.74,5.58,53437632
2010-10-08,'601766,中国南车,5.71,5.81,5.85,5.71,73557620
2010-10-11,'601766,中国南车,5.77,5.79,5.97,5.71,101418810
2010-10-12,'601766,中国南车,5.79,5.8,5.93,5.74,43879769
2010-10-13,'601766,中国南车,5.82,6.15,6.35,5.78,141768764
2010-10-14,'601766,中国南车,6.12,6.17,6.3,6.03,97263126
2010-10-15,'601766,中国南车,6.17,6.39,6.47,6.11,114883261
2010-10-18,'601766,中国南车,6.43,6.25,6.56,6.2,107629109
2010-10-19,'601766,中国南车,6.25,6.32,6.34,6.09,86944270
2010-10-20,'601766,中国南车,6.2,6.27,6.39,6.13,84899400
2010-10-21,'601766,中国南车,6.29,6.21,6.29,6.13,67192375
2010-10-22,'601766,中国南车,6.22,6.2,6.27,6.16,43635858
2010-10-25,'601766,中国南车,6.19,6.32,6.33,6.13,72244929
2010-10-26,'601766,中国南车,6.34,6.21,6.43,6.14,65094017
2010-10-27,'601766,中国南车,6.23,6.05,6.3,6.04,97291981
2010-10-28,'601766,中国南车,6.05,6.04,6.11,5.98,63885682
2010-10-29,'601766,中国南车,5.99,5.98,6.11,5.97,70989431
2010-11-01,'601766,中国南车,5.99,6.21,6.22,5.98,75346261
2010-11-02,'601766,中国南车,6.23,6.12,6.23,6.06,52262833
2010-11-03,'601766,中国南车,6.12,6.28,6.4,6.07,88218193
2010-11-04,'601766,中国南车,6.3,6.53,6.56,6.29,105222014
2010-11-05,'601766,中国南车,6.59,7.03,7.18,6.57,164304715
2010-11-08,'601766,中国南车,7.09,6.95,7.13,6.81,113095320
2010-11-09,'601766,中国南车,6.9,6.81,6.99,6.67,86690418
2010-11-10,'601766,中国南车,6.79,6.79,6.92,6.61,47276368
2010-11-11,'601766,中国南车,6.77,6.73,6.93,6.68,61932062
2010-11-12,'601766,中国南车,6.72,6.53,6.82,6.4,83876489
2010-11-15,'601766,中国南车,6.51,6.6,6.69,6.51,42496287
2010-11-16,'601766,中国南车,6.63,6.77,7.16,6.6,165370580
2010-11-17,'601766,中国南车,6.68,6.71,7.17,6.6,197513188
2010-11-18,'601766,中国南车,6.69,6.63,6.93,6.6,79396359
2010-11-19,'601766,中国南车,6.58,6.95,6.97,6.5,78782654
2010-11-22,'601766,中国南车,6.85,7.19,7.28,6.82,113820454
2010-11-23,'601766,中国南车,7.19,7.08,7.19,6.9,60127867
2010-11-24,'601766,中国南车,7.02,7.15,7.25,7.0,58408938
2010-11-25,'601766,中国南车,7.17,7.09,7.22,6.98,55010716
2010-11-26,'601766,中国南车,7.1,6.93,7.14,6.91,49142437
2010-11-29,'601766,中国南车,6.92,7.01,7.07,6.92,34366599
2010-11-30,'601766,中国南车,7.02,6.81,7.03,6.63,56068399
2010-12-01,'601766,中国南车,6.86,6.84,6.94,6.74,31427414
2010-12-02,'601766,中国南车,6.9,6.82,6.98,6.78,31325828
2010-12-03,'601766,中国南车,6.79,6.91,6.94,6.75,35354787
2010-12-06,'601766,中国南车,6.94,7.19,7.25,6.9,88006916
2010-12-07,'601766,中国南车,7.24,7.19,7.25,7.02,60060811
2010-12-08,'601766,中国南车,7.4,7.69,7.83,7.4,139622756
2010-12-09,'601766,中国南车,7.8,8.25,8.4,7.65,235946801
2010-12-10,'601766,中国南车,8.28,8.06,8.28,7.93,126071801
2010-12-13,'601766,中国南车,8.07,8.22,8.68,8.07,193844951
2010-12-14,'601766,中国南车,8.22,8.25,8.43,8.16,110917195
2010-12-15,'601766,中国南车,8.26,8.01,8.26,7.92,122015635
2010-12-16,'601766,中国南车,7.99,7.88,8.0,7.83,91167370
2010-12-17,'601766,中国南车,7.88,8.16,8.19,7.88,109652044
2010-12-20,'601766,中国南车,8.16,8.05,8.24,7.75,71495699
2010-12-21,'601766,中国南车,8.03,8.08,8.14,7.9,58374118
2010-12-22,'601766,中国南车,8.11,8.15,8.36,8.0,105733497
2010-12-23,'601766,中国南车,8.13,7.96,8.17,7.92,62385525
2010-12-24,'601766,中国南车,7.93,7.69,7.96,7.55,112277414
2010-12-27,'601766,中国南车,7.66,7.44,7.87,7.41,88952057
2010-12-28,'601766,中国南车,7.42,7.26,7.43,7.16,70793838
2010-12-29,'601766,中国南车,7.26,7.37,7.42,7.26,59860631
2010-12-30,'601766,中国南车,7.37,7.32,7.53,7.27,76114498
2010-12-31,'601766,中国南车,7.34,7.55,7.58,7.28,80906074
2011-01-04,'601766,中国南车,7.65,8.29,8.3,7.52,151023667
2011-01-05,'601766,中国南车,8.22,8.33,8.79,8.08,260358135
2011-01-06,'601766,中国南车,8.21,8.25,8.34,7.95,116644721
2011-01-07,'601766,中国南车,8.18,8.31,8.39,8.04,109215570
2011-01-10,'601766,中国南车,8.25,8.28,8.56,8.17,120140095
2011-01-11,'601766,中国南车,8.15,8.23,8.38,8.02,65066179
2011-01-12,'601766,中国南车,8.2,8.16,8.28,8.06,51939318
2011-01-13,'601766,中国南车,8.17,8.28,8.34,7.97,105089677
2011-01-14,'601766,中国南车,8.19,8.38,8.67,8.15,141409276
2011-01-17,'601766,中国南车,8.25,8.11,8.5,8.02,113497271
2011-01-18,'601766,中国南车,8.05,7.87,8.1,7.8,73171104
2011-01-19,'601766,中国南车,7.87,8.66,8.66,7.82,260364570
2011-01-20,'601766,中国南车,8.7,8.46,8.72,8.3,260568413
2011-01-21,'601766,中国南车,8.35,8.65,9.15,8.23,246507101
2011-01-24,'601766,中国南车,8.58,8.66,8.86,8.5,135238741
2011-01-25,'601766,中国南车,8.57,8.32,8.59,8.13,124356998
2011-01-26,'601766,中国南车,8.29,8.62,8.66,8.21,113709588
2011-01-27,'601766,中国南车,8.55,8.71,9.08,8.42,200807587
2011-01-28,'601766,中国南车,8.68,8.64,8.73,8.56,109027213
2011-01-31,'601766,中国南车,8.64,9.07,9.17,8.64,219114552
2011-02-01,'601766,中国南车,9.0,8.91,9.02,8.84,114262483
2011-02-09,'601766,中国南车,8.8,8.82,9.1,8.73,155276446
2011-02-10,'601766,中国南车,8.73,8.57,8.8,8.4,204268402
2011-02-11,'601766,中国南车,8.51,8.54,8.63,8.45,114031792
2011-02-14,'601766,中国南车,8.48,8.38,8.54,8.2,264558332
2011-02-15,'601766,中国南车,8.44,8.66,8.75,8.36,243365514
2011-02-16,'601766,中国南车,8.57,8.5,8.6,8.37,171469662
2011-02-17,'601766,中国南车,8.5,8.54,8.67,8.37,193768563
2011-02-18,'601766,中国南车,8.65,8.7,8.94,8.65,216305260
2011-02-21,'601766,中国南车,8.63,8.62,8.72,8.48,166207506
2011-02-22,'601766,中国南车,8.63,8.15,8.64,8.14,239174696
2011-02-23,'601766,中国南车,8.1,8.06,8.27,7.86,157203169
2011-02-24,'601766,中国南车,8.0,8.1,8.17,7.83,106746443
2011-02-25,'601766,中国南车,8.03,7.98,8.07,7.9,72687441
2011-02-28,'601766,中国南车,7.97,8.16,8.24,7.97,104539333
2011-03-01,'601766,中国南车,8.18,8.15,8.24,8.11,65948576
2011-03-02,'601766,中国南车,8.09,7.89,8.09,7.78,159310715
2011-03-03,'601766,中国南车,7.89,7.69,7.94,7.66,112962648
2011-03-04,'601766,中国南车,7.66,7.83,7.83,7.62,68832106
2011-03-07,'601766,中国南车,7.89,7.93,7.97,7.73,145724749
2011-03-08,'601766,中国南车,7.93,7.83,7.94,7.77,87652175
2011-03-09,'601766,中国南车,7.85,8.05,8.13,7.79,156978736
2011-03-10,'601766,中国南车,8.0,7.93,8.09,7.93,91830009
2011-03-11,'601766,中国南车,7.9,7.79,7.95,7.77,69798660
2011-03-14,'601766,中国南车,7.7,7.63,7.79,7.55,94569537
2011-03-15,'601766,中国南车,7.6,7.42,7.6,7.26,122820683
2011-03-16,'601766,中国南车,7.44,7.51,7.55,7.41,69849219
2011-03-17,'601766,中国南车,7.46,7.56,7.65,7.33,75738502
2011-03-18,'601766,中国南车,7.66,7.73,7.76,7.55,82499882
2011-03-21,'601766,中国南车,7.69,7.7,7.77,7.65,60044849
2011-03-22,'601766,中国南车,7.72,7.77,7.8,7.51,70575112
2011-03-23,'601766,中国南车,7.8,7.86,7.96,7.77,87355168
2011-03-24,'601766,中国南车,7.87,7.72,7.89,7.71,51145870
2011-03-25,'601766,中国南车,7.72,7.68,7.72,7.6,66771526
2011-03-28,'601766,中国南车,7.68,7.62,7.69,7.55,93175665
2011-03-29,'601766,中国南车,7.56,7.48,7.61,7.47,63834362
2011-03-30,'601766,中国南车,7.41,7.19,7.5,7.15,157914704
2011-03-31,'601766,中国南车,7.2,7.22,7.27,7.16,53613045
2011-04-01,'601766,中国南车,7.24,7.19,7.26,7.05,58701180
2011-04-06,'601766,中国南车,7.15,7.08,7.15,7.02,62344981
2011-04-07,'601766,中国南车,7.09,7.38,7.39,7.08,120581565
2011-04-08,'601766,中国南车,7.4,7.38,7.42,7.3,59310610
2011-04-11,'601766,中国南车,7.38,7.43,7.48,7.36,74987200
2011-04-12,'601766,中国南车,7.43,7.46,7.55,7.38,77606045
2011-04-13,'601766,中国南车,7.44,7.62,7.7,7.36,101508217
2011-04-14,'601766,中国南车,7.68,7.42,7.71,7.39,81692675
2011-04-15,'601766,中国南车,7.38,7.31,7.46,7.17,76185256
2011-04-18,'601766,中国南车,7.23,7.35,7.35,7.17,53110809
2011-04-19,'601766,中国南车,7.3,7.19,7.3,7.18,43521220
2011-04-20,'601766,中国南车,7.23,7.23,7.33,7.21,36137673
2011-04-21,'601766,中国南车,7.27,7.25,7.3,7.23,35572742
2011-04-22,'601766,中国南车,7.25,7.19,7.26,7.16,32488394
2011-04-25,'601766,中国南车,7.19,7.22,7.33,7.08,65476212
2011-04-27,'601766,中国南车,7.2,7.09,7.22,7.05,55059520
2011-04-28,'601766,中国南车,7.13,6.89,7.15,6.85,56292092
2011-04-29,'601766,中国南车,6.85,6.93,6.95,6.83,28547105
2011-05-03,'601766,中国南车,6.89,6.88,6.89,6.73,54067892
2011-05-04,'601766,中国南车,6.86,6.79,6.92,6.77,45605748
2011-05-05,'601766,中国南车,6.72,6.58,6.75,6.56,62407656
2011-05-06,'601766,中国南车,6.5,6.6,6.63,6.47,48544914
2011-05-09,'601766,中国南车,6.71,6.93,7.05,6.7,102581344
2011-05-10,'601766,中国南车,6.95,6.93,6.98,6.86,31534256
2011-05-11,'601766,中国南车,6.98,6.93,7.1,6.91,56467780
2011-05-12,'601766,中国南车,6.94,6.73,6.95,6.72,35706570
2011-05-13,'601766,中国南车,6.72,6.79,6.79,6.66,27097628
2011-05-16,'601766,中国南车,6.8,6.75,6.93,6.73,27721253
2011-05-17,'601766,中国南车,6.75,6.79,6.86,6.68,29104420
2011-05-18,'601766,中国南车,6.78,6.83,6.87,6.73,21293524
2011-05-19,'601766,中国南车,6.8,6.73,6.83,6.7,28049041
2011-05-20,'601766,中国南车,6.72,6.69,6.73,6.64,24060883
2011-05-23,'601766,中国南车,6.78,6.51,6.79,6.5,39721861
2011-05-24,'601766,中国南车,6.49,6.46,6.49,6.34,27870158
2011-05-25,'601766,中国南车,6.45,6.58,6.75,6.37,49615945
2011-05-26,'601766,中国南车,6.6,6.46,6.65,6.44,28858744
2011-05-27,'601766,中国南车,6.46,6.5,6.59,6.45,32156377
2011-05-31,'601766,中国南车,6.54,6.64,6.67,6.5,33144477
2011-06-01,'601766,中国南车,6.66,6.62,6.67,6.58,23489723
2011-06-02,'601766,中国南车,6.54,6.55,6.64,6.45,22523189
2011-06-03,'601766,中国南车,6.55,6.62,6.67,6.55,36531343
2011-06-07,'601766,中国南车,6.69,6.85,6.85,6.69,80755668
2011-06-08,'601766,中国南车,6.88,6.94,6.97,6.79,63210176
2011-06-15,'601766,中国南车,7.0,6.81,7.35,6.77,139681631
2011-06-16,'601766,中国南车,6.75,6.72,6.92,6.68,50457529
2011-06-17,'601766,中国南车,6.7,6.59,6.75,6.58,29377404
2011-06-20,'601766,中国南车,6.67,6.67,6.71,6.6,29522785
2011-06-21,'601766,中国南车,6.72,6.65,6.75,6.51,41132029
2011-06-22,'601766,中国南车,6.62,6.64,6.71,6.55,23305577
2011-06-23,'601766,XD中国南,6.56,6.66,6.68,6.53,23408235
2011-06-24,'601766,中国南车,6.63,6.93,6.98,6.6,107152717
2011-06-27,'601766,中国南车,6.9,7.02,7.14,6.88,77734224
2011-06-28,'601766,中国南车,6.98,7.05,7.12,6.92,57001809
2011-06-29,'601766,中国南车,7.08,7.07,7.13,6.99,56400868
2011-06-30,'601766,中国南车,7.08,7.12,7.3,7.08,68928336
2011-07-01,'601766,中国南车,7.16,7.03,7.18,7.0,47536551
2011-07-04,'601766,中国南车,7.06,7.14,7.16,7.0,66375291
2011-07-05,'601766,中国南车,7.14,7.14,7.19,7.08,44800923
2011-07-06,'601766,中国南车,7.13,7.17,7.2,7.06,52924598
2011-07-07,'601766,中国南车,7.17,7.2,7.3,7.13,82074707
2011-07-08,'601766,中国南车,7.21,7.16,7.27,7.14,50354455
2011-07-11,'601766,中国南车,7.12,7.07,7.14,7.03,48380779
2011-07-12,'601766,中国南车,7.01,6.87,7.03,6.86,54048546
2011-07-13,'601766,中国南车,6.86,6.94,6.98,6.86,48593561
2011-07-14,'601766,中国南车,6.92,6.87,6.94,6.8,57434337
2011-07-15,'601766,中国南车,6.86,6.9,6.93,6.83,35638354
2011-07-18,'601766,中国南车,6.9,6.97,6.99,6.86,50728373
2011-07-19,'601766,中国南车,6.95,6.88,7.02,6.86,46326116
2011-07-20,'601766,中国南车,6.93,6.74,6.95,6.69,44546097
2011-07-21,'601766,中国南车,6.75,6.71,6.79,6.69,22908002
2011-07-22,'601766,中国南车,6.73,6.63,6.76,6.59,39595666
2011-07-25,'601766,中国南车,6.15,6.04,6.25,5.99,261169703
2011-07-26,'601766,中国南车,5.9,5.82,5.9,5.62,112569956
2011-07-27,'601766,中国南车,5.76,5.85,5.91,5.72,90903338
2011-07-28,'601766,中国南车,5.85,5.93,5.97,5.79,87229192
2011-07-29,'601766,中国南车,5.95,5.81,5.95,5.8,48136815
2011-08-01,'601766,中国南车,5.81,5.68,5.83,5.65,61326700
2011-08-02,'601766,中国南车,5.66,5.49,5.66,5.45,57085946
2011-08-03,'601766,中国南车,5.4,5.44,5.51,5.33,51930818
2011-08-04,'601766,中国南车,5.45,5.54,5.57,5.45,60211832
2011-08-05,'601766,中国南车,5.4,5.39,5.48,5.32,47137849
2011-08-08,'601766,中国南车,5.32,5.3,5.41,5.1,72143871
2011-08-09,'601766,中国南车,5.16,5.35,5.4,5.12,57663054
2011-08-10,'601766,中国南车,5.44,5.37,5.47,5.35,57415459
2011-08-11,'601766,中国南车,5.19,5.28,5.32,5.15,80380802
2011-08-12,'601766,中国南车,5.28,5.41,5.5,5.2,102433279
2011-08-15,'601766,中国南车,5.41,5.43,5.43,5.36,55872170
2011-08-16,'601766,中国南车,5.46,5.49,5.58,5.46,68983265
2011-08-17,'601766,中国南车,5.45,5.38,5.52,5.36,35281001
2011-08-18,'601766,中国南车,5.39,5.21,5.41,5.13,56966447
2011-08-19,'601766,中国南车,5.11,5.06,5.17,5.03,62486067
2011-08-22,'601766,中国南车,5.05,4.96,5.12,4.93,48221741
2011-08-23,'601766,中国南车,4.99,5.07,5.09,4.95,38073396
2011-08-24,'601766,中国南车,5.1,5.06,5.13,5.02,28012966
2011-08-25,'601766,中国南车,5.11,5.26,5.27,5.09,70831347
2011-08-26,'601766,中国南车,5.22,5.26,5.3,5.19,37513872
2011-08-29,'601766,中国南车,5.22,5.15,5.23,5.14,31100477
2011-08-30,'601766,中国南车,5.19,5.08,5.22,5.07,35111204
2011-08-31,'601766,中国南车,5.09,5.1,5.12,5.02,22175995
2011-09-01,'601766,中国南车,5.1,5.05,5.1,5.04,19804573
2011-09-02,'601766,中国南车,5.03,4.99,5.05,4.96,30300565
2011-09-05,'601766,中国南车,4.95,4.81,4.95,4.8,36168660
2011-09-06,'601766,中国南车,4.78,4.8,4.83,4.7,21870670
2011-09-07,'601766,中国南车,4.83,4.87,4.88,4.8,20604311
2011-09-08,'601766,中国南车,4.93,4.8,4.93,4.79,16266640
2011-09-09,'601766,中国南车,4.83,4.76,4.87,4.75,23101719
2011-09-13,'601766,中国南车,4.7,4.66,4.7,4.62,28689268
2011-09-14,'601766,中国南车,4.68,4.63,4.69,4.54,39807425
2011-09-15,'601766,中国南车,4.64,4.69,4.75,4.61,43717934
2011-09-16,'601766,中国南车,4.7,4.61,4.73,4.58,42709588
2011-09-19,'601766,中国南车,4.6,4.51,4.6,4.48,25828958
2011-09-20,'601766,中国南车,4.51,4.53,4.56,4.46,21774515
2011-09-21,'601766,中国南车,4.54,4.81,4.97,4.5,122013374
2011-09-22,'601766,中国南车,4.75,4.66,4.82,4.65,67360955
2011-09-23,'601766,中国南车,4.58,4.63,4.68,4.55,35982881
2011-09-26,'601766,中国南车,4.63,4.64,4.75,4.58,62035838
2011-09-27,'601766,中国南车,4.69,4.72,4.77,4.65,43528424
2011-09-28,'601766,中国南车,4.65,4.64,4.71,4.61,47900873
2011-09-29,'601766,中国南车,4.61,4.54,4.64,4.52,31649856
2011-09-30,'601766,中国南车,4.56,4.51,4.58,4.47,24870208
2011-10-10,'601766,中国南车,4.5,4.44,4.51,4.39,29831814
2011-10-11,'601766,中国南车,4.57,4.44,4.59,4.37,25831836
2011-10-12,'601766,中国南车,4.42,4.67,4.75,4.38,94115992
2011-10-13,'601766,中国南车,4.74,4.91,4.96,4.69,126331515
