日期,开盘价,最高价,最低价,收盘价,成交量,成交额,5日均价
20181009,99.41,99.483,99.41,99.411,1370,136216.83,99.383
20181010,99.477,100.48,99.253,99.451,2450,243872.78,99.404
20181011,99.303,99.989,99.303,99.706,2130,212095.55,99.476
20181012,99.527,99.887,99.527,99.716,4210,419918.39,99.537
20181015,99.75,99.787,99.523,99.688,1713,170712.5,99.594
20181016,99.7,99.87,99.51,99.549,2053,204677.88,99.622
20181017,99.56,99.739,99.555,99.69,2320,231260.67,99.67
20181018,99.753,99.78,99.61,99.699,3213,320375.11,99.668
20181019,99.69,99.78,99.628,99.724,4522,450937.39,99.67
20181022,99.763,99.765,99.621,99.623,2080,207291.38,99.657
20181023,99.655,99.655,99.52,99.625,1960,195197.84,99.672
20181024,99.867,99.868,99.492,99.663,2140,213232.23,99.667
20181025,99.6,99.786,99.561,99.655,4610,459468.35,99.658
20181026,99.7,99.8,99.531,99.66,13900,1385595.3,99.645
20181029,99.948,99.948,99.564,99.713,8775,874898.65,99.663
20181030,99.715,99.798,99.659,99.751,4690,467782.19,99.688
20181031,99.75,99.75,99.621,99.66,15680,1562835.6,99.688
20181101,99.66,99.66,99.604,99.642,3120,310836.08,99.685
20181102,99.565,99.648,99.56,99.629,4430,441332.7,99.679
20181105,99.565,99.748,99.565,99.646,1470,146492.75,99.666
20181106,99.74,99.74,99.627,99.683,1440,143521.59,99.652
20181107,99.878,99.88,99.634,99.735,3310,330119.82,99.667
20181108,99.79,99.978,99.761,99.888,2360,235598.17,99.716
20181109,99.963,99.963,99.806,99.88,2700,269705.24,99.766
20181112,99.959,99.969,99.808,99.846,3870,386507.24,99.806
20181113,99.96,99.964,99.7,99.881,1680,167763.03,99.846
20181114,99.808,99.937,99.8,99.934,2240,223718.99,99.886
20181115,99.716,99.974,99.714,99.922,4080,407648.21,99.893
20181116,99.999,100.177,99.903,100.03,9580,958035.31,99.923
20181119,100.001,100.229,100.001,100.069,5750,575523.35,99.967
20181120,100.094,100.094,99.842,99.944,5490,549061.86,99.98
20181121,99.805,100.089,99.805,100.083,6370,637098.77,100.01
20181122,100.129,100.155,100.006,100.085,4080,408421.22,100.042
20181123,100.11,100.277,99.967,100.012,6740,675011.86,100.039
20181126,100.1,100.123,99.916,100.028,5800,580179.11,100.03
20181127,100.126,100.126,99.902,100.035,10780,1078549.75,100.049
20181128,99.911,100.097,99.91,100.006,6740,674075.05,100.033
20181129,100.082,100.084,99.982,100.049,8590,859260.56,100.026
20181130,100.132,100.178,100.018,100.061,9420,942648.09,100.036
20181203,100.055,100.086,100.003,100.021,1210,121054.48,100.034
20181204,100.136,100.25,99.837,100.103,1420,142171.29,100.048
20181205,100.111,100.19,100.051,100.104,2070,207260.34,100.068
20181206,100.144,100.4,100.011,100.29,6306,632174.3,100.116
20181207,100.382,100.549,100.261,100.361,5920,594273.71,100.176
20181210,100.361,100.542,100.321,100.484,3560,357651.48,100.268
20181211,100.484,100.533,100.379,100.444,4000,401846.05,100.337
20181212,100.417,100.5,100.236,100.372,5420,544255,100.39
20181213,100.376,100.376,100.104,100.256,2780,278679.64,100.383
20181214,100.137,100.386,100.137,100.36,2630,263747.64,100.383
20181217,100.379,100.379,100.005,100.291,2580,258815.3,100.345