finance-talk/data/601398_工商银行_近5年日线.csv

ts_code,trade_date,open,high,low,close,pre_close,change,pct_chg,vol,amount
601398.SH,20260717,7.4,7.59,7.39,7.57,7.39,0.18,2.4357,7151598.26,5370117.169
601398.SH,20260716,7.51,7.53,7.36,7.39,7.51,-0.12,-1.5979,3517400.86,2612814.901
601398.SH,20260715,7.43,7.52,7.4,7.51,7.5,0.01,0.1333,4023618.17,3001141.639
601398.SH,20260714,7.46,7.54,7.42,7.5,7.53,-0.03,-0.3984,4764819.52,3562493.826
601398.SH,20260713,7.31,7.54,7.29,7.53,7.33,0.2,2.7285,6507835.14,4856618.966
601398.SH,20260710,7.24,7.33,7.23,7.33,7.27,0.06,0.8253,4068382.42,2963875.395
601398.SH,20260709,7.33,7.34,7.23,7.27,7.37,-0.1,-1.3569,4039924.58,2938322.648
601398.SH,20260708,7.22,7.38,7.16,7.37,7.26,0.11,1.5152,4316241.54,3165690.982
601398.SH,20260707,7.09,7.28,7.08,7.26,7.12,0.14,1.9663,4619319.83,3320498.454
601398.SH,20260706,7.02,7.12,6.95,7.12,7.04,0.08,1.1364,3782693.76,2661206.278
601398.SH,20260703,7.03,7.08,7.0,7.04,7.05,-0.01,-0.1418,3040722.57,2138079.209
601398.SH,20260702,7.03,7.14,7.0,7.05,7.06,-0.01,-0.1416,3584757.22,2528095.306
601398.SH,20260701,7.05,7.09,7.0,7.06,7.07,-0.01,-0.1414,3287996.23,2315654.026
601398.SH,20260630,7.18,7.21,7.03,7.07,7.22,-0.15,-2.0776,4721322.86,3346661.736
601398.SH,20260629,7.12,7.27,7.05,7.22,7.15,0.07,0.979,4290053.85,3077835.563
601398.SH,20260626,7.24,7.25,7.14,7.15,7.19,-0.04,-0.5563,3523581.14,2529992.671
601398.SH,20260625,7.14,7.31,7.13,7.19,7.22,-0.03,-0.4155,3562880.35,2570412.27
601398.SH,20260624,7.4,7.46,7.2,7.22,7.38,-0.16,-2.168,4162052.46,3036829.798
601398.SH,20260623,7.21,7.41,7.21,7.38,7.2,0.18,2.5,5380893.32,3953889.535
601398.SH,20260622,7.13,7.25,7.08,7.2,7.16,0.04,0.5587,4265014.8,3065606.349
601398.SH,20260618,7.34,7.35,7.15,7.16,7.36,-0.2,-2.7174,4509667.46,3248842.458
601398.SH,20260617,7.42,7.48,7.32,7.36,7.42,-0.06,-0.8086,2933753.35,2166553.189
601398.SH,20260616,7.53,7.54,7.38,7.42,7.57,-0.15,-1.9815,3720566.69,2766934.367
601398.SH,20260615,7.75,7.75,7.53,7.57,7.78,-0.21,-2.6992,4507062.02,3432111.561
601398.SH,20260612,7.59,7.78,7.52,7.78,7.66,0.12,1.5666,4238546.59,3254698.074
601398.SH,20260611,7.71,7.75,7.6,7.66,7.69,-0.03,-0.3901,2855259.4,2186785.841
601398.SH,20260610,7.57,7.71,7.54,7.69,7.54,0.15,1.9894,4115243.76,3149275.259
601398.SH,20260609,7.46,7.65,7.46,7.54,7.5,0.04,0.5333,5397051.21,4085127.647
601398.SH,20260608,7.38,7.53,7.31,7.5,7.34,0.16,2.1798,5806645.65,4333415.761
601398.SH,20260605,7.24,7.35,7.24,7.34,7.23,0.11,1.5214,2789481.41,2039845.283
601398.SH,20260604,7.3,7.34,7.22,7.23,7.28,-0.05,-0.6868,2079564.41,1511735.233
601398.SH,20260603,7.33,7.34,7.24,7.28,7.34,-0.06,-0.8174,2444607.68,1780364.861
601398.SH,20260602,7.3,7.41,7.29,7.34,7.3,0.04,0.5479,3164271.36,2326193.349
601398.SH,20260601,7.2,7.32,7.18,7.3,7.22,0.08,1.108,3411346.23,2472642.829
601398.SH,20260529,7.03,7.22,6.99,7.22,7.04,0.18,2.5568,3893594.19,2779452.319
601398.SH,20260528,7.11,7.15,7.02,7.04,7.12,-0.08,-1.1236,2780002.08,1965307.586
601398.SH,20260527,7.18,7.23,7.11,7.12,7.18,-0.06,-0.8357,2735621.81,1960399.077
601398.SH,20260526,7.17,7.22,7.15,7.18,7.17,0.01,0.1395,2148991.3,1545173.843
601398.SH,20260525,7.17,7.23,7.15,7.17,7.18,-0.01,-0.1393,1921661.48,1381586.18
601398.SH,20260522,7.13,7.22,7.12,7.18,7.15,0.03,0.4196,2315000.99,1660299.734
601398.SH,20260521,7.13,7.2,7.08,7.15,7.13,0.02,0.2805,2713869.4,1939493.9
601398.SH,20260520,7.26,7.27,7.13,7.13,7.26,-0.13,-1.7906,2727837.22,1958110.701
601398.SH,20260519,7.19,7.3,7.18,7.26,7.19,0.07,0.9736,2643583.59,1919242.516
601398.SH,20260518,7.24,7.25,7.16,7.19,7.24,-0.05,-0.6906,2343903.44,1687451.14
601398.SH,20260515,7.29,7.34,7.23,7.24,7.3,-0.06,-0.8219,2758049.26,2004133.106
601398.SH,20260514,7.23,7.35,7.19,7.3,7.23,0.07,0.9682,3615451.24,2635897.325
601398.SH,20260513,7.34,7.34,7.22,7.23,7.31,-0.08,-1.0944,3635365.68,2639766.595
601398.SH,20260512,7.48,7.54,7.46,7.48,7.47,0.01,0.1339,2793222.38,2094509.57
601398.SH,20260511,7.46,7.49,7.4,7.47,7.46,0.01,0.134,2870900.06,2137209.417
601398.SH,20260508,7.41,7.49,7.41,7.46,7.39,0.07,0.9472,2436904.84,1815302.005
601398.SH,20260507,7.36,7.46,7.32,7.39,7.36,0.03,0.4076,3371547.66,2495456.74
601398.SH,20260506,7.45,7.45,7.31,7.36,7.45,-0.09,-1.2081,3826815.85,2810776.9
601398.SH,20260430,7.46,7.51,7.42,7.45,7.47,-0.02,-0.2677,3022371.13,2253745.161
601398.SH,20260429,7.51,7.54,7.44,7.47,7.53,-0.06,-0.7968,2671385.58,1996449.254
601398.SH,20260428,7.49,7.54,7.47,7.53,7.51,0.02,0.2663,1678944.72,1260582.538
601398.SH,20260427,7.55,7.62,7.49,7.51,7.58,-0.07,-0.9235,2149827.36,1620897.758
601398.SH,20260424,7.58,7.61,7.5,7.58,7.58,0.0,0.0,2047533.87,1550383.93
601398.SH,20260423,7.52,7.59,7.48,7.58,7.52,0.06,0.7979,2332548.85,1762261.994
601398.SH,20260422,7.62,7.64,7.49,7.52,7.62,-0.1,-1.3123,2208445.27,1665652.319
601398.SH,20260421,7.57,7.68,7.57,7.62,7.57,0.05,0.6605,2489229.62,1899023.495
601398.SH,20260420,7.44,7.57,7.42,7.57,7.44,0.13,1.7473,2394024.42,1802054.169
601398.SH,20260417,7.45,7.49,7.43,7.44,7.46,-0.02,-0.2681,1621135.54,1208485.742
601398.SH,20260416,7.5,7.54,7.43,7.46,7.5,-0.04,-0.5333,2276142.43,1701959.508
601398.SH,20260415,7.45,7.52,7.42,7.5,7.46,0.04,0.5362,2239976.32,1678471.122
601398.SH,20260414,7.35,7.48,7.33,7.46,7.37,0.09,1.2212,2225026.81,1649575.63
601398.SH,20260413,7.31,7.39,7.27,7.37,7.31,0.06,0.8208,2292809.48,1682915.591
601398.SH,20260410,7.31,7.34,7.28,7.31,7.33,-0.02,-0.2729,1992448.99,1456347.538
601398.SH,20260409,7.32,7.35,7.26,7.33,7.32,0.01,0.1366,2530525.41,1847689.325
601398.SH,20260408,7.37,7.38,7.2,7.32,7.4,-0.08,-1.0811,4532728.19,3302757.147
601398.SH,20260407,7.51,7.52,7.36,7.4,7.5,-0.1,-1.3333,2415504.2,1791682.941
601398.SH,20260403,7.62,7.64,7.48,7.5,7.63,-0.13,-1.7038,2452990.29,1845798.122
601398.SH,20260402,7.57,7.69,7.56,7.63,7.58,0.05,0.6596,2757482.82,2103575.352
601398.SH,20260401,7.6,7.71,7.54,7.58,7.64,-0.06,-0.7853,3308703.74,2520186.947
601398.SH,20260331,7.57,7.69,7.55,7.64,7.57,0.07,0.9247,3914735.36,2988015.499
601398.SH,20260330,7.37,7.58,7.36,7.57,7.4,0.17,2.2973,3715875.75,2788815.657
601398.SH,20260327,7.41,7.47,7.37,7.4,7.42,-0.02,-0.2695,2790675.65,2068413.455
601398.SH,20260326,7.31,7.44,7.3,7.42,7.34,0.08,1.0899,2634707.56,1944436.803
601398.SH,20260325,7.33,7.35,7.19,7.34,7.32,0.02,0.2732,3375945.44,2456869.163
601398.SH,20260324,7.26,7.39,7.25,7.32,7.25,0.07,0.9655,3767729.07,2753885.368
601398.SH,20260323,7.48,7.48,7.2,7.25,7.5,-0.25,-3.3333,5023229.37,3666480.862
601398.SH,20260320,7.53,7.61,7.48,7.5,7.53,-0.03,-0.3984,3912454.36,2951969.564
601398.SH,20260319,7.36,7.55,7.35,7.53,7.39,0.14,1.8945,5606763.94,4202515.705
601398.SH,20260318,7.39,7.46,7.33,7.39,7.39,0.0,0.0,3794730.38,2805537.752
601398.SH,20260317,7.25,7.4,7.24,7.39,7.25,0.14,1.931,3644572.86,2680605.162
601398.SH,20260316,7.2,7.3,7.18,7.25,7.2,0.05,0.6944,3068282.68,2223009.072
601398.SH,20260313,7.16,7.22,7.11,7.2,7.16,0.04,0.5587,3033501.93,2176854.052
601398.SH,20260312,7.12,7.17,7.09,7.16,7.12,0.04,0.5618,2523397.48,1801009.65
601398.SH,20260311,7.04,7.12,7.02,7.12,7.04,0.08,1.1364,2376946.18,1682787.743
601398.SH,20260310,7.08,7.09,7.02,7.04,7.1,-0.06,-0.8451,2713751.99,1911897.927
601398.SH,20260309,7.08,7.18,7.07,7.1,7.11,-0.01,-0.1406,3340480.67,2380737.355
601398.SH,20260306,7.11,7.18,7.07,7.11,7.11,0.0,0.0,2162797.34,1539913.741
601398.SH,20260305,7.04,7.14,7.03,7.11,7.08,0.03,0.4237,2642049.18,1876835.995
601398.SH,20260304,7.1,7.12,7.01,7.08,7.12,-0.04,-0.5618,3788680.61,2676759.814
601398.SH,20260303,6.95,7.15,6.91,7.12,6.96,0.16,2.2989,5707116.79,4038809.573
601398.SH,20260302,6.9,6.99,6.85,6.96,6.92,0.04,0.578,3738087.28,2593479.4
601398.SH,20260227,6.94,6.95,6.91,6.92,6.96,-0.04,-0.5747,2439315.26,1688509.137
601398.SH,20260226,7.06,7.07,6.93,6.96,7.05,-0.09,-1.2766,3678152.71,2568485.976
601398.SH,20260225,7.06,7.07,7.03,7.05,7.06,-0.01,-0.1416,2192894.28,1546795.85
601398.SH,20260224,7.13,7.15,7.05,7.06,7.11,-0.05,-0.7032,2966280.2,2101275.787
601398.SH,20260213,7.19,7.2,7.11,7.11,7.18,-0.07,-0.9749,3173925.08,2267176.686
601398.SH,20260212,7.29,7.3,7.17,7.18,7.29,-0.11,-1.5089,3530836.8,2542533.95
601398.SH,20260211,7.32,7.32,7.27,7.29,7.3,-0.01,-0.137,1388031.18,1012219.596
601398.SH,20260210,7.28,7.34,7.26,7.3,7.28,0.02,0.2747,1948047.63,1423437.348
601398.SH,20260209,7.25,7.29,7.21,7.28,7.26,0.02,0.2755,2032530.25,1475435.014
601398.SH,20260206,7.31,7.35,7.22,7.26,7.3,-0.04,-0.5479,2514601.24,1827005.074
601398.SH,20260205,7.25,7.32,7.23,7.3,7.24,0.06,0.8287,3101575.13,2259528.658
601398.SH,20260204,7.18,7.29,7.17,7.24,7.18,0.06,0.8357,3084843.94,2229422.896
601398.SH,20260203,7.3,7.31,7.15,7.18,7.32,-0.14,-1.9126,4492107.85,3234033.72
601398.SH,20260202,7.26,7.39,7.25,7.32,7.25,0.07,0.9655,5411791.08,3969793.2
601398.SH,20260130,7.27,7.39,7.22,7.25,7.26,-0.01,-0.1377,4607413.81,3371970.034
601398.SH,20260129,7.19,7.3,7.16,7.26,7.2,0.06,0.8333,4380996.07,3165642.865
601398.SH,20260128,7.21,7.29,7.16,7.2,7.23,-0.03,-0.4149,4564563.22,3298588.943
601398.SH,20260127,7.24,7.37,7.21,7.23,7.24,-0.01,-0.1381,4698080.53,3430365.917
601398.SH,20260126,7.19,7.32,7.15,7.24,7.21,0.03,0.4161,4550565.72,3299949.684
601398.SH,20260123,7.27,7.29,7.17,7.21,7.27,-0.06,-0.8253,3770134.09,2724246.964
601398.SH,20260122,7.35,7.38,7.25,7.27,7.35,-0.08,-1.0884,3880673.94,2834236.297
601398.SH,20260121,7.53,7.56,7.34,7.35,7.54,-0.19,-2.5199,4745207.55,3522309.9
601398.SH,20260120,7.52,7.57,7.5,7.54,7.53,0.01,0.1328,3028862.81,2282239.426
601398.SH,20260119,7.6,7.63,7.5,7.53,7.61,-0.08,-1.0512,3290640.04,2487942.468
601398.SH,20260116,7.67,7.68,7.58,7.61,7.68,-0.07,-0.9115,3406706.36,2599011.574
601398.SH,20260115,7.68,7.74,7.66,7.68,7.69,-0.01,-0.13,2870266.79,2210237.336
601398.SH,20260114,7.79,7.79,7.68,7.69,7.81,-0.12,-1.5365,3901382.94,3012753.36
601398.SH,20260113,7.75,7.85,7.74,7.81,7.74,0.07,0.9044,3651925.09,2852104.728
601398.SH,20260112,7.7,7.77,7.65,7.74,7.71,0.03,0.3891,2923852.21,2254589.84
601398.SH,20260109,7.69,7.72,7.64,7.71,7.69,0.02,0.2601,2410929.86,1852121.116
601398.SH,20260108,7.74,7.74,7.65,7.69,7.75,-0.06,-0.7742,2919139.67,2241434.646
601398.SH,20260107,7.78,7.79,7.7,7.75,7.8,-0.05,-0.641,3297895.79,2553204.798
601398.SH,20260106,7.81,7.81,7.76,7.8,7.82,-0.02,-0.2558,2595770.11,2020831.027
601398.SH,20260105,7.91,7.94,7.76,7.82,7.93,-0.11,-1.3871,4254144.68,3323770.772
601398.SH,20251231,7.83,7.96,7.83,7.93,7.85,0.08,1.0191,2866527.75,2264103.77
601398.SH,20251230,7.84,7.87,7.79,7.85,7.87,-0.02,-0.2541,2087546.43,1634489.989
601398.SH,20251229,7.81,7.9,7.77,7.87,7.81,0.06,0.7682,2706386.11,2123332.197
601398.SH,20251226,7.84,7.86,7.79,7.81,7.86,-0.05,-0.6361,1500697.3,1173341.228
601398.SH,20251225,7.9,7.91,7.83,7.86,7.91,-0.05,-0.6321,1655190.23,1301798.781
601398.SH,20251224,7.92,7.96,7.88,7.91,7.92,-0.01,-0.1263,1736670.76,1375070.939
601398.SH,20251223,7.89,7.95,7.87,7.92,7.89,0.03,0.3802,2000569.54,1583859.587
601398.SH,20251222,7.86,7.91,7.83,7.89,7.88,0.01,0.1269,1668915.34,1312853.939
601398.SH,20251219,7.96,7.98,7.86,7.88,7.99,-0.11,-1.3767,2355882.26,1863589.555