2011-10-14,'601766,中国南车,4.9,4.99,5.03,4.87,98429284
2011-10-17,'601766,中国南车,4.95,5.03,5.07,4.93,64995893
2011-10-18,'601766,中国南车,4.97,4.92,5.05,4.88,57263010
2011-10-19,'601766,中国南车,4.89,5.01,5.09,4.85,74617177
2011-10-20,'601766,中国南车,4.98,4.96,5.05,4.74,80303882
2011-10-21,'601766,中国南车,4.92,4.99,5.03,4.85,54046157
2011-10-24,'601766,中国南车,5.01,5.17,5.19,4.83,116567200
2011-10-25,'601766,中国南车,5.15,5.33,5.42,5.1,109948051
2011-10-26,'601766,中国南车,5.31,5.45,5.73,5.28,162594721
2011-10-27,'601766,中国南车,5.44,5.33,5.48,5.32,55064384
2011-10-28,'601766,中国南车,5.42,5.45,5.65,5.33,96865104
2011-10-31,'601766,中国南车,5.43,5.48,5.5,5.27,68989452
2011-11-01,'601766,中国南车,5.42,5.56,5.65,5.37,70848828
2011-11-02,'601766,中国南车,5.51,5.8,5.85,5.44,124235372
2011-11-03,'601766,中国南车,5.84,5.69,5.85,5.68,77973797
2011-11-04,'601766,中国南车,5.73,5.63,5.78,5.55,69411864
2011-11-08,'601766,中国南车,5.54,5.39,5.57,5.31,100488359
2011-11-09,'601766,中国南车,5.39,5.44,5.45,5.3,49457868
2011-11-10,'601766,中国南车,5.37,5.29,5.38,5.28,45438699
2011-11-11,'601766,中国南车,5.32,5.33,5.45,5.26,30830072
2011-11-14,'601766,中国南车,5.38,5.43,5.46,5.34,48095744
2011-11-15,'601766,中国南车,5.43,5.38,5.43,5.34,36639652
2011-11-16,'601766,中国南车,5.38,5.22,5.38,5.13,51830073
2011-11-17,'601766,中国南车,5.19,5.17,5.25,5.14,22192165
2011-11-18,'601766,中国南车,5.13,5.15,5.21,5.1,32726646
2011-11-21,'601766,中国南车,5.14,5.26,5.28,5.12,31408065
2011-11-22,'601766,中国南车,5.2,5.25,5.29,5.18,19634790
2011-11-23,'601766,中国南车,5.24,5.23,5.28,5.17,21023501
2011-11-24,'601766,中国南车,5.19,5.18,5.21,5.04,23759907
2011-11-25,'601766,中国南车,5.18,5.11,5.21,5.08,10795414
2011-11-28,'601766,中国南车,5.11,5.11,5.18,5.1,13019494
2011-11-29,'601766,中国南车,5.16,5.19,5.2,5.14,18369544
2011-11-30,'601766,中国南车,5.16,5.09,5.25,4.98,24796626
2011-12-01,'601766,中国南车,5.2,5.26,5.3,5.1,36604617
2011-12-02,'601766,中国南车,5.26,5.32,5.35,5.21,47912278
2011-12-05,'601766,中国南车,5.32,5.25,5.33,5.12,34865972
2011-12-06,'601766,中国南车,5.22,5.24,5.25,5.14,16367805
2011-12-07,'601766,中国南车,5.24,5.25,5.27,5.2,16292757
2011-12-08,'601766,中国南车,5.23,5.21,5.26,5.17,15234292
2011-12-09,'601766,中国南车,5.18,5.19,5.22,5.15,15524579
2011-12-12,'601766,中国南车,5.16,5.12,5.21,5.08,15070850
2011-12-13,'601766,中国南车,5.08,4.87,5.08,4.75,55180689
2011-12-14,'601766,中国南车,4.83,4.79,4.85,4.7,19743192
2011-12-15,'601766,中国南车,4.73,4.73,4.8,4.63,18790442
2011-12-16,'601766,中国南车,4.72,4.89,4.92,4.65,20574051
2011-12-19,'601766,中国南车,4.87,4.84,4.87,4.75,20229278
2011-12-20,'601766,中国南车,4.84,4.85,4.93,4.84,15716348
2011-12-21,'601766,中国南车,4.89,4.77,4.91,4.7,13173082
2011-12-22,'601766,中国南车,4.71,4.74,4.83,4.65,20422443
2011-12-23,'601766,中国南车,4.76,4.77,4.85,4.73,23372782
2011-12-26,'601766,中国南车,4.76,4.42,4.77,4.38,75439401
2011-12-27,'601766,中国南车,4.4,4.33,4.46,4.24,39021422
2011-12-28,'601766,中国南车,4.31,4.28,4.33,4.2,25451193
2011-12-29,'601766,中国南车,4.3,4.32,4.43,4.27,45908903
2011-12-30,'601766,中国南车,4.33,4.33,4.36,4.27,29679449
2012-01-04,'601766,中国南车,4.36,4.17,4.39,4.16,27088361
2012-01-05,'601766,中国南车,4.2,4.15,4.21,4.09,29486209
2012-01-06,'601766,中国南车,4.15,4.17,4.19,4.1,22609502
2012-01-09,'601766,中国南车,4.17,4.29,4.3,4.14,54673628
2012-01-10,'601766,中国南车,4.28,4.5,4.52,4.27,80050786
2012-01-11,'601766,中国南车,4.5,4.5,4.57,4.43,47137054
2012-01-12,'601766,中国南车,4.5,4.52,4.62,4.45,35091888
2012-01-13,'601766,中国南车,4.54,4.47,4.55,4.35,40277677
2012-01-16,'601766,中国南车,4.43,4.41,4.5,4.34,18571547
2012-01-17,'601766,中国南车,4.4,4.73,4.85,4.39,52750101
2012-01-18,'601766,中国南车,4.72,4.62,4.78,4.56,40653215
2012-01-19,'601766,中国南车,4.66,4.72,4.74,4.56,31477119
2012-01-20,'601766,中国南车,4.73,4.74,4.76,4.66,22204113
2012-01-30,'601766,中国南车,4.77,4.64,4.79,4.64,22624110
2012-01-31,'601766,中国南车,4.66,4.6,4.68,4.55,23032585
2012-02-01,'601766,中国南车,4.6,4.56,4.64,4.53,18041116
2012-02-02,'601766,中国南车,4.57,4.66,4.66,4.52,23818524
2012-02-03,'601766,中国南车,4.66,4.66,4.71,4.6,27866949
2012-02-06,'601766,中国南车,4.66,4.64,4.69,4.61,21531826
2012-02-07,'601766,中国南车,4.62,4.57,4.67,4.54,24392279
2012-02-08,'601766,中国南车,4.57,4.67,4.68,4.56,25486816
2012-02-09,'601766,中国南车,4.67,4.67,4.75,4.64,30130995
2012-02-10,'601766,中国南车,4.65,4.73,4.81,4.64,52587633
2012-02-13,'601766,中国南车,4.7,4.83,4.86,4.67,48678058
2012-02-14,'601766,中国南车,4.8,4.83,4.85,4.77,20717430
2012-02-15,'601766,中国南车,4.82,4.85,4.86,4.78,23665965
2012-02-16,'601766,中国南车,4.82,4.82,4.89,4.78,27249802
2012-02-17,'601766,中国南车,4.85,4.82,4.87,4.8,16386586
2012-02-20,'601766,中国南车,4.88,4.81,4.9,4.81,29749408
2012-02-21,'601766,中国南车,4.83,4.82,4.83,4.75,24869951
2012-02-22,'601766,中国南车,4.83,4.87,4.9,4.81,30914013
2012-02-23,'601766,中国南车,4.86,4.85,4.9,4.83,31724217
2012-02-24,'601766,中国南车,4.86,4.99,5.01,4.84,77109495
2012-02-27,'601766,中国南车,5.01,5.06,5.14,5.01,56903468
2012-02-28,'601766,中国南车,5.04,5.04,5.1,4.96,38281325
2012-02-29,'601766,中国南车,5.01,4.93,5.04,4.9,37293210
2012-03-01,'601766,中国南车,4.9,4.92,4.95,4.88,17964081
2012-03-02,'601766,中国南车,4.92,4.99,5.04,4.91,40098947
2012-03-05,'601766,中国南车,4.98,4.91,5.01,4.9,33666491
2012-03-06,'601766,中国南车,4.9,4.79,4.92,4.79,30281732
2012-03-07,'601766,中国南车,4.77,4.73,4.8,4.72,23725785
2012-03-08,'601766,中国南车,4.75,4.76,4.8,4.73,20349341
2012-03-09,'601766,中国南车,4.78,4.78,4.83,4.74,29072092
2012-03-12,'601766,中国南车,4.8,4.76,4.81,4.72,36624221
2012-03-13,'601766,中国南车,4.75,4.76,4.77,4.71,30491074
2012-03-14,'601766,中国南车,4.78,4.62,4.83,4.52,67702421
2012-03-15,'601766,中国南车,4.6,4.54,4.61,4.53,38576525
2012-03-16,'601766,中国南车,4.56,4.58,4.6,4.49,31793804
2012-03-19,'601766,中国南车,4.58,4.67,4.72,4.53,31033703
2012-03-20,'601766,中国南车,4.66,4.58,4.66,4.55,20491748
2012-03-21,'601766,中国南车,4.61,4.57,4.64,4.55,21146912
2012-03-22,'601766,中国南车,4.62,4.63,4.72,4.61,40027047
2012-03-23,'601766,中国南车,4.65,4.54,4.65,4.51,20265120
2012-03-26,'601766,中国南车,4.53,4.5,4.56,4.47,16639092
2012-03-27,'601766,中国南车,4.5,4.48,4.53,4.46,13008090
2012-03-28,'601766,中国南车,4.47,4.37,4.48,4.35,19462414
2012-03-29,'601766,中国南车,4.35,4.42,4.5,4.28,23023760
2012-03-30,'601766,中国南车,4.41,4.44,4.48,4.39,16105991
2012-04-05,'601766,中国南车,4.45,4.54,4.63,4.44,29829561
2012-04-06,'601766,中国南车,4.53,4.5,4.58,4.45,22404768
2012-04-09,'601766,中国南车,4.5,4.42,4.51,4.41,15780731
2012-04-10,'601766,中国南车,4.42,4.45,4.46,4.36,13472499
2012-04-11,'601766,中国南车,4.4,4.4,4.43,4.35,23717119
2012-04-12,'601766,中国南车,4.39,4.45,4.45,4.36,38544154
2012-04-13,'601766,中国南车,4.45,4.49,4.5,4.44,35465197
2012-04-16,'601766,中国南车,4.48,4.54,4.56,4.46,40406154
2012-04-17,'601766,中国南车,4.57,4.53,4.6,4.52,30189715
2012-04-18,'601766,中国南车,4.58,4.84,4.88,4.58,116442958
2012-04-19,'601766,中国南车,4.83,4.8,4.9,4.76,44727132
2012-04-20,'601766,中国南车,4.84,4.97,5.08,4.81,86310332
2012-04-23,'601766,中国南车,4.99,4.92,5.1,4.89,69314892
2012-04-24,'601766,中国南车,4.92,4.92,4.95,4.77,44783992
2012-04-25,'601766,中国南车,4.94,5.04,5.08,4.9,69409301
2012-04-26,'601766,中国南车,5.06,5.04,5.1,4.99,46529357
2012-04-27,'601766,中国南车,5.05,5.02,5.08,5.0,25778612
2012-05-02,'601766,中国南车,5.08,5.05,5.12,5.02,58856865
2012-05-03,'601766,中国南车,5.03,4.96,5.04,4.96,43441277
2012-05-04,'601766,中国南车,4.96,4.99,5.0,4.91,31867182
2012-05-07,'601766,中国南车,4.94,4.95,5.0,4.91,35791395
2012-05-08,'601766,中国南车,4.98,4.95,4.98,4.92,25999185
2012-05-09,'601766,中国南车,4.92,4.81,4.93,4.8,31390880
2012-05-10,'601766,中国南车,4.79,4.8,4.86,4.76,28641245
2012-05-11,'601766,中国南车,4.78,4.78,4.84,4.76,22620962
2012-05-14,'601766,中国南车,4.81,4.82,4.85,4.78,23441272
2012-05-15,'601766,中国南车,4.79,4.81,4.82,4.72,22151618
2012-05-16,'601766,中国南车,4.78,4.68,4.8,4.65,27677615
2012-05-17,'601766,中国南车,4.68,4.77,4.83,4.65,25856513
2012-05-18,'601766,中国南车,4.73,4.67,4.74,4.66,17592269
2012-05-21,'601766,中国南车,4.74,4.83,5.0,4.74,60371912
2012-05-22,'601766,中国南车,4.86,4.9,4.94,4.82,47783569
2012-05-23,'601766,中国南车,4.91,4.95,4.99,4.88,40887037
2012-05-24,'601766,中国南车,4.98,4.92,5.09,4.89,51537184
2012-05-25,'601766,中国南车,4.93,4.99,5.05,4.82,54252867
2012-05-28,'601766,中国南车,5.0,5.1,5.12,4.91,76940582
2012-05-29,'601766,中国南车,5.1,5.07,5.13,5.02,54241352
2012-05-31,'601766,中国南车,5.01,4.93,5.02,4.91,41084365
2012-06-01,'601766,中国南车,4.91,4.94,4.96,4.85,29497043
2012-06-04,'601766,中国南车,4.86,4.81,4.86,4.78,32068494
2012-06-05,'601766,中国南车,4.8,4.77,4.83,4.75,20172527
2012-06-06,'601766,中国南车,4.77,4.78,4.8,4.72,13436800
2012-06-07,'601766,中国南车,4.82,4.77,4.85,4.73,14874218
2012-06-08,'601766,中国南车,4.8,4.65,4.8,4.59,32638909
2012-06-11,'601766,中国南车,4.65,4.72,4.74,4.64,16063383
2012-06-12,'601766,中国南车,4.68,4.75,4.77,4.67,16117438
2012-06-13,'601766,中国南车,4.76,4.82,4.83,4.71,25636615
2012-06-14,'601766,中国南车,4.79,4.73,4.81,4.72,11548412
2012-06-15,'601766,中国南车,4.75,4.76,4.78,4.69,14070139
2012-06-18,'601766,中国南车,4.78,4.79,4.83,4.77,13541382
2012-06-19,'601766,中国南车,4.78,4.84,4.91,4.76,35696162
2012-06-20,'601766,中国南车,4.86,4.85,4.87,4.79,14080317
2012-06-21,'601766,中国南车,4.83,4.77,4.84,4.75,13013051
2012-06-25,'601766,中国南车,4.76,4.68,4.77,4.67,13567494
2012-06-26,'601766,中国南车,4.64,4.7,4.71,4.62,10411612
2012-06-27,'601766,中国南车,4.7,4.67,4.72,4.64,11796000
2012-06-28,'601766,中国南车,4.67,4.61,4.68,4.6,12707167
2012-06-29,'601766,中国南车,4.61,4.56,4.61,4.44,34413583
2012-07-02,'601766,中国南车,4.58,4.46,4.59,4.44,27922344
2012-07-03,'601766,中国南车,4.48,4.49,4.57,4.47,26924207
2012-07-04,'601766,中国南车,4.5,4.38,4.52,4.31,33977640
2012-07-05,'601766,中国南车,4.35,4.3,4.36,4.2,34931772
2012-07-06,'601766,中国南车,4.33,4.39,4.4,4.28,28572086
2012-07-09,'601766,XD中国南,4.22,4.17,4.29,4.14,28171318
2012-07-10,'601766,中国南车,4.19,4.19,4.22,4.14,17757745
2012-07-11,'601766,中国南车,4.24,4.38,4.46,4.23,53806861
2012-07-12,'601766,中国南车,4.38,4.39,4.43,4.34,23866026
2012-07-13,'601766,中国南车,4.39,4.4,4.42,4.33,23387950
2012-07-16,'601766,中国南车,4.4,4.3,4.4,4.29,24075944
2012-07-17,'601766,中国南车,4.29,4.35,4.39,4.27,21679367
2012-07-18,'601766,中国南车,4.32,4.33,4.35,4.27,10782673
2012-07-19,'601766,中国南车,4.33,4.33,4.38,4.28,23856066
2012-07-20,'601766,中国南车,4.31,4.36,4.4,4.3,23405614
2012-07-23,'601766,中国南车,4.33,4.26,4.33,4.21,13636061
2012-07-24,'601766,中国南车,4.24,4.29,4.31,4.22,7311375
2012-07-25,'601766,中国南车,4.28,4.28,4.31,4.25,9879331
2012-07-26,'601766,中国南车,4.27,4.19,4.29,4.18,20857838
2012-07-27,'601766,中国南车,4.21,4.2,4.22,4.18,10335803
2012-07-30,'601766,中国南车,4.23,4.18,4.24,4.16,13788940
2012-07-31,'601766,中国南车,4.2,4.17,4.21,4.16,13529545
2012-08-01,'601766,中国南车,4.2,4.27,4.29,4.17,23240028
2012-08-02,'601766,中国南车,4.31,4.3,4.33,4.27,17172026
2012-08-03,'601766,中国南车,4.31,4.35,4.35,4.28,21342553
2012-08-06,'601766,中国南车,4.34,4.36,4.37,4.32,14991779
2012-08-07,'601766,中国南车,4.36,4.32,4.37,4.31,13220343
2012-08-08,'601766,中国南车,4.33,4.32,4.34,4.29,13648937
2012-08-09,'601766,中国南车,4.31,4.35,4.36,4.29,14988782
2012-08-10,'601766,中国南车,4.35,4.33,4.36,4.31,9829876
2012-08-13,'601766,中国南车,4.33,4.25,4.33,4.24,15642104
2012-08-14,'601766,中国南车,4.26,4.25,4.27,4.23,12200989
2012-08-15,'601766,中国南车,4.26,4.21,4.26,4.2,8035914
2012-08-16,'601766,中国南车,4.21,4.2,4.22,4.18,8029732
2012-08-17,'601766,中国南车,4.22,4.31,4.33,4.2,19851768
2012-08-20,'601766,中国南车,4.32,4.28,4.32,4.23,19854905
2012-08-21,'601766,中国南车,4.28,4.29,4.31,4.24,14646125
2012-08-22,'601766,中国南车,4.29,4.22,4.29,4.21,10985819
2012-08-23,'601766,中国南车,4.24,4.23,4.27,4.22,7047302
2012-08-24,'601766,中国南车,4.22,4.2,4.28,4.18,9607388
2012-08-27,'601766,中国南车,4.21,4.0,4.21,3.97,35866067
2012-08-28,'601766,中国南车,4.0,4.03,4.07,3.99,12971512
2012-08-29,'601766,中国南车,4.03,4.02,4.04,3.97,13451266
2012-08-30,'601766,中国南车,4.06,4.06,4.15,4.03,25906579
2012-08-31,'601766,中国南车,4.05,3.99,4.06,3.95,20639463
2012-09-03,'601766,中国南车,3.98,3.98,4.02,3.97,23516488
2012-09-04,'601766,中国南车,4.0,3.92,4.01,3.88,23327385
2012-09-05,'601766,中国南车,3.9,3.87,3.91,3.81,28230077
2012-09-06,'601766,中国南车,4.01,4.04,4.08,3.99,65449659
2012-09-07,'601766,中国南车,4.08,4.29,4.42,4.05,104418622
2012-09-10,'601766,中国南车,4.32,4.28,4.35,4.25,38953536
2012-09-11,'601766,中国南车,4.32,4.28,4.35,4.25,32614432
2012-09-12,'601766,中国南车,4.32,4.3,4.36,4.26,26184872
2012-09-13,'601766,中国南车,4.3,4.24,4.3,4.23,20104751
2012-09-14,'601766,中国南车,4.28,4.24,4.3,4.22,23327329
2012-09-17,'601766,中国南车,4.22,4.1,4.23,4.09,24811864
2012-09-18,'601766,中国南车,4.06,4.01,4.1,4.01,18764049
2012-09-19,'601766,中国南车,4.01,4.05,4.08,4.0,20390763
2012-09-20,'601766,中国南车,4.03,3.94,4.04,3.92,19477785
2012-09-21,'601766,中国南车,3.94,3.91,3.97,3.9,15455746
2012-09-24,'601766,中国南车,3.89,3.91,3.96,3.82,23760713
2012-09-25,'601766,中国南车,3.89,3.86,3.93,3.85,13396857
2012-09-26,'601766,中国南车,3.87,3.8,3.88,3.79,21663464
2012-09-27,'601766,中国南车,3.8,3.89,3.95,3.75,33872595
2012-09-28,'601766,中国南车,3.89,4.11,4.12,3.86,66809291
2012-10-08,'601766,中国南车,4.09,4.05,4.17,3.99,26592445
2012-10-09,'601766,中国南车,4.07,4.18,4.18,4.07,42640173
2012-10-10,'601766,中国南车,4.17,4.19,4.2,4.13,18150247
2012-10-11,'601766,中国南车,4.18,4.21,4.34,4.17,69895393
2012-10-12,'601766,中国南车,4.25,4.25,4.28,4.19,29927974
2012-10-15,'601766,中国南车,4.27,4.24,4.28,4.18,24272742
2012-10-16,'601766,中国南车,4.22,4.25,4.3,4.21,17894335
2012-10-17,'601766,中国南车,4.26,4.26,4.32,4.23,16833075
2012-10-18,'601766,中国南车,4.27,4.33,4.37,4.27,27552267
