日期,开盘价,最高价,最低价,收盘价,成交量,持仓量,3日均价
20180420,1.322,1.322,1.322,1.322,1,183,1.2377
20180423,1.3208,1.3208,1.3208,1.3208,1,182,1.415
20180424,1.0893,1.09,1.048,1.0653,35,195,1.236
20180425,1.0894,1.0894,1.0894,1.0894,1,194,1.1585
20180426,1.0906,1.0906,0.8926,0.8926,11,183,1.0158
20180502,1.0894,1.0894,1.0894,1.0894,1,182,1.0238
20180504,0.646,0.646,0.6448,0.6448,2,180,0.8756
20180507,0.6436,0.6436,0.6436,0.6436,1,179,0.7926
20180508,0.4471,0.4471,0.4471,0.4471,16,173,0.5785
20180509,0.4087,0.4087,0.4087,0.4087,1,172,0.4998
20180510,0.3945,0.3945,0.3715,0.3715,11,171,0.4091
20180515,0.3687,0.3687,0.3663,0.3663,3,170,0.3822
20180516,0.3651,0.3651,0.3651,0.3651,1,169,0.3676
20180517,0.3714,0.3714,0.3714,0.3714,1,169,0.3676
20180521,0.3368,0.3368,0.3368,0.3368,1,169,0.3578
20180523,0.4025,0.4025,0.3715,0.3715,2,169,0.3599
20180524,0.4863,0.4863,0.4698,0.4698,4,172,0.3927
20180525,0.6328,0.6328,0.6328,0.6328,1,172,0.4914
20180530,0.637,0.637,0.637,0.637,1,173,0.5799
20180622,0.4445,0.4445,0.4445,0.4445,1,174,0.5714
20180626,0.4705,0.4717,0.4705,0.4717,11,174,0.5177
20180627,0.5457,0.5457,0.5457,0.5457,10,175,0.4873
20180706,0.6966,0.6966,0.6937,0.6937,14,161,0.5704
20180709,0.8258,0.8258,0.8258,0.8258,1,161,0.6884
20180712,0.637,0.637,0.637,0.637,1,161,0.7188
20180803,1.0874,1.0874,1.0874,1.0874,10,161,0.8501
20180920,1.0837,1.0837,1.0837,1.0837,1,162,0.936
20181009,1.1281,1.1427,1.1281,1.1354,2,163,1.1022
20181029,1.4526,1.4584,1.1016,1.4143,166,237,1.2111
20181030,1.2102,1.4913,1.2102,1.4269,40,161,1.3255
20181031,1.3991,1.3991,1.3991,1.3991,10,161,1.4134
20181101,1.53,1.53,1.53,1.53,1,161,1.452
20181102,1.3098,1.3098,1.3098,1.3098,1,161,1.413
20181105,1.1947,1.1947,1.1947,1.1947,1,161,1.3448
20181106,1.7328,1.7328,1.4278,1.471,81,241,1.3252
20181112,1.3581,1.3581,1.2349,1.3492,124,256,1.3383
20181114,1.3561,1.3561,1.2753,1.2753,12,217,1.3652
20181121,1.2947,1.2947,0.9729,0.9729,45,252,1.1991
20181122,1.2503,1.2503,1.2503,1.2503,1,236,1.1662
20181123,1.3445,1.3854,1.2607,1.2919,34,241,1.1717
20181127,1.3712,1.3712,1.3712,1.3712,10,237,1.3045
20181130,1.508,1.5536,1.508,1.5536,11,237,1.4056
20181204,1.4921,1.5372,1.2398,1.2398,91,298,1.3882
20181206,1.2982,1.3779,1.2208,1.3779,40,301,1.3904
20181207,1.2958,1.4158,1.2566,1.4158,7,303,1.3445
20181210,1.3906,1.4396,1.3906,1.4172,12,308,1.4036
20181211,1.4248,1.4248,1.0786,1.3752,78,330,1.4027
20181212,1.4388,1.4415,1.32,1.4034,258,379,1.3986
20181213,1.404,1.404,1.2944,1.3199,299,406,1.3662
20181214,1.2888,1.6016,1.2715,1.5848,475,277,1.436