601398.SH,20251218,7.81,8.0,7.79,7.99,7.81,0.18,2.3047,2417484.13,1913173.479
601398.SH,20251217,7.78,7.87,7.75,7.81,7.79,0.02,0.2567,2206861.17,1727882.118
601398.SH,20251216,7.81,7.83,7.73,7.79,7.81,-0.02,-0.2561,1934388.93,1505170.841
601398.SH,20251215,7.82,7.86,7.77,7.81,7.83,-0.02,-0.2554,2509712.65,1963049.713
601398.SH,20251212,7.97,7.98,7.84,7.97,8.0,-0.03,-0.375,5191105.33,4108578.951
601398.SH,20251211,7.95,8.0,7.9,8.0,7.94,0.06,0.7557,2621759.52,2082812.281
601398.SH,20251210,8.09,8.12,7.92,7.94,8.1,-0.16,-1.9753,3084175.6,2463322.811
601398.SH,20251209,8.01,8.15,7.98,8.1,7.99,0.11,1.3767,2654901.03,2142465.662
601398.SH,20251208,7.99,8.04,7.95,7.99,7.99,0.0,0.0,2130820.15,1705238.074
601398.SH,20251205,8.04,8.1,7.95,7.99,8.05,-0.06,-0.7453,2461472.54,1971460.421
601398.SH,20251204,8.07,8.09,8.02,8.05,8.05,0.0,0.0,1491011.62,1200193.245
601398.SH,20251203,8.06,8.15,8.03,8.05,8.09,-0.04,-0.4944,2212584.9,1789483.343
601398.SH,20251202,8.09,8.12,8.02,8.09,8.09,0.0,0.0,2145189.91,1731677.085
601398.SH,20251201,8.05,8.11,8.02,8.09,8.11,-0.02,-0.2466,2652608.63,2138449.352
601398.SH,20251128,8.15,8.17,8.08,8.11,8.16,-0.05,-0.6127,2084015.67,1692569.484
601398.SH,20251127,8.15,8.19,8.06,8.16,8.16,0.0,0.0,2344122.23,1906028.13
601398.SH,20251126,8.31,8.38,8.15,8.16,8.31,-0.15,-1.8051,3310419.56,2718206.391
601398.SH,20251125,8.18,8.32,8.13,8.31,8.2,0.11,1.3415,3055429.94,2518475.879
601398.SH,20251124,8.2,8.26,8.12,8.2,8.25,-0.05,-0.6061,3489190.16,2859936.7
601398.SH,20251121,8.28,8.38,8.22,8.25,8.27,-0.02,-0.2418,4644446.66,3850244.346
601398.SH,20251120,8.21,8.4,8.18,8.27,8.23,0.04,0.486,3594877.46,2984350.151
601398.SH,20251119,8.2,8.32,8.17,8.23,8.2,0.03,0.3659,2344283.13,1935987.517
601398.SH,20251118,8.14,8.25,8.11,8.2,8.17,0.03,0.3672,2175959.65,1780723.631
601398.SH,20251117,8.25,8.26,8.11,8.17,8.25,-0.08,-0.9697,2582768.1,2109115.127
601398.SH,20251114,8.23,8.38,8.22,8.25,8.21,0.04,0.4872,3063351.29,2542717.457
601398.SH,20251113,8.21,8.24,8.08,8.21,8.19,0.02,0.2442,2901379.15,2369679.711
601398.SH,20251112,8.16,8.32,8.15,8.19,8.16,0.03,0.3676,3592897.95,2963066.407
601398.SH,20251111,8.1,8.17,8.07,8.16,8.12,0.04,0.4926,1917401.04,1558044.146
601398.SH,20251110,8.02,8.13,7.98,8.12,8.05,0.07,0.8696,2232913.15,1801106.446
601398.SH,20251107,8.09,8.16,8.02,8.05,8.09,-0.04,-0.4944,2801613.58,2259074.574
601398.SH,20251106,8.12,8.15,8.06,8.09,8.14,-0.05,-0.6143,3009758.0,2437052.281
601398.SH,20251105,8.17,8.21,8.09,8.14,8.13,0.01,0.123,3941536.3,3216874.938
601398.SH,20251104,7.89,8.14,7.89,8.13,7.9,0.23,2.9114,4410976.05,3556070.089
601398.SH,20251103,7.79,7.94,7.78,7.9,7.78,0.12,1.5424,3420734.24,2696886.643
601398.SH,20251031,7.87,7.87,7.67,7.78,7.84,-0.06,-0.7653,3693253.24,2861703.074
601398.SH,20251030,7.83,7.9,7.78,7.84,7.83,0.01,0.1277,2787161.26,2186887.58
601398.SH,20251029,7.98,7.99,7.8,7.83,7.99,-0.16,-2.0025,3683044.39,2902412.947
601398.SH,20251028,7.9,8.02,7.85,7.99,7.91,0.08,1.0114,3320408.17,2640150.337
601398.SH,20251027,7.8,7.94,7.74,7.91,7.84,0.07,0.8929,3919946.77,3079616.6
601398.SH,20251024,7.8,7.89,7.76,7.84,7.84,0.0,0.0,3263623.33,2556166.917
601398.SH,20251023,7.76,7.89,7.71,7.84,7.76,0.08,1.0309,4326614.32,3378223.696
601398.SH,20251022,7.63,7.79,7.62,7.76,7.64,0.12,1.5707,3815865.56,2942641.849
601398.SH,20251021,7.58,7.65,7.54,7.64,7.61,0.03,0.3942,3441139.24,2616075.703
601398.SH,20251020,7.59,7.65,7.47,7.61,7.62,-0.01,-0.1312,3919785.93,2960246.448
601398.SH,20251017,7.63,7.72,7.57,7.62,7.63,-0.01,-0.1311,4087002.46,3125404.222
601398.SH,20251016,7.43,7.65,7.43,7.63,7.46,0.17,2.2788,4956233.45,3749953.456
601398.SH,20251015,7.47,7.54,7.42,7.46,7.5,-0.04,-0.5333,4075993.19,3046378.594
601398.SH,20251014,7.26,7.5,7.22,7.5,7.27,0.23,3.1637,6938781.4,5134528.488
601398.SH,20251013,7.32,7.36,7.23,7.27,7.31,-0.04,-0.5472,3957386.05,2882595.178
601398.SH,20251010,7.29,7.36,7.28,7.31,7.31,0.0,0.0,3048696.89,2232583.779
601398.SH,20251009,7.25,7.32,7.2,7.31,7.3,0.01,0.137,2977410.76,2160546.979
601398.SH,20250930,7.31,7.33,7.26,7.3,7.33,-0.03,-0.4093,2445676.27,1784123.669
601398.SH,20250929,7.38,7.4,7.26,7.33,7.41,-0.08,-1.0796,4050039.33,2967071.849
601398.SH,20250926,7.35,7.43,7.3,7.41,7.38,0.03,0.4065,2733592.98,2015436.918
601398.SH,20250925,7.44,7.46,7.31,7.38,7.47,-0.09,-1.2048,3237228.4,2381142.34
601398.SH,20250924,7.39,7.53,7.37,7.47,7.4,0.07,0.9459,5142069.19,3831987.701
601398.SH,20250923,7.16,7.41,7.13,7.4,7.18,0.22,3.0641,6288256.04,4616426.036
601398.SH,20250922,7.2,7.25,7.15,7.18,7.2,-0.02,-0.2778,2750891.2,1981415.047
601398.SH,20250919,7.28,7.28,7.12,7.2,7.29,-0.09,-1.2346,4807097.54,3461205.358
601398.SH,20250918,7.45,7.46,7.28,7.29,7.46,-0.17,-2.2788,5297807.17,3898308.494
601398.SH,20250917,7.42,7.46,7.4,7.46,7.45,0.01,0.1342,2475841.86,1840577.293
601398.SH,20250916,7.41,7.49,7.41,7.45,7.43,0.02,0.2692,2893476.14,2156214.466
601398.SH,20250915,7.45,7.51,7.4,7.43,7.48,-0.05,-0.6684,3295819.21,2450259.696
601398.SH,20250912,7.49,7.54,7.45,7.48,7.51,-0.03,-0.3995,2992824.63,2242324.705
601398.SH,20250911,7.46,7.58,7.39,7.51,7.47,0.04,0.5355,5415158.55,4047763.814
601398.SH,20250910,7.44,7.48,7.38,7.47,7.43,0.04,0.5384,2886560.44,2148056.693
601398.SH,20250909,7.39,7.46,7.38,7.43,7.4,0.03,0.4054,2662793.92,1977586.299
601398.SH,20250908,7.41,7.44,7.37,7.4,7.44,-0.04,-0.5376,3542760.19,2623331.823
601398.SH,20250905,7.52,7.54,7.4,7.44,7.54,-0.1,-1.3263,4417093.09,3294733.88
601398.SH,20250904,7.4,7.6,7.26,7.54,7.44,0.1,1.3441,8760059.36,6522723.401
601398.SH,20250903,7.57,7.58,7.42,7.44,7.57,-0.13,-1.7173,4919771.33,3687104.656
601398.SH,20250902,7.37,7.57,7.35,7.57,7.38,0.19,2.5745,7690652.13,5756720.401
601398.SH,20250901,7.43,7.45,7.36,7.38,7.43,-0.05,-0.6729,3845435.84,2842147.961
601398.SH,20250829,7.38,7.53,7.38,7.43,7.38,0.05,0.6775,5196151.0,3876595.173
601398.SH,20250828,7.41,7.44,7.32,7.38,7.41,-0.03,-0.4049,4654688.87,3436054.969
601398.SH,20250827,7.54,7.54,7.41,7.41,7.55,-0.14,-1.8543,5157247.51,3852879.694
601398.SH,20250826,7.58,7.62,7.54,7.55,7.59,-0.04,-0.527,2998328.27,2268338.336
601398.SH,20250825,7.6,7.61,7.55,7.59,7.63,-0.04,-0.5242,4131598.05,3129154.376
601398.SH,20250822,7.6,7.63,7.53,7.63,7.6,0.03,0.3947,3837727.89,2908481.745
601398.SH,20250821,7.57,7.62,7.51,7.6,7.57,0.03,0.3963,3443027.53,2609843.96
601398.SH,20250820,7.58,7.62,7.56,7.57,7.57,0.0,0.0,3315205.86,2515293.334
601398.SH,20250819,7.53,7.6,7.51,7.57,7.53,0.04,0.5312,3385247.03,2560802.995
601398.SH,20250818,7.51,7.54,7.46,7.53,7.55,-0.02,-0.2649,4072372.49,3054805.757
601398.SH,20250815,7.7,7.72,7.48,7.55,7.69,-0.14,-1.8205,6480057.87,4882339.779
601398.SH,20250814,7.7,7.76,7.67,7.69,7.7,-0.01,-0.1299,2834872.82,2187318.596
601398.SH,20250813,7.77,7.82,7.7,7.7,7.78,-0.08,-1.0283,3360196.75,2601354.456
601398.SH,20250812,7.69,7.81,7.67,7.78,7.7,0.08,1.039,3183980.82,2474883.1
601398.SH,20250811,7.78,7.8,7.68,7.7,7.79,-0.09,-1.1553,3368392.16,2599658.65
601398.SH,20250808,7.84,7.9,7.77,7.79,7.84,-0.05,-0.6378,2739257.73,2144008.142
601398.SH,20250807,7.75,7.87,7.7,7.84,7.76,0.08,1.0309,3789820.97,2960611.114
601398.SH,20250806,7.75,7.8,7.71,7.76,7.76,0.0,0.0,2967782.13,2301147.116
601398.SH,20250805,7.68,7.76,7.63,7.76,7.68,0.08,1.0417,3403182.1,2621498.587
601398.SH,20250804,7.63,7.78,7.62,7.68,7.62,0.06,0.7874,4482750.76,3454575.647
601398.SH,20250801,7.56,7.67,7.48,7.62,7.56,0.06,0.7937,5145899.6,3907516.134
601398.SH,20250731,7.49,7.59,7.42,7.56,7.49,0.07,0.9346,4809696.17,3614613.287
601398.SH,20250730,7.43,7.55,7.4,7.49,7.43,0.06,0.8075,3907271.11,2927215.141
601398.SH,20250729,7.49,7.52,7.43,7.43,7.49,-0.06,-0.8011,2922719.28,2182949.359
601398.SH,20250728,7.49,7.54,7.46,7.49,7.49,0.0,0.0,2734226.83,2051369.273
601398.SH,20250725,7.53,7.58,7.48,7.49,7.55,-0.06,-0.7947,3308917.47,2491086.129
601398.SH,20250724,7.65,7.67,7.53,7.55,7.65,-0.1,-1.3072,4623948.3,3497603.345
601398.SH,20250723,7.59,7.73,7.56,7.65,7.6,0.05,0.6579,4891056.37,3743744.906
601398.SH,20250722,7.67,7.68,7.56,7.6,7.7,-0.1,-1.2987,4778345.17,3631140.814
601398.SH,20250721,7.76,7.77,7.67,7.7,7.77,-0.07,-0.9009,3135465.93,2416554.043
601398.SH,20250718,7.74,7.82,7.7,7.77,7.75,0.02,0.2581,2727850.06,2118707.043
601398.SH,20250717,7.79,7.81,7.72,7.75,7.8,-0.05,-0.641,2793216.72,2165167.688
601398.SH,20250716,7.77,7.8,7.7,7.8,7.8,0.0,0.0,3524987.73,2727111.481
601398.SH,20250715,7.86,7.88,7.76,7.8,7.84,-0.04,-0.5102,3186881.1,2491230.676
601398.SH,20250714,7.9,7.98,7.84,7.84,7.85,-0.01,-0.1274,4706935.07,3718881.121
601398.SH,20250711,8.12,8.36,8.01,8.01,8.08,-0.07,-0.8663,8885955.67,7287115.483
601398.SH,20250710,7.87,8.13,7.87,8.08,7.85,0.23,2.9299,5870466.49,4723382.454
601398.SH,20250709,7.76,7.93,7.75,7.85,7.76,0.09,1.1598,2898275.66,2281970.067
601398.SH,20250708,7.73,7.78,7.7,7.76,7.73,0.03,0.3881,1983420.24,1536668.535
601398.SH,20250707,7.74,7.77,7.7,7.73,7.75,-0.02,-0.2581,1948834.25,1507334.339
601398.SH,20250704,7.64,7.78,7.63,7.75,7.64,0.11,1.4398,2890571.41,2231478.827
601398.SH,20250703,7.68,7.72,7.6,7.64,7.68,-0.04,-0.5208,2256541.26,1727134.627
601398.SH,20250702,7.68,7.71,7.65,7.68,7.66,0.02,0.2611,2068290.92,1588904.79
601398.SH,20250701,7.59,7.74,7.58,7.66,7.59,0.07,0.9223,2683319.21,2061516.556
601398.SH,20250630,7.48,7.61,7.42,7.59,7.5,0.09,1.2,3061472.45,2307954.197
601398.SH,20250627,7.72,7.76,7.48,7.5,7.72,-0.22,-2.8497,4820511.41,3654638.053
601398.SH,20250626,7.66,7.75,7.62,7.72,7.67,0.05,0.6519,2931890.14,2256598.292
601398.SH,20250625,7.61,7.71,7.52,7.67,7.63,0.04,0.5242,3495451.55,2670562.941
601398.SH,20250624,7.51,7.64,7.5,7.63,7.52,0.11,1.4628,3560199.0,2697370.67
601398.SH,20250623,7.36,7.56,7.33,7.52,7.37,0.15,2.0353,3897378.15,2904803.935
601398.SH,20250620,7.29,7.38,7.28,7.37,7.3,0.07,0.9589,3106927.74,2278784.786
601398.SH,20250619,7.24,7.3,7.2,7.3,7.25,0.05,0.6897,2841779.66,2063441.901
601398.SH,20250618,7.17,7.25,7.16,7.25,7.17,0.08,1.1158,3321322.52,2399282.24
601398.SH,20250617,7.13,7.17,7.12,7.17,7.14,0.03,0.4202,2279382.64,1631206.054
601398.SH,20250616,7.08,7.14,7.02,7.14,7.09,0.05,0.7052,2786039.77,1973414.702
601398.SH,20250613,7.11,7.13,7.08,7.09,7.11,-0.02,-0.2813,2808948.07,1993391.253
601398.SH,20250612,7.12,7.13,7.09,7.11,7.12,-0.01,-0.1404,2318336.35,1647893.541
601398.SH,20250611,7.1,7.15,7.09,7.12,7.1,0.02,0.2817,2247733.72,1600489.311
601398.SH,20250610,7.08,7.19,7.07,7.1,7.08,0.02,0.2825,4161322.02,2968939.276
601398.SH,20250609,7.1,7.11,7.04,7.08,7.1,-0.02,-0.2817,2913684.55,2060159.019
601398.SH,20250606,7.1,7.12,7.07,7.1,7.09,0.01,0.141,1870299.62,1326482.212
601398.SH,20250605,7.08,7.12,7.07,7.09,7.08,0.01,0.1412,2255742.17,1598752.218
601398.SH,20250604,7.11,7.12,7.06,7.08,7.11,-0.03,-0.4219,2118975.5,1501300.431
601398.SH,20250603,7.05,7.13,7.04,7.11,7.07,0.04,0.5658,2728118.11,1935871.377
601398.SH,20250530,7.05,7.12,7.02,7.07,7.04,0.03,0.4261,3467599.35,2453474.445
601398.SH,20250529,7.05,7.07,7.02,7.04,7.05,-0.01,-0.1418,1934698.56,1361048.215