2012-10-19,'601766,中国南车,4.33,4.3,4.35,4.29,10304887
2012-10-22,'601766,中国南车,4.29,4.29,4.32,4.24,16756028
2012-10-23,'601766,中国南车,4.28,4.34,4.42,4.28,44429293
2012-10-24,'601766,中国南车,4.32,4.34,4.4,4.3,17134446
2012-10-25,'601766,中国南车,4.35,4.24,4.38,4.22,23343567
2012-10-26,'601766,中国南车,4.24,4.16,4.27,4.15,16775709
2012-10-29,'601766,中国南车,4.12,4.18,4.26,4.12,14705423
2012-10-30,'601766,中国南车,4.18,4.24,4.25,4.17,22472170
2012-10-31,'601766,中国南车,4.24,4.47,4.5,4.22,104329997
2012-11-01,'601766,中国南车,4.47,4.53,4.63,4.47,63655622
2012-11-02,'601766,中国南车,4.53,4.53,4.56,4.5,25546260
2012-11-05,'601766,中国南车,4.53,4.59,4.61,4.49,26135295
2012-11-06,'601766,中国南车,4.59,4.54,4.59,4.47,22472365
2012-11-07,'601766,中国南车,4.54,4.48,4.57,4.47,14013895
2012-11-08,'601766,中国南车,4.47,4.48,4.57,4.43,42380562
2012-11-09,'601766,中国南车,4.49,4.67,4.7,4.48,68289658
2012-11-12,'601766,中国南车,4.67,4.8,4.85,4.64,71319999
2012-11-13,'601766,中国南车,4.83,4.7,4.83,4.68,38313581
2012-11-14,'601766,中国南车,4.68,4.65,4.78,4.59,37547324
2012-11-15,'601766,中国南车,4.65,4.55,4.68,4.53,49584261
2012-11-16,'601766,中国南车,4.53,4.6,4.73,4.5,65881130
2012-11-19,'601766,中国南车,4.56,4.69,4.72,4.53,44536025
2012-11-20,'601766,中国南车,4.69,4.54,4.72,4.53,37948861
2012-11-21,'601766,中国南车,4.55,4.61,4.63,4.54,21982836
2012-11-22,'601766,中国南车,4.61,4.63,4.63,4.57,25546787
2012-11-23,'601766,中国南车,4.64,4.72,4.76,4.6,35669042
2012-11-26,'601766,中国南车,4.7,4.75,4.81,4.69,31411942
2012-11-27,'601766,中国南车,4.75,4.68,4.79,4.61,33796583
2012-11-28,'601766,中国南车,4.66,4.59,4.66,4.54,28755018
2012-11-29,'601766,中国南车,4.58,4.63,4.65,4.58,30923150
2012-11-30,'601766,中国南车,4.64,4.78,4.85,4.63,48315285
2012-12-03,'601766,中国南车,4.78,4.84,4.9,4.76,46155083
2012-12-04,'601766,中国南车,4.82,4.84,4.89,4.77,29662527
2012-12-05,'601766,中国南车,4.84,5.05,5.08,4.83,67807681
2012-12-06,'601766,中国南车,5.05,4.93,5.07,4.89,55215578
2012-12-07,'601766,中国南车,4.91,4.94,5.02,4.87,46956644
2012-12-10,'601766,中国南车,4.95,4.99,5.07,4.91,47318411
2012-12-11,'601766,中国南车,4.97,4.91,4.97,4.89,24152173
2012-12-12,'601766,中国南车,4.9,4.92,4.95,4.82,24102053
2012-12-13,'601766,中国南车,4.93,4.9,4.97,4.9,21984884
2012-12-14,'601766,中国南车,4.91,5.04,5.05,4.87,66735399
2012-12-17,'601766,中国南车,5.04,4.96,5.08,4.92,67329967
2012-12-18,'601766,中国南车,4.97,4.93,5.0,4.91,42528221
2012-12-19,'601766,中国南车,4.95,4.92,4.95,4.88,31865300
2012-12-20,'601766,中国南车,4.92,4.88,4.92,4.8,41559966
2012-12-21,'601766,中国南车,4.88,4.9,5.01,4.86,45566378
2012-12-24,'601766,中国南车,4.9,4.84,4.95,4.81,42012971
2012-12-25,'601766,中国南车,4.83,4.96,4.98,4.83,50397063
2012-12-26,'601766,中国南车,4.98,5.01,5.02,4.93,49789874
2012-12-27,'601766,中国南车,5.02,4.93,5.05,4.89,32654639
2012-12-28,'601766,中国南车,4.92,4.96,4.96,4.86,33238669
2012-12-31,'601766,中国南车,4.95,4.96,5.01,4.85,54622369
2013-01-04,'601766,中国南车,4.97,5.17,5.18,4.91,111244667
2013-01-07,'601766,中国南车,5.15,5.19,5.2,5.09,68787735
2013-01-08,'601766,中国南车,5.18,5.1,5.18,5.07,45078889
2013-01-09,'601766,中国南车,5.08,5.05,5.09,4.99,40466684
2013-01-10,'601766,中国南车,5.04,5.02,5.09,4.96,43013401
2013-01-11,'601766,中国南车,5.02,4.94,5.03,4.93,28686758
2013-01-14,'601766,中国南车,4.98,5.1,5.1,4.97,49982314
2013-01-15,'601766,中国南车,5.1,5.13,5.2,5.04,86616342
2013-01-16,'601766,中国南车,5.14,5.02,5.14,4.98,54975186
2013-01-17,'601766,中国南车,5.02,4.93,5.03,4.88,49052002
2013-01-18,'601766,中国南车,4.95,5.01,5.03,4.88,65235361
2013-01-21,'601766,中国南车,5.02,5.02,5.1,4.93,61574500
2013-01-22,'601766,中国南车,5.02,4.92,5.03,4.88,65839536
2013-01-23,'601766,中国南车,4.89,4.9,4.93,4.83,30913606
2013-01-24,'601766,中国南车,4.89,4.8,4.97,4.78,58734751
2013-01-25,'601766,中国南车,4.82,4.71,4.82,4.7,41962348
2013-01-28,'601766,中国南车,4.71,4.84,4.85,4.71,58861555
2013-01-29,'601766,中国南车,4.84,4.88,4.91,4.84,46740475
2013-01-30,'601766,中国南车,4.88,4.89,4.91,4.86,37248282
2013-01-31,'601766,中国南车,4.89,4.85,4.9,4.82,28980512
2013-02-01,'601766,中国南车,4.88,4.81,4.88,4.78,47434128
2013-02-04,'601766,中国南车,4.84,4.76,4.86,4.72,54796525
2013-02-05,'601766,中国南车,4.76,5.24,5.24,4.76,240127133
2013-02-06,'601766,中国南车,5.22,5.11,5.22,5.04,114853412
2013-02-07,'601766,中国南车,5.1,5.07,5.11,5.04,46771238
2013-02-08,'601766,中国南车,5.06,5.08,5.12,5.04,50326083
2013-02-18,'601766,中国南车,5.11,5.07,5.13,5.05,35525614
2013-02-19,'601766,中国南车,5.09,5.08,5.24,5.06,82644707
2013-02-20,'601766,中国南车,5.09,5.06,5.12,4.99,42466526
2013-02-21,'601766,中国南车,5.0,4.89,5.01,4.86,47807911
2013-02-22,'601766,中国南车,4.89,4.87,4.94,4.86,26883933
2013-02-25,'601766,中国南车,4.9,4.91,4.96,4.89,31008526
2013-02-26,'601766,中国南车,4.91,4.74,4.91,4.73,49628685
2013-02-27,'601766,中国南车,4.77,4.69,4.82,4.63,43536019
2013-02-28,'601766,中国南车,4.72,4.79,4.81,4.66,44433470
2013-03-01,'601766,中国南车,4.81,4.76,4.81,4.69,32946387
2013-03-04,'601766,中国南车,4.72,4.64,4.75,4.6,46079430
2013-03-05,'601766,中国南车,4.64,4.71,4.73,4.64,33397192
2013-03-06,'601766,中国南车,4.73,4.83,4.86,4.73,45493530
2013-03-07,'601766,中国南车,4.79,4.78,4.87,4.75,36415934
2013-03-08,'601766,中国南车,4.78,4.71,4.8,4.71,16082153
2013-03-11,'601766,中国南车,4.75,4.75,4.84,4.72,22497551
2013-03-12,'601766,中国南车,4.75,4.61,4.77,4.57,36331188
2013-03-13,'601766,中国南车,4.6,4.44,4.6,4.35,45859733
2013-03-14,'601766,中国南车,4.43,4.4,4.44,4.37,19205763
2013-03-15,'601766,中国南车,4.4,4.44,4.54,4.4,39562188
2013-03-18,'601766,中国南车,4.45,4.35,4.5,4.32,29493448
2013-03-19,'601766,中国南车,4.38,4.34,4.39,4.26,22807447
2013-03-20,'601766,中国南车,4.34,4.42,4.44,4.32,28268435
2013-03-21,'601766,中国南车,4.45,4.43,4.47,4.39,26975659
2013-03-22,'601766,中国南车,4.42,4.41,4.43,4.38,23984684
2013-03-25,'601766,中国南车,4.42,4.39,4.44,4.36,17749298
2013-03-26,'601766,中国南车,4.38,4.29,4.38,4.26,35252981
2013-03-27,'601766,中国南车,4.3,4.29,4.34,4.27,15488600
2013-03-28,'601766,中国南车,4.27,4.06,4.29,4.01,70875317
2013-03-29,'601766,中国南车,4.09,4.09,4.15,4.07,32366162
2013-04-01,'601766,中国南车,4.09,4.04,4.1,4.0,37415621
2013-04-02,'601766,中国南车,4.03,3.99,4.08,3.96,56679290
2013-04-03,'601766,中国南车,4.01,3.98,4.03,3.97,32784742
2013-04-08,'601766,中国南车,3.95,3.98,3.99,3.9,35781253
2013-04-09,'601766,中国南车,3.99,4.04,4.06,3.97,26839091
2013-04-10,'601766,中国南车,4.05,4.17,4.18,4.02,72405879
2013-04-11,'601766,中国南车,4.17,4.13,4.22,4.13,39888100
2013-04-12,'601766,中国南车,4.13,4.07,4.16,4.02,35545253
2013-04-15,'601766,中国南车,4.07,4.03,4.08,3.98,23764308
2013-04-16,'601766,中国南车,3.99,4.1,4.1,3.97,27837738
2013-04-17,'601766,中国南车,4.1,4.06,4.12,4.03,20384052
2013-04-18,'601766,中国南车,4.06,4.04,4.07,4.01,27750550
2013-04-19,'601766,中国南车,4.05,4.12,4.13,4.03,53895283
2013-04-22,'601766,中国南车,4.09,4.08,4.11,4.06,29994500
2013-04-23,'601766,中国南车,4.08,3.99,4.1,3.97,32468642
2013-04-24,'601766,中国南车,4.0,4.03,4.05,3.99,26286783
2013-04-25,'601766,中国南车,4.03,4.02,4.06,3.98,26084493
2013-04-26,'601766,中国南车,4.02,3.98,4.04,3.98,16381021
2013-05-02,'601766,中国南车,3.98,3.94,3.99,3.92,19595668
2013-05-03,'601766,中国南车,3.95,4.02,4.04,3.95,24425010
2013-05-06,'601766,中国南车,4.02,4.05,4.07,4.02,25808731
2013-05-07,'601766,中国南车,4.08,4.08,4.1,4.05,33380928
2013-05-08,'601766,中国南车,4.1,4.13,4.14,4.09,39624463
2013-05-09,'601766,中国南车,4.14,4.09,4.15,4.06,40855954
2013-05-10,'601766,中国南车,4.08,4.1,4.11,4.06,32335956
2013-05-13,'601766,中国南车,4.1,4.18,4.23,4.1,56819953
2013-05-14,'601766,中国南车,4.18,4.16,4.24,4.13,42359809
2013-05-15,'601766,中国南车,4.16,4.19,4.23,4.14,30684642
2013-05-16,'601766,中国南车,4.19,4.21,4.24,4.16,29476183
2013-05-17,'601766,中国南车,4.21,4.26,4.27,4.19,49808717
2013-05-20,'601766,中国南车,4.26,4.32,4.35,4.24,48402439
2013-05-21,'601766,中国南车,4.3,4.34,4.37,4.26,41792004
2013-05-22,'601766,中国南车,4.34,4.31,4.38,4.28,30686311
2013-05-23,'601766,中国南车,4.3,4.23,4.3,4.21,34210396
2013-05-24,'601766,中国南车,4.23,4.3,4.34,4.23,44946899
2013-05-27,'601766,中国南车,4.3,4.3,4.36,4.28,34692904
2013-05-28,'601766,中国南车,4.36,4.45,4.46,4.34,72580074
2013-05-29,'601766,中国南车,4.46,4.43,4.53,4.42,44634094
2013-05-30,'601766,中国南车,4.41,4.43,4.5,4.38,31921168
2013-05-31,'601766,中国南车,4.44,4.4,4.47,4.39,27673841
2013-06-03,'601766,中国南车,4.41,4.41,4.46,4.39,26209966
2013-06-04,'601766,中国南车,4.4,4.28,4.4,4.26,30544587
2013-06-05,'601766,中国南车,4.28,4.29,4.3,4.23,16872459
2013-06-06,'601766,中国南车,4.29,4.23,4.31,4.22,17019331
2013-06-07,'601766,中国南车,4.25,4.13,4.28,4.1,23526018
2013-06-13,'601766,中国南车,4.09,3.99,4.09,3.94,37566374
2013-06-14,'601766,中国南车,4.0,4.01,4.02,3.95,23927375
2013-06-17,'601766,中国南车,4.01,4.07,4.15,3.96,26184490
2013-06-18,'601766,中国南车,4.06,4.07,4.14,4.05,22853261
2013-06-19,'601766,中国南车,4.07,4.04,4.08,3.97,15570446
2013-06-20,'601766,中国南车,4.03,3.96,4.03,3.95,26655611
2013-06-21,'601766,中国南车,3.93,3.94,3.98,3.87,24019399
2013-06-24,'601766,中国南车,3.93,3.75,3.94,3.74,30813261
2013-06-25,'601766,中国南车,3.72,3.75,3.75,3.4,38501255
2013-06-26,'601766,中国南车,3.75,3.73,3.86,3.7,42552928
2013-06-27,'601766,中国南车,3.75,3.65,3.81,3.63,31700293
2013-06-28,'601766,中国南车,3.65,3.6,3.71,3.54,49959815
2013-07-01,'601766,中国南车,3.61,3.62,3.65,3.55,32496477
2013-07-02,'601766,中国南车,3.62,3.56,3.62,3.54,44297108
2013-07-03,'601766,中国南车,3.56,3.51,3.57,3.48,26241511
2013-07-04,'601766,中国南车,3.52,3.57,3.6,3.46,34250192
2013-07-05,'601766,中国南车,3.58,3.56,3.6,3.54,22482256
2013-07-08,'601766,XD中国南,3.47,3.34,3.47,3.34,30688720
2013-07-09,'601766,中国南车,3.34,3.35,3.4,3.32,17951175
2013-07-10,'601766,中国南车,3.37,3.47,3.47,3.37,31382615
2013-07-11,'601766,中国南车,3.48,3.63,3.76,3.48,72339773
2013-07-12,'601766,中国南车,3.66,3.7,3.83,3.63,94122868
2013-07-15,'601766,中国南车,3.69,3.78,3.79,3.63,67669699
2013-07-16,'601766,中国南车,3.74,3.85,3.9,3.68,80840901
2013-07-17,'601766,中国南车,3.83,3.79,3.95,3.75,75758087
2013-07-18,'601766,中国南车,3.77,3.65,3.81,3.63,64193881
2013-07-19,'601766,中国南车,3.68,3.52,3.7,3.51,72688053
2013-07-22,'601766,中国南车,3.5,3.57,3.58,3.46,34552477
2013-07-23,'601766,中国南车,3.59,3.86,3.92,3.58,116343222
2013-07-24,'601766,中国南车,3.85,3.91,3.96,3.81,84012109
2013-07-25,'601766,中国南车,4.08,4.03,4.19,4.02,114923735
2013-07-26,'601766,中国南车,4.02,4.0,4.09,3.95,41725143
2013-07-29,'601766,中国南车,3.98,3.89,3.98,3.83,37379599
2013-07-30,'601766,中国南车,3.89,3.99,4.04,3.83,53478154
2013-07-31,'601766,中国南车,3.99,4.01,4.07,3.99,28165466
2013-08-01,'601766,中国南车,4.06,4.14,4.16,4.05,48373403
2013-08-02,'601766,中国南车,4.16,4.1,4.24,4.09,67703357
2013-08-05,'601766,中国南车,4.14,4.17,4.21,4.12,52977563
2013-08-06,'601766,中国南车,4.18,4.17,4.22,4.12,45697551
2013-08-07,'601766,中国南车,4.2,4.07,4.21,4.04,41870955
2013-08-08,'601766,中国南车,4.1,4.08,4.14,4.04,32025413
2013-08-09,'601766,中国南车,4.12,4.05,4.12,3.99,28753330
2013-08-12,'601766,中国南车,4.07,4.16,4.17,4.01,58914416
2013-08-13,'601766,中国南车,4.2,4.15,4.22,4.13,33237021
2013-08-14,'601766,中国南车,4.2,4.12,4.21,4.1,40318884
2013-08-15,'601766,中国南车,4.13,4.14,4.2,4.11,50086997
2013-08-16,'601766,中国南车,4.1,4.14,4.55,4.02,105919571
2013-08-19,'601766,中国南车,4.1,4.15,4.16,4.07,36092730
2013-08-20,'601766,中国南车,4.22,4.22,4.33,4.17,80229953
2013-08-21,'601766,中国南车,4.26,4.24,4.26,4.17,31139879
2013-08-22,'601766,中国南车,4.24,4.15,4.25,4.14,26966263
2013-08-23,'601766,中国南车,4.17,4.07,4.18,4.01,45390538
2013-08-26,'601766,中国南车,4.06,4.11,4.13,4.04,29583253
2013-08-27,'601766,中国南车,4.11,4.09,4.11,4.04,28593876
2013-08-28,'601766,中国南车,4.06,4.02,4.07,4.0,37989825
2013-08-29,'601766,中国南车,4.01,4.0,4.05,3.96,41541974
2013-08-30,'601766,中国南车,3.99,4.0,4.03,3.96,41632258
2013-09-02,'601766,中国南车,4.0,4.05,4.09,3.96,33242495
2013-09-03,'601766,中国南车,4.07,4.12,4.13,4.02,31515119
2013-09-04,'601766,中国南车,4.1,4.03,4.11,4.01,32646732
2013-09-05,'601766,中国南车,4.03,4.0,4.04,3.98,21990956
2013-09-06,'601766,中国南车,3.99,3.99,4.02,3.94,35219529
2013-09-09,'601766,中国南车,4.12,4.11,4.17,4.05,81398925
2013-09-10,'601766,中国南车,4.12,4.2,4.2,4.06,103242167
2013-09-11,'601766,中国南车,4.28,4.28,4.38,4.24,128583202
2013-09-12,'601766,中国南车,4.25,4.27,4.32,4.2,61749585
2013-09-13,'601766,中国南车,4.28,4.23,4.32,4.21,36541649
2013-09-16,'601766,中国南车,4.27,4.17,4.28,4.16,38885280
2013-09-17,'601766,中国南车,4.17,4.11,4.19,4.1,46203415
2013-09-18,'601766,中国南车,4.11,4.09,4.12,4.04,28928127
2013-09-23,'601766,中国南车,4.1,4.12,4.13,4.06,34695481
2013-09-24,'601766,中国南车,4.11,4.05,4.11,4.02,35227751
2013-09-25,'601766,中国南车,4.05,4.01,4.05,4.0,36457483
2013-09-26,'601766,中国南车,4.01,3.91,4.02,3.89,52828142
2013-09-27,'601766,中国南车,3.91,3.87,3.93,3.83,33651007
2013-09-30,'601766,中国南车,3.88,3.91,3.92,3.84,33364398
2013-10-08,'601766,中国南车,3.89,3.95,3.96,3.84,42520266
2013-10-09,'601766,中国南车,3.93,3.91,3.94,3.86,43008944
2013-10-10,'601766,中国南车,3.9,3.88,3.92,3.85,34555799
2013-10-11,'601766,中国南车,3.88,3.92,3.93,3.87,38757732
2013-10-14,'601766,中国南车,4.1,4.31,4.31,4.1,220264325
2013-10-15,'601766,中国南车,4.4,4.25,4.4,4.21,176005413
2013-10-16,'601766,中国南车,4.25,4.17,4.29,4.11,73172696
2013-10-17,'601766,中国南车,4.19,4.12,4.22,4.1,34858861
2013-10-18,'601766,中国南车,4.18,4.19,4.3,4.17,48595619
2013-10-21,'601766,中国南车,4.28,4.31,4.34,4.2,97074371
2013-10-22,'601766,中国南车,4.4,4.58,4.68,4.33,236208495
2013-10-23,'601766,中国南车,4.65,4.6,4.9,4.58,187298192
2013-10-24,'601766,中国南车,4.6,4.69,4.77,4.47,123518229
2013-10-25,'601766,中国南车,4.6,4.53,4.7,4.45,77359914
2013-10-28,'601766,中国南车,4.6,4.66,4.69,4.56,59663487
