日期,开盘价,最高价,最低价,收盘价,成交量,成交额,5日均量,MACD(DIFF),MACD(DEA),MACD(MACD),MACD(ZERO)
20180130,725.00,737.77,719.02,731.08,5191103,3852705100,5275288.000,15.109,21.314,-12.411,0
20180131,728.00,760.71,728.00,753.54,6040241,4601994800,5617360.000,14.609,19.973,-10.728,0
20180201,756.00,756.30,741.92,746.73,5058261,3846421600,5628197.800,13.508,18.680,-10.344,0
20180202,741.22,742.23,714.00,729.40,7542082,5583742800,6257047.600,11.109,17.166,-12.113,0
20180205,716.22,718.96,694.60,707.23,9899585,7104095600,6746254.400,7.335,15.200,-15.730,0
20180206,692.00,711.60,692.00,697.86,8816871,6270888600,7471408.000,3.546,12.869,-18.646,0
20180207,709.00,712.88,671.01,672.43,8828998,6231141100,8029159.400,-1.491,9.997,-22.976,0
20180208,671.20,707.00,671.20,689.99,8340943,5860233500,8685695.800,-4.020,7.194,-22.427,0
20180209,669.00,678.89,647.00,672.43,10557826,7160206300,9288844.600,-7.356,4.284,-23.279,0
20180212,680.00,694.50,674.20,686.48,6417955,4466343200,8592518.600,-8.765,1.674,-20.878,0
20180213,694.02,703.82,693.50,700.98,5338918,3793782400,7896928.000,-8.613,-0.384,-16.459,0
20180214,709.00,709.00,701.22,707.45,3065260,2198728700,6744180.400,-7.879,-1.883,-11.993,0
20180222,716.30,733.00,712.24,731.45,5076469,3717469300,6091285.600,-5.300,-2.566,-5.468,0
20180223,736.00,745.56,726.00,731.48,3815877,2844936800,4742895.800,-3.216,-2.696,-1.040,0
20180226,735.88,741.05,722.02,732.51,4365824,3243216300,4332469.600,-1.465,-2.450,1.970,0
20180227,738.00,745.00,726.22,726.98,4260154,3181778800,4116716.800,-0.517,-2.063,3.092,0
20180228,721.00,731.30,708.00,714.62,4833067,3522004700,4470278.200,-0.755,-1.802,2.093,0
20180301,717.00,735.85,712.77,730.97,4479465,3303604200,4350877.400,0.372,-1.367,3.477,0
20180302,727.00,732.56,719.00,725.41,2599190,1912613800,4107540.000,0.807,-0.932,3.478,0
20180305,727.18,731.00,706.03,709.11,3723470,2703927000,3979069.200,-0.162,-0.778,1.232,0
20180306,714.00,716.60,686.13,707.26,6457036,4581658600,4418445.600,-1.067,-0.836,-0.462,0
20180307,704.00,713.00,697.99,699.04,3459594,2480929000,4143751.000,-2.419,-1.153,-2.533,0
20180308,703.00,713.00,697.00,711.76,3534930,2540452000,3954844.000,-2.437,-1.409,-2.054,0
20180309,716.55,721.57,712.50,717.20,3017100,2199081700,4038426.000,-1.988,-1.525,-0.926,0
20180312,718.55,722.92,711.77,712.95,3988841,2900950600,4091500.200,-1.954,-1.611,-0.685,0
20180313,712.00,715.60,699.00,699.35,3857709,2764427000,3571634.800,-2.989,-1.887,-2.205,0
20180314,698.67,717.08,696.22,715.88,3735576,2683830100,3626831.200,-2.447,-1.999,-0.898,0
20180315,717.02,736.00,717.02,735.47,5614879,4161645800,4042821.000,-0.433,-1.685,2.506,0
20180316,736.60,742.98,727.88,728.85,3585552,2676682500,4156511.400,0.623,-1.224,3.693,0
20180319,732.97,742.99,728.00,742.48,3866658,2897348500,4132074.800,2.530,-0.473,6.006,0
20180320,739.00,741.00,729.00,736.73,2887720,2154897800,3938077.000,3.537,0.329,6.416,0
20180321,739.11,742.11,729.00,731.00,2674271,1996584300,3725816.000,3.828,1.029,5.598,0
20180322,733.00,737.00,713.01,715.08,3748697,2748721700,3352579.600,2.743,1.372,2.742,0
