|
| 1 | +日期,开盘价,最高价,最低价,收盘价,涨跌额,涨跌幅,成交量,成交金额,振幅,换手率 |
| 2 | +2016-06-24,4.98,5.00,4.84,4.90,-0.08,-1.61,"346,833","17,066",3.21,0.21 |
| 3 | +2016-06-23,5.00,5.01,4.96,4.98,-0.03,-0.60,"184,640","9,194",1.00,0.11 |
| 4 | +2016-06-22,4.98,5.02,4.96,5.01,0.03,0.60,"274,226","13,677",1.20,0.17 |
| 5 | +2016-06-21,5.02,5.03,4.95,4.98,-0.03,-0.60,"278,190","13,913",1.60,0.17 |
| 6 | +2016-06-20,5.03,5.03,4.98,5.01,0.00,0.00,"221,029","11,049",1.00,0.13 |
| 7 | +2016-06-17,5.00,5.08,4.99,5.01,0.02,0.40,"437,616","21,990",1.80,0.27 |
| 8 | +2016-06-16,5.06,5.07,4.96,4.99,-0.08,-1.58,"453,580","22,733",2.17,0.28 |
| 9 | +2016-06-15,5.01,5.09,4.99,5.07,0.03,0.60,"336,308","16,998",1.98,0.20 |
| 10 | +2016-06-14,5.03,5.06,5.00,5.04,0.01,0.20,"196,035","9,858",1.19,0.12 |
| 11 | +2016-06-13,5.11,5.11,5.02,5.03,-0.12,-2.33,"295,768","15,012",1.75,0.18 |
| 12 | +2016-06-08,5.19,5.19,5.13,5.15,-0.02,-0.39,"209,872","10,810",1.16,0.13 |
| 13 | +2016-06-07,5.25,5.26,5.21,5.23,-0.03,-0.57,"182,198","9,532",0.95,0.11 |
| 14 | +2016-06-06,5.25,5.27,5.21,5.26,0.01,0.19,"264,029","13,838",1.14,0.16 |
| 15 | +2016-06-03,5.25,5.26,5.21,5.25,0.00,0.00,"232,849","12,195",0.95,0.14 |
| 16 | +2016-06-02,5.26,5.26,5.22,5.25,-0.01,-0.19,"219,125","11,483",0.76,0.13 |
| 17 | +2016-06-01,5.27,5.30,5.24,5.26,-0.03,-0.57,"376,346","19,808",1.13,0.23 |
| 18 | +2016-05-31,5.18,5.30,5.17,5.29,0.11,2.12,"478,013","25,122",2.51,0.29 |
| 19 | +2016-05-30,5.18,5.21,5.14,5.18,-0.03,-0.58,"158,608","8,198",1.34,0.10 |
| 20 | +2016-05-27,5.15,5.29,5.14,5.21,0.04,0.77,"191,929","9,979",2.90,0.12 |
| 21 | +2016-05-26,5.15,5.19,5.11,5.17,0.00,0.00,"121,839","6,266",1.55,0.07 |
| 22 | +2016-05-25,5.19,5.21,5.15,5.17,0.01,0.19,"115,854","5,996",1.16,0.07 |
| 23 | +2016-05-24,5.20,5.20,5.14,5.16,-0.06,-1.15,"155,888","8,041",1.15,0.09 |
| 24 | +2016-05-23,5.21,5.24,5.17,5.22,0.01,0.19,"175,426","9,136",1.34,0.11 |
| 25 | +2016-05-20,5.15,5.22,5.13,5.21,0.02,0.39,"159,978","8,294",1.73,0.10 |
| 26 | +2016-05-19,5.17,5.25,5.16,5.19,0.04,0.78,"215,106","11,202",1.75,0.13 |
| 27 | +2016-05-18,5.20,5.21,5.11,5.15,-0.10,-1.90,"340,980","17,556",1.90,0.21 |
| 28 | +2016-05-17,5.20,5.31,5.18,5.25,0.05,0.96,"351,316","18,466",2.50,0.21 |
| 29 | +2016-05-16,5.18,5.22,5.15,5.20,-0.03,-0.57,"294,724","15,242",1.34,0.18 |
