日期,开盘价,最高价,最低价,收盘价,成交量,成交额
20170616,69.25,71.1,68.13,70,172944840,12079127600
20170623,70.5,71.25,69.71,71.21,115784579,8159043800
20170630,71.4,71.71,68.090,68.93,123531558,8578592300
20170707,69.33,69.84,68.020,69.46,75337699,5185298000
20170714,69.46,73.27,69.2,72.78,96363352,6870525900
20170721,72.8,74.3,72.66,73.79,159731560,11754457200
20170728,73.53,74.42,72.32,73.040,114816640,8443170200
20170804,73.3,73.44,71.445,72.68,111716478,8097331000
20170811,72.8,73.13,71.28,72.5,109141814,7888285500
20170818,73.060,74.1,71.93,72.49,99167406,7252327100
20170825,72.47,73.35,71.7,72.82,75737531,5501420000
20170901,73.060,74.96,72.050,73.94,92334870,6817669400
20170908,73.34,74.6,72.98,73.98,70953185,5239368800
20170915,74.31,75.49,74.070,75.31,99998390,7490301800
20170922,75.23,75.97,73.85,74.41,94285686,7065907900
20170929,74.090,74.535,72.92,74.49,89696776,6606079500
20171006,74.71,76.12,73.71,76,75967921,5702148700
20171013,75.97,77.87,75.86,77.49,72932225,5596088100
20171020,77.42,78.97,77.25,78.81,80463967,6268810100
20171027,78.99,86.2,78.010,83.81,161742610,13166383300
20171103,83.7,84.54,82.88,84.14,122777087,10273540200
20171110,84.2,84.9,82.9,83.87,96410898,8104377800
20171117,83.66,84.1,82.24,82.4,95423021,7939077200
20171124,82.4,83.9,82.25,83.26,65531124,5450257600
20171201,83.31,85.060,83.175,84.26,130159089,10943575900
20171208,84.42,84.58,80.7,84.16,139082850,11476367100
20171215,84.29,87.090,84.12,86.85,142087290,12172266300
20171221,87.12,87.5,84.71,85.5,87474215,7509099900
20171229,85.31,86.050,85.030,85.54,53881012,4612867600
20180105,86.125,88.41,85.5,88.19,93864320,8154151300
20180112,88.2,89.78,87.24,89.6,102329975,9040283100
20180119,90.1,90.79,88.010,90,123255596,11072955000
20180126,90,94.060,89.74,94.060,135847280,12544195100
20180202,95.14,96.070,91.5,91.78,214056960,20068809000
20180209,90.56,93.24,83.83,88.18,279265350,24723667000
20180216,88.735,93.5,87.8,92,155509740,14069987000
20180223,91.475,94.070,91.010,94.060,108556207,10057051800
20180302,94.4,95.84,90.86,93.050,157202250,14751077000
20180309,92.34,96.54,92.26,96.54,135618560,12792482000
20180316,96.5,97.24,92.83,94.6,170285820,16154806000
20180323,93.74,94.050,87.080,87.18,163550070,14932773000
20180329,90.61,95.139,88.4,91.27,211334490,19297989000
20180406,90.47,93.065,87.51,90.23,189087090,17042820000
20180413,91.040,94.18,90.62,93.080,133450878,12359285200
20180420,94.070,97.070,93.42,95,122809288,11729024300
20180427,95.744,97.9,90.28,95.82,181387710,17105062000
20180504,96.33,96.396,92.45,95.16,154077360,14508826000
20180511,95.17,97.95,95.050,97.7,114220453,11034983000
20180518,97.92,98.69,95.83,96.36,96545432,9370978200
20180525,97,98.98,96.32,98.36,101128083,9904286600
20180601,97.84,100.86,97.23,100.79,113626024,11255524000