2013-10-29,'601766,中国南车,4.67,4.5,4.69,4.39,71391506
2013-10-30,'601766,中国南车,4.54,4.89,4.94,4.48,185072373
2013-10-31,'601766,中国南车,4.8,4.87,4.94,4.8,108982999
2013-11-01,'601766,中国南车,4.89,4.78,4.91,4.71,56787999
2013-11-04,'601766,中国南车,4.81,4.96,5.06,4.77,104955071
2013-11-05,'601766,中国南车,4.92,5.0,5.05,4.83,99352517
2013-11-06,'601766,中国南车,5.0,4.92,5.08,4.9,63154201
2013-11-07,'601766,中国南车,4.91,4.81,5.02,4.79,54668142
2013-11-08,'601766,中国南车,4.83,4.74,4.93,4.69,53459142
2013-11-11,'601766,中国南车,4.85,5.08,5.1,4.83,109667256
2013-11-12,'601766,中国南车,5.1,5.06,5.15,4.97,71965480
2013-11-13,'601766,中国南车,5.01,4.99,5.08,4.93,47114802
2013-11-14,'601766,中国南车,4.98,5.0,5.04,4.91,46891461
2013-11-15,'601766,中国南车,5.0,5.03,5.19,4.94,95168131
2013-11-18,'601766,中国南车,5.08,5.07,5.17,4.94,105945555
2013-11-19,'601766,中国南车,5.08,5.09,5.18,5.05,75160377
2013-11-20,'601766,中国南车,5.14,5.11,5.16,5.05,47915927
2013-11-21,'601766,中国南车,5.08,5.02,5.11,4.96,61623676
2013-11-22,'601766,中国南车,5.02,4.82,5.03,4.73,110297929
2013-11-25,'601766,中国南车,4.8,5.09,5.15,4.8,138460654
2013-11-26,'601766,中国南车,5.15,5.13,5.16,5.06,75888959
2013-11-27,'601766,中国南车,5.16,5.28,5.42,5.16,126921303
2013-11-28,'601766,中国南车,5.31,5.49,5.55,5.31,111286934
2013-11-29,'601766,中国南车,5.52,5.46,5.53,5.4,60089330
2013-12-02,'601766,中国南车,5.39,5.37,5.59,5.29,71979997
2013-12-03,'601766,中国南车,5.33,5.52,5.52,5.32,58814629
2013-12-04,'601766,中国南车,5.54,5.55,5.65,5.5,71073903
2013-12-05,'601766,中国南车,5.58,5.57,5.66,5.52,53814977
2013-12-06,'601766,中国南车,5.58,5.53,5.61,5.46,42737289
2013-12-09,'601766,中国南车,5.55,5.47,5.58,5.42,40051822
2013-12-10,'601766,中国南车,5.47,5.36,5.47,5.3,59246109
2013-12-11,'601766,中国南车,5.3,5.27,5.31,5.16,74159278
2013-12-12,'601766,中国南车,5.25,5.44,5.54,5.22,74602138
2013-12-13,'601766,中国南车,5.36,5.38,5.43,5.3,25759648
2013-12-16,'601766,中国南车,5.36,5.17,5.39,5.15,51871083
2013-12-17,'601766,中国南车,5.17,5.13,5.21,5.05,33110679
2013-12-18,'601766,中国南车,5.15,5.02,5.17,4.99,48709519
2013-12-19,'601766,中国南车,5.05,4.96,5.07,4.95,49172777
2013-12-20,'601766,中国南车,4.96,4.92,5.01,4.86,63655006
2013-12-23,'601766,中国南车,4.92,4.92,4.95,4.82,32843797
2013-12-24,'601766,中国南车,4.97,4.98,5.07,4.91,53904534
2013-12-25,'601766,中国南车,5.0,4.97,5.02,4.89,29733663
2013-12-26,'601766,中国南车,4.97,4.77,4.97,4.75,49781839
2013-12-27,'601766,中国南车,4.76,4.84,4.89,4.76,49885903
2013-12-30,'601766,中国南车,4.9,4.89,4.93,4.87,28014930
2013-12-31,'601766,中国南车,4.85,5.01,5.1,4.84,59829482
2014-01-02,'601766,中国南车,5.05,5.0,5.12,4.96,44079221
2014-01-03,'601766,中国南车,4.96,4.92,5.02,4.85,39055258
2014-01-06,'601766,中国南车,4.85,4.73,4.85,4.65,47182667
2014-01-07,'601766,中国南车,4.69,4.66,4.81,4.63,34164275
2014-01-08,'601766,中国南车,4.65,4.56,4.73,4.39,69868214
2014-01-09,'601766,中国南车,4.51,4.61,4.66,4.48,45953267
2014-01-10,'601766,中国南车,4.61,4.52,4.65,4.47,47234982
2014-01-13,'601766,中国南车,4.52,4.51,4.57,4.46,19504688
2014-01-14,'601766,中国南车,4.52,4.57,4.6,4.43,26520860
2014-01-15,'601766,中国南车,4.56,4.51,4.59,4.46,24289509
2014-01-16,'601766,中国南车,4.5,4.43,4.51,4.42,41127489
2014-01-17,'601766,中国南车,4.43,4.32,4.43,4.3,35263790
2014-01-20,'601766,中国南车,4.35,4.28,4.38,4.23,28232989
2014-01-21,'601766,中国南车,4.28,4.35,4.45,4.27,44245130
2014-01-22,'601766,中国南车,4.36,4.56,4.57,4.33,61056548
2014-01-23,'601766,中国南车,4.54,4.6,4.62,4.51,44199148
2014-01-24,'601766,中国南车,4.58,4.61,4.67,4.54,33795662
2014-01-27,'601766,中国南车,4.56,4.45,4.56,4.4,40517122
2014-01-28,'601766,中国南车,4.47,4.44,4.49,4.4,28643033
2014-01-29,'601766,中国南车,4.45,4.37,4.5,4.32,69356867
2014-01-30,'601766,中国南车,4.35,4.24,4.4,4.19,59929906
2014-02-07,'601766,中国南车,4.22,4.23,4.24,4.11,52884309
2014-02-10,'601766,中国南车,4.23,4.49,4.52,4.23,98401333
2014-02-11,'601766,中国南车,4.48,4.47,4.52,4.44,42199803
2014-02-12,'601766,中国南车,4.48,4.49,4.55,4.44,33189359
2014-02-13,'601766,中国南车,4.48,4.36,4.48,4.35,55621094
2014-02-14,'601766,中国南车,4.36,4.44,4.47,4.34,61341546
2014-02-17,'601766,中国南车,4.48,4.44,4.5,4.4,59172580
2014-02-18,'601766,中国南车,4.44,4.36,4.44,4.34,41137248
2014-02-19,'601766,中国南车,4.35,4.39,4.44,4.31,43572409
2014-02-20,'601766,中国南车,4.39,4.44,4.53,4.37,83206291
2014-02-21,'601766,中国南车,4.44,4.4,4.44,4.34,45811027
2014-02-24,'601766,中国南车,4.36,4.22,4.36,4.18,61706500
2014-02-25,'601766,中国南车,4.23,4.16,4.28,4.12,56851061
2014-02-26,'601766,中国南车,4.14,4.12,4.15,4.04,46122808
2014-02-27,'601766,中国南车,4.13,4.2,4.26,4.08,82749612
2014-02-28,'601766,中国南车,4.2,4.17,4.21,4.05,45546583
2014-03-03,'601766,中国南车,4.14,4.24,4.29,4.11,60989312
2014-03-04,'601766,中国南车,4.21,4.19,4.22,4.12,47641105
2014-03-05,'601766,中国南车,4.2,4.18,4.28,4.15,36380232
2014-03-06,'601766,中国南车,4.18,4.18,4.21,4.07,47129936
2014-03-07,'601766,中国南车,4.18,4.19,4.24,4.16,38993409
2014-03-10,'601766,中国南车,4.15,4.12,4.17,4.09,34823426
2014-03-11,'601766,中国南车,4.1,4.14,4.15,4.07,29385312
2014-03-12,'601766,中国南车,4.12,4.13,4.14,4.09,26762093
2014-03-13,'601766,中国南车,4.13,4.18,4.2,4.11,32911460
2014-03-14,'601766,中国南车,4.15,4.14,4.16,4.12,20966524
2014-03-17,'601766,中国南车,4.15,4.22,4.22,4.11,39024926
2014-03-18,'601766,中国南车,4.33,4.42,4.45,4.32,128609926
2014-03-19,'601766,中国南车,4.4,4.39,4.43,4.33,56017688
2014-03-20,'601766,中国南车,4.4,4.49,4.62,4.39,117312440
2014-03-21,'601766,中国南车,4.48,4.47,4.66,4.45,200424616
2014-03-24,'601766,中国南车,4.52,4.6,4.66,4.51,120910201
2014-03-25,'601766,中国南车,4.58,4.56,4.58,4.5,40573074
2014-03-26,'601766,中国南车,4.56,4.5,4.56,4.49,34909651
2014-03-27,'601766,中国南车,4.52,4.47,4.55,4.46,36574474
2014-03-28,'601766,中国南车,4.45,4.49,4.53,4.45,38455095
2014-03-31,'601766,中国南车,4.52,4.51,4.56,4.45,41993517
2014-04-01,'601766,中国南车,4.54,4.58,4.62,4.51,54230949
2014-04-02,'601766,中国南车,4.6,4.65,4.68,4.57,72933611
2014-04-03,'601766,中国南车,4.82,4.62,4.93,4.6,104022799
2014-04-04,'601766,中国南车,4.62,4.62,4.66,4.53,35764949
2014-04-08,'601766,中国南车,4.6,4.68,4.72,4.58,52351741
2014-04-09,'601766,中国南车,4.71,4.74,4.79,4.67,62357852
2014-04-10,'601766,中国南车,4.73,4.83,4.9,4.65,110921195
2014-04-11,'601766,中国南车,4.82,4.7,4.82,4.68,75995020
2014-04-14,'601766,中国南车,4.7,4.65,4.7,4.62,40676966
2014-04-15,'601766,中国南车,4.64,4.53,4.64,4.5,53585637
2014-04-16,'601766,中国南车,4.51,4.52,4.58,4.5,29532907
2014-04-17,'601766,中国南车,4.53,4.52,4.56,4.49,23865600
2014-04-18,'601766,中国南车,4.52,4.41,4.52,4.32,91066555
2014-04-21,'601766,中国南车,4.34,4.3,4.39,4.28,48305587
2014-04-22,'601766,中国南车,4.28,4.3,4.31,4.25,28135980
2014-04-23,'601766,中国南车,4.29,4.38,4.4,4.27,70806963
2014-04-24,'601766,中国南车,4.36,4.37,4.39,4.32,24637213
2014-04-25,'601766,中国南车,4.37,4.34,4.42,4.33,23145193
2014-04-28,'601766,中国南车,4.3,4.27,4.33,4.25,30263782
2014-04-29,'601766,中国南车,4.26,4.29,4.29,4.21,35409567
2014-04-30,'601766,中国南车,4.27,4.26,4.29,4.23,30333565
2014-05-05,'601766,中国南车,4.46,4.33,4.48,4.31,79582684
2014-05-06,'601766,中国南车,4.34,4.39,4.41,4.34,40594556
2014-05-07,'601766,中国南车,4.39,4.46,4.54,4.36,76646254
2014-05-08,'601766,中国南车,4.44,4.42,4.53,4.41,44017563
2014-05-09,'601766,中国南车,4.42,4.37,4.44,4.34,31387703
2014-05-12,'601766,中国南车,4.44,4.44,4.47,4.38,52091963
2014-05-13,'601766,中国南车,4.44,4.43,4.49,4.42,34944084
2014-05-14,'601766,中国南车,4.43,4.42,4.45,4.4,19806805
2014-05-15,'601766,中国南车,4.42,4.33,4.44,4.32,24031385
2014-05-16,'601766,中国南车,4.32,4.33,4.35,4.29,19397157
2014-05-19,'601766,中国南车,4.33,4.24,4.34,4.22,25348498
2014-05-20,'601766,中国南车,4.27,4.27,4.3,4.25,16319788
2014-05-21,'601766,中国南车,4.27,4.31,4.31,4.21,16418670
2014-05-22,'601766,中国南车,4.3,4.26,4.34,4.26,24221534
2014-05-23,'601766,中国南车,4.26,4.27,4.28,4.24,12913211
2014-05-26,'601766,中国南车,4.3,4.29,4.32,4.27,20466548
2014-05-27,'601766,中国南车,4.29,4.27,4.32,4.26,24885889
2014-05-28,'601766,中国南车,4.28,4.29,4.29,4.23,26433490
2014-05-29,'601766,中国南车,4.29,4.24,4.31,4.23,24420647
2014-05-30,'601766,中国南车,4.24,4.22,4.26,4.2,23404293
2014-06-03,'601766,中国南车,4.22,4.2,4.25,4.19,25727453
2014-06-04,'601766,中国南车,4.2,4.17,4.23,4.15,27370044
2014-06-05,'601766,中国南车,4.2,4.21,4.21,4.17,23518234
2014-06-06,'601766,中国南车,4.2,4.18,4.21,4.17,17940087
2014-06-09,'601766,中国南车,4.19,4.16,4.21,4.15,26186091
2014-06-10,'601766,中国南车,4.2,4.24,4.25,4.18,42028625
2014-06-11,'601766,中国南车,4.24,4.25,4.27,4.21,33839252
2014-06-12,'601766,中国南车,4.25,4.25,4.28,4.22,42881474
2014-06-13,'601766,中国南车,4.26,4.38,4.41,4.25,91134868
2014-06-16,'601766,中国南车,4.41,4.44,4.46,4.38,60972713
2014-06-17,'601766,中国南车,4.45,4.44,4.45,4.37,43106242
2014-06-18,'601766,中国南车,4.42,4.38,4.43,4.35,27023494
2014-06-19,'601766,中国南车,4.4,4.36,4.46,4.34,39442660
2014-06-20,'601766,中国南车,4.36,4.37,4.38,4.32,30822628
2014-06-23,'601766,中国南车,4.43,4.38,4.46,4.32,36554750
2014-06-24,'601766,中国南车,4.4,4.35,4.4,4.34,23268761
2014-06-25,'601766,中国南车,4.37,4.31,4.37,4.3,21879212
2014-06-26,'601766,中国南车,4.32,4.33,4.36,4.31,18841395
2014-06-27,'601766,中国南车,4.34,4.41,4.44,4.31,46362527
2014-06-30,'601766,中国南车,4.41,4.5,4.54,4.41,63597332
2014-07-01,'601766,中国南车,4.51,4.5,4.54,4.46,36179263
2014-07-02,'601766,中国南车,4.49,4.55,4.56,4.49,45452539
2014-07-03,'601766,中国南车,4.55,4.56,4.61,4.51,37459267
2014-07-04,'601766,中国南车,4.57,4.58,4.65,4.57,38540746
2014-07-07,'601766,中国南车,4.66,4.72,4.78,4.63,94688503
2014-07-08,'601766,中国南车,4.72,4.71,4.75,4.65,45428580
2014-07-09,'601766,中国南车,4.7,4.66,4.77,4.66,42168539
2014-07-10,'601766,中国南车,4.67,4.63,4.71,4.6,34087237
2014-07-11,'601766,中国南车,4.63,4.75,4.78,4.62,58677390
2014-07-14,'601766,中国南车,4.8,4.81,4.85,4.74,43492456
2014-07-15,'601766,中国南车,4.8,4.75,4.81,4.72,34443399
2014-07-16,'601766,中国南车,4.73,4.62,4.75,4.6,57531032
2014-07-17,'601766,中国南车,4.61,4.65,4.69,4.61,26669942
2014-07-18,'601766,中国南车,4.62,4.64,4.7,4.61,28315409
2014-07-21,'601766,中国南车,4.63,4.79,4.79,4.62,56512771
2014-07-22,'601766,中国南车,4.78,4.83,4.86,4.74,59799643
2014-07-23,'601766,中国南车,4.85,5.06,5.09,4.83,151370726
2014-07-24,'601766,中国南车,5.0,5.13,5.21,4.98,100591832
2014-07-25,'601766,中国南车,5.13,5.16,5.17,5.07,64424699
2014-07-28,'601766,中国南车,5.17,5.25,5.26,5.14,99327916
2014-07-29,'601766,XD中国南,5.25,5.21,5.25,5.15,90817516
2014-07-30,'601766,中国南车,5.19,5.1,5.19,5.08,83713889
2014-07-31,'601766,中国南车,5.11,5.19,5.21,5.09,52019125
2014-08-01,'601766,中国南车,5.18,5.14,5.19,5.11,52897358
2014-08-04,'601766,中国南车,5.15,5.36,5.38,5.15,84071863
2014-08-05,'601766,中国南车,5.38,5.3,5.39,5.26,47597598
2014-08-06,'601766,中国南车,5.3,5.24,5.3,5.18,41000334
2014-08-07,'601766,中国南车,5.27,5.12,5.27,5.1,64204493
2014-08-08,'601766,中国南车,5.12,5.07,5.17,5.05,47950535
2014-08-11,'601766,中国南车,5.11,5.19,5.2,5.07,47180948
2014-08-12,'601766,中国南车,5.19,5.16,5.2,5.13,36964433
2014-08-13,'601766,中国南车,5.16,5.12,5.19,5.05,55835601
2014-08-14,'601766,中国南车,5.1,5.13,5.18,5.09,42842201
2014-08-15,'601766,中国南车,5.12,5.22,5.3,5.11,60710570
2014-08-18,'601766,中国南车,5.24,5.23,5.34,5.19,59834354
2014-08-19,'601766,中国南车,5.24,5.16,5.25,5.14,36609145
2014-08-20,'601766,中国南车,5.16,5.13,5.18,5.11,34061114
2014-08-21,'601766,中国南车,5.13,5.08,5.15,5.06,35235991
2014-08-22,'601766,中国南车,5.1,5.08,5.15,5.05,50761327
2014-08-25,'601766,中国南车,5.18,5.13,5.24,5.11,72254983
2014-08-26,'601766,中国南车,5.15,5.05,5.15,5.03,44491623
2014-08-27,'601766,中国南车,5.05,5.06,5.09,5.04,19211384
2014-08-28,'601766,中国南车,5.06,5.05,5.1,5.04,23457355
2014-08-29,'601766,中国南车,5.09,5.12,5.13,5.05,31328765
2014-09-01,'601766,中国南车,5.13,5.15,5.17,5.11,34483821
2014-09-02,'601766,中国南车,5.14,5.2,5.21,5.11,59248767
2014-09-03,'601766,中国南车,5.2,5.22,5.24,5.2,56312374
2014-09-05,'601766,中国南车,5.39,5.33,5.47,5.28,109165172
2014-09-09,'601766,中国南车,5.33,5.33,5.38,5.27,49146545
2014-09-10,'601766,中国南车,5.35,5.37,5.42,5.28,55139822
2014-09-11,'601766,中国南车,5.39,5.32,5.43,5.28,62859093
2014-09-12,'601766,中国南车,5.31,5.33,5.34,5.28,33677409
2014-09-15,'601766,中国南车,5.31,5.31,5.34,5.25,48125271
2014-09-16,'601766,中国南车,5.33,5.25,5.41,5.24,75389262
2014-09-17,'601766,中国南车,5.25,5.26,5.31,5.21,42482517
2014-09-18,'601766,中国南车,5.26,5.24,5.28,5.2,37321191
2014-09-19,'601766,中国南车,5.26,5.26,5.29,5.21,34540465
2014-09-22,'601766,中国南车,5.24,5.09,5.24,5.06,57357861
2014-09-23,'601766,中国南车,5.11,5.11,5.14,5.07,42722118
2014-09-24,'601766,中国南车,5.1,5.22,5.23,5.09,60583662
2014-09-25,'601766,中国南车,5.24,5.27,5.34,5.22,64562843
2014-09-26,'601766,中国南车,5.25,5.24,5.26,5.21,28269902
2014-09-29,'601766,中国南车,5.24,5.27,5.3,5.22,45199451
2014-09-30,'601766,中国南车,5.27,5.26,5.29,5.23,33214934
2014-10-08,'601766,中国南车,5.26,5.3,5.33,5.25,68282772
2014-10-09,'601766,中国南车,5.3,5.3,5.32,5.26,69928270
2014-10-10,'601766,中国南车,5.28,5.23,5.28,5.2,67443068
2014-10-13,'601766,中国南车,5.23,5.21,5.25,5.16,47825396
2014-10-14,'601766,中国南车,5.23,5.29,5.33,5.23,97031179
2014-10-15,'601766,中国南车,5.29,5.29,5.32,5.25,56390842
2014-10-16,'601766,中国南车,5.27,5.82,5.82,5.25,436249694
2014-10-17,'601766,中国南车,5.78,5.77,5.89,5.59,415945143
2014-10-20,'601766,中国南车,5.74,5.68,5.75,5.62,139698901
2014-10-21,'601766,中国南车,5.76,5.62,5.76,5.58,124215090
2014-10-22,'601766,中国南车,5.66,5.68,5.76,5.6,144331132
2014-10-23,'601766,中国南车,5.71,5.89,6.21,5.67,327212967
2014-10-24,'601766,中国南车,5.91,5.8,6.17,5.76,260621123
2014-12-31,'601766,中国南车,6.38,6.38,6.38,6.38,3152321
2015-01-05,'601766,中国南车,7.02,7.02,7.02,7.02,2122193