601398.SH,20250528,7.06,7.08,7.02,7.05,7.06,-0.01,-0.1416,1710175.46,1204153.102
601398.SH,20250527,7.05,7.09,7.04,7.06,7.05,0.01,0.1418,1825202.33,1290694.507
601398.SH,20250526,7.08,7.1,7.03,7.05,7.08,-0.03,-0.4237,2876449.99,2031163.197
601398.SH,20250523,7.12,7.15,7.07,7.08,7.12,-0.04,-0.5618,3169188.22,2250187.441
601398.SH,20250522,7.15,7.16,7.1,7.12,7.14,-0.02,-0.2801,2940759.11,2095825.511
601398.SH,20250521,7.13,7.19,7.11,7.14,7.13,0.01,0.1403,2540712.78,1817575.023
601398.SH,20250520,7.14,7.16,7.1,7.13,7.12,0.01,0.1404,1976912.46,1409121.067
601398.SH,20250519,7.16,7.2,7.11,7.12,7.16,-0.04,-0.5587,2566690.58,1835179.445
601398.SH,20250516,7.26,7.3,7.12,7.16,7.27,-0.11,-1.5131,3935141.31,2821005.777
601398.SH,20250515,7.23,7.29,7.22,7.27,7.23,0.04,0.5533,2702620.63,1961219.204
601398.SH,20250514,7.23,7.28,7.2,7.23,7.23,0.0,0.0,2868697.06,2076209.237
601398.SH,20250513,7.16,7.25,7.12,7.23,7.16,0.07,0.9777,2767459.46,1994786.847
601398.SH,20250512,7.15,7.18,7.11,7.16,7.17,-0.01,-0.1395,2702769.88,1932351.708
601398.SH,20250509,7.1,7.23,7.1,7.17,7.11,0.06,0.8439,3121965.48,2237795.766
601398.SH,20250508,7.09,7.17,7.08,7.11,7.11,0.0,0.0,2837120.76,2017330.424
601398.SH,20250507,7.01,7.11,6.97,7.11,6.98,0.13,1.8625,4336456.24,3063562.853
601398.SH,20250506,7.01,7.03,6.93,6.98,7.01,-0.03,-0.428,3663740.62,2553328.289
601398.SH,20250430,7.22,7.23,6.97,7.01,7.27,-0.26,-3.5763,6449971.31,4547350.16
601398.SH,20250429,7.3,7.33,7.24,7.27,7.29,-0.02,-0.2743,2179737.89,1585106.865
601398.SH,20250428,7.22,7.34,7.22,7.29,7.21,0.08,1.1096,2853765.8,2081021.042
601398.SH,20250425,7.25,7.31,7.17,7.21,7.24,-0.03,-0.4144,2326019.76,1680542.606
601398.SH,20250424,7.09,7.29,7.09,7.24,7.11,0.13,1.8284,3576108.7,2578423.054
601398.SH,20250423,7.14,7.17,7.07,7.11,7.15,-0.04,-0.5594,2569772.81,1828680.838
601398.SH,20250422,7.05,7.16,7.04,7.15,7.05,0.1,1.4184,2997870.96,2134511.557
601398.SH,20250421,7.13,7.25,7.05,7.05,7.14,-0.09,-1.2605,3742983.83,2668689.81
601398.SH,20250418,7.04,7.17,7.03,7.14,7.05,0.09,1.2766,3884345.3,2766835.232
601398.SH,20250417,7.05,7.08,6.96,7.05,7.06,-0.01,-0.1416,2639188.35,1851782.419
601398.SH,20250416,6.96,7.06,6.93,7.06,6.96,0.1,1.4368,4132402.27,2892689.93
601398.SH,20250415,6.87,6.97,6.86,6.96,6.87,0.09,1.31,3841790.13,2662998.736
601398.SH,20250414,6.78,6.9,6.77,6.87,6.8,0.07,1.0294,4394042.22,3007411.465
601398.SH,20250411,6.76,6.8,6.72,6.8,6.75,0.05,0.7407,3475544.77,2348002.468
601398.SH,20250410,6.8,6.8,6.73,6.75,6.8,-0.05,-0.7353,4013375.08,2710599.655
601398.SH,20250409,6.79,6.89,6.74,6.8,6.82,-0.02,-0.2933,5661687.7,3844424.813
601398.SH,20250408,6.7,6.84,6.68,6.82,6.76,0.06,0.8876,6712678.31,4544166.472
601398.SH,20250407,6.8,6.82,6.6,6.76,6.89,-0.13,-1.8868,8491567.26,5702039.106
601398.SH,20250403,6.82,6.9,6.82,6.89,6.85,0.04,0.5839,3061668.81,2102242.324
601398.SH,20250402,6.79,6.86,6.78,6.85,6.8,0.05,0.7353,3099744.34,2116421.3
601398.SH,20250401,6.87,6.9,6.78,6.8,6.89,-0.09,-1.3062,4284291.19,2917602.553
601398.SH,20250331,6.88,6.94,6.8,6.89,6.88,0.01,0.1453,4071337.79,2804461.039
601398.SH,20250328,6.86,6.88,6.83,6.88,6.87,0.01,0.1456,2128381.48,1458086.737
601398.SH,20250327,6.82,6.89,6.82,6.87,6.83,0.04,0.5857,2580278.1,1771784.348
601398.SH,20250326,6.86,6.88,6.81,6.83,6.85,-0.02,-0.292,2337800.88,1598912.19
601398.SH,20250325,6.83,6.87,6.81,6.85,6.82,0.03,0.4399,2318056.72,1587419.428
601398.SH,20250324,6.76,6.85,6.76,6.82,6.76,0.06,0.8876,3060401.69,2084392.843
601398.SH,20250321,6.82,6.85,6.75,6.76,6.84,-0.08,-1.1696,3087991.23,2096634.446
601398.SH,20250320,6.87,6.92,6.81,6.84,6.87,-0.03,-0.4367,3008452.41,2058985.286
601398.SH,20250319,6.81,6.88,6.8,6.87,6.8,0.07,1.0294,3032694.2,2077764.026
601398.SH,20250318,6.83,6.84,6.77,6.8,6.81,-0.01,-0.1468,2369528.1,1611444.863
601398.SH,20250317,6.75,6.83,6.74,6.81,6.75,0.06,0.8889,3586198.28,2436756.611
601398.SH,20250314,6.72,6.81,6.72,6.75,6.73,0.02,0.2972,4890721.29,3311312.295
601398.SH,20250313,6.72,6.77,6.7,6.73,6.72,0.01,0.1488,2572950.17,1734795.847
601398.SH,20250312,6.76,6.77,6.7,6.72,6.78,-0.06,-0.885,3177702.18,2135384.159
601398.SH,20250311,6.72,6.78,6.72,6.78,6.74,0.04,0.5935,2680002.41,1809114.543
601398.SH,20250310,6.79,6.8,6.72,6.74,6.8,-0.06,-0.8824,3242116.47,2186689.995
601398.SH,20250307,6.83,6.85,6.79,6.8,6.83,-0.03,-0.4392,3223755.78,2195284.348
601398.SH,20250306,6.85,6.86,6.79,6.83,6.87,-0.04,-0.5822,3656712.05,2495349.517
601398.SH,20250305,6.77,6.9,6.73,6.87,6.78,0.09,1.3274,4599123.6,3147082.337
601398.SH,20250304,6.82,6.84,6.78,6.78,6.85,-0.07,-1.0219,3436561.71,2336781.175
601398.SH,20250303,6.87,6.89,6.78,6.85,6.87,-0.02,-0.2911,3964019.25,2705652.927
601398.SH,20250228,6.9,6.98,6.87,6.87,6.93,-0.06,-0.8658,4315896.2,2985870.129
601398.SH,20250227,6.86,6.95,6.76,6.93,6.88,0.05,0.7267,4391902.34,3015352.621
601398.SH,20250226,6.86,6.94,6.84,6.88,6.86,0.02,0.2915,3293700.1,2269557.031
601398.SH,20250225,6.89,6.93,6.83,6.86,6.89,-0.03,-0.4354,3139844.75,2159709.477
601398.SH,20250224,6.9,6.94,6.82,6.89,6.93,-0.04,-0.5772,4373309.85,3008552.846
601398.SH,20250221,7.06,7.07,6.91,6.93,7.08,-0.15,-2.1186,5772098.0,4021172.959
601398.SH,20250220,7.04,7.09,7.0,7.08,7.05,0.03,0.4255,2513266.56,1772394.388
601398.SH,20250219,7.08,7.12,7.03,7.05,7.09,-0.04,-0.5642,3220723.43,2274371.586
601398.SH,20250218,6.95,7.14,6.94,7.09,6.96,0.13,1.8678,3975121.35,2808344.232
601398.SH,20250217,6.98,7.0,6.91,6.96,6.99,-0.03,-0.4292,2713460.03,1885698.489
601398.SH,20250214,6.96,7.0,6.9,6.99,6.96,0.03,0.431,2531577.91,1759162.065
601398.SH,20250213,6.89,6.99,6.87,6.96,6.9,0.06,0.8696,2945244.26,2045526.566
601398.SH,20250212,6.81,6.92,6.73,6.9,6.82,0.08,1.173,3257811.48,2231545.258
601398.SH,20250211,6.68,6.82,6.68,6.82,6.67,0.15,2.2489,3941954.1,2664073.222
601398.SH,20250210,6.66,6.74,6.64,6.67,6.69,-0.02,-0.299,3119268.33,2088870.492
601398.SH,20250207,6.67,6.69,6.61,6.69,6.69,0.0,0.0,3676439.0,2445156.83
601398.SH,20250206,6.7,6.76,6.65,6.69,6.69,0.0,0.0,2644237.25,1768795.001
601398.SH,20250205,6.82,6.84,6.68,6.69,6.82,-0.13,-1.9062,3305406.17,2222211.105
601398.SH,20250127,6.68,6.85,6.68,6.82,6.67,0.15,2.2489,3718662.19,2529075.691
601398.SH,20250124,6.67,6.72,6.57,6.67,6.66,0.01,0.1502,3282052.11,2189475.262
601398.SH,20250123,6.48,6.69,6.48,6.66,6.44,0.22,3.4161,5446820.03,3602828.423
601398.SH,20250122,6.54,6.56,6.4,6.44,6.55,-0.11,-1.6794,4111693.63,2658494.738
601398.SH,20250121,6.58,6.61,6.52,6.55,6.57,-0.02,-0.3044,2157435.37,1417436.127
601398.SH,20250120,6.62,6.63,6.56,6.57,6.61,-0.04,-0.6051,2273622.56,1498234.582
601398.SH,20250117,6.67,6.7,6.6,6.61,6.68,-0.07,-1.0479,2781346.35,1846159.116
601398.SH,20250116,6.64,6.69,6.57,6.68,6.63,0.05,0.7541,2674681.38,1778119.565
601398.SH,20250115,6.6,6.73,6.58,6.63,6.61,0.02,0.3026,3075982.74,2046662.181
601398.SH,20250114,6.59,6.65,6.56,6.61,6.6,0.01,0.1515,3418852.64,2259932.309
601398.SH,20250113,6.66,6.67,6.49,6.6,6.67,-0.07,-1.0495,3306032.82,2177310.84
601398.SH,20250110,6.72,6.74,6.6,6.67,6.71,-0.04,-0.5961,2620257.88,1748468.963
601398.SH,20250109,6.76,6.77,6.66,6.71,6.76,-0.05,-0.7396,2367234.19,1589593.952
601398.SH,20250108,6.69,6.84,6.67,6.76,6.69,0.07,1.0463,3996842.84,2703647.491
601398.SH,20250107,6.61,6.71,6.56,6.69,6.61,0.08,1.2103,3820217.77,2534162.279
601398.SH,20250106,6.71,6.78,6.59,6.75,6.71,0.04,0.5961,4742246.52,3180308.148
601398.SH,20250103,6.81,6.83,6.62,6.71,6.8,-0.09,-1.3235,5210739.86,3493034.297
601398.SH,20250102,6.91,6.98,6.76,6.8,6.92,-0.12,-1.7341,5314824.65,3636887.2
601398.SH,20241231,6.94,7.03,6.9,6.92,6.95,-0.03,-0.4317,5209801.74,3632600.718
601398.SH,20241230,6.88,7.0,6.87,6.95,6.92,0.03,0.4335,4823303.17,3342787.449
601398.SH,20241227,6.89,6.94,6.76,6.92,6.93,-0.01,-0.1443,5107040.6,3503590.982
601398.SH,20241226,6.94,6.94,6.79,6.93,6.94,-0.01,-0.1441,4872522.64,3343500.772
601398.SH,20241225,6.77,7.04,6.76,6.94,6.78,0.16,2.3599,6360901.32,4411842.457
601398.SH,20241224,6.71,6.79,6.65,6.78,6.7,0.08,1.194,4641473.68,3126875.532
601398.SH,20241223,6.53,6.76,6.53,6.7,6.53,0.17,2.6034,4871100.27,3253676.275
601398.SH,20241220,6.5,6.61,6.5,6.53,6.49,0.04,0.6163,3765488.42,2467195.131
601398.SH,20241219,6.57,6.61,6.48,6.49,6.59,-0.1,-1.5175,3615285.11,2360581.313
601398.SH,20241218,6.54,6.65,6.53,6.59,6.51,0.08,1.2289,3489424.53,2301576.369
601398.SH,20241217,6.52,6.59,6.51,6.51,6.53,-0.02,-0.3063,3138477.22,2053036.753
601398.SH,20241216,6.39,6.58,6.38,6.53,6.39,0.14,2.1909,4715725.94,3074595.963
601398.SH,20241213,6.4,6.45,6.36,6.39,6.42,-0.03,-0.4673,3890984.41,2494595.254
601398.SH,20241212,6.32,6.42,6.31,6.42,6.31,0.11,1.7433,2901844.74,1851706.028
601398.SH,20241211,6.4,6.45,6.3,6.31,6.42,-0.11,-1.7134,3870003.36,2461585.21
601398.SH,20241210,6.35,6.45,6.33,6.42,6.32,0.1,1.5823,4372946.05,2792561.332
601398.SH,20241209,6.3,6.37,6.28,6.32,6.32,0.0,0.0,3127432.96,1982868.64
601398.SH,20241206,6.26,6.34,6.25,6.32,6.26,0.06,0.9585,3119630.37,1968098.516
601398.SH,20241205,6.25,6.33,6.23,6.26,6.26,0.0,0.0,2645283.22,1659231.378
601398.SH,20241204,6.21,6.28,6.17,6.26,6.21,0.05,0.8052,3572315.31,2228037.037
601398.SH,20241203,6.13,6.21,6.12,6.21,6.13,0.08,1.3051,3385172.03,2090169.39
601398.SH,20241202,6.16,6.16,6.1,6.13,6.15,-0.02,-0.3252,2417479.89,1480654.067
601398.SH,20241129,6.19,6.23,6.14,6.15,6.19,-0.04,-0.6462,2906465.13,1796519.084
601398.SH,20241128,6.19,6.22,6.15,6.19,6.2,-0.01,-0.1613,2018400.11,1248696.415
601398.SH,20241127,6.15,6.22,6.14,6.2,6.16,0.04,0.6494,2883173.76,1783808.194
601398.SH,20241126,6.07,6.18,6.05,6.16,6.07,0.09,1.4827,3300041.49,2021400.613
601398.SH,20241125,6.06,6.13,6.05,6.07,6.05,0.02,0.3306,2903722.07,1770698.664
601398.SH,20241122,6.14,6.15,6.05,6.05,6.13,-0.08,-1.3051,2978202.81,1814510.786
601398.SH,20241121,6.13,6.15,6.11,6.13,6.14,-0.01,-0.1629,1809107.03,1107466.761
601398.SH,20241120,6.13,6.18,6.12,6.14,6.15,-0.01,-0.1626,2682420.57,1649596.256
601398.SH,20241119,6.18,6.22,6.07,6.15,6.19,-0.04,-0.6462,4294987.1,2648795.351
601398.SH,20241118,6.08,6.24,6.07,6.19,6.05,0.14,2.314,6932424.8,4282442.406
601398.SH,20241115,6.06,6.11,6.03,6.05,6.07,-0.02,-0.3295,3845232.75,2337086.119
601398.SH,20241114,6.03,6.1,6.01,6.07,6.04,0.03,0.4967,3735264.84,2271181.11
601398.SH,20241113,6.0,6.07,5.98,6.04,6.0,0.04,0.6667,3438857.92,2075207.458
601398.SH,20241112,6.04,6.07,6.0,6.0,6.04,-0.04,-0.6623,3292741.55,1984275.396
601398.SH,20241111,6.08,6.09,6.02,6.04,6.11,-0.07,-1.1457,3987301.71,2410772.377
601398.SH,20241108,6.15,6.17,6.1,6.11,6.15,-0.04,-0.6504,3300424.36,2021389.761
601398.SH,20241107,6.08,6.15,6.06,6.15,6.09,0.06,0.9852,3794487.63,2318559.913
601398.SH,20241106,6.13,6.15,6.07,6.09,6.15,-0.06,-0.9756,3450231.15,2106283.783
601398.SH,20241105,6.1,6.15,6.09,6.15,6.13,0.02,0.3263,3125107.81,1914855.699
601398.SH,20241104,6.15,6.15,6.05,6.13,6.15,-0.02,-0.3252,3180604.58,1937583.73
601398.SH,20241101,6.04,6.15,6.03,6.15,6.04,0.11,1.8212,4512379.25,2760339.812
601398.SH,20241031,6.04,6.1,6.01,6.04,6.01,0.03,0.4992,3052879.98,1844805.161
601398.SH,20241030,6.05,6.08,6.0,6.01,6.06,-0.05,-0.8251,3054120.04,1839999.984
