日期,开盘价,最高价,最低价,收盘价,成交量,持仓量,3日均价
20181004,26840,26905,26331,26382,100759,0,26866.333
20181005,26389,26619,26322,26308,106133,0,26586.667
20181008,26136,26772,25972,26011,118843,0,26233.667
20181009,26099,26343,25948,26154,120005,0,26157.667
20181010,26160,26470,25785,25852,124073,0,26005.667
20181011,25358,25628,25076,25384,163028,0,25796.667
20181012,25438,25787,25262,25654,122385,0,25630
20181015,25539,25648,25330,25466,99409,0,25501.333
20181016,25470,25680,25208,25674,109527,0,25598
20181018,25686,25688,25363,25114,116351,0,25418
20181022,25486,26221,25486,25940,115121,0,25576
20181023,25875,25974,25050,25128,142084,0,25394
20181024,25405,25655,25038,25179,146963,0,25415.667
20181025,24777,25142,24601,25115,127141,0,25140.667
20181026,24960,25018,24784,24711,131589,0,25001.667
20181029,24888,25039,24581,24908,88106,0,24911.333
20181030,24747,24855,24570,24723,12789,0,24780.667
20181031,24750,25028,24682,24971,112345,0,24867.333
20181101,25080,25777,25039,25760,127079,0,25151.333
20181102,25782,26759,25769,26139,151152,0,25623.333
20181105,25990,26140,25719,26023,110180,0,25974
20181106,26038,26166,25798,26040,106550,0,26067.333
20181107,26125,26524,25861,26302,146205,0,26121.667
20181108,26630,26630,26055,26143,104418,0,26161.667
20181109,25888,25943,25312,25404,101580,0,25949.667
20181112,25452,25754,25261,25265,100442,0,25604
20181113,25055,25913,25008,25782,150791,0,25483.667
20181114,25805,26013,25430,25779,120148,0,25608.667
20181115,25850,26138,25554,25873,129522,0,25811.333
20181116,26125,26238,25790,26179,117971,0,25943.667
20181119,26099,26378,26064,26146,111988,0,26066
20181120,25960,26116,25438,25626,124253,0,25983.667
20181121,25480,26162,25414,26125,127019,0,25965.667
20181122,26085,26092,25810,25856,83710,0,25869
20181123,25983,26035,25755,25892,82356,0,25957.667
20181126,25988,26512,25971,26468,95275,0,26072
20181127,26290,26429,26138,26349,92832,0,26236.333
20181128,26372,26722,26292,26578,70697,0,26465
20181129,26844,26944,26583,26590,10271,0,26505.667
20181130,26619,26730,26418,26520,95249,0,26562.667
20181203,27117,27329,27029,27171,105528,0,26760.333
20181204,27110,27297,27041,27187,93888,0,26959.333
20181205,26797,26947,26720,26829,75191,0,27062.333
20181206,26498,26499,25912,25951,118062,0,26655.667
20181207,26250,26369,26007,26193,90058,0,26324.333
20181210,25776,25833,25528,25557,92903,0,25900.333
20181211,25657,26046,25566,25940,93659,0,25896.667
20181212,26042,26477,25994,26455,82894,0,25984
20181213,26388,26626,26312,26381,90920,0,26258.667
20181214,26235,26240,25920,26133,77834,0,26323