2015-01-06,'601766,中国南车,7.72,7.72,7.72,7.72,11686424
2015-01-07,'601766,中国南车,8.49,8.49,8.49,8.49,7732103
2015-01-08,'601766,中国南车,9.34,9.34,9.34,9.34,15937412
2015-01-09,'601766,中国南车,10.27,10.27,10.27,10.27,222549749
2015-01-12,'601766,中国南车,10.56,10.13,10.98,10.0,929122647
2015-01-13,'601766,中国南车,9.93,10.54,10.59,9.93,514150502
2015-01-14,'601766,中国南车,10.72,10.22,10.73,10.15,377164333
2015-01-15,'601766,中国南车,10.07,11.24,11.24,10.01,604046985
2015-01-16,'601766,中国南车,11.5,12.36,12.36,11.25,774557219
2015-01-19,'601766,中国南车,11.73,12.05,12.41,11.13,882191689
2015-01-20,'601766,中国南车,12.21,13.26,13.26,12.2,637798149
2015-01-21,'601766,中国南车,13.99,13.94,14.59,13.57,925709836
2015-01-22,'601766,中国南车,13.91,14.23,14.65,13.61,585150541
2015-01-23,'601766,中国南车,14.15,13.84,14.25,13.78,381624313
2015-01-26,'601766,中国南车,13.9,13.97,14.5,13.9,427904286
2015-01-27,'601766,中国南车,14.26,14.04,14.39,13.6,375448594
2015-01-28,'601766,中国南车,13.9,13.52,13.9,13.5,270736169
2015-01-29,'601766,中国南车,13.4,13.64,14.05,13.35,282900564
2015-01-30,'601766,中国南车,13.5,12.56,13.53,12.45,479318907
2015-02-02,'601766,中国南车,11.8,11.31,11.98,11.3,405463228
2015-02-03,'601766,中国南车,11.42,11.59,11.74,11.35,283738657
2015-02-04,'601766,中国南车,11.61,11.95,12.35,11.46,368309002
2015-02-05,'601766,中国南车,12.05,11.42,12.08,11.4,243392794
2015-02-06,'601766,中国南车,11.3,11.06,11.53,10.85,236462718
2015-02-09,'601766,中国南车,11.01,11.35,11.45,10.82,244406953
2015-02-10,'601766,中国南车,11.28,11.62,11.76,11.19,251965599
2015-02-11,'601766,中国南车,11.62,11.51,11.63,11.34,159438322
2015-02-12,'601766,中国南车,11.56,12.21,12.66,11.51,389950384
2015-02-13,'601766,中国南车,12.15,12.11,12.3,11.93,202974315
2015-02-16,'601766,中国南车,12.12,12.07,12.2,11.93,148594027
2015-02-17,'601766,中国南车,12.18,12.22,12.5,12.18,153933290
2015-02-25,'601766,中国南车,12.42,12.07,12.46,11.95,126357605
2015-02-26,'601766,中国南车,11.95,12.22,12.53,11.27,262082933
2015-02-27,'601766,中国南车,12.1,12.12,12.27,12.0,142422815
2015-03-02,'601766,中国南车,12.19,12.05,12.19,12.0,158832035
2015-03-03,'601766,中国南车,12.0,11.7,12.0,11.68,180615997
2015-03-04,'601766,中国南车,11.65,11.85,12.15,11.61,146825825
2015-03-05,'601766,中国南车,11.75,12.68,13.04,11.55,317138904
2015-03-06,'601766,中国南车,13.0,13.64,13.65,12.8,527516801
2015-03-10,'601766,中国南车,13.8,13.14,14.48,12.99,431564246
2015-03-11,'601766,中国南车,13.25,12.95,13.43,12.86,213445158
2015-03-12,'601766,中国南车,12.94,12.83,12.98,12.51,192860153
2015-03-13,'601766,中国南车,12.91,12.95,13.2,12.65,178606072
2015-03-16,'601766,中国南车,12.96,12.97,13.08,12.7,181232638
2015-03-17,'601766,中国南车,12.97,13.08,13.25,12.95,222124625
2015-03-18,'601766,中国南车,13.17,14.39,14.39,13.11,561485649
2015-03-19,'601766,中国南车,14.68,14.93,15.68,14.0,666954243
2015-03-20,'601766,中国南车,15.04,14.82,15.29,14.6,375863136
2015-03-23,'601766,中国南车,14.9,15.16,15.43,14.84,373063664
2015-03-24,'601766,中国南车,15.25,14.89,15.26,14.38,376656522
2015-03-25,'601766,中国南车,14.7,15.72,16.2,14.4,441399547
2015-03-26,'601766,中国南车,15.89,17.29,17.29,15.61,649399563
2015-03-27,'601766,中国南车,17.58,16.99,17.74,16.76,395280791
2015-04-07,'601766,中国南车,18.69,18.69,18.69,18.69,31429975
2015-04-08,'601766,中国南车,20.56,20.56,20.56,20.56,21850156
2015-04-09,'601766,中国南车,22.62,22.61,22.62,20.72,689228400
2015-04-10,'601766,中国南车,22.56,22.27,22.6,21.5,339112341
2015-04-13,'601766,中国南车,22.44,24.5,24.5,22.44,309962897
2015-04-14,'601766,中国南车,26.34,26.95,26.95,25.6,308649240
2015-04-15,'601766,中国南车,28.65,29.65,29.65,28.1,313919221
2015-04-16,'601766,中国南车,31.44,32.62,32.62,30.84,165985806
2015-04-17,'601766,中国南车,35.88,35.88,35.88,35.88,38949900
2015-04-20,'601766,中国南车,39.47,35.38,39.47,32.88,843953322
2015-04-21,'601766,中国南车,34.1,31.84,34.27,31.84,357461681
2015-04-22,'601766,中国南车,28.91,30.26,31.84,28.66,773508495
2015-04-23,'601766,中国南车,29.8,30.87,31.68,29.5,513939670
2015-04-24,'601766,中国南车,31.1,33.96,33.96,31.01,496580705
2015-04-27,'601766,中国南车,36.0,34.36,36.72,33.96,549305007
2015-04-28,'601766,中国南车,35.5,31.71,35.5,31.0,504593049
2015-04-29,'601766,中国南车,31.82,33.02,34.0,31.28,457964757
2015-04-30,'601766,中国南车,33.5,31.7,33.55,31.18,334128144
2015-05-04,'601766,中国南车,31.6,29.94,31.6,29.1,325747698
2015-05-05,'601766,中国南车,29.5,31.77,32.53,28.6,463052272
2015-05-06,'601766,中国南车,32.0,29.45,32.4,28.8,411120999
2015-06-08,'601766,中国中车,32.4,32.4,32.4,32.4,23813467
2015-06-09,'601766,中国中车,35.64,29.38,35.64,29.16,1628212633
2015-06-10,'601766,中国中车,27.8,26.52,27.8,26.5,1189363342
2015-06-11,'601766,中国中车,26.62,25.94,27.48,24.94,1226665845
2015-06-12,'601766,中国中车,25.89,24.53,25.89,24.31,1240500382
2015-06-15,'601766,中国中车,23.9,23.98,25.18,22.7,1337893427
2015-06-16,'601766,中国中车,23.33,21.58,23.76,21.58,1296927910
2015-06-17,'601766,中国中车,21.61,22.45,22.7,21.16,1076998197
2015-06-18,'601766,中国中车,21.99,20.52,21.99,20.5,927998443
2015-06-19,'601766,中国中车,20.1,20.08,21.08,19.91,830113313
2015-06-23,'601766,中国中车,20.55,21.43,21.6,19.6,1010716377
2015-06-24,'601766,中国中车,21.39,21.21,21.39,20.61,882585757
2015-06-25,'601766,中国中车,21.0,20.28,21.05,20.02,826248335
2015-06-26,'601766,中国中车,19.68,18.26,20.52,18.25,935000288
2015-06-29,'601766,中国中车,18.5,16.69,18.7,16.43,992381780
2015-06-30,'601766,中国中车,16.69,18.36,18.36,16.15,1142726121
2015-07-01,'601766,中国中车,18.2,17.09,18.87,16.98,1114444330
2015-07-02,'601766,中国中车,17.1,17.53,18.4,16.18,1087912942
2015-07-03,'601766,中国中车,16.99,17.13,18.38,16.4,900365597
2015-07-06,'601766,中国中车,18.6,18.04,18.6,17.22,1131612433
2015-07-07,'601766,中国中车,17.0,17.79,18.19,16.24,1097682513
2015-07-08,'601766,中国中车,16.25,16.09,17.58,16.01,978500453
2015-07-09,'601766,中国中车,15.15,17.7,17.7,14.52,951352334
2015-07-10,'601766,中国中车,17.66,19.46,19.47,17.16,1271413514
2015-07-13,'601766,中国中车,19.0,19.69,20.7,18.8,1222168767
2015-07-14,'601766,中国中车,19.0,18.01,19.19,17.83,856064844
2015-07-15,'601766,中国中车,17.55,17.11,17.72,16.35,611305044
2015-07-16,'601766,中国中车,17.11,17.17,17.8,16.51,439280140
2015-07-17,'601766,中国中车,17.29,18.31,18.75,16.95,682235705
2015-07-20,'601766,中国中车,18.28,18.1,18.49,17.85,630191586
2015-07-21,'601766,中国中车,17.81,18.53,19.15,17.65,699799033
2015-07-22,'601766,中国中车,18.35,17.99,18.49,17.7,513198473
2015-07-23,'601766,中国中车,18.05,18.27,18.48,17.89,486297234
2015-07-24,'601766,中国中车,18.48,17.8,18.64,17.67,525262997
2015-07-27,'601766,中国中车,17.2,16.02,17.44,16.02,557791024
2015-07-28,'601766,中国中车,15.54,15.1,15.85,14.5,475644622
2015-07-29,'601766,中国中车,15.31,16.05,16.28,15.05,456811422
2015-07-30,'601766,中国中车,15.9,15.38,16.06,15.2,336609106
2015-07-31,'601766,中国中车,15.21,15.38,15.68,15.12,262754575
2015-08-03,'601766,中国中车,15.2,14.74,15.34,14.52,266619801
2015-08-04,'601766,中国中车,14.7,15.42,15.46,14.65,255968478
2015-08-05,'601766,中国中车,15.36,15.25,15.87,15.16,284528733
2015-08-06,'601766,中国中车,15.3,15.25,15.74,15.16,231034383
2015-08-07,'601766,中国中车,15.3,15.42,15.59,15.25,244271948
2015-08-10,'601766,中国中车,15.51,16.29,16.55,15.51,525075959
2015-08-11,'601766,中国中车,16.26,15.9,16.26,15.78,402996494
2015-08-12,'601766,中国中车,15.67,15.71,16.15,15.55,277129217
2015-08-13,'601766,中国中车,15.7,15.72,15.83,15.3,252115754
2015-08-14,'601766,中国中车,15.82,15.61,15.88,15.58,246994170
2015-08-17,'601766,中国中车,15.5,15.32,15.5,15.08,246219676
2015-08-18,'601766,中国中车,15.4,14.01,15.54,13.8,369479394
2015-08-19,'601766,中国中车,13.83,14.05,14.14,13.09,300405716
2015-08-20,'601766,中国中车,13.96,13.43,13.96,13.41,199042169
2015-08-21,'601766,中国中车,13.14,12.62,13.34,12.5,256458790
2015-08-24,'601766,中国中车,12.11,11.36,12.22,11.36,259860213
2015-08-25,'601766,中国中车,10.45,10.22,11.35,10.22,322261743
2015-08-26,'601766,中国中车,10.22,9.99,10.68,9.63,397524955
2015-08-27,'601766,中国中车,10.31,10.99,10.99,10.15,695018842
2015-08-28,'601766,中国中车,11.6,12.09,12.09,11.55,446071057
2015-08-31,'601766,中国中车,12.6,13.3,13.3,12.2,993443312
2015-09-01,'601766,中国中车,12.5,12.81,12.95,12.06,889861318
2015-09-02,'601766,中国中车,12.15,12.83,12.93,11.82,622637790
2015-09-07,'601766,中国中车,12.4,12.97,13.95,12.33,447943799
2015-09-08,'601766,中国中车,12.52,13.09,13.2,11.91,331669471
2015-09-09,'601766,中国中车,13.13,13.63,14.08,13.01,456443863
2015-09-10,'601766,中国中车,13.35,13.11,13.53,13.02,309073175
2015-09-11,'601766,中国中车,13.15,13.19,13.6,13.05,233859237
2015-09-14,'601766,中国中车,13.4,13.21,13.47,11.87,490189652
2015-09-15,'601766,中国中车,12.7,12.47,12.79,12.0,203252176
2015-09-16,'601766,中国中车,12.3,13.58,13.72,12.2,361096944
2015-09-17,'601766,中国中车,13.45,13.93,14.89,13.13,615752360
2015-09-18,'601766,中国中车,14.2,14.26,14.58,13.88,407308710
2015-09-21,'601766,中国中车,14.1,14.43,14.5,13.96,304029631
2015-09-22,'601766,中国中车,14.43,14.29,14.8,14.15,306249736
2015-09-23,'601766,中国中车,13.95,13.58,14.04,13.4,274782572
2015-09-24,'601766,中国中车,13.7,13.79,13.95,13.41,188774724
2015-09-25,'601766,中国中车,13.59,13.28,13.7,13.02,186335722
2015-09-28,'601766,中国中车,13.28,13.23,13.39,12.8,109107525
2015-09-29,'601766,中国中车,12.97,12.67,13.06,12.65,134869201
2015-09-30,'601766,中国中车,12.98,12.97,13.3,12.93,153968643
2015-10-08,'601766,中国中车,13.6,13.34,13.6,13.25,188957113
2015-10-09,'601766,中国中车,13.35,13.31,13.45,13.17,140641897
2015-10-12,'601766,中国中车,13.42,14.04,14.25,13.4,309168772
2015-10-13,'601766,中国中车,13.82,13.91,13.99,13.73,193857613
2015-10-14,'601766,中国中车,13.98,13.94,14.35,13.9,267614590
2015-10-15,'601766,中国中车,13.85,14.16,14.17,13.7,268892159
2015-10-16,'601766,中国中车,14.27,14.42,14.48,14.05,368816138
2015-10-19,'601766,中国中车,14.74,14.51,14.95,14.32,361049063
2015-10-20,'601766,中国中车,14.44,15.18,15.43,14.0,364188085
2015-10-21,'601766,中国中车,15.08,14.75,15.57,14.08,555672510
2015-10-22,'601766,中国中车,14.4,14.59,14.79,14.12,241949313
2015-10-23,'601766,中国中车,14.64,14.44,14.71,14.28,200307227
2015-10-26,'601766,中国中车,14.6,14.38,14.66,14.3,181429793
2015-10-27,'601766,中国中车,14.3,14.16,14.3,13.8,174089690
2015-10-28,'601766,中国中车,14.03,14.05,14.39,14.0,149121406
2015-10-29,'601766,中国中车,14.08,13.97,14.19,13.88,115862107
2015-10-30,'601766,中国中车,13.97,13.86,14.07,13.77,106273920
2015-11-02,'601766,中国中车,13.73,13.75,13.96,13.6,121786726
2015-11-03,'601766,中国中车,13.7,13.49,13.77,13.47,96635400
2015-11-04,'601766,中国中车,13.47,14.06,14.09,13.47,214882996
2015-11-05,'601766,中国中车,14.03,15.01,15.47,13.95,824037571
2015-11-06,'601766,中国中车,14.78,14.96,15.08,14.55,491181362
2015-11-09,'601766,中国中车,14.8,15.04,15.44,14.71,411149082
2015-11-10,'601766,中国中车,14.85,14.98,15.15,14.72,285857677
2015-11-11,'601766,中国中车,14.98,14.85,15.05,14.75,188559462
2015-11-12,'601766,中国中车,14.95,14.77,15.0,14.74,188820567
2015-11-13,'601766,中国中车,14.57,14.17,14.64,14.15,241108456
2015-11-16,'601766,中国中车,13.89,14.18,14.3,13.8,187306362
2015-11-17,'601766,中国中车,14.3,14.26,14.79,14.22,246590488
2015-11-18,'601766,中国中车,14.33,14.02,14.39,14.0,137124780
2015-11-19,'601766,中国中车,14.16,14.26,14.4,14.1,118363881
2015-11-20,'601766,中国中车,14.35,14.41,14.69,14.28,200099391
2015-11-23,'601766,中国中车,14.44,14.84,15.29,14.34,395514302
2015-11-24,'601766,中国中车,14.75,14.68,14.8,14.48,169810157
2015-11-25,'601766,中国中车,14.68,14.6,14.68,14.43,126018895
2015-11-26,'601766,中国中车,14.85,14.59,14.94,14.56,144799726
2015-11-27,'601766,中国中车,14.46,13.47,14.53,13.34,199300656
2015-11-30,'601766,中国中车,13.46,13.2,13.58,12.7,172095552
2015-12-01,'601766,中国中车,13.3,13.29,13.4,13.06,108169699
2015-12-02,'601766,中国中车,13.29,13.71,13.74,13.09,170599590
2015-12-03,'601766,中国中车,13.61,13.74,13.85,13.52,116104800
2015-12-04,'601766,中国中车,13.65,13.43,13.74,13.38,116386654
2015-12-07,'601766,中国中车,13.56,13.55,13.69,13.41,84463996
2015-12-08,'601766,中国中车,13.45,13.07,13.45,13.02,117506192
2015-12-09,'601766,中国中车,13.03,13.07,13.18,13.0,70141882
2015-12-10,'601766,中国中车,13.06,13.01,13.22,12.98,76319457
2015-12-11,'601766,中国中车,13.0,12.84,13.0,12.71,73307434
2015-12-14,'601766,中国中车,12.65,13.18,13.24,12.61,86410366
2015-12-15,'601766,中国中车,13.19,13.11,13.28,13.03,67077683
2015-12-16,'601766,XD中国中,13.09,12.96,13.09,12.92,49081922
2015-12-17,'601766,中国中车,13.0,13.12,13.19,12.99,89550093
2015-12-18,'601766,中国中车,13.15,13.12,13.4,13.11,113757724
2015-12-21,'601766,中国中车,13.13,13.26,13.36,13.05,113787877
2015-12-22,'601766,中国中车,13.26,13.18,13.28,13.1,76902683
2015-12-23,'601766,中国中车,13.19,13.25,13.5,13.08,154748882
2015-12-24,'601766,中国中车,13.23,13.2,13.44,13.14,106677335
2015-12-25,'601766,中国中车,13.19,13.12,13.24,13.05,72493346
2015-12-28,'601766,中国中车,13.18,12.79,13.2,12.76,111200959
2015-12-29,'601766,中国中车,12.8,12.84,12.86,12.7,50745107
2015-12-30,'601766,中国中车,12.95,12.96,13.08,12.85,63346658
2015-12-31,'601766,中国中车,12.9,12.85,13.05,12.82,58663264
2016-01-04,'601766,中国中车,12.8,11.84,12.85,11.8,74420634
2016-01-05,'601766,中国中车,11.3,11.63,11.8,11.16,125283066
2016-01-06,'601766,中国中车,11.66,11.87,11.91,11.64,86833494
2016-01-07,'601766,中国中车,11.74,10.81,11.74,10.75,22364900
2016-01-08,'601766,中国中车,11.14,11.01,11.25,10.4,110884185
2016-01-11,'601766,中国中车,11.04,10.97,11.55,10.7,148585821
2016-01-12,'601766,中国中车,10.85,11.06,11.19,10.71,96578276
2016-01-13,'601766,中国中车,11.09,10.71,11.11,10.7,78749763
2016-01-14,'601766,中国中车,10.4,10.9,10.94,10.3,76896523
2016-01-15,'601766,中国中车,10.85,10.43,10.85,10.36,78333892