601398.SH,20241029,6.07,6.11,6.05,6.06,6.07,-0.01,-0.1647,2938607.04,1785953.207
601398.SH,20241028,6.11,6.11,6.03,6.07,6.12,-0.05,-0.817,3295363.71,1995022.237
601398.SH,20241025,6.15,6.17,6.1,6.12,6.16,-0.04,-0.6494,2845289.99,1742297.128
601398.SH,20241024,6.13,6.2,6.12,6.16,6.14,0.02,0.3257,2887894.77,1778302.541
601398.SH,20241023,6.14,6.16,6.11,6.14,6.14,0.0,0.0,3068544.79,1883772.583
601398.SH,20241022,6.17,6.21,6.11,6.14,6.16,-0.02,-0.3247,4312714.79,2648200.619
601398.SH,20241021,6.29,6.29,6.14,6.16,6.32,-0.16,-2.5316,5684649.07,3510955.376
601398.SH,20241018,6.29,6.36,6.21,6.32,6.29,0.03,0.4769,5144521.81,3236239.707
601398.SH,20241017,6.35,6.4,6.29,6.29,6.36,-0.07,-1.1006,3280813.17,2079129.206
601398.SH,20241016,6.23,6.4,6.22,6.36,6.26,0.1,1.5974,4146145.8,2634359.939
601398.SH,20241015,6.43,6.45,6.26,6.26,6.47,-0.21,-3.2457,4927691.57,3131385.265
601398.SH,20241014,6.32,6.5,6.32,6.47,6.27,0.2,3.1898,7899211.18,5078881.017
601398.SH,20241011,6.25,6.39,6.2,6.27,6.27,0.0,0.0,5299528.28,3337751.104
601398.SH,20241010,6.05,6.4,6.04,6.27,6.04,0.23,3.8079,10915281.47,6791738.966
601398.SH,20241009,6.06,6.17,5.98,6.04,6.12,-0.08,-1.3072,10090717.81,6133595.303
601398.SH,20241008,6.5,6.66,6.04,6.12,6.18,-0.06,-0.9709,16882261.72,10602986.873
601398.SH,20240930,6.01,6.31,5.83,6.18,6.01,0.17,2.8286,16161741.83,9720369.051
601398.SH,20240927,6.25,6.34,5.92,6.01,6.2,-0.19,-3.0645,6872092.71,4133669.632
601398.SH,20240926,6.04,6.21,6.0,6.2,6.04,0.16,2.649,5216743.73,3190823.779
601398.SH,20240925,6.09,6.22,5.97,6.04,6.0,0.04,0.6667,6298208.29,3830867.833
601398.SH,20240924,5.75,6.0,5.73,6.0,5.72,0.28,4.8951,6052048.99,3559231.107
601398.SH,20240923,5.66,5.74,5.62,5.72,5.67,0.05,0.8818,2270376.87,1292978.895
601398.SH,20240920,5.66,5.69,5.62,5.67,5.65,0.02,0.354,2828323.21,1602117.689
601398.SH,20240919,5.69,5.71,5.58,5.65,5.68,-0.03,-0.5282,2809968.06,1583072.175
601398.SH,20240918,5.57,5.68,5.57,5.68,5.56,0.12,2.1583,2468394.04,1391412.407
601398.SH,20240913,5.54,5.58,5.52,5.56,5.54,0.02,0.361,2340486.96,1301691.998
601398.SH,20240912,5.51,5.56,5.45,5.54,5.54,0.0,0.0,2868535.63,1582711.061
601398.SH,20240911,5.66,5.67,5.5,5.54,5.67,-0.13,-2.2928,3597633.84,1999982.571
601398.SH,20240910,5.61,5.72,5.6,5.67,5.61,0.06,1.0695,3683432.32,2088218.472
601398.SH,20240909,5.63,5.65,5.51,5.61,5.64,-0.03,-0.5319,2821267.04,1576623.851
601398.SH,20240906,5.63,5.73,5.62,5.64,5.63,0.01,0.1776,2906968.12,1651910.319
601398.SH,20240905,5.7,5.73,5.6,5.63,5.71,-0.08,-1.4011,3835307.75,2163978.358
601398.SH,20240904,5.72,5.78,5.66,5.71,5.76,-0.05,-0.8681,3923314.35,2240822.277
601398.SH,20240903,5.93,5.95,5.68,5.76,5.94,-0.18,-3.0303,6486401.29,3742967.424
601398.SH,20240902,5.9,6.0,5.88,5.94,5.98,-0.04,-0.6689,5682401.73,3379236.044
601398.SH,20240830,6.18,6.24,5.96,5.98,6.22,-0.24,-3.8585,8807823.47,5320880.799
601398.SH,20240829,6.48,6.49,6.2,6.22,6.49,-0.27,-4.1602,5573147.46,3505246.234
601398.SH,20240828,6.53,6.57,6.44,6.49,6.53,-0.04,-0.6126,3147225.13,2043853.154
601398.SH,20240827,6.42,6.55,6.41,6.53,6.43,0.1,1.5552,3232496.44,2103729.87
601398.SH,20240826,6.44,6.47,6.35,6.43,6.46,-0.03,-0.4644,2673110.89,1712684.37
601398.SH,20240823,6.42,6.48,6.35,6.46,6.42,0.04,0.6231,2656574.2,1706372.38
601398.SH,20240822,6.29,6.44,6.29,6.42,6.3,0.12,1.9048,3502301.55,2236501.392
601398.SH,20240821,6.35,6.36,6.25,6.3,6.39,-0.09,-1.4085,3315883.2,2088630.842
601398.SH,20240820,6.26,6.4,6.25,6.39,6.27,0.12,1.9139,3995974.2,2534261.643
601398.SH,20240819,6.14,6.29,6.1,6.27,6.14,0.13,2.1173,3388635.14,2104346.757
601398.SH,20240816,6.05,6.15,6.03,6.14,6.05,0.09,1.4876,2701940.42,1647386.714
601398.SH,20240815,6.02,6.06,6.0,6.05,6.02,0.03,0.4983,2067400.74,1247677.39
601398.SH,20240814,5.98,6.04,5.97,6.02,6.0,0.02,0.3333,1880448.15,1129757.322
601398.SH,20240813,5.99,6.08,5.93,6.0,5.99,0.01,0.1669,2404186.94,1445004.523
601398.SH,20240812,5.92,6.02,5.91,5.99,5.92,0.07,1.1824,2258478.36,1350053.507
601398.SH,20240809,5.87,5.93,5.84,5.92,5.87,0.05,0.8518,1850788.05,1091650.499
601398.SH,20240808,5.83,5.88,5.81,5.87,5.82,0.05,0.8591,1871759.43,1095813.858
601398.SH,20240807,5.82,5.88,5.8,5.82,5.8,0.02,0.3448,2270152.19,1326499.665
601398.SH,20240806,5.88,5.89,5.78,5.8,5.87,-0.07,-1.1925,2754700.37,1604677.49
601398.SH,20240805,5.88,5.95,5.83,5.87,5.88,-0.01,-0.1701,3195446.31,1883504.218
601398.SH,20240802,5.85,5.92,5.83,5.88,5.88,0.0,0.0,2814158.49,1655728.285
601398.SH,20240801,5.83,5.91,5.73,5.88,5.85,0.03,0.5128,3731393.97,2178941.279
601398.SH,20240731,5.98,6.01,5.83,5.85,5.99,-0.14,-2.3372,4614729.59,2712777.024
601398.SH,20240730,5.97,6.03,5.91,5.99,5.98,0.01,0.1672,2495335.09,1490211.571
601398.SH,20240729,5.92,5.98,5.84,5.98,5.93,0.05,0.8432,2618931.27,1555917.031
601398.SH,20240726,6.05,6.07,5.86,5.93,6.06,-0.13,-2.1452,4159456.31,2462785.2
601398.SH,20240725,6.05,6.12,5.97,6.06,6.06,0.0,0.0,4114786.68,2488088.46
601398.SH,20240724,6.0,6.11,5.99,6.06,6.01,0.05,0.8319,3184497.85,1929595.59
601398.SH,20240723,5.82,6.06,5.81,6.01,5.84,0.17,2.911,5081438.09,3034821.327
601398.SH,20240722,5.88,5.89,5.76,5.84,5.91,-0.07,-1.1844,3230606.57,1879506.552
601398.SH,20240719,5.9,5.92,5.82,5.91,5.91,0.0,0.0,3601439.72,2112440.788
601398.SH,20240718,5.9,5.92,5.86,5.91,5.91,0.0,0.0,2553864.18,1505808.655
601398.SH,20240717,5.88,5.94,5.84,5.91,5.89,0.02,0.3396,3218991.85,1898464.088
601398.SH,20240716,5.92,5.97,5.83,5.89,5.89,0.0,0.0,5035591.21,2966243.649
601398.SH,20240715,6.09,6.24,6.06,6.2,6.08,0.12,1.9737,4289582.6,2640918.177
601398.SH,20240712,5.92,6.1,5.91,6.08,5.93,0.15,2.5295,4009672.81,2418946.581
601398.SH,20240711,6.0,6.0,5.86,5.93,6.0,-0.07,-1.1667,3767984.73,2229396.343
601398.SH,20240710,5.94,6.01,5.94,6.0,5.94,0.06,1.0101,2876301.33,1720936.653
601398.SH,20240709,5.89,5.94,5.85,5.94,5.89,0.05,0.8489,2955343.19,1746477.244
601398.SH,20240708,5.82,5.94,5.81,5.89,5.83,0.06,1.0292,2883648.82,1699967.172
601398.SH,20240705,5.96,6.0,5.81,5.83,5.96,-0.13,-2.1812,3993119.82,2341435.825
601398.SH,20240704,5.89,5.98,5.88,5.96,5.89,0.07,1.1885,2618980.11,1556909.212
601398.SH,20240703,5.96,5.98,5.85,5.89,5.97,-0.08,-1.34,2743718.79,1619018.146
601398.SH,20240702,5.82,5.98,5.81,5.97,5.82,0.15,2.5773,3770405.33,2234061.03
601398.SH,20240701,5.69,5.85,5.68,5.82,5.7,0.12,2.1053,3202846.26,1854826.332
601398.SH,20240628,5.69,5.72,5.65,5.7,5.7,0.0,0.0,2685533.36,1525746.42
601398.SH,20240627,5.62,5.71,5.6,5.7,5.63,0.07,1.2433,3156535.8,1788966.261
601398.SH,20240626,5.6,5.66,5.59,5.63,5.6,0.03,0.5357,2524705.34,1420409.162
601398.SH,20240625,5.56,5.61,5.55,5.6,5.57,0.03,0.5386,2924741.47,1633949.389
601398.SH,20240624,5.51,5.58,5.5,5.57,5.51,0.06,1.0889,3317211.47,1839293.338
601398.SH,20240621,5.51,5.53,5.48,5.51,5.52,-0.01,-0.1812,2248273.78,1239151.678
601398.SH,20240620,5.5,5.52,5.48,5.52,5.5,0.02,0.3636,2133766.62,1175329.569
601398.SH,20240619,5.44,5.5,5.44,5.5,5.45,0.05,0.9174,2479370.06,1360484.56
601398.SH,20240618,5.42,5.46,5.39,5.45,5.43,0.02,0.3683,2010650.32,1091725.781
601398.SH,20240617,5.49,5.5,5.4,5.43,5.5,-0.07,-1.2727,2737858.28,1489815.818
601398.SH,20240614,5.43,5.52,5.42,5.5,5.43,0.07,1.2891,3698140.97,2027587.055
601398.SH,20240613,5.4,5.44,5.39,5.43,5.4,0.03,0.5556,1804744.5,977764.799
601398.SH,20240612,5.44,5.45,5.36,5.4,5.44,-0.04,-0.7353,3234761.83,1745522.08
601398.SH,20240611,5.52,5.54,5.44,5.44,5.52,-0.08,-1.4493,3337614.44,1829863.373
601398.SH,20240607,5.46,5.52,5.45,5.52,5.46,0.06,1.0989,2972943.46,1633744.047
601398.SH,20240606,5.46,5.49,5.45,5.46,5.46,0.0,0.0,2375214.46,1298076.592
601398.SH,20240605,5.47,5.48,5.45,5.46,5.47,-0.01,-0.1828,1889975.45,1031778.716
601398.SH,20240604,5.44,5.47,5.44,5.47,5.44,0.03,0.5515,1756287.96,958146.651
601398.SH,20240603,5.43,5.45,5.41,5.44,5.43,0.01,0.1842,2157727.21,1171716.314
601398.SH,20240531,5.45,5.47,5.43,5.43,5.44,-0.01,-0.1838,2037423.14,1110323.552
601398.SH,20240530,5.47,5.48,5.42,5.44,5.47,-0.03,-0.5484,2239850.68,1219754.897
601398.SH,20240529,5.49,5.51,5.45,5.47,5.49,-0.02,-0.3643,2277199.46,1247889.692
601398.SH,20240528,5.48,5.51,5.46,5.49,5.48,0.01,0.1825,1957240.15,1074148.916
601398.SH,20240527,5.45,5.49,5.44,5.48,5.44,0.04,0.7353,2155681.86,1178996.874
601398.SH,20240524,5.49,5.51,5.44,5.44,5.49,-0.05,-0.9107,2261860.85,1238699.584
601398.SH,20240523,5.52,5.53,5.47,5.49,5.51,-0.02,-0.363,2241625.38,1231956.387
601398.SH,20240522,5.5,5.54,5.49,5.51,5.5,0.01,0.1818,2458440.77,1356650.24
601398.SH,20240521,5.46,5.51,5.44,5.5,5.46,0.04,0.7326,2736760.42,1498524.386
601398.SH,20240520,5.47,5.53,5.44,5.46,5.47,-0.01,-0.1828,3318202.67,1817190.585
601398.SH,20240517,5.41,5.47,5.39,5.47,5.41,0.06,1.1091,3830016.26,2079470.08
601398.SH,20240516,5.37,5.42,5.36,5.41,5.38,0.03,0.5576,2971888.55,1603335.346
601398.SH,20240515,5.37,5.39,5.36,5.38,5.37,0.01,0.1862,1427081.45,766846.437
601398.SH,20240514,5.41,5.41,5.36,5.37,5.41,-0.04,-0.7394,2578666.93,1387229.378
601398.SH,20240513,5.4,5.43,5.36,5.41,5.4,0.01,0.1852,2390939.56,1289851.74
601398.SH,20240510,5.39,5.42,5.38,5.4,5.38,0.02,0.3717,2646861.14,1429642.027
601398.SH,20240509,5.4,5.41,5.37,5.38,5.41,-0.03,-0.5545,2401955.98,1293993.946
601398.SH,20240508,5.4,5.45,5.38,5.41,5.4,0.01,0.1852,2967672.33,1608594.647
601398.SH,20240507,5.37,5.41,5.35,5.4,5.37,0.03,0.5587,2781631.43,1495708.24
601398.SH,20240506,5.45,5.47,5.36,5.37,5.43,-0.06,-1.105,4058714.0,2189241.442
601398.SH,20240430,5.37,5.45,5.36,5.43,5.38,0.05,0.9294,2601743.83,1410153.799
601398.SH,20240429,5.39,5.44,5.34,5.38,5.4,-0.02,-0.3704,3490150.64,1882123.563
601398.SH,20240426,5.49,5.54,5.39,5.4,5.49,-0.09,-1.6393,4710331.31,2563059.301
601398.SH,20240425,5.48,5.5,5.45,5.49,5.47,0.02,0.3656,1650745.56,903595.425
601398.SH,20240424,5.5,5.52,5.46,5.47,5.5,-0.03,-0.5455,2360259.75,1292875.949
601398.SH,20240423,5.49,5.58,5.46,5.5,5.48,0.02,0.365,3309129.67,1827802.629
601398.SH,20240422,5.57,5.64,5.47,5.48,5.55,-0.07,-1.2613,3275212.49,1813431.121
601398.SH,20240419,5.5,5.59,5.5,5.55,5.52,0.03,0.5435,2559405.97,1421250.834
601398.SH,20240418,5.49,5.63,5.48,5.52,5.5,0.02,0.3636,3879727.59,2153809.249
601398.SH,20240417,5.45,5.52,5.39,5.5,5.47,0.03,0.5484,3322041.61,1811875.418
601398.SH,20240416,5.42,5.5,5.38,5.47,5.42,0.05,0.9225,4000692.53,2183179.673
601398.SH,20240415,5.33,5.43,5.33,5.42,5.32,0.1,1.8797,4012439.4,2162688.286
601398.SH,20240412,5.32,5.35,5.29,5.32,5.32,0.0,0.0,2483943.69,1321908.574
601398.SH,20240411,5.32,5.34,5.27,5.32,5.34,-0.02,-0.3745,2002637.55,1064148.84
601398.SH,20240410,5.34,5.39,5.32,5.34,5.33,0.01,0.1876,2449472.47,1311190.477
601398.SH,20240409,5.4,5.44,5.32,5.33,5.4,-0.07,-1.2963,3139150.16,1683877.064
601398.SH,20240408,5.33,5.41,5.31,5.4,5.33,0.07,1.3133,3070468.83,1649825.52
601398.SH,20240403,5.34,5.36,5.3,5.33,5.34,-0.01,-0.1873,2182241.33,1164487.633
601398.SH,20240402,5.29,5.36,5.28,5.34,5.29,0.05,0.9452,3142501.34,1675629.707
601398.SH,20240401,5.28,5.32,5.27,5.29,5.28,0.01,0.1894,2019199.27,1069899.178
601398.SH,20240329,5.25,5.33,5.23,5.28,5.25,0.03,0.5714,2298122.71,1217142.787