20180323,690.00,712.49,689.08,700.06,5254677,3727045000,3686404.600,0.663,1.230,-1.134,0
20180326,697.00,704.06,690.88,702.49,4625611,3276880100,3838195.200,-0.780,0.828,-3.216,0
20180327,712.00,714.88,693.00,703.74,4754844,3399900200,4211620.000,-1.803,0.302,-4.208,0
20180328,688.97,692.00,658.00,671.05,11353972,7786098300,5947560.200,-5.191,-0.797,-8.788,0
20180329,671.20,686.85,647.41,678.10,7908196,5362890000,6779460.000,-7.223,-2.082,-10.283,0
20180330,675.00,682.50,668.88,672.62,3654028,2502696300,6459330.200,-9.171,-3.500,-11.342,0
20180402,669.00,680.00,663.11,669.06,3203908,2185060800,6174989.600,-10.876,-4.975,-11.802,0
20180403,667.00,676.00,664.39,666.91,4023558,2737509500,6028732.400,-12.260,-6.432,-11.656,0
20180404,671.00,689.43,669.38,683.01,5689131,3948712800,4895764.200,-11.920,-7.530,-8.781,0
20180409,686.10,694.43,679.15,687.30,3083305,2149179000,3930786.000,-11.175,-8.259,-5.833,0
20180410,693.80,697.50,687.46,697.02,3204325,2252069700,3840845.400,-9.689,-8.545,-2.289,0
20180411,699.00,703.78,692.02,694.36,2572318,1822237900,3714527.400,-8.627,-8.561,-0.131,0
20180412,693.00,695.88,681.22,683.20,3071361,2139139500,3524088.000,-8.587,-8.566,-0.040,0
20180413,687.50,690.00,674.08,675.86,2754952,1904051100,2937252.200,-9.043,-8.662,-0.762,0
20180416,669.58,675.85,666.00,670.38,3293967,2241463100,2979384.600,-9.734,-8.876,-1.716,0
20180417,674.00,674.38,654.60,655.20,3517276,2377407800,3041974.800,-11.376,-9.376,-3.999,0
20180418,660.00,660.00,634.00,644.64,6261660,4104175800,3779843.200,-13.374,-10.176,-6.398,0
20180419,648.85,669.00,645.66,668.96,4420757,2976468500,4049722.400,-12.848,-10.710,-4.276,0
20180420,670.00,683.00,657.23,659.26,4151168,2831559800,4328965.600,-13.063,-11.181,-3.765,0
20180423,655.01,669.33,655.01,663.01,3265920,2196761000,4323356.200,-12.784,-11.501,-2.565,0
20180424,665.00,682.50,664.00,678.88,4728256,3252281000,4565552.200,-11.153,-11.432,0.558,0
20180425,678.00,681.00,672.02,679.97,2525222,1738767100,3818264.600,-9.661,-11.078,2.833,0
20180426,681.00,681.28,662.00,667.23,3504790,2378744500,3635071.200,-9.399,-10.742,2.686,0
20180427,674.25,677.36,644.00,651.53,5791521,3866680400,3963141.800,-10.338,-10.661,0.645,0
20180502,649.00,657.99,634.06,656.83,7025911,4589885600,4715140.000,-10.534,-10.636,0.203,0
20180503,655.00,662.68,647.00,659.88,3632653,2426248200,4496019.400,-10.324,-10.573,0.499,0
20180504,659.98,663.83,649.57,651.87,3737584,2492610200,4738491.800,-10.681,-10.595,-0.172,0
20180507,648.95,690.88,646.77,687.17,8559143,5858519200,5749362.400,-8.022,-10.080,4.116,0
20180508,687.03,701.13,687.03,697.83,6249783,4414037900,5841014.800,-4.998,-9.064,8.132,0
20180509,698.08,701.30,686.12,690.95,3233106,2267880000,5082453.800,-3.120,-7.875,9.510,0
20180510,692.50,705.00,692.50,703.19,3929380,2794919600,5141799.200,-0.637,-6.428,11.581,0
20180511,707.69,719.50,704.70,707.02,3914165,2826877200,5177115.400,1.621,-4.818,12.878,0
20180514,713.00,732.00,713.00,731.41,5101471,3753818000,4485581.000,5.318,-2.791,16.217,0