2016-01-18,'601766,中国中车,10.47,10.59,10.75,10.4,79714814
2016-01-19,'601766,中国中车,10.6,11.26,11.53,10.4,152171118
2016-01-20,'601766,中国中车,11.05,10.93,11.23,10.9,101904811
2016-01-21,'601766,中国中车,10.8,10.44,10.98,10.4,75318126
2016-01-22,'601766,中国中车,10.63,10.67,10.78,10.4,66632662
2016-01-25,'601766,中国中车,10.69,10.65,10.76,10.53,49947237
2016-01-26,'601766,中国中车,10.5,9.99,10.53,9.91,90082692
2016-01-27,'601766,中国中车,10.1,9.93,10.14,9.6,76162496
2016-01-28,'601766,中国中车,9.93,9.6,9.94,9.32,68145960
2016-01-29,'601766,中国中车,9.56,9.92,10.03,9.51,80216231
2016-02-01,'601766,中国中车,9.92,9.62,9.92,9.5,49891379
2016-02-02,'601766,中国中车,9.62,9.82,9.92,9.62,44984879
2016-02-03,'601766,中国中车,9.7,9.69,9.76,9.51,51752739
2016-02-04,'601766,中国中车,9.78,9.8,9.92,9.73,54976300
2016-02-05,'601766,中国中车,9.8,9.87,10.12,9.75,63450997
2016-02-15,'601766,中国中车,9.55,9.68,9.75,9.41,51549754
2016-02-16,'601766,中国中车,9.72,10.03,10.12,9.72,85081166
2016-02-17,'601766,中国中车,10.01,10.14,10.27,9.97,104288408
2016-02-18,'601766,中国中车,10.14,10.05,10.21,10.0,74256584
2016-02-19,'601766,中国中车,10.05,10.03,10.12,9.98,47712763
2016-02-22,'601766,中国中车,10.15,10.25,10.34,10.12,88962265
2016-02-23,'601766,中国中车,10.26,10.17,10.31,10.06,71702876
2016-02-24,'601766,中国中车,10.09,10.26,10.31,10.01,82167738
2016-02-25,'601766,中国中车,10.21,9.56,10.21,9.36,111425086
2016-02-26,'601766,中国中车,9.65,9.57,9.69,9.46,53721993
2016-02-29,'601766,中国中车,9.57,9.33,9.6,9.0,79387368
2016-03-01,'601766,中国中车,9.38,9.43,9.5,9.21,50810638
2016-03-02,'601766,中国中车,9.42,9.8,9.82,9.41,108583778
2016-03-03,'601766,中国中车,9.8,9.87,9.9,9.72,94802234
2016-03-04,'601766,中国中车,9.8,10.18,10.2,9.75,197664202
2016-03-07,'601766,中国中车,10.2,10.14,10.32,10.01,95258427
2016-03-08,'601766,中国中车,10.08,10.16,10.18,9.71,81182118
2016-03-09,'601766,中国中车,9.98,10.2,10.22,9.8,82765962
2016-03-10,'601766,中国中车,10.1,10.03,10.28,10.02,68646765
2016-03-11,'601766,中国中车,10.1,10.33,10.46,10.05,142638667
2016-03-14,'601766,中国中车,10.4,10.37,10.63,10.24,154840185
2016-03-15,'601766,中国中车,10.31,10.22,10.32,10.05,86806762
2016-03-16,'601766,中国中车,10.16,10.36,10.38,10.14,141873398
2016-03-17,'601766,中国中车,10.42,10.38,10.45,10.24,86072615
2016-03-18,'601766,中国中车,10.45,10.43,10.61,10.36,153806658
2016-03-21,'601766,中国中车,10.51,10.69,10.92,10.46,190454125
2016-03-22,'601766,中国中车,10.61,10.55,10.66,10.49,102199878
2016-03-23,'601766,中国中车,10.52,10.51,10.62,10.42,66843804
2016-03-24,'601766,中国中车,10.41,10.29,10.48,10.28,76133793
2016-03-25,'601766,中国中车,10.29,10.32,10.36,10.26,44142069
2016-03-28,'601766,中国中车,10.34,10.21,10.42,10.18,59887276
2016-03-29,'601766,中国中车,10.23,10.07,10.23,10.01,52224656
2016-03-30,'601766,中国中车,10.17,10.27,10.3,10.11,65500332
2016-03-31,'601766,中国中车,10.32,10.24,10.34,10.2,62468933
2016-04-01,'601766,中国中车,10.25,10.29,10.33,10.09,74024980
2016-04-05,'601766,中国中车,10.2,10.37,10.42,10.19,119300318
2016-04-06,'601766,中国中车,10.31,10.3,10.35,10.21,80913967
2016-04-07,'601766,中国中车,10.33,10.11,10.35,10.1,79532663
2016-04-08,'601766,中国中车,10.05,10.04,10.09,9.96,63653942
2016-04-11,'601766,中国中车,10.07,10.17,10.22,10.07,61724507
2016-04-12,'601766,中国中车,10.15,10.08,10.17,10.02,47307393
2016-04-13,'601766,中国中车,10.15,10.21,10.34,10.13,120293875
2016-04-14,'601766,中国中车,10.28,10.31,10.38,10.16,97800092
2016-04-15,'601766,中国中车,10.28,10.23,10.29,10.19,62708102
2016-04-18,'601766,中国中车,10.2,10.07,10.21,10.04,59579981
2016-04-19,'601766,中国中车,10.11,10.07,10.16,10.01,40241459
2016-04-20,'601766,中国中车,10.09,9.87,10.11,9.6,116196743
2016-04-21,'601766,中国中车,9.84,9.74,9.89,9.71,47712494
2016-04-22,'601766,中国中车,9.74,9.74,9.79,9.65,32019347
2016-04-25,'601766,中国中车,9.71,9.65,9.71,9.57,29008660
2016-04-26,'601766,中国中车,9.67,9.72,9.76,9.65,32683529
2016-04-27,'601766,中国中车,9.73,9.67,9.77,9.65,29513182
2016-04-28,'601766,中国中车,9.66,9.54,9.69,9.46,43787472
2016-04-29,'601766,中国中车,9.52,9.45,9.55,9.39,51338753
2016-05-03,'601766,中国中车,9.5,9.65,9.67,9.45,54088030
2016-05-04,'601766,中国中车,9.61,9.64,9.68,9.58,36696229
2016-05-05,'601766,中国中车,9.61,9.6,9.64,9.55,31016366
2016-05-06,'601766,中国中车,9.6,9.45,9.63,9.31,69302380
2016-05-09,'601766,中国中车,9.38,9.15,9.39,9.12,58498280
2016-05-10,'601766,中国中车,9.15,9.19,9.33,9.12,48165665
2016-05-11,'601766,中国中车,9.2,9.19,9.31,9.13,47175285
2016-05-12,'601766,中国中车,9.13,9.11,9.16,9.01,40342645
2016-05-13,'601766,中国中车,9.1,9.1,9.17,9.07,28933897
2016-05-30,'601766,中国中车,9.2,9.5,9.87,9.12,146464109
2016-05-31,'601766,中国中车,9.53,9.7,9.75,9.41,128723168
2016-06-01,'601766,中国中车,9.65,9.59,9.69,9.57,81701183
2016-06-02,'601766,中国中车,9.57,9.55,9.59,9.51,48108563
2016-06-03,'601766,中国中车,9.56,9.56,9.62,9.51,44692329
2016-06-06,'601766,中国中车,9.56,9.55,9.59,9.51,37622414
2016-06-07,'601766,中国中车,9.55,9.49,9.58,9.48,29865131
2016-06-08,'601766,中国中车,9.48,9.46,9.57,9.36,55233240
2016-06-13,'601766,中国中车,9.3,9.04,9.3,9.03,66088311
2016-06-14,'601766,中国中车,9.04,9.06,9.11,9.02,44235466
2016-06-15,'601766,中国中车,8.98,9.23,9.26,8.93,76125250
2016-06-16,'601766,中国中车,9.15,9.1,9.21,9.08,40123560
2016-06-17,'601766,中国中车,9.12,9.1,9.17,9.08,31744809
2016-06-20,'601766,中国中车,9.15,9.09,9.15,9.03,26646741
2016-06-21,'601766,中国中车,9.11,9.09,9.17,9.05,42740817
2016-06-22,'601766,中国中车,9.09,9.11,9.12,9.05,29933691
2016-06-23,'601766,中国中车,9.12,9.08,9.13,9.04,30842994
2016-06-24,'601766,中国中车,9.08,8.92,9.1,8.75,81224606
2016-06-27,'601766,中国中车,8.86,8.96,8.97,8.81,37890902
2016-06-28,'601766,中国中车,8.93,9.0,9.03,8.89,41156273
2016-06-29,'601766,中国中车,9.01,9.24,9.46,8.99,120138063
2016-06-30,'601766,中国中车,9.3,9.17,9.31,9.15,56475850
2016-07-01,'601766,中国中车,9.17,9.12,9.21,9.11,36886897
2016-07-04,'601766,中国中车,9.1,9.23,9.25,9.08,62776549
2016-07-05,'601766,中国中车,9.24,9.41,9.55,9.23,146818983
2016-07-06,'601766,中国中车,9.33,9.28,9.38,9.21,69296807
2016-07-07,'601766,中国中车,9.26,9.25,9.3,9.16,62197878
2016-07-08,'601766,中国中车,9.21,9.19,9.25,9.17,37759268
2016-07-11,'601766,中国中车,9.23,9.23,9.3,9.18,60673939
2016-07-12,'601766,中国中车,9.24,9.37,9.39,9.19,88047885
2016-07-13,'601766,中国中车,9.39,9.43,9.54,9.37,97124784
2016-07-14,'601766,中国中车,9.41,9.37,9.41,9.32,50529508
2016-07-15,'601766,中国中车,9.4,9.35,9.42,9.29,36724465
2016-07-18,'601766,中国中车,9.34,9.24,9.35,9.22,46633017
2016-07-19,'601766,中国中车,9.24,9.33,9.35,9.18,47821543
2016-07-20,'601766,中国中车,9.33,9.26,9.33,9.23,25229179
2016-07-21,'601766,中国中车,9.32,9.26,9.34,9.26,34356688
2016-07-22,'601766,中国中车,9.24,9.2,9.26,9.17,38726568
2016-07-25,'601766,中国中车,9.2,9.17,9.21,9.14,26867498
2016-07-26,'601766,中国中车,9.18,9.24,9.24,9.17,25672248
2016-07-27,'601766,中国中车,9.23,9.14,9.27,8.93,79954803
2016-07-28,'601766,中国中车,9.12,9.08,9.12,9.0,37939001
2016-07-29,'601766,中国中车,9.08,9.03,9.09,9.01,28678760
2016-08-01,'601766,中国中车,9.02,8.94,9.04,8.9,45042385
2016-08-02,'601766,中国中车,8.95,8.97,8.98,8.92,19322920
2016-08-03,'601766,中国中车,8.94,9.02,9.02,8.92,22716199
2016-08-04,'601766,中国中车,9.01,9.03,9.04,8.96,25166906
2016-08-05,'601766,XD中国中,8.93,8.91,8.94,8.88,26452753
2016-08-08,'601766,中国中车,8.9,8.95,8.95,8.86,26174647
2016-08-09,'601766,中国中车,8.93,9.02,9.02,8.9,41716913
2016-08-10,'601766,中国中车,9.01,8.98,9.04,8.98,32972432
2016-08-11,'601766,中国中车,8.98,8.93,9.03,8.92,31828748
2016-08-12,'601766,中国中车,8.93,9.1,9.11,8.9,57744130
2016-08-15,'601766,中国中车,9.1,9.32,9.39,9.1,156602002
2016-08-16,'601766,中国中车,9.39,9.39,9.52,9.31,121321078
2016-08-17,'601766,中国中车,9.38,9.34,9.43,9.3,60473941
2016-08-18,'601766,中国中车,9.45,9.39,9.58,9.36,83597132
2016-08-19,'601766,中国中车,9.35,9.72,9.94,9.28,171078754
2016-08-22,'601766,中国中车,9.69,9.49,9.76,9.48,87172185
2016-08-23,'601766,中国中车,9.49,9.4,9.54,9.32,59867380
2016-08-24,'601766,中国中车,9.41,9.35,9.43,9.32,42352299
2016-08-25,'601766,中国中车,9.32,9.26,9.33,9.2,49052728
2016-08-26,'601766,中国中车,9.26,9.26,9.36,9.25,34476640
2016-08-29,'601766,中国中车,9.27,9.27,9.35,9.21,31136024
2016-08-30,'601766,中国中车,9.29,9.29,9.34,9.25,33409992
2016-08-31,'601766,中国中车,9.33,9.31,9.35,9.27,26324799
2016-09-01,'601766,中国中车,9.31,9.17,9.36,9.16,52083179
2016-09-02,'601766,中国中车,9.17,9.3,9.32,9.1,66469427
2016-09-05,'601766,中国中车,9.34,9.28,9.37,9.27,36253810
2016-09-06,'601766,中国中车,9.3,9.3,9.31,9.2,33382348
2016-09-07,'601766,中国中车,9.3,9.31,9.38,9.28,50665621
2016-09-08,'601766,中国中车,9.31,9.27,9.31,9.25,28817443
2016-09-09,'601766,中国中车,9.28,9.3,9.47,9.25,72967428
2016-09-12,'601766,中国中车,9.18,9.26,9.28,9.01,119661241
2016-09-13,'601766,中国中车,9.21,9.18,9.21,9.12,34801300
2016-09-14,'601766,中国中车,9.13,9.11,9.14,9.07,30511765
2016-09-19,'601766,中国中车,9.12,9.13,9.15,9.11,21981832
2016-09-20,'601766,中国中车,9.14,9.1,9.14,9.08,19930169
2016-09-21,'601766,中国中车,9.1,9.1,9.13,9.08,21200373
2016-09-22,'601766,中国中车,9.14,9.11,9.17,9.1,35984371
2016-09-23,'601766,中国中车,9.14,9.09,9.15,9.07,26352124
2016-09-26,'601766,中国中车,9.09,8.99,9.09,8.97,40501933
2016-09-27,'601766,中国中车,8.98,8.99,9.01,8.92,29415982
2016-09-28,'601766,中国中车,8.99,8.95,9.0,8.93,17569700
2016-09-29,'601766,中国中车,8.97,8.95,9.01,8.94,19784299
2016-09-30,'601766,中国中车,8.95,8.96,8.99,8.95,15871172
2016-10-10,'601766,中国中车,8.98,9.07,9.08,8.98,30760975
2016-10-11,'601766,中国中车,9.07,9.07,9.11,9.05,35183334
2016-10-12,'601766,中国中车,9.07,9.05,9.1,9.02,28405543
2016-10-13,'601766,中国中车,9.05,9.16,9.17,9.03,54422202
2016-10-14,'601766,中国中车,9.14,9.21,9.25,9.1,71913381
2016-10-17,'601766,中国中车,9.21,9.1,9.21,9.05,54585907
2016-10-18,'601766,中国中车,9.08,9.45,9.61,9.07,166690987
2016-10-19,'601766,中国中车,9.4,9.36,9.48,9.31,100683276
2016-10-20,'601766,中国中车,9.38,9.29,9.41,9.28,54334328
2016-10-21,'601766,中国中车,9.29,9.57,9.89,9.28,248466593
2016-10-24,'601766,中国中车,9.6,9.7,9.92,9.57,187896186
2016-10-25,'601766,中国中车,9.7,9.58,9.7,9.51,103543589
2016-10-26,'601766,中国中车,9.58,9.47,9.58,9.44,74759289
2016-10-27,'601766,中国中车,9.44,9.56,9.66,9.44,83168205
2016-10-28,'601766,中国中车,9.52,9.41,9.64,9.4,83954194
2016-10-31,'601766,中国中车,9.37,9.32,9.38,9.27,54794318
2016-11-01,'601766,中国中车,9.32,9.37,9.38,9.3,39597866
2016-11-02,'601766,中国中车,9.34,9.25,9.37,9.24,51889228
2016-11-03,'601766,中国中车,9.23,9.49,9.65,9.2,130948611
2016-11-04,'601766,中国中车,9.45,9.35,9.48,9.34,59083199
2016-11-07,'601766,中国中车,9.35,9.35,9.38,9.26,34632768
2016-11-08,'601766,中国中车,9.38,9.41,9.53,9.32,64956094
2016-11-09,'601766,中国中车,9.38,9.31,9.43,9.22,80840503
2016-11-10,'601766,中国中车,9.43,9.43,9.58,9.39,86061865
2016-11-11,'601766,中国中车,9.43,9.73,9.88,9.38,240408932
2016-11-14,'601766,中国中车,9.65,10.09,10.26,9.65,296456336
2016-11-15,'601766,中国中车,10.05,9.96,10.06,9.88,144418672
2016-11-16,'601766,中国中车,9.96,9.93,9.97,9.83,75614261
2016-11-17,'601766,中国中车,9.94,9.94,10.0,9.75,112778750
2016-11-18,'601766,中国中车,9.94,10.16,10.66,9.88,240000686
2016-11-21,'601766,中国中车,10.19,10.5,10.64,10.13,293233011
2016-11-22,'601766,中国中车,10.57,10.42,10.78,10.36,263501706
2016-11-23,'601766,中国中车,10.41,10.48,10.64,10.38,144561141
2016-11-24,'601766,中国中车,10.39,10.33,10.47,10.26,106806791
2016-11-25,'601766,中国中车,10.4,10.51,10.55,10.25,134256971
2016-11-28,'601766,中国中车,10.62,10.73,10.92,10.61,255923351
2016-11-29,'601766,中国中车,10.71,11.8,11.8,10.53,659161314
2016-11-30,'601766,中国中车,11.7,11.98,12.19,11.46,608563915
2016-12-01,'601766,中国中车,11.82,11.61,12.04,11.53,359644919
2016-12-02,'601766,中国中车,11.57,11.32,11.66,11.25,311070613
2016-12-05,'601766,中国中车,10.94,10.67,11.06,10.53,336854072
2016-12-06,'601766,中国中车,10.63,10.67,10.81,10.63,134260307
2016-12-07,'601766,中国中车,10.66,10.68,10.72,10.45,139302274
2016-12-08,'601766,中国中车,10.66,10.4,10.69,10.38,160414813
2016-12-09,'601766,中国中车,10.36,10.55,10.69,10.34,236729833
2016-12-12,'601766,中国中车,10.42,10.04,10.46,9.9,314459377
2016-12-13,'601766,中国中车,9.98,10.09,10.22,9.88,149993797
2016-12-14,'601766,中国中车,10.0,9.9,10.07,9.85,129228460
2016-12-15,'601766,中国中车,9.85,9.94,10.0,9.84,93187277
2016-12-16,'601766,中国中车,9.9,9.96,10.03,9.88,100516189
2016-12-19,'601766,中国中车,9.95,9.83,9.95,9.81,86829905
2016-12-20,'601766,中国中车,9.85,9.81,9.9,9.71,86153736
2016-12-21,'601766,中国中车,9.82,9.99,10.06,9.82,153594959
2016-12-22,'601766,中国中车,9.97,10.02,10.15,9.93,113306565
2016-12-23,'601766,中国中车,10.03,9.9,10.15,9.84,127585279
2016-12-26,'601766,中国中车,9.88,10.01,10.04,9.61,120661781
2016-12-27,'601766,中国中车,9.98,9.93,10.08,9.91,84742102
2016-12-28,'601766,中国中车,9.9,9.78,9.94,9.73,73734385
2016-12-29,'601766,中国中车,9.79,9.82,9.92,9.66,74533689
2016-12-30,'601766,中国中车,9.82,9.77,9.85,9.66,91236103
2017-01-03,'601766,中国中车,9.75,9.84,9.89,9.75,60555344
2017-01-04,'601766,中国中车,9.85,9.94,9.97,9.83,87247071
2017-01-05,'601766,中国中车,9.94,9.9,9.94,9.87,70332394
2017-01-06,'601766,中国中车,9.91,9.94,10.05,9.9,98758783
2017-01-09,'601766,中国中车,9.92,10.14,10.14,9.91,129091714
2017-01-10,'601766,中国中车,10.12,10.06,10.14,10.01,79123623
2017-01-11,'601766,中国中车,10.05,9.97,10.09,9.94,76861991
2017-01-12,'601766,中国中车,9.95,9.87,10.05,9.87,70340782
2017-01-13,'601766,中国中车,9.85,9.9,9.94,9.75,102148627
2017-01-16,'601766,中国中车,9.85,10.01,10.06,9.68,185394371
2017-01-17,'601766,中国中车,9.95,9.94,9.96,9.83,55108393
2017-01-18,'601766,中国中车,9.92,9.95,10.01,9.9,51606730
2017-01-19,'601766,中国中车,9.93,9.86,9.93,9.84,38769749
2017-01-20,'601766,中国中车,9.85,9.93,9.95,9.84,38044315
