日期,开盘价,最高价,最低价,收盘价,成交量,持仓量,5日均价
20181009,271.8,272.5,271.5,272.1,2948,31684,271.57
20181010,272.05,273,272,272.25,1368,32108,271.5
20181011,272.2,273.6,272,273.6,856,32662,271.93
20181012,273.8,277.9,273.65,277.05,1172,33204,273.54
20181015,277.9,279.95,276.55,279.95,1790,34404,274.99
20181016,279.1,281.6,279.1,279.2,0,34708,276.41
20181017,279.5,280.8,278.6,278.85,0,36348,277.73
20181018,279.45,280,278.6,278.6,0,37650,278.73
20181019,279.65,280.8,279.55,280.4,7546,44960,279.4
20181022,280.95,280.95,280,280.1,0,45076,279.43
20181023,279.4,281.45,279.4,281.4,290,45190,279.87
20181024,282.95,283.5,281.5,281.5,6306,51102,280.4
20181025,281.25,283.7,281.2,282.85,794,51544,281.25
20181026,280.4,283.4,280.4,282.65,0,55692,281.7
20181029,282.95,284.5,282.15,282.15,6466,61748,282.11
20181030,282,282.4,281.5,281.5,312,61970,282.13
20181031,280.8,281.5,279.5,279.55,564,62328,281.74
20181101,279.5,280.55,278.3,280.15,802,62628,281.2
20181102,280.9,281.25,280.3,280.35,0,62752,280.74
20181105,279.15,280.5,279.05,280.35,0,62804,280.38
20181106,281.3,281.3,279.9,280.35,0,62864,280.15
20181107,280.85,280.95,279.6,280.5,0,62922,280.34
20181108,279.8,279.8,279.2,279.25,0,63044,280.16
20181109,279.1,279.35,278.85,279,218,63072,279.89
20181112,280.35,280.35,276.55,277.55,0,63562,279.33
20181113,276.4,276.65,274,274.65,0,64994,278.19
20181114,274.8,276,274.15,275.75,104516,65116,277.24
20181115,275.1,276.95,274.65,276.9,0,65042,276.77
20181116,276.5,277.45,276.5,277.45,292,65048,276.46
20181119,276.95,278.85,276.95,278.35,0,64996,276.62
20181120,279.4,279.4,278.4,279.35,1178,65050,277.56
20181121,279.6,280,278.85,279.05,324,65232,278.22
20181122,278.6,280,278.6,279.65,4038,69068,278.77
20181123,279.65,280,279.5,279.85,0,69124,279.25
20181126,279,279.7,278.9,279.5,0,69238,279.48
20181127,279.55,279.55,278.8,278.8,818,69650,279.37
20181128,278.8,278.8,277.25,277.7,0,70222,279.1
20181129,277.3,279.75,277.3,279.6,684,70304,279.09
20181130,279.2,279.85,279.05,279.35,124,70354,278.99
20181203,279.95,281.5,278.4,278.45,0,70700,278.78
20181204,278.1,279.65,278.1,279.3,150,70800,278.88
20181205,279,279,278.4,278.6,0,73028,279.06
20181206,279,280.45,279,280.4,250,73220,279.22
20181207,280.35,281.25,280.2,280.25,844,73904,279.4
20181210,280.55,283.2,280.45,283,0,77866,280.31
20181211,283,283,282.25,282.3,0,78998,280.91
20181212,282.3,282.4,281.3,281.4,296,79028,281.47
20181213,281.7,281.7,280.55,280.9,762,78764,281.57
20181214,282.2,282.2,280.2,280.25,6670,85132,281.57
20181217,281.4,281.4,280,280.3,230,85212,281.03