601398.SH,20240328,5.34,5.35,5.22,5.25,5.36,-0.11,-2.0522,3978897.68,2091220.999
601398.SH,20240327,5.32,5.39,5.3,5.36,5.33,0.03,0.5629,2907078.55,1558334.37
601398.SH,20240326,5.29,5.33,5.26,5.33,5.29,0.04,0.7561,2433596.24,1289061.751
601398.SH,20240325,5.25,5.29,5.24,5.29,5.25,0.04,0.7619,2374081.0,1252612.475
601398.SH,20240322,5.23,5.27,5.18,5.25,5.22,0.03,0.5747,2657844.34,1390667.475
601398.SH,20240321,5.2,5.24,5.18,5.22,5.2,0.02,0.3846,2051062.53,1069468.123
601398.SH,20240320,5.15,5.22,5.12,5.2,5.15,0.05,0.9709,2453975.99,1270999.033
601398.SH,20240319,5.18,5.2,5.15,5.15,5.18,-0.03,-0.5792,2028046.19,1048062.766
601398.SH,20240318,5.21,5.22,5.17,5.18,5.21,-0.03,-0.5758,1911734.51,991424.88
601398.SH,20240315,5.19,5.24,5.19,5.21,5.19,0.02,0.3854,2258614.2,1177297.474
601398.SH,20240314,5.16,5.23,5.14,5.19,5.17,0.02,0.3868,2413114.21,1253072.994
601398.SH,20240313,5.19,5.21,5.14,5.17,5.2,-0.03,-0.5769,3003607.21,1555083.541
601398.SH,20240312,5.36,5.36,5.19,5.2,5.37,-0.17,-3.1657,5117147.72,2688688.96
601398.SH,20240311,5.38,5.39,5.33,5.37,5.39,-0.02,-0.3711,2243026.48,1200710.433
601398.SH,20240308,5.37,5.4,5.34,5.39,5.38,0.01,0.1859,2472003.99,1328152.98
601398.SH,20240307,5.35,5.4,5.34,5.38,5.35,0.03,0.5607,3074594.09,1650760.69
601398.SH,20240306,5.45,5.49,5.35,5.35,5.46,-0.11,-2.0147,3527871.55,1910626.811
601398.SH,20240305,5.32,5.48,5.3,5.46,5.32,0.14,2.6316,4298467.12,2323265.996
601398.SH,20240304,5.32,5.34,5.28,5.32,5.34,-0.02,-0.3745,2557572.75,1359409.11
601398.SH,20240301,5.32,5.35,5.29,5.34,5.33,0.01,0.1876,2477511.46,1317310.136
601398.SH,20240229,5.31,5.36,5.3,5.33,5.33,0.0,0.0,2520777.65,1342717.318
601398.SH,20240228,5.3,5.37,5.23,5.33,5.3,0.03,0.566,3806093.95,2021720.033
601398.SH,20240227,5.3,5.36,5.25,5.3,5.32,-0.02,-0.3759,2940999.47,1560959.829
601398.SH,20240226,5.48,5.48,5.3,5.32,5.48,-0.16,-2.9197,3677178.6,1977747.711
601398.SH,20240223,5.41,5.52,5.41,5.48,5.42,0.06,1.107,3583185.46,1967299.036
601398.SH,20240222,5.4,5.43,5.36,5.42,5.41,0.01,0.1848,2231278.68,1204599.969
601398.SH,20240221,5.34,5.47,5.33,5.41,5.35,0.06,1.1215,3467348.93,1875270.275
601398.SH,20240220,5.27,5.36,5.23,5.35,5.27,0.08,1.518,3059780.96,1626681.256
601398.SH,20240219,5.16,5.28,5.1,5.27,5.16,0.11,2.1318,4797143.86,2503180.356
601398.SH,20240208,5.16,5.17,5.09,5.16,5.23,-0.07,-1.3384,4653693.43,2383629.316
601398.SH,20240207,5.31,5.31,5.08,5.23,5.32,-0.09,-1.6917,7753354.96,4010563.947
601398.SH,20240206,5.29,5.38,5.27,5.32,5.29,0.03,0.5671,5649136.91,3006603.608
601398.SH,20240205,5.17,5.3,5.16,5.29,5.17,0.12,2.3211,6159388.32,3242203.982
601398.SH,20240202,5.14,5.2,5.09,5.17,5.14,0.03,0.5837,4075978.19,2103998.356
601398.SH,20240201,5.15,5.2,5.13,5.14,5.17,-0.03,-0.5803,2993715.09,1544401.622
601398.SH,20240131,5.12,5.19,5.1,5.17,5.13,0.04,0.7797,2963858.63,1525456.799
601398.SH,20240130,5.14,5.18,5.09,5.13,5.16,-0.03,-0.5814,2914816.62,1498554.326
601398.SH,20240129,5.08,5.2,5.08,5.16,5.09,0.07,1.3752,3844041.39,1981081.369
601398.SH,20240126,5.01,5.11,4.99,5.09,5.01,0.08,1.5968,3899367.54,1970826.387
601398.SH,20240125,4.98,5.05,4.97,5.01,4.97,0.04,0.8048,3437583.76,1721285.077
601398.SH,20240124,4.9,4.98,4.88,4.97,4.89,0.08,1.636,3348474.64,1650534.905
601398.SH,20240123,4.89,4.92,4.84,4.89,4.89,0.0,0.0,3107488.1,1515560.674
601398.SH,20240122,4.87,4.94,4.86,4.89,4.89,0.0,0.0,4420635.13,2173336.066
601398.SH,20240119,4.83,4.89,4.79,4.89,4.85,0.04,0.8247,3867215.35,1875529.373
601398.SH,20240118,4.83,4.88,4.72,4.85,4.84,0.01,0.2066,5232772.95,2503424.284
601398.SH,20240117,4.88,4.9,4.84,4.84,4.89,-0.05,-1.0225,2766317.05,1349034.066
601398.SH,20240116,4.84,4.9,4.84,4.89,4.86,0.03,0.6173,2480399.13,1207827.031
601398.SH,20240115,4.8,4.86,4.79,4.86,4.81,0.05,1.0395,1810482.9,874409.887
601398.SH,20240112,4.77,4.83,4.76,4.81,4.78,0.03,0.6276,2300664.93,1105695.049
601398.SH,20240111,4.84,4.85,4.77,4.78,4.85,-0.07,-1.4433,3306668.51,1587950.047
601398.SH,20240110,4.87,4.91,4.83,4.85,4.88,-0.03,-0.6148,2342434.92,1138531.555
601398.SH,20240109,4.88,4.89,4.83,4.88,4.88,0.0,0.0,2257344.56,1097994.737
601398.SH,20240108,4.87,4.91,4.85,4.88,4.87,0.01,0.2053,3252257.28,1588242.673
601398.SH,20240105,4.89,4.94,4.86,4.87,4.89,-0.02,-0.409,2860747.2,1403610.998
601398.SH,20240104,4.84,4.9,4.83,4.89,4.84,0.05,1.0331,2865675.59,1396443.521
601398.SH,20240103,4.79,4.85,4.78,4.84,4.79,0.05,1.0438,2488954.27,1201719.346
601398.SH,20240102,4.78,4.83,4.77,4.79,4.78,0.01,0.2092,2071811.11,995101.442
601398.SH,20231229,4.78,4.8,4.77,4.78,4.77,0.01,0.2096,1800477.63,861564.197
601398.SH,20231228,4.83,4.85,4.77,4.77,4.83,-0.06,-1.2422,3465162.02,1664753.044
601398.SH,20231227,4.82,4.84,4.78,4.83,4.82,0.01,0.2075,1843188.2,886215.652
601398.SH,20231226,4.8,4.82,4.79,4.82,4.8,0.02,0.4167,1487371.76,715555.035
601398.SH,20231225,4.77,4.81,4.77,4.8,4.78,0.02,0.4184,1094809.35,524989.286
601398.SH,20231222,4.79,4.8,4.76,4.78,4.79,-0.01,-0.2088,2218555.54,1060976.699
601398.SH,20231221,4.78,4.8,4.73,4.79,4.79,0.0,0.0,2465344.66,1174701.829
601398.SH,20231220,4.8,4.83,4.77,4.79,4.79,0.0,0.0,2219819.82,1066878.03
601398.SH,20231219,4.77,4.8,4.76,4.79,4.77,0.02,0.4193,1753940.13,840048.362
601398.SH,20231218,4.73,4.8,4.71,4.77,4.73,0.04,0.8457,2380762.15,1134338.057
601398.SH,20231215,4.77,4.79,4.73,4.73,4.77,-0.04,-0.8386,1953904.87,929151.542
601398.SH,20231214,4.79,4.81,4.76,4.77,4.79,-0.02,-0.4175,1521738.1,727096.831
601398.SH,20231213,4.79,4.81,4.77,4.79,4.79,0.0,0.0,2490304.27,1194973.334
601398.SH,20231212,4.72,4.8,4.7,4.79,4.73,0.06,1.2685,2769037.14,1320664.344
601398.SH,20231211,4.72,4.75,4.65,4.73,4.73,0.0,0.0,2796161.94,1313136.708
601398.SH,20231208,4.74,4.77,4.72,4.73,4.73,0.0,0.0,1983784.01,940179.674
601398.SH,20231207,4.7,4.75,4.68,4.73,4.7,0.03,0.6383,2347758.11,1108498.604
601398.SH,20231206,4.76,4.76,4.7,4.7,4.76,-0.06,-1.2605,2952964.99,1394679.54
601398.SH,20231205,4.8,4.81,4.76,4.76,4.8,-0.04,-0.8333,1981988.79,948472.231
601398.SH,20231204,4.81,4.83,4.8,4.8,4.81,-0.01,-0.2079,1531861.34,736651.082
601398.SH,20231201,4.8,4.83,4.79,4.81,4.81,0.0,0.0,2500466.51,1202312.573
601398.SH,20231130,4.77,4.81,4.76,4.81,4.77,0.04,0.8386,2146402.58,1027384.355
601398.SH,20231129,4.78,4.79,4.76,4.77,4.79,-0.02,-0.4175,1608007.36,767506.443
601398.SH,20231128,4.78,4.8,4.77,4.79,4.78,0.01,0.2092,1333511.04,638025.597
601398.SH,20231127,4.79,4.8,4.75,4.78,4.8,-0.02,-0.4167,2183710.03,1041992.127
601398.SH,20231124,4.8,4.82,4.79,4.8,4.8,0.0,0.0,1862324.46,895099.924
601398.SH,20231123,4.81,4.81,4.77,4.8,4.8,0.0,0.0,1713015.15,820169.689
601398.SH,20231122,4.8,4.83,4.79,4.8,4.81,-0.01,-0.2079,1426232.61,685928.359
601398.SH,20231121,4.81,4.84,4.8,4.81,4.81,0.0,0.0,1855786.21,893722.004
601398.SH,20231120,4.78,4.82,4.77,4.81,4.78,0.03,0.6276,1737244.26,833340.524
601398.SH,20231117,4.8,4.81,4.76,4.78,4.8,-0.02,-0.4167,1733745.18,828856.95
601398.SH,20231116,4.78,4.82,4.77,4.8,4.79,0.01,0.2088,1783049.21,856430.948
601398.SH,20231115,4.78,4.8,4.77,4.79,4.79,0.0,0.0,1510144.82,722371.077
601398.SH,20231114,4.75,4.79,4.73,4.79,4.76,0.03,0.6303,2065392.73,983406.086
601398.SH,20231113,4.78,4.78,4.72,4.76,4.78,-0.02,-0.4184,1784472.23,845699.968
601398.SH,20231110,4.77,4.82,4.74,4.78,4.78,0.0,0.0,2157019.07,1030812.616
601398.SH,20231109,4.7,4.79,4.7,4.78,4.71,0.07,1.4862,2774644.05,1319361.414
601398.SH,20231108,4.71,4.74,4.69,4.71,4.72,-0.01,-0.2119,2307978.03,1088088.168
601398.SH,20231107,4.71,4.75,4.69,4.72,4.71,0.01,0.2123,1762681.14,831535.432
601398.SH,20231106,4.74,4.76,4.7,4.71,4.74,-0.03,-0.6329,3155535.62,1487054.517
601398.SH,20231103,4.78,4.79,4.73,4.74,4.78,-0.04,-0.8368,1995544.43,948809.75
601398.SH,20231102,4.78,4.82,4.77,4.78,4.77,0.01,0.2096,2132217.16,1023208.913
601398.SH,20231101,4.74,4.78,4.7,4.77,4.73,0.04,0.8457,2166782.45,1029343.589
601398.SH,20231031,4.69,4.74,4.67,4.73,4.69,0.04,0.8529,2411116.06,1136787.73
601398.SH,20231030,4.75,4.76,4.66,4.69,4.77,-0.08,-1.6771,4686115.43,2199149.845
601398.SH,20231027,4.8,4.83,4.75,4.77,4.79,-0.02,-0.4175,2929633.33,1401153.452
601398.SH,20231026,4.71,4.8,4.71,4.79,4.71,0.08,1.6985,3065313.2,1460187.893
601398.SH,20231025,4.77,4.79,4.71,4.71,4.76,-0.05,-1.0504,3489260.2,1648499.684
601398.SH,20231024,4.82,4.83,4.73,4.76,4.82,-0.06,-1.2448,3355482.67,1596617.824
601398.SH,20231023,4.78,4.85,4.77,4.82,4.79,0.03,0.6263,2687135.43,1295265.514
601398.SH,20231020,4.8,4.84,4.76,4.79,4.83,-0.04,-0.8282,2747824.94,1317398.881
601398.SH,20231019,4.91,4.92,4.81,4.83,4.93,-0.1,-2.0284,3631633.94,1759426.129
601398.SH,20231018,4.91,4.98,4.9,4.93,4.92,0.01,0.2033,2757790.4,1360530.618
601398.SH,20231017,4.91,4.93,4.89,4.92,4.92,0.0,0.0,1900438.65,932409.041
601398.SH,20231016,4.88,4.94,4.85,4.92,4.89,0.03,0.6135,2823494.73,1381506.632
601398.SH,20231013,4.81,4.94,4.8,4.89,4.84,0.05,1.0331,4282273.31,2094706.164
601398.SH,20231012,4.8,4.85,4.78,4.84,4.72,0.12,2.5424,5677657.57,2734640.605
601398.SH,20231011,4.69,4.73,4.69,4.72,4.68,0.04,0.8547,2692050.11,1269006.831
601398.SH,20231010,4.69,4.72,4.67,4.68,4.67,0.01,0.2141,1860356.24,873180.32
601398.SH,20231009,4.65,4.7,4.63,4.67,4.68,-0.01,-0.2137,2148065.59,1002756.576
601398.SH,20230928,4.67,4.7,4.66,4.68,4.65,0.03,0.6452,1569716.96,734762.892
601398.SH,20230927,4.7,4.71,4.65,4.65,4.7,-0.05,-1.0638,2258028.62,1054101.377
601398.SH,20230926,4.74,4.75,4.68,4.7,4.73,-0.03,-0.6342,2148475.45,1011746.717
601398.SH,20230925,4.74,4.76,4.72,4.73,4.74,-0.01,-0.211,2372227.11,1124713.307
601398.SH,20230922,4.69,4.74,4.67,4.74,4.69,0.05,1.0661,3099886.4,1460209.787
601398.SH,20230921,4.69,4.74,4.68,4.69,4.69,0.0,0.0,2981619.43,1401644.984
601398.SH,20230920,4.67,4.71,4.66,4.69,4.68,0.01,0.2137,2844159.41,1334624.084
601398.SH,20230919,4.64,4.68,4.63,4.68,4.64,0.04,0.8621,2066133.2,963619.723
601398.SH,20230918,4.64,4.65,4.61,4.64,4.63,0.01,0.216,1661257.86,768769.281
601398.SH,20230915,4.68,4.7,4.63,4.63,4.68,-0.05,-1.0684,2397323.57,1116627.267
601398.SH,20230914,4.63,4.68,4.62,4.68,4.62,0.06,1.2987,3511706.7,1638629.281
601398.SH,20230913,4.6,4.63,4.59,4.62,4.6,0.02,0.4348,2062878.57,951230.236
601398.SH,20230912,4.59,4.6,4.58,4.6,4.59,0.01,0.2179,1260714.89,578873.994
601398.SH,20230911,4.59,4.61,4.58,4.59,4.59,0.0,0.0,1734103.68,796563.541
601398.SH,20230908,4.62,4.62,4.58,4.59,4.62,-0.03,-0.6494,1228218.74,563775.965
601398.SH,20230907,4.61,4.64,4.6,4.62,4.61,0.01,0.2169,2110284.8,975710.53
601398.SH,20230906,4.58,4.62,4.58,4.61,4.59,0.02,0.4357,1565622.16,721190.246
601398.SH,20230905,4.59,4.6,4.58,4.59,4.6,-0.01,-0.2174,1665329.13,764627.604
601398.SH,20230904,4.58,4.61,4.56,4.6,4.57,0.03,0.6565,2511760.29,1153387.625
601398.SH,20230901,4.59,4.61,4.55,4.57,4.62,-0.05,-1.0823,2968283.99,1357727.426
601398.SH,20230831,4.58,4.64,4.56,4.62,4.59,0.03,0.6536,2894279.34,1328761.084
601398.SH,20230830,4.63,4.63,4.57,4.59,4.63,-0.04,-0.8639,3254210.81,1492263.143
601398.SH,20230829,4.71,4.72,4.61,4.63,4.73,-0.1,-2.1142,3805806.67,1766953.944
601398.SH,20230828,4.8,4.8,4.68,4.73,4.66,0.07,1.5021,4335473.77,2047848.273
