品种代码,日期,开盘价,最高价,最低价,收盘价,成交量,持仓量,10日均价,20日均价
MHIc1,190401,29432,29679,29380,29672,78307,0,28999.3,28924.9
MHIc1,190402,29680,29788,29583,29725,70700,0,29019.8,28962.35
MHIc1,190403,29778,30132,29750,30070,88068,0,29107.6,29016.25
MHIc1,190404,30026,30118,29812,30113,84993,0,29205.2,29095.4
MHIc1,190408,30160,30220,29965,30181,78739,0,29356.5,29198.85
MHIc1,190409,30152,30294,30071,30090,79730,0,29501.8,29270.35
MHIc1,190410,30092,30192,29944,30105,83602,0,29650.4,29329.15
MHIc1,190411,30170,30231,29795,29835,102273,0,29769.9,29373.45
MHIc1,190412,29890,30216,29704,30162,99833,0,29914.3,29441.6
MHIc1,190415,30159,30336,29685,29693,108224,0,29964.6,29467.3
MHIc1,190416,29788,30188,29697,30134,97103,0,30010.8,29505.05
MHIc1,190417,30154,30234,30008,30110,86807,0,30049.3,29534.55
MHIc1,190418,30040,30106,29882,30085,83333,0,30050.8,29579.2
MHIc1,190423,29930,30074,29743,30070,82270,0,30046.5,29625.85
MHIc1,190424,30060,30129,29629,29630,98174,0,29991.4,29673.95
MHIc1,190425,29640,29846,29413,29527,90222,0,29935.1,29718.45
MHIc1,190426,29456,29721,29448,29705,71370,0,29895.1,29772.75
MHIc1,190429,29718,29836,29628,29817,10531,0,29893.3,29831.6
MHIc1,190430,29610,29620,29368,29494,84840,0,29826.5,29870.4
MHIc1,190500,29610,29620,29368,29478,86072,0,29805,29884.8
MHIc2,190401,29365,29455,29197,29449,519,0,28992,28938.4
MHIc2,190402,29440,29570,29370,29504,385,0,28986,28963
MHIc2,190403,29547,29910,29538,29851,655,0,29047.3,29004.15
MHIc2,190404,29900,29900,29600,29900,766,0,29119.3,29070.75
MHIc2,190408,29940,30000,29750,29965,637,0,29243.7,29161.65
MHIc2,190409,29933,30075,29860,29890,751,0,29364.7,29221.65
MHIc2,190410,29920,29978,29746,29910,926,0,29489.3,29269.05
MHIc2,190411,29966,30017,29588,29617,1167,0,29583.5,29300.95
MHIc2,190412,29691,29986,29493,29940,1398,0,29699.7,29356.3
MHIc2,190415,29950,30128,29480,29486,1626,0,29751.2,29370
MHIc2,190416,29593,29975,29492,29930,1362,0,29799.3,29395.65
MHIc2,190417,29920,30025,29803,29903,1310,0,29839.2,29412.6
MHIc2,190418,29839,29896,29678,29878,1264,0,29841.9,29444.6
MHIc2,190423,29779,29866,29544,29850,2152,0,29836.9,29478.1
MHIc2,190424,29880,29920,29425,29425,4033,0,29782.9,29513.3
MHIc2,190425,29450,29640,29208,29323,7240,0,29726.2,29545.45
MHIc2,190426,29228,29518,29228,29495,17013,0,29684.7,29587
MHIc2,190429,29520,29720,29418,29674,69856,0,29690.4,29636.95
MHIc2,190430,29470,29491,29250,29394,1336,0,29635.8,29667.75
MHIc2,190500,29470,29491,29250,29354,1342,0,29622.6,29686.9
MHIc3,190401,28931,29324,28931,29320,608,0,28727.4,28664.25
MHIc3,190402,29348,29433,29238,29358,333,0,28735.9,28695.15
MHIc3,190403,29408,29772,29403,29713,552,0,28813,28743.3
MHIc3,190404,29659,29760,29466,29759,347,0,28900.6,28815.65
MHIc3,190408,29800,29860,29620,29831,301,0,29042.4,28913.95
MHIc3,190409,29799,29938,29730,29778,288,0,29185.2,28982.5
MHIc3,190410,29764,29859,29616,29810,434,0,29328,29039.85
MHIc3,190411,29850,29889,29466,29478,566,0,29434,29078.75
MHIc3,190412,29563,29862,29379,29818,583,0,29569.3,29142.55
MHIc3,190415,29750,30000,29372,29391,492,0,29625.6,29166.75
MHIc3,190416,29473,29858,29380,29806,475,0,29674.2,29200.8
MHIc3,190417,29831,29899,29682,29769,374,0,29715.3,29225.6
MHIc3,190418,29709,29776,29566,29762,248,0,29720.2,29266.6
MHIc3,190423,29636,29730,29421,29711,315,0,29715.4,29308
MHIc3,190424,29750,29794,29310,29310,500,0,29663.3,29352.85
MHIc3,190425,29338,29510,29095,29208,742,0,29606.3,29395.75
MHIc3,190426,29163,29389,29148,29375,568,0,29562.8,29445.4
MHIc3,190429,29395,29600,29308,29559,544,0,29570.9,29502.45
MHIc3,190430,29433,29433,29080,29200,220,0,29509.1,29539.2
MHIc3,190500,29433,29433,29080,29200,220,0,29490,29557.8
MHIc4,190401,28879,29120,28865,29113,292,0,28479.3,28403.75
MHIc4,190402,29160,29238,29050,29185,157,0,28496.8,28440.4
MHIc4,190403,29201,29557,29201,29528,376,0,28582.6,28491.6
MHIc4,190404,29500,29570,29298,29570,124,0,28676.4,28570.65
MHIc4,190408,29588,29664,29444,29635,283,0,28823.9,28672.75
MHIc4,190409,29611,29743,29545,29599,133,0,28971.5,28745.8
MHIc4,190410,29559,29678,29435,29615,182,0,29115.6,28807.25
MHIc4,190411,29660,29711,29299,29300,235,0,29236.3,28851.25
MHIc4,190412,29353,29690,29198,29647,196,0,29382,28919.1
MHIc4,190415,29600,29807,29220,29220,243,0,29441.2,28948.1
MHIc4,190416,29333,29667,29197,29609,118,0,29490.8,28985.05
MHIc4,190417,29618,29700,29548,29615,127,0,29533.8,29015.3
MHIc4,190418,29535,29583,29388,29583,80,0,29539.3,29060.95
MHIc4,190423,29410,29533,29250,29533,132,0,29535.6,29106
MHIc4,190424,29600,29620,29130,29130,154,0,29485.1,29154.5
MHIc4,190425,29172,29336,28938,29035,214,0,29428.7,29200.1
MHIc4,190426,29007,29205,29006,29203,65,0,29387.5,29251.55
MHIc4,190429,29203,29415,29137,29340,93,0,29391.5,29313.9
MHIc4,190430,29133,29333,29133,29219,24,0,29348.7,29365.35
MHIc4,190500,29133,29333,29133,29219,24,0,29348.6,29394.9