日期,开盘价,最高价,最低价,收盘价,成交量,成交额,5日均量
20180409,2.88,2.88,2.88,2.88,28000,80640,23946
20180410,2.88,2.88,2.88,2.88,17000,48960,21346
20180411,2.87,2.87,2.87,2.87,10700,30709,16846
20180412,2.83,2.83,2.83,2.83,9800,27734,15706
20180413,2.88,2.88,2.88,2.88,18000,51840,16700
20180416,2.88,2.88,2.88,2.88,5000,14400,12100
20180417,2.88,2.88,2.88,2.88,12600,36288,11220
20180418,2.92,2.92,2.92,2.92,15500,45260,12180
20180419,2.88,2.88,2.88,2.88,22000,63360,14620
20180420,2.82,2.82,2.82,2.82,10100,28482,13040
20180423,2.82,2.82,2.82,2.82,13700,38634,14780
20180424,2.86,2.86,2.86,2.86,18000,51480,15860
20180425,2.79,2.79,2.79,2.79,8000,22320,14360
20180426,2.68,2.68,2.68,2.68,5100,13668,10980
20180427,2.73,2.73,2.73,2.73,7300,19929,10420
20180502,2.71,2.71,2.71,2.71,9500,25745,9580
20180503,2.72,2.72,2.72,2.72,17700,48144,9520
20180504,2.71,2.71,2.71,2.71,9900,26829,9900
20180507,2.78,2.78,2.78,2.78,2100,5838,9300
20180508,2.92,2.92,2.92,2.92,60000,175200,19840
20180509,2.89,2.89,2.89,2.89,31200,90168,24180
20180510,2.88,2.88,2.88,2.88,8400,24192,22320
20180511,2.88,2.88,2.88,2.88,10500,30240,22440
20180514,2.79,2.79,2.79,2.79,12000,33480,24420
20180515,2.75,2.75,2.75,2.75,18500,50875,16120
20180516,2.8,2.8,2.8,2.8,10100,28280,11900
20180517,2.78,2.78,2.78,2.78,6600,18348,11540
20180518,2.82,2.82,2.82,2.82,2100,5922,9860
20180521,2.72,2.72,2.72,2.72,34100,92752,14280
20180522,2.74,2.74,2.74,2.74,5200,14248,11620
20180523,2.73,2.73,2.73,2.73,8300,22659,11260
20180524,2.6,2.6,2.6,2.6,24500,63700,14840
20180525,2.62,2.62,2.62,2.62,11000,28820,16620
20180528,2.65,2.65,2.65,2.65,11400,30210,12080
20180529,2.64,2.64,2.64,2.64,3000,7920,11640
20180530,2.51,2.51,2.51,2.51,10600,26606,12100
20180531,2.51,2.51,2.51,2.51,18775,47125,10955
20180601,2.58,2.58,2.58,2.58,4700,12126,9695
20180604,2.53,2.53,2.53,2.53,4850,12271,8385
20180605,2.66,2.66,2.66,2.66,8100,21546,9405
20180606,2.79,2.79,2.79,2.79,29400,82026,13165
20180607,2.93,2.93,2.93,2.93,54500,159685,20310
20180608,2.88,2.88,2.88,2.88,27900,80352,24950
20180611,2.76,2.76,2.76,2.76,34300,94668,30840
20180612,2.69,2.69,2.69,2.69,27800,74782,34780
20180613,2.7,2.7,2.7,2.7,17198,46435,32339.6
20180614,2.72,2.72,2.72,2.72,8498,23115,23139.2
20180615,2.7,2.7,2.7,2.7,31000,83700,23759.2
20180619,2.58,2.58,2.58,2.58,15400,39732,19979.2
20180620,2.71,2.71,2.71,2.71,36000,97560,21619.2
20180621,2.63,2.63,2.63,2.63,12100,31823,20599.6
20180622,2.54,2.54,2.54,2.54,24200,61468,23740
20180625,2.54,2.54,2.54,2.54,14800,37592,20500
20180626,2.6,2.6,2.6,2.6,23000,59800,22020
20180627,2.59,2.59,2.59,2.59,11400,29526,17100
20180628,2.57,2.57,2.57,2.57,8500,21845,16380
20180629,2.58,2.58,2.58,2.58,19900,51342,15520
20180702,2.57,2.57,2.57,2.57,13700,35209,15300
20180703,2.55,2.55,2.55,2.55,6400,16320,11980
20180704,2.5,2.5,2.5,2.5,12700,31750,12240
20180705,2.4,2.4,2.4,2.4,5900,14160,11720
20180706,2.49,2.49,2.49,2.49,9100,22659,9560
20180709,2.52,2.52,2.52,2.52,11253,28358,9070.6
20180710,2.52,2.52,2.52,2.52,9000,22680,9590.6
20180711,2.52,2.52,2.52,2.52,6700,16884,8390.6
20180712,2.56,2.56,2.56,2.56,2300,5888,7670.6
20180713,2.44,2.44,2.44,2.44,6128,14952,7076.2
20180716,2.4,2.4,2.4,2.4,9000,21600,6625.6
20180717,2.32,2.32,2.32,2.32,17500,40600,8325.6
20180718,2.44,2.44,2.44,2.44,21000,51240,11185.6
20180719,2.33,2.33,2.33,2.33,40000,93200,18725.6
20180720,2.45,2.45,2.45,2.45,13600,33320,20220
20180723,2.57,2.57,2.57,2.57,17400,44718,21900
20180724,2.58,2.58,2.58,2.58,12500,32250,20900
20180725,2.55,2.55,2.55,2.55,7000,17850,18100
20180726,2.52,2.52,2.52,2.52,2000,5040,10500
20180727,2.51,2.51,2.51,2.51,900,2259,7960
20180730,2.41,2.41,2.41,2.41,18400,44344,8160
20180731,2.48,2.48,2.48,2.48,7500,18600,7160
20180801,2.48,2.48,2.48,2.48,500,1240,5860
20180802,2.48,2.48,2.48,2.48,13000,32240,8060
20180803,2.36,2.36,2.36,2.36,33300,78588,14540
20180806,2.29,2.29,2.29,2.29,16300,37327,14120
20180807,2.37,2.37,2.37,2.37,6000,14220,13820
20180808,2.28,2.28,2.28,2.28,8000,18240,15320
20180809,2.3,2.3,2.3,2.3,17900,41170,16300
20180810,2.36,2.36,2.36,2.36,7400,17464,11120
20180813,2.29,2.29,2.29,2.29,20300,46487,11920
20180814,2.35,2.35,2.35,2.35,1900,4465,11100
20180815,2.35,2.35,2.35,2.35,19000,44650,13300
20180816,2.3,2.3,2.3,2.3,21700,49910,14060
20180817,2.3,2.3,2.3,2.3,5400,12420,13660
20180820,2.22,2.22,2.22,2.22,18300,40626,13260
20180821,2.28,2.28,2.28,2.28,18900,43092,16660
20180822,2.28,2.28,2.28,2.28,7400,16872,14340
20180823,2.28,2.28,2.28,2.28,3500,7980,10700
20180824,2.3,2.3,2.3,2.3,9600,22080,11540
20180827,2.42,2.42,2.42,2.42,26500,64130,13180
20180828,2.41,2.41,2.41,2.41,5100,12291,10420
20180829,2.41,2.41,2.41,2.41,6600,15906,10260