| 30 | +2016-05-13,5.22,5.28,5.20,5.23,-0.02,-0.38,"169,535","8,881",1.52,0.10 |
| 31 | +2016-05-12,5.18,5.31,5.12,5.25,0.03,0.57,"264,923","13,830",3.64,0.16 |
| 32 | +2016-05-11,5.22,5.25,5.15,5.22,0.01,0.19,"212,997","11,083",1.92,0.13 |
| 33 | +2016-05-10,5.17,5.24,5.15,5.21,0.04,0.77,"259,060","13,475",1.74,0.16 |
| 34 | +2016-05-09,5.36,5.38,5.12,5.17,-0.24,-4.44,"610,263","31,835",4.81,0.37 |
| 35 | +2016-05-06,5.55,5.57,5.39,5.41,-0.15,-2.70,"488,361","26,715",3.24,0.30 |
| 36 | +2016-05-05,5.60,5.60,5.54,5.56,-0.04,-0.71,"247,974","13,799",1.07,0.15 |
| 37 | +2016-05-04,5.62,5.65,5.53,5.60,-0.04,-0.71,"473,378","26,438",2.13,0.29 |
| 38 | +2016-05-03,5.58,5.65,5.56,5.64,0.07,1.26,"317,171","17,814",1.62,0.19 |
| 39 | +2016-04-29,5.56,5.64,5.52,5.57,0.01,0.18,"243,859","13,641",2.16,0.15 |
| 40 | +2016-04-28,5.67,5.70,5.53,5.56,-0.13,-2.28,"425,324","23,767",2.99,0.26 |
| 41 | +2016-04-27,5.76,5.77,5.66,5.69,-0.08,-1.39,"297,055","16,903",1.91,0.18 |
| 42 | +2016-04-26,5.75,5.84,5.70,5.77,-0.01,-0.17,"269,119","15,469",2.42,0.16 |
| 43 | +2016-04-25,5.67,5.84,5.64,5.78,0.08,1.40,"517,227","29,706",3.51,0.31 |
| 44 | +2016-04-22,5.71,5.80,5.60,5.70,-0.16,-2.73,"581,464","32,975",3.41,0.35 |
| 45 | +2016-04-21,5.82,5.98,5.73,5.86,0.06,1.03,"762,061","44,779",4.31,0.46 |
| 46 | +2016-04-20,5.97,6.02,5.64,5.80,-0.05,-0.85,"705,085","41,091",6.50,0.43 |
| 47 | +2016-04-19,5.80,5.88,5.72,5.85,0.06,1.04,"514,467","29,832",2.76,0.31 |
| 48 | +2016-04-18,5.84,5.85,5.68,5.79,-0.03,-0.52,"588,346","33,826",2.92,0.36 |
| 49 | +2016-04-15,5.96,5.97,5.75,5.82,-0.13,-2.18,"629,455","36,535",3.70,0.38 |
| 50 | +2016-04-14,6.00,6.04,5.82,5.95,0.04,0.68,"517,534","30,666",3.72,0.32 |
| 51 | +2016-04-13,6.02,6.15,5.90,5.91,0.00,0.00,"1,397,984","84,763",4.23,0.85 |
| 52 | +2016-04-12,5.81,6.12,5.75,5.91,0.05,0.85,"1,297,658","77,293",6.31,0.79 |
| 53 | +2016-04-11,5.67,6.02,5.67,5.86,0.35,6.35,"1,785,454","104,829",6.35,1.09 |
| 54 | +2016-04-08,5.33,5.63,5.31,5.51,0.15,2.80,"1,532,312","84,505",5.97,0.93 |
| 55 | +2016-04-07,5.35,5.45,5.27,5.36,0.03,0.56,"654,678","35,230",3.38,0.40 |
| 56 | +2016-04-06,5.37,5.42,5.31,5.33,-0.05,-0.93,"379,502","20,344",2.04,0.23 |
| 57 | +2016-04-05,5.30,5.38,5.28,5.38,0.06,1.13,"558,787","29,853",1.88,0.34 |
| 58 | +2016-04-01,5.24,5.38,5.23,5.32,0.07,1.33,"541,092","28,681",2.86,0.33 |
0 commit comments