时间,开盘价,最高价,最低价,收盘价,成交量,成交额,MACD(DIFF),MACD(DEA),MACD(MACD),MACD(ZERO),KDJ(K),KDJ(D),KDJ(J)
20180425 10:30,1.5,1.5,1.411,1.489,220400,313119,-0.003,-0.009,0.013,0,84.579,78.789,96.159
20180425 11:30,1.489,1.489,1.489,1.489,0,0,-0.001,-0.008,0.014,0,85.978,81.185,95.563
20180425 14:00,1.489,1.489,1.443,1.487,300,438,0,-0.006,0.013,0,86.23,82.867,92.957
20180425 15:00,1.487,1.487,1.46,1.46,15300,22341,-0.001,-0.005,0.008,0,77.215,80.983,69.679
20180426 10:30,1.494,1.494,1.494,1.494,100,149,0.001,-0.004,0.009,0,82.563,81.509,84.669
20180426 11:30,1.494,1.494,1.42,1.421,15778,22501,-0.004,-0.004,0,0,58.787,73.935,28.491
20180426 14:00,1.421,1.45,1.415,1.415,200,287,-0.008,-0.005,-0.006,0,40.69,62.853,0
20180426 15:00,1.415,1.446,1.415,1.446,100,145,-0.008,-0.005,-0.006,0,40.235,55.314,10.077
20180427 10:30,1.427,1.494,1.425,1.49,57500,82069,-0.005,-0.005,0.001,0,56.411,55.68,57.875
20180427 11:30,1.49,1.49,1.49,1.49,0,0,-0.002,-0.005,0.005,0,69.253,60.204,87.351
20180427 14:00,1.49,1.49,1.49,1.49,0,0,0,-0.004,0.007,0,77.814,66.074,100
20180427 15:00,1.49,1.49,1.49,1.49,0,0,0.001,-0.003,0.008,0,83.522,71.89,100
20180502 10:30,1.355,1.489,1.355,1.489,4000,5434,0.002,-0.002,0.008,0,87.816,77.199,100
20180502 11:30,1.388,1.388,1.388,1.388,3800,5274,-0.005,-0.002,-0.005,0,66.457,73.618,52.136
20180502 14:00,1.388,1.484,1.362,1.484,4000,5460,-0.003,-0.002,-0.001,0,75.24,74.159,77.403
20180502 15:00,1.484,1.484,1.386,1.484,3900,5415,-0.001,-0.002,0.002,0,81.095,76.471,90.344
20180503 10:30,1.388,1.388,1.388,1.388,0,0,-0.007,-0.003,-0.008,0,61.977,71.64,42.652
20180503 11:30,1.388,1.388,1.388,1.388,0,0,-0.012,-0.005,-0.015,0,49.466,64.249,19.902
20180503 14:00,1.388,1.388,1.388,1.388,0,0,-0.016,-0.007,-0.018,0,41.126,56.541,10.295
20180503 15:00,1.388,1.438,1.388,1.438,1100,1533,-0.015,-0.009,-0.012,0,47.911,53.664,36.404
20180504 10:30,1.476,1.476,1.476,1.476,100,148,-0.010,-0.009,-0.003,0,62.04,56.456,73.208
20180504 11:30,1.476,1.476,1.476,1.476,0,0,-0.007,-0.009,0.003,0,72.508,61.807,93.91
20180504 14:00,1.378,1.457,1.378,1.457,4200,5810,-0.006,-0.008,0.005,0,74.295,65.969,90.945
20180504 15:00,1.457,1.457,1.437,1.437,100,144,-0.006,-0.008,0.003,0,68.083,66.674,70.902
20180507 10:30,1.499,1.499,1.378,1.495,4800,6830,-0.002,-0.007,0.009,0,77.62,70.323,92.215
20180507 11:30,1.495,1.495,1.495,1.495,0,0,0.001,-0.005,0.013,0,83.978,74.875,100
20180507 14:00,1.495,1.495,1.403,1.457,1500,2110,0.001,-0.004,0.009,0,77.749,75.833,81.581
20180507 15:00,1.457,1.457,1.404,1.45,5400,7744,0,-0.003,0.006,0,71.667,74.444,66.113
20180508 10:30,1.472,1.472,1.404,1.458,3200,4505,0,-0.003,0.005,0,69.817,72.902,63.647
20180508 11:30,1.458,1.458,1.458,1.458,100,146,0,-0.002,0.004,0,68.583,71.462,62.825
20180508 14:00,1.459,1.459,1.435,1.439,7628,11048,-0.002,-0.002,0.001,0,62.526,68.484,50.612
20180508 15:00,1.439,1.458,1.439,1.458,7300,10526,-0.001,-0.002,0.001,0,63.723,66.897,57.375
20180509 10:30,1.433,1.433,1.433,1.433,0,0,-0.003,-0.002,-0.002,0,57.633,63.809,45.283