601398.SH,20230825,4.58,4.68,4.58,4.66,4.59,0.07,1.5251,2670931.85,1238221.615
601398.SH,20230824,4.65,4.66,4.59,4.59,4.64,-0.05,-1.0776,2117788.09,976867.24
601398.SH,20230823,4.61,4.68,4.59,4.64,4.62,0.02,0.4329,2519848.55,1170788.998
601398.SH,20230822,4.57,4.64,4.55,4.62,4.56,0.06,1.3158,2591200.96,1189461.33
601398.SH,20230821,4.61,4.63,4.56,4.56,4.61,-0.05,-1.0846,2008059.66,919967.016
601398.SH,20230818,4.59,4.67,4.58,4.61,4.6,0.01,0.2174,2106844.2,975878.347
601398.SH,20230817,4.63,4.63,4.57,4.6,4.64,-0.04,-0.8621,1777380.13,816332.097
601398.SH,20230816,4.62,4.65,4.6,4.64,4.64,0.0,0.0,1319587.2,610777.724
601398.SH,20230815,4.57,4.66,4.56,4.64,4.56,0.08,1.7544,1901957.41,876696.048
601398.SH,20230814,4.59,4.59,4.54,4.56,4.61,-0.05,-1.0846,2062904.37,940677.037
601398.SH,20230811,4.69,4.69,4.61,4.61,4.69,-0.08,-1.7058,2065553.65,958427.435
601398.SH,20230810,4.7,4.71,4.67,4.69,4.71,-0.02,-0.4246,1251263.26,586262.307
601398.SH,20230809,4.67,4.71,4.67,4.71,4.68,0.03,0.641,1275891.57,599028.493
601398.SH,20230808,4.7,4.71,4.67,4.68,4.71,-0.03,-0.6369,1292974.86,605700.032
601398.SH,20230807,4.73,4.73,4.67,4.71,4.74,-0.03,-0.6329,1899890.34,892038.939
601398.SH,20230804,4.74,4.78,4.7,4.74,4.72,0.02,0.4237,2359550.82,1118833.388
601398.SH,20230803,4.67,4.74,4.64,4.72,4.67,0.05,1.0707,2110533.35,991496.643
601398.SH,20230802,4.75,4.76,4.65,4.67,4.78,-0.11,-2.3013,3016435.61,1414477.098
601398.SH,20230801,4.77,4.8,4.75,4.78,4.77,0.01,0.2096,1849948.17,883177.021
601398.SH,20230731,4.8,4.86,4.74,4.77,4.79,-0.02,-0.4175,2822097.05,1351064.41
601398.SH,20230728,4.68,4.8,4.67,4.79,4.7,0.09,1.9149,2585045.18,1229649.771
601398.SH,20230727,4.63,4.75,4.63,4.7,4.63,0.07,1.5119,2404240.94,1130511.654
601398.SH,20230726,4.62,4.64,4.6,4.63,4.62,0.01,0.2165,1154337.68,533491.432
601398.SH,20230725,4.59,4.63,4.58,4.62,4.57,0.05,1.0941,1924507.6,887398.435
601398.SH,20230724,4.57,4.59,4.54,4.57,4.58,-0.01,-0.2183,1158905.83,528908.86
601398.SH,20230721,4.57,4.59,4.56,4.58,4.58,0.0,0.0,1303226.32,596118.856
601398.SH,20230720,4.57,4.6,4.56,4.58,4.56,0.02,0.4386,1444105.38,661920.422
601398.SH,20230719,4.53,4.57,4.52,4.56,4.54,0.02,0.4405,1451546.82,659323.287
601398.SH,20230718,4.57,4.58,4.52,4.54,4.57,-0.03,-0.6565,2104102.78,955282.786
601398.SH,20230717,4.6,4.61,4.55,4.57,4.57,0.0,0.0,2872925.76,1313140.48
601398.SH,20230714,4.88,4.9,4.84,4.87,4.87,0.0,0.0,3056799.51,1490328.854
601398.SH,20230713,4.82,4.89,4.82,4.87,4.81,0.06,1.2474,2581133.39,1252501.956
601398.SH,20230712,4.83,4.86,4.8,4.81,4.83,-0.02,-0.4141,1862673.15,899237.41
601398.SH,20230711,4.79,4.84,4.78,4.83,4.77,0.06,1.2579,1810361.38,872812.383
601398.SH,20230710,4.77,4.79,4.75,4.77,4.76,0.01,0.2101,1259393.4,600869.277
601398.SH,20230707,4.76,4.81,4.75,4.76,4.77,-0.01,-0.2096,2204643.4,1052383.642
601398.SH,20230706,4.8,4.83,4.76,4.77,4.82,-0.05,-1.0373,2402678.18,1150747.048
601398.SH,20230705,4.83,4.85,4.79,4.82,4.83,-0.01,-0.207,1650508.24,795131.316
601398.SH,20230704,4.87,4.88,4.82,4.83,4.88,-0.05,-1.0246,2236081.29,1083994.704
601398.SH,20230703,4.84,4.89,4.8,4.88,4.82,0.06,1.2448,2885172.37,1401397.653
601398.SH,20230630,4.79,4.84,4.79,4.82,4.78,0.04,0.8368,1789393.86,861972.306
601398.SH,20230629,4.81,4.82,4.78,4.78,4.82,-0.04,-0.8299,1768647.0,848123.797
601398.SH,20230628,4.8,4.84,4.78,4.82,4.81,0.01,0.2079,1914026.17,921642.614
601398.SH,20230627,4.77,4.82,4.73,4.81,4.77,0.04,0.8386,2129214.48,1020036.538
601398.SH,20230626,4.85,4.86,4.75,4.77,4.85,-0.08,-1.6495,2989837.96,1430494.631
601398.SH,20230621,4.82,4.93,4.81,4.85,4.83,0.02,0.4141,2736087.67,1333802.3
601398.SH,20230620,4.83,4.87,4.8,4.83,4.83,0.0,0.0,1754802.58,847809.825
601398.SH,20230619,4.88,4.89,4.81,4.83,4.88,-0.05,-1.0246,2294115.14,1110369.621
601398.SH,20230616,4.91,4.92,4.88,4.88,4.91,-0.03,-0.611,2177238.33,1066214.514
601398.SH,20230615,4.9,4.96,4.87,4.91,4.87,0.04,0.8214,2252519.16,1105624.109
601398.SH,20230614,4.99,5.02,4.86,4.87,5.0,-0.13,-2.6,3504577.16,1728125.975
601398.SH,20230613,4.96,5.01,4.95,5.0,4.97,0.03,0.6036,1622393.81,809442.49
601398.SH,20230612,5.08,5.09,4.95,4.97,5.07,-0.1,-1.9724,2706656.25,1353794.292
601398.SH,20230609,5.08,5.12,5.06,5.07,5.09,-0.02,-0.3929,2114255.48,1075351.684
601398.SH,20230608,5.01,5.1,4.98,5.09,5.01,0.08,1.5968,2413816.83,1219117.768
601398.SH,20230607,4.97,5.05,4.97,5.01,4.96,0.05,1.0081,2192964.42,1099411.845
601398.SH,20230606,4.96,5.05,4.94,4.96,4.96,0.0,0.0,2501764.9,1251780.679
601398.SH,20230605,4.88,4.98,4.86,4.96,4.88,0.08,1.6393,1961820.25,969318.119
601398.SH,20230602,4.86,4.9,4.84,4.88,4.86,0.02,0.4115,1594868.42,775899.59
601398.SH,20230601,4.82,4.92,4.8,4.86,4.83,0.03,0.6211,2708660.17,1316044.948
601398.SH,20230531,4.81,4.87,4.78,4.83,4.82,0.01,0.2075,2513541.53,1215088.902
601398.SH,20230530,4.84,4.88,4.79,4.82,4.85,-0.03,-0.6186,2689175.49,1298717.694
601398.SH,20230529,4.81,4.88,4.8,4.85,4.8,0.05,1.0417,2980559.48,1441539.23
601398.SH,20230526,4.74,4.84,4.72,4.8,4.74,0.06,1.2658,2346930.92,1123359.457
601398.SH,20230525,4.73,4.77,4.7,4.74,4.76,-0.02,-0.4202,3461347.35,1637454.759
601398.SH,20230524,4.95,4.96,4.75,4.76,4.93,-0.17,-3.4483,5227541.45,2512302.395
601398.SH,20230523,5.06,5.11,4.91,4.93,5.07,-0.14,-2.7613,4411799.99,2195648.031
601398.SH,20230522,5.04,5.15,5.02,5.07,5.04,0.03,0.5952,2578695.76,1312745.93
601398.SH,20230519,5.11,5.14,5.04,5.04,5.12,-0.08,-1.5625,3082250.32,1566953.441
601398.SH,20230518,5.0,5.18,4.99,5.12,4.99,0.13,2.6052,4402893.21,2247012.011
601398.SH,20230517,4.99,5.04,4.93,4.99,5.01,-0.02,-0.3992,2615395.51,1303973.179
601398.SH,20230516,5.04,5.14,4.98,5.01,5.04,-0.03,-0.5952,3238579.0,1638354.828
601398.SH,20230515,4.99,5.06,4.85,5.04,4.98,0.06,1.2048,5121251.41,2529284.812
601398.SH,20230512,4.99,5.05,4.95,4.98,5.0,-0.02,-0.4,3651839.27,1822660.939
601398.SH,20230511,5.03,5.11,4.99,5.0,5.03,-0.03,-0.5964,4037362.61,2028244.04
601398.SH,20230510,5.22,5.26,4.99,5.03,5.27,-0.24,-4.5541,7516354.46,3815734.476
601398.SH,20230509,5.37,5.47,5.22,5.27,5.3,-0.03,-0.566,9334986.15,4986593.624
601398.SH,20230508,5.02,5.36,5.01,5.3,4.99,0.31,6.2124,10488613.02,5490372.106
601398.SH,20230505,4.94,5.1,4.94,4.99,4.95,0.04,0.8081,6828810.0,3428249.976
601398.SH,20230504,4.7,4.96,4.68,4.95,4.72,0.23,4.8729,7289708.42,3541568.882
601398.SH,20230428,4.74,4.78,4.7,4.72,4.75,-0.03,-0.6316,2503244.0,1185262.424
601398.SH,20230427,4.74,4.75,4.7,4.75,4.75,0.0,0.0,2657079.62,1256636.714
601398.SH,20230426,4.74,4.78,4.65,4.75,4.75,0.0,0.0,4009611.15,1891851.111
601398.SH,20230425,4.71,4.78,4.71,4.75,4.72,0.03,0.6356,3915674.75,1857660.019
601398.SH,20230424,4.7,4.75,4.68,4.72,4.7,0.02,0.4255,3062068.1,1443750.723
601398.SH,20230421,4.74,4.79,4.69,4.7,4.74,-0.04,-0.8439,3158540.05,1496588.9
601398.SH,20230420,4.76,4.79,4.68,4.74,4.76,-0.02,-0.4202,3180013.41,1502667.18
601398.SH,20230419,4.77,4.8,4.75,4.76,4.77,-0.01,-0.2096,2699213.78,1288443.209
601398.SH,20230418,4.73,4.81,4.72,4.77,4.73,0.04,0.8457,3952574.34,1882106.553
601398.SH,20230417,4.63,4.74,4.62,4.73,4.63,0.1,2.1598,3556291.81,1666156.219
601398.SH,20230414,4.65,4.65,4.61,4.63,4.63,0.0,0.0,1514960.89,701396.46
601398.SH,20230413,4.6,4.65,4.58,4.63,4.61,0.02,0.4338,2187342.68,1012149.962
601398.SH,20230412,4.56,4.64,4.55,4.61,4.55,0.06,1.3187,3198518.03,1472027.339
601398.SH,20230411,4.55,4.57,4.53,4.55,4.55,0.0,0.0,1852176.53,843163.088
601398.SH,20230410,4.53,4.56,4.5,4.55,4.53,0.02,0.4415,2403449.17,1090106.743
601398.SH,20230407,4.52,4.54,4.51,4.53,4.53,0.0,0.0,1247347.68,564750.744
601398.SH,20230406,4.51,4.54,4.49,4.53,4.52,0.01,0.2212,1958216.08,884878.223
601398.SH,20230404,4.45,4.52,4.44,4.52,4.45,0.07,1.573,3061591.33,1376907.554
601398.SH,20230403,4.46,4.47,4.44,4.45,4.46,-0.01,-0.2242,2005186.09,892555.875
601398.SH,20230331,4.52,4.52,4.45,4.46,4.52,-0.06,-1.3274,2345624.82,1050304.784
601398.SH,20230330,4.51,4.55,4.48,4.52,4.51,0.01,0.2217,1810266.32,816555.471
601398.SH,20230329,4.5,4.53,4.46,4.51,4.49,0.02,0.4454,2153324.56,969916.345
601398.SH,20230328,4.47,4.5,4.44,4.49,4.46,0.03,0.6726,1718590.69,768256.378
601398.SH,20230327,4.47,4.48,4.41,4.46,4.48,-0.02,-0.4464,2126959.3,944911.324
601398.SH,20230324,4.51,4.51,4.47,4.48,4.52,-0.04,-0.885,1619528.87,726293.38
601398.SH,20230323,4.51,4.53,4.48,4.52,4.52,0.0,0.0,1898473.48,855390.079
601398.SH,20230322,4.46,4.52,4.45,4.52,4.45,0.07,1.573,2218087.82,998009.99
601398.SH,20230321,4.52,4.55,4.44,4.45,4.51,-0.06,-1.3304,2735102.46,1222842.097
601398.SH,20230320,4.52,4.6,4.5,4.51,4.52,-0.01,-0.2212,3386446.15,1541399.77
601398.SH,20230317,4.53,4.58,4.49,4.52,4.52,0.0,0.0,3428580.62,1553254.966
601398.SH,20230316,4.45,4.57,4.44,4.52,4.46,0.06,1.3453,5873947.44,2655044.111
601398.SH,20230315,4.43,4.47,4.41,4.46,4.41,0.05,1.1338,2896830.79,1288387.303
601398.SH,20230314,4.39,4.44,4.38,4.41,4.4,0.01,0.2273,2542644.76,1122413.927
601398.SH,20230313,4.34,4.41,4.33,4.4,4.34,0.06,1.3825,2491912.4,1092169.163
601398.SH,20230310,4.36,4.38,4.34,4.34,4.38,-0.04,-0.9132,2221254.32,968749.011
601398.SH,20230309,4.4,4.44,4.38,4.38,4.4,-0.02,-0.4545,2410878.53,1062348.001
601398.SH,20230308,4.37,4.41,4.35,4.4,4.39,0.01,0.2278,2513977.16,1098665.504
601398.SH,20230307,4.35,4.48,4.34,4.39,4.35,0.04,0.9195,6770934.04,2992988.03
601398.SH,20230306,4.37,4.38,4.34,4.35,4.36,-0.01,-0.2294,3218611.78,1401037.315
601398.SH,20230303,4.32,4.37,4.32,4.36,4.32,0.04,0.9259,3222511.25,1399659.368
601398.SH,20230302,4.3,4.32,4.29,4.32,4.3,0.02,0.4651,2209294.25,952727.208
601398.SH,20230301,4.3,4.31,4.29,4.3,4.3,0.0,0.0,2575566.7,1107847.947
601398.SH,20230228,4.29,4.3,4.28,4.3,4.29,0.01,0.2331,1580501.25,677615.166
601398.SH,20230227,4.29,4.3,4.28,4.29,4.29,0.0,0.0,1201801.77,515168.67
601398.SH,20230224,4.31,4.31,4.29,4.29,4.3,-0.01,-0.2326,1391182.56,597341.18
601398.SH,20230223,4.31,4.32,4.3,4.3,4.3,0.0,0.0,1215628.07,523722.564
601398.SH,20230222,4.32,4.32,4.3,4.3,4.32,-0.02,-0.463,937519.93,404187.271
601398.SH,20230221,4.3,4.32,4.3,4.32,4.31,0.01,0.232,1678930.37,724398.198
601398.SH,20230220,4.29,4.31,4.28,4.31,4.28,0.03,0.7009,2339844.07,1004838.515
601398.SH,20230217,4.28,4.3,4.28,4.28,4.28,0.0,0.0,1786395.16,766064.99
601398.SH,20230216,4.29,4.3,4.28,4.28,4.29,-0.01,-0.2331,1894246.99,812550.64
601398.SH,20230215,4.3,4.31,4.28,4.29,4.3,-0.01,-0.2326,2040446.17,875087.611
601398.SH,20230214,4.3,4.31,4.29,4.3,4.29,0.01,0.2331,1064557.57,457865.981
601398.SH,20230213,4.3,4.31,4.29,4.29,4.31,-0.02,-0.464,1902540.36,817263.325
601398.SH,20230210,4.31,4.31,4.29,4.31,4.3,0.01,0.2326,1202376.2,517287.828
601398.SH,20230209,4.29,4.31,4.29,4.3,4.3,0.0,0.0,1307659.09,562487.646
601398.SH,20230208,4.3,4.31,4.29,4.3,4.29,0.01,0.2331,1294928.29,556550.72
601398.SH,20230207,4.29,4.31,4.28,4.29,4.29,0.0,0.0,1583521.42,680140.869
601398.SH,20230206,4.3,4.3,4.28,4.29,4.3,-0.01,-0.2326,2162137.5,926939.859
601398.SH,20230203,4.3,4.31,4.29,4.3,4.3,0.0,0.0,1974191.01,848654.204
601398.SH,20230202,4.32,4.32,4.3,4.3,4.31,-0.01,-0.232,2020736.28,870185.102