20180515,735.00,735.44,723.00,732.06,3805580,2811622700,3996740.400,8.205,-0.592,17.593,0
20180516,729.00,734.66,722.28,723.52,3079520,2275092500,3966023.200,9.692,1.465,16.454,0
20180517,724.12,726.50,713.00,716.38,2851793,2077476600,3750505.800,10.178,3.208,13.940,0
20180518,712.99,730.00,710.19,728.32,2925517,2140724000,3552776.200,11.394,4.845,13.099,0
20180521,733.00,736.30,721.48,723.82,2905958,2150582000,3113673.600,11.859,6.248,11.222,0
20180522,724.22,728.84,719.02,728.57,1699896,1250693950,2692536.800,12.466,7.491,9.950,0
20180523,729.00,729.00,712.58,712.78,2826871,2061375200,2642007.000,11.541,8.301,6.479,0
20180524,709.00,717.66,702.00,704.40,3041634,2191695800,2679975.200,10.016,8.644,2.743,0
20180525,701.00,716.00,701.00,705.86,2651146,1908701100,2625101.000,8.823,8.680,0.286,0
20180528,707.00,729.66,704.12,729.40,4280523,3129960300,2900014.000,9.666,8.877,1.578,0
20180529,727.80,739.00,720.28,720.43,4082027,3029700800,3376440.200,9.501,9.002,0.998,0
20180530,716.22,726.30,709.05,714.87,3714710,2706486800,3554008.000,8.819,8.965,-0.292,0
20180531,719.25,740.62,719.24,740.13,7185287,5356222600,4382738.600,10.200,9.212,1.976,0
20180601,740.13,743.98,727.76,734.11,3617763,2694415000,4576062.000,10.685,9.507,2.357,0
20180604,741.35,771.90,734.88,770.97,7380597,5697540400,5196076.800,13.884,10.382,7.004,0
20180605,775.50,783.70,766.23,777.05,5262967,4136578600,5432264.800,16.717,11.649,10.136,0
20180606,777.00,789.95,771.30,774.75,4896948,3870616700,5668712.400,18.563,13.032,11.062,0
20180607,778.98,784.55,767.90,769.97,3916778,3078137500,5015010.600,19.416,14.309,10.214,0
20180608,769.00,774.90,759.00,766.95,3495846,2712363700,4990627.200,19.622,15.372,8.501,0
20180611,765.05,775.00,757.33,764.73,3654755,2837404000,4245458.800,19.383,16.174,6.419,0
20180612,767.00,792.50,765.50,788.19,5528708,4385043300,4298607.000,20.846,17.108,7.476,0
20180613,789.00,791.62,777.88,779.33,3524437,2803441700,4024104.800,21.048,17.896,6.304,0
20180614,779.00,782.80,764.18,775.13,3615961,2830514200,3963941.400,20.632,18.443,4.377,0
20180615,773.20,778.58,769.10,773.33,3170773,2455441900,3898926.800,19.927,18.740,2.373,0
20180619,769.00,769.00,737.00,738.00,6019587,4535664000,4371893.200,16.329,18.258,-3.858,0
20180620,741.00,765.00,741.00,763.59,4583802,3454583700,4182912.000,15.365,17.679,-4.628,0
20180621,765.22,778.89,758.77,759.32,3918255,3013867600,4261675.600,14.094,16.962,-5.736,0
20180622,754.00,767.00,750.00,766.53,2885481,2190055900,4115579.600,13.513,16.272,-5.518,0
20180625,766.00,778.97,764.90,765.56,3293416,2543272300,4140108.200,12.827,15.583,-5.513,0
20180626,765.31,769.88,747.00,754.80,4657798,3516945400,3867750.400,11.284,14.724,-6.878,0
20180627,752.00,757.00,721.00,722.44,5729801,4194739100,4096950.200,7.366,13.252,-11.772,0
20180628,714.00,719.00,697.00,710.93,5083394,3610842700,4329978.000,3.294,11.260,-15.933,0
20180629,712.30,732.30,705.00,731.46,3292927,2378884200,4411467.200,1.703,9.349,-15.291,0
20180702,734.52,739.33,703.00,711.55,3755811,2709882000,4503946.200,-1.150,7.249,-16.799,0