20180509 11:30,1.433,1.433,1.433,1.433,0,0,-0.004,-0.003,-0.004,0,49.292,58.97,29.936
20180509 14:00,1.433,1.433,1.433,1.433,2000,2866,-0.005,-0.003,-0.005,0,43.731,53.89,23.412
20180509 15:00,1.433,1.455,1.433,1.455,100,146,-0.004,-0.003,-0.002,0,54.154,53.978,54.505
20180510 10:30,1.436,1.436,1.436,1.436,0,0,-0.005,-0.004,-0.003,0,51.789,53.248,48.87
20180510 11:30,1.436,1.436,1.436,1.436,0,0,-0.005,-0.004,-0.003,0,38.372,48.29,18.537
20180510 14:00,1.436,1.454,1.436,1.454,1100,1581,-0.004,-0.004,0,0,52.504,49.695,58.124
20180510 15:00,1.454,1.46,1.441,1.46,66700,97338,-0.003,-0.004,0.002,0,68.336,55.909,93.192
20180511 10:30,1.461,1.461,1.439,1.46,27200,39194,-0.002,-0.003,0.003,0,77.7,63.172,100
20180511 11:30,1.46,1.46,1.46,1.46,0,0,-0.001,-0.003,0.004,0,83.943,70.096,100
20180511 14:00,1.46,1.46,1.44,1.46,1100,1586,0,-0.002,0.005,0,88.105,76.099,100
20180511 15:00,1.46,1.479,1.441,1.479,98705,142315,0.002,-0.002,0.007,0,92.07,81.423,100
20180514 10:30,1.395,1.596,1.395,1.504,11571,17217,0.006,0,0.011,0,79.456,80.767,76.834
20180514 11:30,1.504,1.504,1.504,1.504,0,0,0.008,0.002,0.014,0,71.047,77.527,58.087
20180514 14:00,1.465,1.478,1.464,1.478,15528,22875,0.008,0.003,0.011,0,61.129,72.061,39.265
20180514 15:00,1.478,1.478,1.464,1.469,8000,11721,0.008,0.004,0.007,0,53.025,65.716,27.643
20180515 10:30,1.46,1.46,1.46,1.46,100,146,0.006,0.004,0.004,0,46.129,59.187,20.014
20180515 11:30,1.46,1.517,1.452,1.468,6600,9648,0.006,0.005,0.002,0,42.859,53.744,21.089
20180515 14:00,1.468,1.468,1.452,1.452,1700,2469,0.004,0.004,-0.001,0,38.025,48.505,17.067
20180515 15:00,1.452,1.495,1.452,1.495,3500,5140,0.006,0.005,0.002,0,41.934,46.314,33.173
20180516 10:30,1.446,1.446,1.446,1.446,1,1,0.003,0.004,-0.002,0,36.414,43.014,23.213
20180516 11:30,1.447,1.479,1.447,1.453,11700,17257,0.002,0.004,-0.004,0,27.562,37.864,6.96
20180516 14:00,1.478,1.478,1.458,1.458,1100,1606,0.001,0.003,-0.004,0,24.009,33.245,5.535
20180516 15:00,1.458,1.465,1.452,1.465,29100,42369,0.001,0.003,-0.003,0,24.926,30.472,13.834
20180517 10:30,1.429,1.429,1.429,1.429,0,0,-0.002,0.002,-0.007,0,16.617,25.854,0
20180517 11:30,1.429,1.429,1.429,1.429,0,0,-0.004,0.001,-0.010,0,11.078,20.929,0
20180517 14:00,1.429,1.429,1.429,1.429,0,0,-0.006,0,-0.010,0,7.386,16.414,0
20180517 15:00,1.429,1.461,1.429,1.461,200,289,-0.004,-0.001,-0.006,0,21.085,17.971,27.313
20180518 10:30,1.499,1.499,1.41,1.458,4800,7095,-0.004,-0.002,-0.004,0,32.034,22.659,50.785
20180518 11:30,1.458,1.458,1.457,1.457,5000,7285,-0.003,-0.002,-0.002,0,38.959,28.092,60.693
20180518 14:00,1.457,1.457,1.457,1.457,200,291,-0.002,-0.002,-0.001,0,43.576,33.254,64.22
20180518 15:00,1.457,1.469,1.442,1.469,39500,57103,-0.001,-0.002,0.002,0,51.148,39.218,75.007
20180521 10:30,1.511,1.511,1.45,1.508,6401,9605,0.003,-0.001,0.008,0,66.442,48.293,100
20180521 11:30,1.508,1.508,1.508,1.508,0,0,0.006,0.001,0.012,0,76.638,57.741,100
20180521 14:00,1.508,1.508,1.508,1.508,0,0,0.009,0.002,0.013,0,83.435,66.306,100