601398.SH,20230201,4.32,4.33,4.3,4.31,4.32,-0.01,-0.2315,1729252.59,745664.75
601398.SH,20230131,4.32,4.33,4.31,4.32,4.32,0.0,0.0,1687635.24,729242.573
601398.SH,20230130,4.34,4.35,4.31,4.32,4.33,-0.01,-0.2309,2451083.79,1060660.579
601398.SH,20230120,4.33,4.34,4.32,4.33,4.33,0.0,0.0,1423233.56,615310.375
601398.SH,20230119,4.33,4.34,4.31,4.33,4.34,-0.01,-0.2304,1311153.98,566876.473
601398.SH,20230118,4.33,4.35,4.33,4.34,4.33,0.01,0.2309,1290402.2,559746.084
601398.SH,20230117,4.34,4.35,4.31,4.33,4.34,-0.01,-0.2304,1348396.46,583427.985
601398.SH,20230116,4.34,4.36,4.33,4.34,4.34,0.0,0.0,2239500.53,972719.257
601398.SH,20230113,4.3,4.34,4.3,4.34,4.3,0.04,0.9302,1310556.43,566908.49
601398.SH,20230112,4.31,4.32,4.29,4.3,4.31,-0.01,-0.232,1095530.61,471371.597
601398.SH,20230111,4.3,4.32,4.29,4.31,4.3,0.01,0.2326,1349496.38,581583.428
601398.SH,20230110,4.34,4.34,4.3,4.3,4.33,-0.03,-0.6928,1751258.73,755033.29
601398.SH,20230109,4.35,4.36,4.33,4.33,4.34,-0.01,-0.2304,1666791.6,723302.384
601398.SH,20230106,4.33,4.35,4.31,4.34,4.33,0.01,0.2309,1687138.02,731034.157
601398.SH,20230105,4.36,4.38,4.33,4.33,4.36,-0.03,-0.6881,2017797.78,877204.366
601398.SH,20230104,4.32,4.36,4.31,4.36,4.31,0.05,1.1601,2351477.35,1022070.423
601398.SH,20230103,4.34,4.34,4.3,4.31,4.34,-0.03,-0.6912,2428809.7,1047725.002
601398.SH,20221230,4.31,4.35,4.3,4.34,4.3,0.04,0.9302,2983386.66,1293431.442
601398.SH,20221229,4.31,4.32,4.26,4.3,4.32,-0.02,-0.463,1885665.53,809605.996
601398.SH,20221228,4.3,4.33,4.29,4.32,4.3,0.02,0.4651,1755915.54,757611.069
601398.SH,20221227,4.27,4.31,4.26,4.3,4.26,0.04,0.939,1849633.29,793633.877
601398.SH,20221226,4.26,4.28,4.24,4.26,4.25,0.01,0.2353,1470701.24,626352.011
601398.SH,20221223,4.27,4.27,4.25,4.25,4.27,-0.02,-0.4684,904597.86,385322.879
601398.SH,20221222,4.26,4.28,4.25,4.27,4.25,0.02,0.4706,1296888.69,553757.271
601398.SH,20221221,4.23,4.26,4.23,4.25,4.23,0.02,0.4728,1188930.37,504895.105
601398.SH,20221220,4.25,4.27,4.23,4.23,4.26,-0.03,-0.7042,1769707.42,751668.831
601398.SH,20221219,4.28,4.31,4.25,4.26,4.29,-0.03,-0.6993,1647837.22,704842.464
601398.SH,20221216,4.26,4.29,4.24,4.29,4.26,0.03,0.7042,1982171.66,846358.171
601398.SH,20221215,4.28,4.29,4.25,4.26,4.29,-0.03,-0.6993,1793039.37,763572.928
601398.SH,20221214,4.3,4.31,4.27,4.29,4.3,-0.01,-0.2326,1975053.51,845926.525
601398.SH,20221213,4.28,4.31,4.27,4.3,4.27,0.03,0.7026,1640735.77,704235.151
601398.SH,20221212,4.3,4.3,4.27,4.27,4.3,-0.03,-0.6977,1967081.31,843407.173
601398.SH,20221209,4.3,4.32,4.29,4.3,4.3,0.0,0.0,2564903.65,1103145.219
601398.SH,20221208,4.29,4.31,4.28,4.3,4.29,0.01,0.2331,1966006.46,845283.418
601398.SH,20221207,4.31,4.32,4.28,4.29,4.31,-0.02,-0.464,2223357.63,956706.139
601398.SH,20221206,4.3,4.32,4.29,4.31,4.3,0.01,0.2326,2597515.49,1117747.056
601398.SH,20221205,4.26,4.32,4.25,4.3,4.24,0.06,1.4151,3497316.92,1499555.627
601398.SH,20221202,4.25,4.26,4.23,4.24,4.25,-0.01,-0.2353,1998981.23,848573.118
601398.SH,20221201,4.32,4.33,4.24,4.25,4.3,-0.05,-1.1628,3527083.71,1508271.593
601398.SH,20221130,4.3,4.33,4.28,4.3,4.32,-0.02,-0.463,3121823.07,1342258.893
601398.SH,20221129,4.25,4.34,4.24,4.32,4.24,0.08,1.8868,4116956.33,1769804.553
601398.SH,20221128,4.29,4.3,4.22,4.24,4.32,-0.08,-1.8519,2927271.24,1241390.938
601398.SH,20221125,4.25,4.33,4.25,4.32,4.25,0.07,1.6471,3698254.16,1591516.138
601398.SH,20221124,4.27,4.28,4.24,4.25,4.26,-0.01,-0.2347,1413653.86,602139.323
601398.SH,20221123,4.23,4.29,4.22,4.26,4.23,0.03,0.7092,3210906.57,1369621.339
601398.SH,20221122,4.18,4.25,4.17,4.23,4.18,0.05,1.1962,2702553.18,1140835.266
601398.SH,20221121,4.17,4.19,4.15,4.18,4.17,0.01,0.2398,1805231.96,753341.792
601398.SH,20221118,4.17,4.19,4.16,4.17,4.17,0.0,0.0,1785481.49,745303.163
601398.SH,20221117,4.16,4.17,4.14,4.17,4.16,0.01,0.2404,1681716.59,698816.838
601398.SH,20221116,4.17,4.18,4.16,4.16,4.17,-0.01,-0.2398,1132770.31,472113.067
601398.SH,20221115,4.16,4.18,4.15,4.17,4.15,0.02,0.4819,1564140.1,651544.034
601398.SH,20221114,4.16,4.19,4.15,4.15,4.15,0.0,0.0,2708150.58,1129702.478
601398.SH,20221111,4.12,4.16,4.11,4.15,4.11,0.04,0.9732,2768352.88,1144895.641
601398.SH,20221110,4.09,4.11,4.08,4.11,4.1,0.01,0.2439,1423974.57,582648.249
601398.SH,20221109,4.09,4.11,4.08,4.1,4.09,0.01,0.2445,1368752.57,560691.18
601398.SH,20221108,4.08,4.09,4.07,4.09,4.08,0.01,0.2451,1266710.07,517079.54
601398.SH,20221107,4.09,4.09,4.06,4.08,4.09,-0.01,-0.2445,2420763.34,986337.817
601398.SH,20221104,4.05,4.12,4.05,4.09,4.06,0.03,0.7389,3380993.45,1382391.65
601398.SH,20221103,4.05,4.06,4.04,4.06,4.07,-0.01,-0.2457,1564672.37,634051.041
601398.SH,20221102,4.05,4.07,4.01,4.07,4.08,-0.01,-0.2451,3450626.79,1394694.899
601398.SH,20221101,4.15,4.16,4.01,4.08,4.15,-0.07,-1.6867,6428447.8,2617808.617
601398.SH,20221031,4.25,4.26,4.14,4.15,4.25,-0.1,-2.3529,3136808.62,1315941.98
601398.SH,20221028,4.26,4.27,4.24,4.25,4.25,0.0,0.0,2322386.17,989014.765
601398.SH,20221027,4.28,4.29,4.24,4.25,4.28,-0.03,-0.7009,2614569.57,1114168.572
601398.SH,20221026,4.34,4.35,4.28,4.28,4.34,-0.06,-1.3825,4305151.47,1859606.05
601398.SH,20221025,4.35,4.36,4.34,4.34,4.36,-0.02,-0.4587,2059834.43,895581.873
601398.SH,20221024,4.35,4.36,4.33,4.36,4.35,0.01,0.2299,3982764.2,1731708.676
601398.SH,20221021,4.35,4.36,4.34,4.35,4.35,0.0,0.0,1846239.59,802815.21
601398.SH,20221020,4.35,4.36,4.34,4.35,4.34,0.01,0.2304,1712897.85,745032.525
601398.SH,20221019,4.34,4.36,4.34,4.34,4.35,-0.01,-0.2299,1679225.86,730221.419
601398.SH,20221018,4.36,4.36,4.34,4.35,4.35,0.0,0.0,1533381.79,666628.309
601398.SH,20221017,4.34,4.38,4.33,4.35,4.34,0.01,0.2304,2562545.27,1115347.729
601398.SH,20221014,4.35,4.36,4.33,4.34,4.35,-0.01,-0.2299,2629692.9,1142713.536
601398.SH,20221013,4.39,4.39,4.34,4.35,4.4,-0.05,-1.1364,2700348.47,1174850.511
601398.SH,20221012,4.37,4.4,4.36,4.4,4.37,0.03,0.6865,2592391.8,1135992.155
601398.SH,20221011,4.36,4.38,4.34,4.37,4.36,0.01,0.2294,2071206.32,903371.612
601398.SH,20221010,4.35,4.38,4.33,4.36,4.35,0.01,0.2299,3177781.53,1385758.856
601398.SH,20220930,4.34,4.36,4.33,4.35,4.33,0.02,0.4619,1578628.46,686074.089
601398.SH,20220929,4.36,4.36,4.33,4.33,4.35,-0.02,-0.4598,1758825.32,763036.787
601398.SH,20220928,4.34,4.36,4.33,4.35,4.34,0.01,0.2304,1805772.77,784503.628
601398.SH,20220927,4.35,4.36,4.33,4.34,4.35,-0.01,-0.2299,1900358.23,825325.572
601398.SH,20220926,4.39,4.4,4.35,4.35,4.4,-0.05,-1.1364,2626983.03,1147676.709
601398.SH,20220923,4.38,4.41,4.37,4.4,4.39,0.01,0.2278,2812241.6,1237026.682
601398.SH,20220922,4.36,4.4,4.35,4.39,4.37,0.02,0.4577,2857305.08,1248539.894
601398.SH,20220921,4.37,4.39,4.35,4.37,4.37,0.0,0.0,1578483.49,689565.518
601398.SH,20220920,4.39,4.39,4.36,4.37,4.38,-0.01,-0.2283,1485249.42,650364.279
601398.SH,20220919,4.37,4.39,4.36,4.38,4.36,0.02,0.4587,2167207.03,948114.394
601398.SH,20220916,4.39,4.4,4.36,4.36,4.39,-0.03,-0.6834,2427171.38,1062487.993
601398.SH,20220915,4.37,4.4,4.36,4.39,4.36,0.03,0.6881,2994070.17,1312876.135
601398.SH,20220914,4.36,4.38,4.36,4.36,4.38,-0.02,-0.4566,1195215.47,521881.472
601398.SH,20220913,4.37,4.39,4.36,4.38,4.36,0.02,0.4587,2076228.55,908320.747
601398.SH,20220909,4.36,4.38,4.35,4.36,4.35,0.01,0.2299,1627950.22,710715.972
601398.SH,20220908,4.36,4.36,4.34,4.35,4.35,0.0,0.0,1086742.4,472815.83
601398.SH,20220907,4.36,4.36,4.34,4.35,4.36,-0.01,-0.2294,1189129.21,517187.728
601398.SH,20220906,4.36,4.38,4.34,4.36,4.36,0.0,0.0,1845802.31,805772.141
601398.SH,20220905,4.35,4.36,4.33,4.36,4.35,0.01,0.2299,1259091.16,547119.545
601398.SH,20220902,4.35,4.37,4.34,4.35,4.36,-0.01,-0.2294,1297846.55,565116.18
601398.SH,20220901,4.36,4.37,4.35,4.36,4.38,-0.02,-0.4566,1056918.15,460792.946
601398.SH,20220831,4.35,4.38,4.34,4.38,4.36,0.02,0.4587,2592392.09,1132180.169
601398.SH,20220830,4.34,4.36,4.33,4.36,4.33,0.03,0.6928,1340225.25,582803.339
601398.SH,20220829,4.34,4.35,4.32,4.33,4.35,-0.02,-0.4598,1029063.53,445969.001
601398.SH,20220826,4.34,4.35,4.33,4.35,4.34,0.01,0.2304,981045.72,426084.963
601398.SH,20220825,4.33,4.34,4.32,4.34,4.32,0.02,0.463,1164669.1,504127.533
601398.SH,20220824,4.33,4.34,4.32,4.32,4.32,0.0,0.0,1102185.03,476974.353
601398.SH,20220823,4.33,4.34,4.32,4.32,4.33,-0.01,-0.2309,1062128.2,459477.326
601398.SH,20220822,4.33,4.35,4.32,4.33,4.33,0.0,0.0,1022983.46,443494.667
601398.SH,20220819,4.33,4.35,4.32,4.33,4.32,0.01,0.2315,1065557.2,462040.416
601398.SH,20220818,4.34,4.34,4.32,4.32,4.34,-0.02,-0.4608,1079770.56,467337.83
601398.SH,20220817,4.34,4.35,4.32,4.34,4.33,0.01,0.2309,1737077.62,752698.402
601398.SH,20220816,4.34,4.35,4.33,4.33,4.34,-0.01,-0.2304,1292595.34,561093.999
601398.SH,20220815,4.35,4.36,4.33,4.34,4.36,-0.02,-0.4587,1193889.44,518417.996
601398.SH,20220812,4.36,4.37,4.34,4.36,4.36,0.0,0.0,1126271.34,490393.04
601398.SH,20220811,4.34,4.37,4.33,4.36,4.33,0.03,0.6928,1526533.08,664667.705
601398.SH,20220810,4.34,4.35,4.32,4.33,4.34,-0.01,-0.2304,907585.27,393451.05
601398.SH,20220809,4.35,4.37,4.34,4.34,4.35,-0.01,-0.2299,820212.25,356859.073
601398.SH,20220808,4.39,4.39,4.34,4.35,4.39,-0.04,-0.9112,1294709.48,564029.561
601398.SH,20220805,4.38,4.4,4.36,4.39,4.37,0.02,0.4577,1226915.18,537331.729
601398.SH,20220804,4.34,4.38,4.32,4.37,4.32,0.05,1.1574,1858632.44,809091.671
601398.SH,20220803,4.34,4.36,4.32,4.32,4.35,-0.03,-0.6897,1415814.5,614187.517
601398.SH,20220802,4.36,4.37,4.33,4.35,4.37,-0.02,-0.4577,1803066.67,782945.384
601398.SH,20220801,4.37,4.4,4.36,4.37,4.38,-0.01,-0.2283,1336474.35,585326.909
601398.SH,20220729,4.4,4.42,4.37,4.38,4.39,-0.01,-0.2278,1433017.79,629578.816
601398.SH,20220728,4.39,4.42,4.39,4.39,4.39,0.0,0.0,1198583.7,527011.553
601398.SH,20220727,4.42,4.43,4.39,4.39,4.42,-0.03,-0.6787,1259740.61,553990.999
601398.SH,20220726,4.44,4.45,4.42,4.42,4.44,-0.02,-0.4505,1382246.01,612318.085
601398.SH,20220725,4.41,4.44,4.4,4.44,4.41,0.03,0.6803,1315203.7,582040.207
601398.SH,20220722,4.39,4.43,4.39,4.41,4.39,0.02,0.4556,1438737.36,634607.518
601398.SH,20220721,4.45,4.45,4.39,4.39,4.44,-0.05,-1.1261,1486550.38,655999.435
601398.SH,20220720,4.4,4.45,4.39,4.44,4.39,0.05,1.139,1629580.37,721830.507
601398.SH,20220719,4.36,4.41,4.35,4.39,4.37,0.02,0.4577,1747358.65,766493.792
601398.SH,20220718,4.34,4.37,4.34,4.37,4.33,0.04,0.9238,1770539.74,771591.237
601398.SH,20220715,4.36,4.38,4.33,4.33,4.37,-0.04,-0.9153,2188862.6,953165.921
601398.SH,20220714,4.42,4.42,4.32,4.37,4.42,-0.05,-1.1312,3430233.31,1493674.363
601398.SH,20220713,4.51,4.51,4.41,4.42,4.51,-0.09,-1.9956,3393612.24,1509312.922
601398.SH,20220712,4.52,4.53,4.5,4.51,4.5,0.01,0.2222,3134478.42,1415371.773
601398.SH,20220711,4.77,4.8,4.75,4.79,4.77,0.02,0.4193,3319089.02,1588548.779
601398.SH,20220708,4.77,4.78,4.74,4.77,4.76,0.01,0.2101,1620288.79,771025.598
601398.SH,20220707,4.78,4.79,4.76,4.76,4.78,-0.02,-0.4184,1616038.98,771362.416
601398.SH,20220706,4.8,4.81,4.76,4.78,4.8,-0.02,-0.4167,1768551.07,844420.041
601398.SH,20220705,4.78,4.81,4.77,4.8,4.77,0.03,0.6289,2036720.06,975769.265
601398.SH,20220704,4.77,4.79,4.75,4.77,4.77,0.0,0.0,1306120.61,622821.601