2017-01-23,'601766,中国中车,9.92,9.97,10.02,9.91,39578652
2017-01-24,'601766,中国中车,9.98,9.98,10.01,9.94,47261630
2017-01-25,'601766,中国中车,9.99,10.01,10.03,9.96,45732391
2017-01-26,'601766,中国中车,10.02,10.0,10.04,9.99,37138512
2017-02-03,'601766,中国中车,10.03,9.97,10.06,9.97,26523171
2017-02-06,'601766,中国中车,9.98,10.0,10.05,9.96,46993836
2017-02-07,'601766,中国中车,10.01,9.95,10.01,9.92,39686346
2017-02-08,'601766,中国中车,9.92,9.95,9.95,9.83,49429585
2017-02-09,'601766,中国中车,9.93,10.05,10.12,9.91,89941358
2017-02-10,'601766,中国中车,10.05,10.35,10.54,10.05,231866963
2017-02-13,'601766,中国中车,10.35,10.41,10.68,10.31,195348098
2017-02-14,'601766,中国中车,10.38,10.44,10.48,10.32,85350183
2017-02-15,'601766,中国中车,10.43,10.37,10.65,10.34,157538888
2017-02-16,'601766,中国中车,10.37,10.38,10.4,10.26,76932149
2017-02-17,'601766,中国中车,10.36,10.25,10.39,10.21,80457157
2017-02-20,'601766,中国中车,10.26,10.37,10.38,10.25,123184678
2017-02-21,'601766,中国中车,10.39,10.47,10.5,10.37,103678718
2017-02-22,'601766,中国中车,10.47,10.44,10.47,10.38,62650368
2017-02-23,'601766,中国中车,10.44,10.47,10.58,10.4,102314193
2017-02-24,'601766,中国中车,10.46,10.4,10.46,10.31,68872459
2017-02-27,'601766,中国中车,10.37,10.29,10.43,10.26,56231253
2017-02-28,'601766,中国中车,10.29,10.32,10.34,10.27,41796129
2017-03-01,'601766,中国中车,10.32,10.4,10.44,10.28,81420660
2017-03-02,'601766,中国中车,10.4,10.26,10.48,10.25,69016488
2017-03-03,'601766,中国中车,10.21,10.27,10.29,10.16,62598566
2017-03-06,'601766,中国中车,10.27,10.25,10.29,10.21,38778747
2017-03-07,'601766,中国中车,10.24,10.2,10.25,10.15,57475099
2017-03-08,'601766,中国中车,10.18,10.19,10.27,10.14,36408916
2017-03-09,'601766,中国中车,10.17,10.15,10.18,10.05,58422419
2017-03-10,'601766,中国中车,10.11,10.05,10.14,10.04,32925731
2017-03-13,'601766,中国中车,10.04,10.12,10.13,9.95,44697898
2017-03-14,'601766,中国中车,10.12,10.11,10.17,10.05,45272472
2017-03-15,'601766,中国中车,10.09,10.14,10.17,10.04,46938296
2017-03-16,'601766,中国中车,10.14,10.2,10.22,10.13,50786383
2017-03-17,'601766,中国中车,10.22,10.12,10.25,10.07,57736676
2017-03-20,'601766,中国中车,10.13,10.21,10.25,10.09,60717137
2017-03-21,'601766,中国中车,10.2,10.27,10.33,10.17,69122626
2017-03-22,'601766,中国中车,10.27,10.29,10.45,10.21,107816542
2017-03-23,'601766,中国中车,10.3,10.22,10.37,10.11,81277423
2017-03-24,'601766,中国中车,10.21,10.55,10.66,10.18,249641843
2017-03-27,'601766,中国中车,10.52,10.46,10.66,10.43,118568183
2017-03-28,'601766,中国中车,10.5,10.47,10.54,10.39,86252868
2017-03-29,'601766,中国中车,10.45,10.5,10.63,10.4,118554484
2017-03-30,'601766,中国中车,10.45,10.31,10.46,10.21,126996220
2017-03-31,'601766,中国中车,10.3,10.24,10.3,10.11,101416860
2017-04-05,'601766,中国中车,10.3,10.64,10.69,10.3,229301817
2017-04-06,'601766,中国中车,10.66,10.85,11.08,10.55,245226627
2017-04-07,'601766,中国中车,10.88,10.86,11.05,10.75,157286323
2017-04-10,'601766,中国中车,10.81,10.69,10.94,10.67,112266694
2017-04-11,'601766,中国中车,10.7,10.78,10.83,10.55,157508068
2017-04-12,'601766,中国中车,10.73,10.62,10.77,10.54,84342268
2017-04-13,'601766,中国中车,10.61,10.48,10.66,10.44,112711315
2017-04-14,'601766,中国中车,10.51,10.4,10.57,10.34,98740257
2017-04-17,'601766,中国中车,10.44,10.45,10.47,10.32,79754443
2017-04-18,'601766,中国中车,10.45,10.43,10.55,10.39,68927291
2017-04-19,'601766,中国中车,10.4,10.43,10.46,10.22,107069905
2017-04-20,'601766,中国中车,10.4,10.47,10.5,10.3,86822426
2017-04-21,'601766,中国中车,10.48,10.56,10.59,10.39,96752710
2017-04-24,'601766,中国中车,10.54,10.44,10.54,10.12,149838018
2017-04-25,'601766,中国中车,10.32,10.26,10.37,10.25,59684647
2017-04-26,'601766,中国中车,10.28,10.24,10.33,10.2,56417568
2017-04-27,'601766,中国中车,10.21,10.2,10.23,10.0,78406484
2017-04-28,'601766,中国中车,10.02,10.1,10.11,9.97,100480237
2017-05-02,'601766,中国中车,10.1,10.04,10.12,10.02,41713765
2017-05-03,'601766,中国中车,10.05,9.88,10.08,9.86,80687901
2017-05-04,'601766,中国中车,9.8,9.9,10.0,9.75,76084341
2017-05-05,'601766,中国中车,9.92,9.93,9.97,9.85,50120115
2017-05-08,'601766,中国中车,9.97,10.02,10.04,9.72,113601504
2017-05-09,'601766,中国中车,9.95,9.98,10.02,9.9,40984680
2017-05-10,'601766,中国中车,9.99,9.93,10.06,9.81,54727080
2017-05-11,'601766,中国中车,9.9,10.05,10.1,9.81,90036055
2017-05-12,'601766,中国中车,10.05,10.0,10.09,9.97,52892939
2017-05-15,'601766,中国中车,10.07,10.01,10.15,9.98,61146804
2017-05-16,'601766,中国中车,9.99,9.94,9.99,9.78,59534938
2017-05-17,'601766,中国中车,9.94,9.9,9.97,9.88,40313646
2017-05-18,'601766,中国中车,9.85,9.85,9.89,9.75,59263070
2017-05-19,'601766,中国中车,9.82,9.83,9.85,9.78,28363601
2017-05-22,'601766,中国中车,9.82,9.83,9.85,9.63,73970354
2017-05-23,'601766,中国中车,9.75,9.93,9.95,9.63,96154143
2017-05-24,'601766,中国中车,9.83,9.94,9.96,9.76,57393813
2017-05-25,'601766,中国中车,9.93,10.01,10.05,9.86,49859207
2017-05-26,'601766,中国中车,9.99,10.01,10.05,9.97,53922219
2017-05-31,'601766,中国中车,10.02,10.13,10.17,9.99,72035298
2017-06-01,'601766,中国中车,10.08,10.27,10.28,10.06,104744661
2017-06-02,'601766,中国中车,10.24,10.23,10.3,10.15,53392809
2017-06-05,'601766,中国中车,10.22,10.07,10.23,10.06,48161431
2017-06-06,'601766,中国中车,10.07,10.1,10.13,10.03,28038497
2017-06-07,'601766,中国中车,10.1,10.11,10.13,10.07,78101706
2017-06-08,'601766,中国中车,10.09,10.02,10.1,10.02,42438507
2017-06-09,'601766,中国中车,10.05,10.09,10.16,10.03,50382509
2017-06-12,'601766,中国中车,10.05,10.02,10.09,9.94,49691917
2017-06-13,'601766,中国中车,9.98,9.99,10.02,9.9,31719605
2017-06-14,'601766,中国中车,9.99,9.97,10.01,9.92,26755641
2017-06-15,'601766,中国中车,9.95,9.97,10.0,9.94,26427657
2017-06-16,'601766,中国中车,9.96,9.96,10.02,9.94,24137082
2017-06-19,'601766,中国中车,9.95,10.0,10.01,9.94,27699970
2017-06-20,'601766,中国中车,10.0,9.94,10.01,9.91,38164657
2017-06-21,'601766,中国中车,9.96,9.94,9.98,9.92,30120658
2017-06-22,'601766,中国中车,9.92,9.99,10.02,9.91,62306107
2017-06-23,'601766,中国中车,9.97,10.01,10.02,9.88,52767753
2017-06-26,'601766,中国中车,10.1,10.06,10.17,10.0,83662812
2017-06-27,'601766,中国中车,10.1,10.05,10.11,10.03,46668146
2017-06-28,'601766,中国中车,10.02,10.05,10.11,9.99,39378480
2017-06-29,'601766,中国中车,10.05,10.05,10.08,10.03,27372932
2017-06-30,'601766,中国中车,10.05,10.12,10.13,10.02,51196094
2017-07-03,'601766,中国中车,10.12,10.1,10.14,10.06,32241780
2017-07-04,'601766,中国中车,10.11,10.06,10.12,10.04,27658513
2017-07-05,'601766,中国中车,10.06,10.05,10.06,9.98,41506118
2017-07-06,'601766,中国中车,10.05,10.04,10.07,9.99,32555657
2017-07-07,'601766,中国中车,10.01,10.08,10.1,9.98,47995693
2017-07-10,'601766,中国中车,10.06,10.09,10.13,10.03,35984021
2017-07-11,'601766,中国中车,10.08,10.08,10.11,10.03,41612117
2017-07-12,'601766,中国中车,10.09,10.0,10.1,9.98,43238042
2017-07-13,'601766,中国中车,9.98,10.11,10.13,9.97,68980140
2017-07-14,'601766,中国中车,10.11,10.22,10.24,10.09,95072827
2017-07-17,'601766,中国中车,10.26,10.01,10.27,9.99,89086199
2017-07-18,'601766,中国中车,9.97,10.1,10.1,9.93,50735155
2017-07-19,'601766,中国中车,10.1,10.24,10.25,10.09,91338533
2017-07-20,'601766,中国中车,10.22,10.21,10.34,10.17,71928103
2017-07-21,'601766,中国中车,10.19,10.21,10.28,10.17,45846741
2017-07-24,'601766,中国中车,10.15,10.17,10.24,10.14,47772519
2017-07-25,'601766,中国中车,10.17,10.11,10.19,10.04,50771523
2017-07-26,'601766,中国中车,10.14,10.08,10.15,10.05,33396809
2017-07-27,'601766,中国中车,10.08,10.09,10.1,10.04,38969325
2017-07-28,'601766,中国中车,10.09,10.09,10.14,10.07,33031245
2017-07-31,'601766,中国中车,10.09,10.08,10.11,10.05,46414925
2017-08-01,'601766,中国中车,10.09,10.11,10.12,10.06,37467985
2017-08-02,'601766,中国中车,10.11,10.12,10.2,10.09,46095816
2017-08-03,'601766,中国中车,10.1,10.06,10.12,10.03,39713798
2017-08-04,'601766,中国中车,10.09,10.13,10.17,10.08,41030408
2017-08-07,'601766,中国中车,10.13,10.12,10.16,10.09,33376241
2017-08-08,'601766,中国中车,10.11,10.26,10.32,10.11,84792042
2017-08-09,'601766,中国中车,10.24,10.22,10.25,10.17,43475109
2017-08-10,'601766,中国中车,10.23,10.21,10.23,10.14,50307805
2017-08-11,'601766,XD中国中,10.01,9.81,10.01,9.8,58324211
2017-08-14,'601766,中国中车,9.88,9.91,9.93,9.83,31879134
2017-08-15,'601766,中国中车,9.92,9.9,9.93,9.85,29957590
2017-08-16,'601766,中国中车,9.89,9.87,9.89,9.84,29217537
2017-08-17,'601766,中国中车,9.9,9.96,10.02,9.89,42597695
2017-08-18,'601766,中国中车,9.96,9.95,9.97,9.92,29446709
2017-08-21,'601766,中国中车,9.96,9.96,10.0,9.92,39208533
2017-08-22,'601766,中国中车,9.99,9.93,10.0,9.91,34154926
2017-08-23,'601766,中国中车,9.93,9.89,9.95,9.88,26308561
2017-08-24,'601766,中国中车,9.9,9.82,9.9,9.8,30559280
2017-08-25,'601766,中国中车,9.8,9.91,9.92,9.8,35163448
2017-08-28,'601766,中国中车,9.87,9.98,10.05,9.86,73273000
2017-08-29,'601766,中国中车,9.97,9.94,9.99,9.93,32074349
2017-08-30,'601766,中国中车,9.95,9.97,9.98,9.92,29285288
2017-08-31,'601766,中国中车,9.96,9.94,9.99,9.92,28594442
2017-09-01,'601766,中国中车,9.95,9.9,9.96,9.88,40172036
2017-09-04,'601766,中国中车,9.91,9.88,9.92,9.85,30820492
2017-09-05,'601766,中国中车,9.89,9.89,9.91,9.85,24891849
2017-09-06,'601766,中国中车,9.89,9.96,10.03,9.83,72909936
2017-09-07,'601766,中国中车,9.95,9.87,9.95,9.86,46357321
2017-09-08,'601766,中国中车,9.88,9.85,9.89,9.83,31069162
2017-09-11,'601766,中国中车,9.88,9.88,9.91,9.83,34897984
2017-09-12,'601766,中国中车,9.86,9.84,9.89,9.82,38748893
2017-09-13,'601766,中国中车,9.84,9.88,9.91,9.82,34035938
2017-09-14,'601766,中国中车,9.91,9.96,10.09,9.91,89149516
2017-09-15,'601766,中国中车,9.95,9.88,9.95,9.85,59531856
2017-09-18,'601766,中国中车,9.86,9.9,9.93,9.86,33398782
2017-09-19,'601766,中国中车,9.9,9.86,9.92,9.85,37821786
2017-09-20,'601766,中国中车,9.85,9.87,9.87,9.84,27489862
2017-09-21,'601766,中国中车,9.87,9.84,9.88,9.83,33034474
2017-09-22,'601766,中国中车,9.82,9.83,9.86,9.81,27503226
2017-09-25,'601766,中国中车,9.84,9.77,9.85,9.76,31645311
2017-09-26,'601766,中国中车,9.76,9.76,9.79,9.74,22474069
2017-09-27,'601766,中国中车,9.76,9.77,9.85,9.74,27541958
2017-09-28,'601766,中国中车,9.77,9.72,9.78,9.71,24949347
2017-09-29,'601766,中国中车,9.72,9.73,9.77,9.71,22085816
2017-10-09,'601766,中国中车,9.84,9.79,9.86,9.78,29731804
2017-10-10,'601766,中国中车,9.8,9.84,9.84,9.77,24280077
2017-10-11,'601766,中国中车,9.85,9.83,9.87,9.81,21701652
2017-10-12,'601766,中国中车,9.84,9.83,9.87,9.8,30252182
2017-10-13,'601766,中国中车,9.85,9.87,9.94,9.83,45242056
2017-10-16,'601766,中国中车,9.89,10.0,10.15,9.88,126869464
2017-10-17,'601766,中国中车,10.01,10.01,10.03,9.93,43938822
2017-10-18,'601766,中国中车,10.01,9.94,10.04,9.92,40455269
2017-10-19,'601766,中国中车,9.97,9.87,10.03,9.85,41663556
2017-10-20,'601766,中国中车,9.87,9.92,9.94,9.83,29951421
2017-10-23,'601766,中国中车,9.94,10.02,10.14,9.92,73129491
2017-10-24,'601766,中国中车,10.01,10.21,10.23,9.98,161919001
2017-10-25,'601766,中国中车,10.21,10.19,10.24,10.12,84329072
2017-10-26,'601766,中国中车,10.18,10.98,11.17,10.12,381488984
2017-10-27,'601766,中国中车,10.88,10.68,10.98,10.6,231378198
2017-10-30,'601766,中国中车,10.72,11.19,11.38,10.71,393596011
2017-10-31,'601766,中国中车,11.09,11.45,11.66,11.02,339897777
2017-11-01,'601766,中国中车,11.36,11.4,11.66,11.29,235866352
2017-11-02,'601766,中国中车,11.35,11.4,11.5,11.18,226625963
2017-11-03,'601766,中国中车,11.38,11.34,11.45,11.02,254704485
2017-11-06,'601766,中国中车,11.24,11.2,11.25,11.06,151992341
2017-11-07,'601766,中国中车,11.16,11.4,11.66,11.16,296226352
2017-11-08,'601766,中国中车,11.35,11.16,11.4,11.11,210020122
2017-11-09,'601766,中国中车,11.18,11.25,11.38,11.07,169281677
2017-11-10,'601766,中国中车,11.12,10.91,11.18,10.88,220996595
2017-11-13,'601766,中国中车,10.87,10.94,11.03,10.85,123129821
2017-11-14,'601766,中国中车,10.95,10.62,11.03,10.6,165582074
2017-11-15,'601766,中国中车,10.57,10.6,10.65,10.45,142517152
2017-11-16,'601766,中国中车,10.56,10.33,10.63,10.32,112243934
2017-11-17,'601766,中国中车,10.3,10.63,10.65,10.23,210022276
2017-11-20,'601766,中国中车,10.56,10.66,10.72,10.4,117497471
2017-11-21,'601766,中国中车,10.66,10.77,10.96,10.62,158439610
2017-11-22,'601766,中国中车,10.78,11.83,11.84,10.75,411408956
2017-11-23,'601766,中国中车,11.84,11.59,11.96,11.5,316403480
2017-11-24,'601766,中国中车,11.5,11.66,11.8,11.43,217717402
2017-11-27,'601766,中国中车,11.68,11.68,12.1,11.47,270539212
2017-11-28,'601766,中国中车,11.57,11.35,11.57,11.17,178380378
2017-11-29,'601766,中国中车,11.34,11.41,11.42,11.0,173445233
2017-11-30,'601766,中国中车,11.3,11.6,11.9,11.23,240346213
2017-12-01,'601766,中国中车,11.5,11.63,11.67,11.27,170168174
2017-12-04,'601766,中国中车,11.5,11.54,11.57,11.3,124412124
2017-12-05,'601766,中国中车,11.45,11.73,11.85,11.42,282716917
2017-12-06,'601766,中国中车,11.61,11.68,11.78,11.41,173335432
2017-12-07,'601766,中国中车,11.61,11.65,11.94,11.57,151910413
2017-12-08,'601766,中国中车,11.5,11.34,11.55,11.33,150582821
2017-12-11,'601766,中国中车,11.36,11.41,11.5,11.27,110343192
2017-12-12,'601766,中国中车,11.44,11.02,11.44,11.01,140089658
2017-12-13,'601766,中国中车,10.98,11.09,11.15,10.95,83511702
2017-12-14,'601766,中国中车,11.14,11.24,11.34,11.04,104230108
2017-12-15,'601766,中国中车,11.24,11.22,11.33,11.15,87888657
2017-12-18,'601766,中国中车,11.2,11.23,11.36,11.05,79055095
2017-12-19,'601766,中国中车,11.21,11.45,11.47,11.17,116603866
2017-12-20,'601766,中国中车,11.45,11.66,11.87,11.42,207138508
2017-12-21,'601766,中国中车,11.61,11.69,11.77,11.51,131121211
2017-12-22,'601766,中国中车,11.71,11.72,11.84,11.58,125550992
2017-12-25,'601766,中国中车,11.72,11.6,11.95,11.44,163880652
2017-12-26,'601766,中国中车,11.51,12.17,12.19,11.48,263748011
2017-12-27,'601766,中国中车,12.11,12.03,12.21,11.92,199199805
2017-12-28,'601766,中国中车,12.0,12.03,12.2,11.92,153285997
2017-12-29,'601766,中国中车,12.0,12.11,12.33,11.96,155882520
2018-01-02,'601766,中国中车,12.37,12.75,12.85,12.33,258083714