20180521 15:00,1.508,1.508,1.458,1.494,6800,9918,0.01,0.004,0.012,0,83.346,71.986,100
20180522 10:30,1.46,1.477,1.409,1.409,26100,38395,0.003,0.004,-0.001,0,55.564,66.512,33.668
20180522 11:30,1.409,1.461,1.409,1.461,9200,13281,0.003,0.003,-0.002,0,54.036,62.353,37.402
20180522 14:00,1.461,1.461,1.415,1.459,93122,134935,0.002,0.003,-0.003,0,52.364,59.024,39.045
20180522 15:00,1.459,1.472,1.44,1.462,50600,72867,0.001,0.003,-0.003,0,52.23,56.759,43.171
20180523 10:30,1.419,1.419,1.419,1.419,300,426,-0.003,0.002,-0.009,0,38.088,50.535,13.193
20180523 11:30,1.419,1.421,1.418,1.418,11800,16767,-0.006,0,-0.012,0,28.422,43.164,0
20180523 14:00,1.418,1.419,1.418,1.419,1100,1561,-0.008,-0.001,-0.013,0,22.315,36.215,0
20180523 15:00,1.419,1.419,1.418,1.418,17300,24542,-0.010,-0.003,-0.013,0,17.907,30.112,0
20180524 10:30,1.458,1.458,1.458,1.458,0,0,-0.008,-0.004,-0.007,0,35.958,32.061,43.752
20180524 11:30,1.458,1.458,1.458,1.458,0,0,-0.006,-0.004,-0.003,0,49.898,38.006,73.681
20180524 14:00,1.458,1.458,1.458,1.458,100,146,-0.005,-0.005,-0.001,0,58.411,44.808,85.618
20180524 15:00,1.458,1.458,1.404,1.453,207,300,-0.004,-0.004,0.001,0,62.961,50.859,87.164
20180525 10:30,1.481,1.481,1.481,1.481,100,148,-0.001,-0.004,0.005,0,75.307,59.008,100
20180525 11:30,1.481,1.481,1.386,1.386,9000,12475,-0.007,-0.004,-0.005,0,50.205,56.074,38.467
20180525 14:00,1.473,1.473,1.473,1.473,100,147,-0.004,-0.004,0.001,0,63.996,58.715,74.559
20180525 15:00,1.473,1.473,1.392,1.392,7,10,-0.008,-0.005,-0.006,0,44.769,54.066,26.176
20180528 10:30,1.353,1.371,1.351,1.371,19000,25739,-0.013,-0.007,-0.013,0,34.974,47.702,9.519
20180528 11:30,1.371,1.467,1.371,1.466,1270,1781,-0.009,-0.007,-0.004,0,52.804,49.403,59.605
20180528 14:00,1.466,1.466,1.466,1.466,0,0,-0.006,-0.007,0.002,0,64.69,54.498,85.072
20180528 15:00,1.397,1.462,1.397,1.462,39323,54985,-0.004,-0.006,0.005,0,71.588,60.195,94.374
20180529 10:30,1.422,1.425,1.422,1.425,23371,33255,-0.005,-0.006,0.002,0,66.7,62.363,75.373
20180529 11:30,1.425,1.425,1.425,1.425,28000,39900,-0.006,-0.006,0,0,63.441,62.722,64.878
20180529 14:00,1.425,1.425,1.425,1.425,5300,7553,-0.006,-0.006,-0.001,0,62.512,62.652,62.233
20180529 15:00,1.425,1.425,1.425,1.425,1000,1425,-0.007,-0.006,-0.001,0,61.894,62.399,60.882
20180530 10:30,1.325,1.355,1.325,1.355,7700,10285,-0.012,-0.007,-0.010,0,48.305,57.701,29.512
20180530 11:30,1.355,1.401,1.354,1.401,600,826,-0.013,-0.009,-0.009,0,50.043,55.149,39.833
20180530 14:00,1.352,1.353,1.352,1.353,1700,2299,-0.018,-0.010,-0.014,0,39.982,50.093,19.759
20180530 15:00,1.353,1.399,1.353,1.358,20200,27402,-0.020,-0.012,-0.016,0,34.684,44.957,14.138
20180531 10:30,1.356,1.395,1.356,1.364,4529,6190,-0.022,-0.014,-0.015,0,36.122,42.012,24.344
20180531 11:30,1.364,1.392,1.364,1.392,4500,6164,-0.020,-0.015,-0.010,0,46.415,43.48,52.286
20180531 14:00,1.392,1.393,1.378,1.382,198000,273215,-0.020,-0.016,-0.007,0,49.943,45.634,58.562
20180531 15:00,1.382,1.438,1.382,1.438,359981,500214,-0.015,-0.016,0.002,0,66.629,52.632,94.622