2018-01-03,'601766,中国中车,12.75,12.69,12.79,12.56,150454784
2018-01-04,'601766,中国中车,12.69,12.64,12.85,12.55,157829875
2018-01-05,'601766,中国中车,12.6,12.68,12.76,12.56,142559509
2018-01-08,'601766,中国中车,12.66,12.29,12.66,12.17,313649035
2018-01-09,'601766,中国中车,12.21,12.2,12.33,12.07,172000025
2018-01-10,'601766,中国中车,12.22,12.24,12.36,12.13,162113401
2018-01-11,'601766,中国中车,12.13,12.23,12.25,12.02,117548446
2018-01-12,'601766,中国中车,12.2,12.15,12.25,12.08,82583381
2018-01-15,'601766,中国中车,12.08,11.83,12.08,11.74,182778337
2018-01-16,'601766,中国中车,11.77,12.19,12.2,11.75,173991340
2018-01-17,'601766,中国中车,12.12,12.15,12.4,12.04,175907852
2018-01-18,'601766,中国中车,12.13,12.35,12.38,12.03,185618897
2018-01-19,'601766,中国中车,12.35,12.16,12.45,12.1,151677220
2018-01-22,'601766,中国中车,12.09,12.06,12.1,11.93,106658725
2018-01-23,'601766,中国中车,12.1,12.51,12.53,12.0,239156157
2018-01-24,'601766,中国中车,12.49,12.47,12.52,12.25,184755916
2018-01-25,'601766,中国中车,12.38,12.3,12.44,12.22,126259002
2018-01-26,'601766,中国中车,12.24,12.32,12.42,12.21,124931757
2018-01-29,'601766,中国中车,12.32,11.83,12.37,11.81,209806904
2018-01-30,'601766,中国中车,11.8,11.6,11.96,11.57,122634080
2018-01-31,'601766,中国中车,11.5,11.38,11.56,11.24,147289045
2018-02-01,'601766,中国中车,11.42,11.56,11.58,11.16,157579522
2018-02-02,'601766,中国中车,11.46,11.47,11.49,11.32,80733047
2018-02-05,'601766,中国中车,11.21,11.36,11.43,11.16,84050548
2018-02-06,'601766,中国中车,11.15,11.36,11.45,11.07,188966136
2018-02-07,'601766,中国中车,11.42,11.34,11.5,11.08,121477484
2018-02-08,'601766,中国中车,11.28,10.79,11.37,10.55,155014333
2018-02-09,'601766,中国中车,10.5,10.34,10.5,9.81,203617291
2018-02-12,'601766,中国中车,10.17,10.22,10.35,10.1,65658212
2018-02-13,'601766,中国中车,10.3,10.23,10.43,10.21,69185721
2018-02-14,'601766,中国中车,10.2,10.12,10.25,10.02,53688101
2018-02-22,'601766,中国中车,10.2,10.33,10.35,10.16,62705586
2018-02-23,'601766,中国中车,10.33,10.42,10.47,10.27,69062443
2018-02-26,'601766,中国中车,10.44,10.6,10.62,10.35,91061578
2018-02-27,'601766,中国中车,10.61,10.59,10.67,10.5,76940902
2018-02-28,'601766,中国中车,10.52,10.45,10.56,10.38,59810152
2018-03-01,'601766,中国中车,10.35,10.38,10.51,10.31,64904950
2018-03-02,'601766,中国中车,10.25,10.25,10.34,10.22,50872986
2018-03-05,'601766,中国中车,10.24,10.33,10.4,10.24,44187737
2018-03-06,'601766,中国中车,10.35,10.55,10.57,10.33,74153895
2018-03-07,'601766,中国中车,10.51,10.53,10.62,10.41,65093647
2018-03-08,'601766,中国中车,10.56,10.5,10.58,10.45,38198541
2018-03-09,'601766,中国中车,10.54,10.69,10.74,10.46,82262499
2018-03-12,'601766,中国中车,10.74,10.71,10.77,10.62,65285622
2018-03-13,'601766,中国中车,10.7,10.57,10.7,10.51,56725571
2018-03-14,'601766,中国中车,10.52,10.42,10.53,10.42,44438174
2018-03-15,'601766,中国中车,10.36,10.43,10.47,10.35,41814736
2018-03-16,'601766,中国中车,10.43,10.28,10.46,10.26,58121545
2018-03-19,'601766,中国中车,10.28,10.29,10.36,10.26,43437125
2018-03-20,'601766,中国中车,10.25,10.29,10.34,10.16,47268901
2018-03-21,'601766,中国中车,10.28,10.29,10.39,10.25,48391384
2018-03-22,'601766,中国中车,10.29,10.27,10.33,10.16,46634694
2018-03-23,'601766,中国中车,10.0,10.27,10.28,9.91,126982281
2018-03-26,'601766,中国中车,10.2,10.1,10.2,9.99,47265945
2018-03-27,'601766,中国中车,10.17,10.25,10.32,10.14,51545895
2018-03-28,'601766,中国中车,10.15,10.08,10.23,10.03,48964504
2018-03-29,'601766,中国中车,10.08,10.13,10.16,9.98,56289292
2018-03-30,'601766,中国中车,10.13,10.05,10.15,10.03,43184988
2018-04-02,'601766,中国中车,10.03,9.99,10.09,9.98,51522514
2018-04-03,'601766,中国中车,9.91,9.81,9.94,9.8,72177638
2018-04-04,'601766,中国中车,9.85,9.78,9.9,9.78,45096927
2018-04-09,'601766,中国中车,9.75,9.7,9.78,9.62,43806215
2018-04-10,'601766,中国中车,9.71,9.95,9.95,9.71,57692233
2018-04-11,'601766,中国中车,9.92,9.93,10.02,9.86,47326548
2018-04-12,'601766,中国中车,9.9,9.83,9.92,9.82,29838349
2018-04-13,'601766,中国中车,9.88,9.76,9.89,9.75,29603751
2018-04-16,'601766,中国中车,9.72,9.7,9.75,9.62,39459672
2018-04-17,'601766,中国中车,9.7,9.5,9.75,9.44,40821453
2018-04-18,'601766,中国中车,9.59,9.53,9.59,9.44,35812852
2018-04-19,'601766,中国中车,9.52,9.56,9.6,9.51,29666992
2018-04-20,'601766,中国中车,9.42,9.45,9.54,9.31,64662994
2018-04-23,'601766,中国中车,9.42,9.45,9.49,9.38,27756523
2018-04-24,'601766,中国中车,9.41,9.63,9.72,9.41,47082400
2018-04-25,'601766,中国中车,9.57,9.56,9.6,9.52,24326990
2018-04-26,'601766,中国中车,9.6,9.56,9.63,9.45,35512138
2018-04-27,'601766,中国中车,9.61,9.67,9.7,9.58,40853958
2018-05-02,'601766,中国中车,9.75,9.61,9.78,9.59,25414738
2018-05-03,'601766,中国中车,9.6,9.64,9.68,9.5,30966722
2018-05-04,'601766,中国中车,9.62,9.63,9.71,9.61,22580553
2018-05-07,'601766,中国中车,9.67,9.69,9.73,9.62,29612030
2018-05-08,'601766,中国中车,9.69,9.74,9.76,9.68,31065978
2018-05-09,'601766,中国中车,9.74,9.73,9.8,9.7,26621563
2018-05-10,'601766,中国中车,9.78,9.72,9.78,9.66,24417664
2018-05-11,'601766,中国中车,9.76,9.65,9.76,9.64,19452530
2018-05-14,'601766,中国中车,9.68,9.63,9.7,9.61,20395825
2018-05-15,'601766,中国中车,9.65,9.68,9.69,9.58,23882368
2018-05-16,'601766,中国中车,9.68,9.56,9.68,9.56,24888227
2018-05-17,'601766,中国中车,9.56,9.48,9.58,9.47,22952819
2018-05-18,'601766,中国中车,9.47,9.56,9.57,9.45,23477281
2018-05-21,'601766,中国中车,9.6,9.74,9.75,9.6,45077345
2018-05-22,'601766,中国中车,9.75,9.66,9.75,9.6,34422056
2018-05-23,'601766,中国中车,9.67,9.55,9.67,9.55,25000851
2018-05-24,'601766,中国中车,9.53,9.5,9.55,9.48,22903286
2018-05-25,'601766,中国中车,9.51,9.54,9.59,9.46,26746052
2018-05-28,'601766,中国中车,9.54,9.42,9.54,9.41,24613184
2018-05-29,'601766,中国中车,9.4,9.46,9.47,9.3,45394412
2018-05-30,'601766,中国中车,9.35,9.07,9.35,9.05,43403040
2018-05-31,'601766,中国中车,9.2,9.16,9.2,9.1,35761803
2018-06-01,'601766,中国中车,9.15,9.1,9.15,9.08,21156907
2018-06-04,'601766,中国中车,9.1,9.12,9.15,9.09,17681671
2018-06-05,'601766,中国中车,9.13,9.1,9.13,9.05,25940362
2018-06-06,'601766,中国中车,9.1,9.0,9.11,8.98,37075591
2018-06-07,'601766,中国中车,9.02,8.99,9.04,8.98,27724170
2018-06-08,'601766,中国中车,8.98,8.78,8.98,8.71,50750737
2018-06-11,'601766,中国中车,8.78,8.73,8.78,8.7,22831119
2018-06-12,'601766,中国中车,8.74,8.77,8.79,8.7,21952081
2018-06-13,'601766,中国中车,8.74,8.68,8.75,8.59,33860750
2018-06-14,'601766,中国中车,8.62,8.66,8.69,8.58,29766142
2018-06-15,'601766,中国中车,8.66,8.66,8.71,8.54,35709883
2018-06-19,'601766,中国中车,8.52,7.84,8.58,7.79,83227948
2018-06-20,'601766,中国中车,7.81,7.86,7.93,7.79,40614978
2018-06-21,'601766,中国中车,7.85,7.58,7.94,7.56,43491551
2018-06-22,'601766,中国中车,7.55,7.6,7.66,7.36,34051097
2018-06-25,'601766,中国中车,7.62,7.53,7.68,7.51,27346089
2018-06-26,'601766,中国中车,7.5,7.57,7.6,7.41,24609216
2018-06-27,'601766,中国中车,7.57,7.61,7.78,7.54,33902653
2018-06-28,'601766,中国中车,7.59,7.61,7.71,7.54,26237195
2018-06-29,'601766,中国中车,7.66,7.7,7.71,7.6,25635385
2018-07-02,'601766,中国中车,7.69,7.47,7.7,7.43,30118979
2018-07-03,'601766,中国中车,7.47,7.56,7.59,7.4,26746112
2018-07-04,'601766,中国中车,7.56,7.52,7.64,7.49,23897243
2018-07-05,'601766,中国中车,7.45,7.39,7.53,7.38,22450903
2018-07-06,'601766,中国中车,7.44,7.39,7.46,7.21,27751722
2018-07-09,'601766,中国中车,7.38,7.51,7.52,7.38,21338787
2018-07-10,'601766,中国中车,7.51,7.55,7.58,7.5,17283357
2018-07-11,'601766,中国中车,7.44,7.37,7.48,7.36,21124711
2018-07-12,'601766,中国中车,7.41,7.59,7.61,7.4,29066937
2018-07-13,'601766,中国中车,7.62,7.59,7.62,7.55,18771084
2018-07-16,'601766,XD中国中,7.48,7.41,7.48,7.36,17959110
2018-07-17,'601766,中国中车,7.41,7.37,7.42,7.33,14875482
2018-07-18,'601766,中国中车,7.37,7.32,7.43,7.32,18700780
2018-07-19,'601766,中国中车,7.32,7.28,7.38,7.25,18074257
2018-07-20,'601766,中国中车,7.29,7.4,7.43,7.26,28549776
2018-07-23,'601766,中国中车,7.39,7.74,7.81,7.36,67683591
2018-07-24,'601766,中国中车,7.8,8.24,8.31,7.8,124047275
2018-07-25,'601766,中国中车,8.2,8.05,8.2,8.02,51730456
2018-07-26,'601766,中国中车,8.06,7.95,8.13,7.92,35594188
2018-07-27,'601766,中国中车,7.95,7.96,8.08,7.9,28920637
2018-07-30,'601766,中国中车,8.1,8.45,8.76,8.1,104877363
2018-07-31,'601766,中国中车,8.45,8.39,8.49,8.28,38164497
2018-08-01,'601766,中国中车,8.5,8.21,8.65,8.2,48046160
2018-08-02,'601766,中国中车,8.18,8.33,8.38,7.92,71267570
2018-08-03,'601766,中国中车,8.3,8.1,8.33,8.09,36102428
2018-08-06,'601766,中国中车,8.01,8.08,8.27,8.01,35290983
2018-08-07,'601766,中国中车,8.13,8.73,8.75,8.08,124839395
2018-08-08,'601766,中国中车,8.68,8.58,8.73,8.5,60411294
2018-08-09,'601766,中国中车,8.5,8.64,8.71,8.5,52202592
2018-08-10,'601766,中国中车,8.66,8.71,8.78,8.61,38864916
2018-08-13,'601766,中国中车,8.62,8.91,8.92,8.57,74900010
2018-08-14,'601766,中国中车,8.85,8.85,8.9,8.74,32849419
2018-08-15,'601766,中国中车,8.84,8.66,8.97,8.64,41073099
2018-08-16,'601766,中国中车,8.56,8.57,8.65,8.35,40902572
2018-08-17,'601766,中国中车,8.5,8.1,8.56,8.06,89413762
2018-08-20,'601766,中国中车,8.1,8.12,8.21,7.91,45410714
2018-08-21,'601766,中国中车,8.13,8.27,8.33,8.1,40547506
2018-08-22,'601766,中国中车,8.22,8.31,8.36,8.14,31261221
2018-08-23,'601766,中国中车,8.29,8.21,8.34,8.13,31998106
2018-08-24,'601766,中国中车,8.19,8.16,8.24,8.11,21462396
2018-08-27,'601766,中国中车,8.22,8.27,8.32,8.22,31629976
2018-08-28,'601766,中国中车,8.3,8.3,8.35,8.24,22829451
2018-08-29,'601766,中国中车,8.29,8.22,8.3,8.18,19728513
2018-08-30,'601766,中国中车,8.2,8.05,8.24,8.05,21689604
2018-08-31,'601766,中国中车,8.05,8.19,8.22,8.04,34345797
2018-09-03,'601766,中国中车,8.11,8.12,8.17,8.06,17680781
2018-09-04,'601766,中国中车,8.13,8.21,8.24,8.08,19567644
2018-09-05,'601766,中国中车,8.13,8.06,8.22,8.06,19112429
2018-09-06,'601766,中国中车,8.04,8.06,8.18,8.02,19881674
2018-09-07,'601766,中国中车,8.1,8.06,8.15,8.02,14960741
2018-09-10,'601766,中国中车,8.06,7.97,8.08,7.96,16468792
2018-09-11,'601766,中国中车,7.97,7.99,8.07,7.97,15449495
2018-09-12,'601766,中国中车,7.98,7.99,8.06,7.95,13422451
2018-09-13,'601766,中国中车,8.06,8.06,8.1,7.92,24080448
2018-09-14,'601766,中国中车,8.09,8.18,8.21,8.03,33305307
2018-09-17,'601766,中国中车,8.14,8.08,8.17,8.02,18988386
2018-09-18,'601766,中国中车,8.05,8.49,8.55,8.02,71588667
2018-09-19,'601766,中国中车,8.4,8.44,8.5,8.36,46526491
2018-09-20,'601766,中国中车,8.46,8.42,8.53,8.36,27673063
2018-09-21,'601766,中国中车,8.43,8.64,8.72,8.41,56545866
2018-09-25,'601766,中国中车,8.6,8.58,8.65,8.51,29212426
2018-09-26,'601766,中国中车,8.62,8.57,8.73,8.55,35243596
2018-09-27,'601766,中国中车,8.59,8.6,8.67,8.51,30480239
2018-09-28,'601766,中国中车,8.62,8.64,8.67,8.58,22696066
2018-10-08,'601766,中国中车,8.51,8.36,8.55,8.3,41839060
2018-10-09,'601766,中国中车,8.32,8.45,8.53,8.32,26501889
2018-10-10,'601766,中国中车,8.5,8.64,8.73,8.49,37966633
2018-10-11,'601766,中国中车,8.43,8.18,8.58,8.04,55052576
2018-10-12,'601766,中国中车,8.19,8.28,8.35,8.01,39422403
2018-10-15,'601766,中国中车,8.25,8.15,8.34,8.13,23772444
2018-10-16,'601766,中国中车,8.17,8.03,8.29,8.0,26413131
2018-10-17,'601766,中国中车,8.14,8.18,8.21,8.02,26553538
2018-10-18,'601766,中国中车,8.2,8.18,8.4,8.14,52209626
2018-10-19,'601766,中国中车,8.14,8.22,8.23,7.95,48659591
2018-10-22,'601766,中国中车,8.23,8.48,8.59,8.23,70510461
2018-10-23,'601766,中国中车,8.5,8.31,8.51,8.26,42502177
2018-10-24,'601766,中国中车,8.3,8.33,8.52,8.27,55721428
2018-10-25,'601766,中国中车,8.16,8.19,8.24,8.06,33240616
2018-10-26,'601766,中国中车,8.25,8.11,8.29,8.08,25745881
2018-10-29,'601766,中国中车,8.24,8.13,8.24,8.09,26622343
2018-10-30,'601766,中国中车,8.23,8.17,8.23,8.07,34595201
2018-10-31,'601766,中国中车,8.17,8.48,8.66,8.17,98168816
2018-11-01,'601766,中国中车,8.55,8.6,8.88,8.53,90684428
2018-11-02,'601766,中国中车,8.73,8.72,8.83,8.61,67587303
2018-11-05,'601766,中国中车,8.72,8.76,8.81,8.65,45015885
2018-11-06,'601766,中国中车,8.78,8.67,8.78,8.62,31652505
2018-11-07,'601766,中国中车,8.72,8.62,8.78,8.57,32215620
2018-11-08,'601766,中国中车,8.7,8.56,8.72,8.55,28802005
2018-11-09,'601766,中国中车,8.58,8.46,8.61,8.45,25600745
2018-11-12,'601766,中国中车,8.45,8.55,8.58,8.43,31781172
2018-11-13,'601766,中国中车,8.45,8.56,8.58,8.4,47368009
2018-11-14,'601766,中国中车,8.56,8.49,8.58,8.46,34056246
2018-11-15,'601766,中国中车,8.49,8.63,8.67,8.47,44015796
2018-11-16,'601766,中国中车,8.69,8.59,8.76,8.57,48201288
2018-11-19,'601766,中国中车,8.62,8.59,8.63,8.49,35562051
2018-11-20,'601766,中国中车,8.56,8.6,8.65,8.52,51415914
2018-11-21,'601766,中国中车,8.5,8.74,8.79,8.49,78481495
2018-11-22,'601766,中国中车,8.74,8.73,8.83,8.69,45591298
2018-11-23,'601766,中国中车,8.7,8.59,8.87,8.56,52595040
2018-11-26,'601766,中国中车,8.67,8.52,8.67,8.47,28832697
2018-11-27,'601766,中国中车,8.5,8.51,8.59,8.48,24503076
2018-11-28,'601766,中国中车,8.51,8.58,8.61,8.48,22367291
2018-11-29,'601766,中国中车,8.63,8.57,8.79,8.57,43763162
2018-11-30,'601766,中国中车,8.59,8.73,8.74,8.52,43806902
2018-12-03,'601766,中国中车,8.9,8.84,8.96,8.75,72032585
2018-12-04,'601766,中国中车,8.84,8.9,8.93,8.8,45280962
2018-12-05,'601766,中国中车,8.79,8.94,8.95,8.77,41624166
2018-12-06,'601766,中国中车,8.81,8.75,8.87,8.7,39148764
2018-12-07,'601766,中国中车,8.79,9.1,9.18,8.76,97088001
2018-12-10,'601766,中国中车,9.08,9.21,9.33,9.01,98596860
2018-12-11,'601766,中国中车,9.2,9.19,9.31,9.13,58685869
2018-12-12,'601766,中国中车,9.32,9.25,9.32,9.18,53453301
2018-12-13,'601766,中国中车,9.26,9.62,9.63,9.26,139935726
2018-12-14,'601766,中国中车,9.52,9.41,9.65,9.39,108182933
2018-12-17,'601766,中国中车,9.43,9.39,9.51,9.28,72527824
2018-12-18,'601766,中国中车,9.42,9.29,9.53,9.22,60194291
2018-12-19,'601766,中国中车,9.26,9.23,9.34,9.16,41793336
2018-12-20,'601766,中国中车,9.22,9.09,9.29,9.01,54506732
2018-12-21,'601766,中国中车,9.09,9.07,9.14,9.01,43826690
2018-12-24,'601766,中国中车,9.07,9.17,9.36,9.07,55059962
2018-12-25,'601766,中国中车,9.07,9.03,9.11,8.81,52333602
2018-12-26,'601766,中国中车,9.01,8.96,9.1,8.94,31314237