601398.SH,20220701,4.77,4.78,4.74,4.77,4.77,0.0,0.0,1349358.17,642345.557
601398.SH,20220630,4.76,4.78,4.74,4.77,4.77,0.0,0.0,1783255.35,849607.081
601398.SH,20220629,4.73,4.77,4.72,4.77,4.73,0.04,0.8457,2155490.58,1023870.244
601398.SH,20220628,4.71,4.74,4.69,4.73,4.71,0.02,0.4246,1707371.01,805395.28
601398.SH,20220627,4.74,4.75,4.7,4.71,4.74,-0.03,-0.6329,2315190.67,1092328.379
601398.SH,20220624,4.76,4.78,4.72,4.74,4.77,-0.03,-0.6289,1838538.97,872916.586
601398.SH,20220623,4.76,4.78,4.75,4.77,4.75,0.02,0.4211,1754362.11,836115.739
601398.SH,20220622,4.75,4.79,4.74,4.75,4.76,-0.01,-0.2101,1567201.49,746302.086
601398.SH,20220621,4.71,4.77,4.7,4.76,4.7,0.06,1.2766,2094053.97,992313.781
601398.SH,20220620,4.75,4.75,4.7,4.7,4.75,-0.05,-1.0526,1864115.17,879332.783
601398.SH,20220617,4.7,4.75,4.69,4.75,4.7,0.05,1.0638,1810638.22,857162.918
601398.SH,20220616,4.73,4.74,4.69,4.7,4.73,-0.03,-0.6342,2101488.4,989353.107
601398.SH,20220615,4.72,4.77,4.7,4.73,4.72,0.01,0.2119,2981358.89,1413770.158
601398.SH,20220614,4.66,4.73,4.65,4.72,4.67,0.05,1.0707,2271488.53,1065769.46
601398.SH,20220613,4.68,4.69,4.63,4.67,4.69,-0.02,-0.4264,2282411.27,1062970.281
601398.SH,20220610,4.66,4.69,4.65,4.69,4.66,0.03,0.6438,2647090.44,1236607.464
601398.SH,20220609,4.63,4.67,4.62,4.66,4.64,0.02,0.431,2193619.73,1020144.722
601398.SH,20220608,4.62,4.64,4.61,4.64,4.61,0.03,0.6508,1736302.19,803663.719
601398.SH,20220607,4.6,4.63,4.59,4.61,4.6,0.01,0.2174,1873120.09,863790.898
601398.SH,20220606,4.63,4.64,4.58,4.6,4.63,-0.03,-0.6479,2954334.37,1359071.286
601398.SH,20220602,4.64,4.65,4.62,4.63,4.65,-0.02,-0.4301,1521638.07,704972.367
601398.SH,20220601,4.65,4.67,4.63,4.65,4.66,-0.01,-0.2146,1400676.61,651076.588
601398.SH,20220531,4.64,4.68,4.63,4.66,4.65,0.01,0.2151,2513657.47,1171009.193
601398.SH,20220530,4.67,4.69,4.64,4.65,4.67,-0.02,-0.4283,1588274.31,740859.756
601398.SH,20220527,4.66,4.67,4.64,4.67,4.65,0.02,0.4301,1249997.58,582773.258
601398.SH,20220526,4.66,4.67,4.63,4.65,4.66,-0.01,-0.2146,1917670.89,892015.484
601398.SH,20220525,4.67,4.68,4.65,4.66,4.67,-0.01,-0.2141,1523156.56,710288.253
601398.SH,20220524,4.63,4.68,4.62,4.67,4.62,0.05,1.0823,2437748.64,1133742.35
601398.SH,20220523,4.62,4.64,4.62,4.62,4.63,-0.01,-0.216,1732243.51,801421.866
601398.SH,20220520,4.62,4.63,4.59,4.63,4.61,0.02,0.4338,2406916.32,1111835.552
601398.SH,20220519,4.61,4.62,4.59,4.61,4.62,-0.01,-0.2165,1691556.29,778801.637
601398.SH,20220518,4.66,4.67,4.61,4.62,4.66,-0.04,-0.8584,2260084.27,1045435.059
601398.SH,20220517,4.69,4.69,4.65,4.66,4.68,-0.02,-0.4274,2168890.33,1012483.465
601398.SH,20220516,4.7,4.7,4.65,4.68,4.7,-0.02,-0.4255,1668263.15,779376.703
601398.SH,20220513,4.66,4.7,4.65,4.7,4.65,0.05,1.0753,1754111.95,822079.154
601398.SH,20220512,4.66,4.67,4.64,4.65,4.66,-0.01,-0.2146,1446944.24,673675.865
601398.SH,20220511,4.73,4.74,4.66,4.66,4.73,-0.07,-1.4799,3534060.95,1656391.757
601398.SH,20220510,4.75,4.77,4.72,4.73,4.76,-0.03,-0.6303,1942057.06,919233.037
601398.SH,20220509,4.73,4.77,4.71,4.76,4.74,0.02,0.4219,1613516.38,766272.587
601398.SH,20220506,4.74,4.77,4.71,4.74,4.75,-0.01,-0.2105,1690447.34,800177.342
601398.SH,20220505,4.78,4.8,4.72,4.75,4.78,-0.03,-0.6276,2402048.34,1143770.289
601398.SH,20220429,4.76,4.8,4.72,4.78,4.77,0.01,0.2096,2639416.6,1258379.971
601398.SH,20220428,4.71,4.77,4.7,4.77,4.71,0.06,1.2739,2959970.69,1401689.37
601398.SH,20220427,4.8,4.83,4.68,4.71,4.81,-0.1,-2.079,3835451.63,1821850.807
601398.SH,20220426,4.75,4.83,4.73,4.81,4.75,0.06,1.2632,3636708.92,1741895.884
601398.SH,20220425,4.82,4.86,4.75,4.75,4.84,-0.09,-1.8595,4717826.13,2276075.261
601398.SH,20220422,4.76,4.85,4.76,4.84,4.78,0.06,1.2552,3904377.87,1885993.944
601398.SH,20220421,4.74,4.81,4.73,4.78,4.74,0.04,0.8439,3297911.38,1578338.095
601398.SH,20220420,4.72,4.76,4.71,4.74,4.73,0.01,0.2114,1453319.08,688799.566
601398.SH,20220419,4.72,4.74,4.69,4.73,4.72,0.01,0.2119,1582093.54,745770.596
601398.SH,20220418,4.75,4.78,4.71,4.72,4.76,-0.04,-0.8403,1829658.37,866264.047
601398.SH,20220415,4.76,4.8,4.76,4.76,4.77,-0.01,-0.2096,1934877.75,924020.571
601398.SH,20220414,4.8,4.81,4.76,4.77,4.79,-0.02,-0.4175,1484144.96,708983.833
601398.SH,20220413,4.78,4.82,4.77,4.79,4.78,0.01,0.2092,1971223.6,946500.715
601398.SH,20220412,4.78,4.81,4.73,4.78,4.78,0.0,0.0,2761167.79,1319247.558
601398.SH,20220411,4.8,4.82,4.76,4.78,4.81,-0.03,-0.6237,2726414.54,1304536.36
601398.SH,20220408,4.82,4.83,4.77,4.81,4.82,-0.01,-0.2075,2501732.55,1201783.976
601398.SH,20220407,4.82,4.85,4.78,4.82,4.83,-0.01,-0.207,3045433.31,1467777.843
601398.SH,20220406,4.78,4.85,4.77,4.83,4.79,0.04,0.8351,3493007.01,1680190.64
601398.SH,20220401,4.75,4.81,4.74,4.79,4.77,0.02,0.4193,2648250.48,1264764.211
601398.SH,20220331,4.7,4.78,4.68,4.77,4.71,0.06,1.2739,2876908.88,1367102.536
601398.SH,20220330,4.72,4.73,4.66,4.71,4.72,-0.01,-0.2119,2330530.21,1093920.777
601398.SH,20220329,4.69,4.73,4.67,4.72,4.69,0.03,0.6397,1939580.79,912905.215
601398.SH,20220328,4.62,4.7,4.6,4.69,4.62,0.07,1.5152,2870476.05,1338663.837
601398.SH,20220325,4.58,4.64,4.58,4.62,4.58,0.04,0.8734,2277815.41,1051862.686
601398.SH,20220324,4.55,4.6,4.54,4.58,4.57,0.01,0.2188,1505590.56,689799.168
601398.SH,20220323,4.58,4.59,4.55,4.57,4.59,-0.02,-0.4357,2068590.15,945355.931
601398.SH,20220322,4.54,4.6,4.53,4.59,4.54,0.05,1.1013,2193054.6,1003988.139
601398.SH,20220321,4.56,4.57,4.53,4.54,4.55,-0.01,-0.2198,2069417.62,940187.354
601398.SH,20220318,4.52,4.6,4.51,4.55,4.52,0.03,0.6637,3627797.32,1650775.565
601398.SH,20220317,4.57,4.57,4.51,4.52,4.55,-0.03,-0.6593,3098209.72,1403531.229
601398.SH,20220316,4.54,4.57,4.47,4.55,4.54,0.01,0.2203,4212432.43,1904496.884
601398.SH,20220315,4.57,4.6,4.51,4.54,4.59,-0.05,-1.0893,5130132.85,2327503.095
601398.SH,20220314,4.58,4.64,4.56,4.59,4.61,-0.02,-0.4338,2290872.59,1053445.742
601398.SH,20220311,4.55,4.61,4.52,4.61,4.56,0.05,1.0965,2707875.31,1233914.619
601398.SH,20220310,4.59,4.61,4.55,4.56,4.56,0.0,0.0,2306743.82,1055255.232
601398.SH,20220309,4.61,4.64,4.5,4.56,4.62,-0.06,-1.2987,4620584.76,2116239.86
601398.SH,20220308,4.65,4.66,4.6,4.62,4.65,-0.03,-0.6452,2811335.58,1302919.792
601398.SH,20220307,4.7,4.73,4.63,4.65,4.72,-0.07,-1.4831,3529409.72,1647036.756
601398.SH,20220304,4.73,4.73,4.67,4.72,4.74,-0.02,-0.4219,1624987.74,764539.209
601398.SH,20220303,4.69,4.76,4.69,4.74,4.7,0.04,0.8511,2273311.98,1075452.463
601398.SH,20220302,4.67,4.71,4.66,4.7,4.68,0.02,0.4274,1520514.4,712736.651
601398.SH,20220301,4.67,4.7,4.65,4.68,4.66,0.02,0.4292,1942545.62,906672.524
601398.SH,20220228,4.67,4.68,4.64,4.66,4.67,-0.01,-0.2141,1949269.63,908084.763
601398.SH,20220225,4.7,4.72,4.66,4.67,4.7,-0.03,-0.6383,2506018.2,1174239.875
601398.SH,20220224,4.75,4.77,4.69,4.7,4.77,-0.07,-1.4675,2566266.28,1211414.666
601398.SH,20220223,4.78,4.78,4.74,4.77,4.78,-0.01,-0.2092,2358015.79,1121673.859
601398.SH,20220222,4.8,4.81,4.76,4.78,4.82,-0.04,-0.8299,1708437.55,816340.653
601398.SH,20220221,4.8,4.82,4.77,4.82,4.81,0.01,0.2079,1594033.65,764397.601
601398.SH,20220218,4.77,4.82,4.76,4.81,4.78,0.03,0.6276,1598895.48,766743.186
601398.SH,20220217,4.78,4.81,4.77,4.78,4.78,0.0,0.0,1275750.79,610866.291
601398.SH,20220216,4.77,4.81,4.75,4.78,4.76,0.02,0.4202,1554567.01,743663.746
601398.SH,20220215,4.79,4.82,4.75,4.76,4.8,-0.04,-0.8333,1957490.99,935314.542
601398.SH,20220214,4.85,4.86,4.77,4.8,4.87,-0.07,-1.4374,2639674.46,1267336.371
601398.SH,20220211,4.84,4.89,4.83,4.87,4.86,0.01,0.2058,2168130.19,1055659.518
601398.SH,20220210,4.85,4.87,4.8,4.86,4.84,0.02,0.4132,2527509.88,1222399.402
601398.SH,20220209,4.85,4.9,4.81,4.84,4.85,-0.01,-0.2062,3522095.36,1710473.977
601398.SH,20220208,4.74,4.87,4.73,4.85,4.74,0.11,2.3207,4919720.42,2367215.816
601398.SH,20220207,4.69,4.75,4.67,4.74,4.66,0.08,1.7167,2575288.6,1216216.07
601398.SH,20220128,4.68,4.73,4.66,4.66,4.68,-0.02,-0.4274,2210438.8,1037472.492
601398.SH,20220127,4.68,4.71,4.66,4.68,4.69,-0.01,-0.2132,1436955.02,672949.233
601398.SH,20220126,4.66,4.7,4.66,4.69,4.67,0.02,0.4283,1189948.14,557705.783
601398.SH,20220125,4.69,4.7,4.67,4.67,4.7,-0.03,-0.6383,1703836.68,798145.267
601398.SH,20220124,4.7,4.72,4.68,4.7,4.7,0.0,0.0,1418871.3,665972.927
601398.SH,20220121,4.73,4.74,4.69,4.7,4.75,-0.05,-1.0526,1735280.7,816856.403
601398.SH,20220120,4.7,4.76,4.69,4.75,4.7,0.05,1.0638,3131274.49,1482850.094
601398.SH,20220119,4.67,4.71,4.66,4.7,4.69,0.01,0.2132,1729131.75,810536.135
601398.SH,20220118,4.65,4.7,4.63,4.69,4.65,0.04,0.8602,2169500.22,1011704.453
601398.SH,20220117,4.67,4.7,4.64,4.65,4.68,-0.03,-0.641,1787226.62,832701.574
601398.SH,20220114,4.74,4.74,4.67,4.68,4.73,-0.05,-1.0571,2251970.35,1057017.144
601398.SH,20220113,4.71,4.78,4.71,4.73,4.72,0.01,0.2119,1793135.0,851827.613
601398.SH,20220112,4.75,4.75,4.7,4.72,4.75,-0.03,-0.6316,1857315.19,876687.477
601398.SH,20220111,4.73,4.77,4.73,4.75,4.75,0.0,0.0,1670262.97,794398.037
601398.SH,20220110,4.74,4.76,4.72,4.75,4.74,0.01,0.211,1583293.03,750737.778
601398.SH,20220107,4.69,4.75,4.68,4.74,4.7,0.04,0.8511,1939649.55,916673.916
601398.SH,20220106,4.7,4.73,4.68,4.7,4.71,-0.01,-0.2123,1903143.59,894943.768
601398.SH,20220105,4.66,4.72,4.65,4.71,4.67,0.04,0.8565,2839546.21,1332859.587
601398.SH,20220104,4.64,4.67,4.63,4.67,4.63,0.04,0.8639,1688756.35,785143.329
601398.SH,20211231,4.63,4.65,4.63,4.63,4.64,-0.01,-0.2155,959022.15,444544.835
601398.SH,20211230,4.65,4.66,4.63,4.64,4.66,-0.02,-0.4292,1412750.58,655490.356
601398.SH,20211229,4.66,4.67,4.64,4.66,4.68,-0.02,-0.4274,976646.53,454516.937
601398.SH,20211228,4.66,4.68,4.65,4.68,4.66,0.02,0.4292,2005504.69,936086.065
601398.SH,20211227,4.64,4.66,4.64,4.66,4.65,0.01,0.2151,905033.12,421103.238
601398.SH,20211224,4.65,4.67,4.64,4.65,4.65,0.0,0.0,1279087.97,595172.746
601398.SH,20211223,4.64,4.65,4.63,4.65,4.64,0.01,0.2155,980909.9,455450.242
601398.SH,20211222,4.65,4.66,4.63,4.64,4.65,-0.01,-0.2151,1411400.4,655780.551
601398.SH,20211221,4.61,4.66,4.6,4.65,4.61,0.04,0.8677,2029723.72,942740.126
601398.SH,20211220,4.6,4.63,4.6,4.61,4.61,0.0,0.0,1486145.61,686198.264
601398.SH,20211217,4.61,4.62,4.6,4.61,4.62,-0.01,-0.2165,1247899.48,575345.954
601398.SH,20211216,4.61,4.63,4.59,4.62,4.61,0.01,0.2169,1457255.14,671821.104
601398.SH,20211215,4.61,4.62,4.6,4.61,4.62,-0.01,-0.2165,1041596.89,479973.462
601398.SH,20211214,4.63,4.64,4.61,4.62,4.63,-0.01,-0.216,1276969.43,589757.693
601398.SH,20211213,4.64,4.66,4.63,4.63,4.66,-0.03,-0.6438,1346737.15,625469.69
601398.SH,20211210,4.65,4.66,4.62,4.66,4.66,0.0,0.0,2154203.4,999479.302
601398.SH,20211209,4.65,4.68,4.63,4.66,4.64,0.02,0.431,1956554.82,911941.954
601398.SH,20211208,4.66,4.66,4.63,4.64,4.66,-0.02,-0.4292,1377156.79,638961.849
601398.SH,20211207,4.64,4.67,4.62,4.66,4.63,0.03,0.6479,2057104.91,956152.03
601398.SH,20211206,4.61,4.64,4.6,4.63,4.61,0.02,0.4338,1795706.77,830641.841
601398.SH,20211203,4.6,4.61,4.58,4.61,4.61,0.0,0.0,1127866.48,518341.585
601398.SH,20211202,4.6,4.62,4.58,4.61,4.6,0.01,0.2174,1784682.19,820135.168
601398.SH,20211201,4.58,4.6,4.57,4.6,4.58,0.02,0.4367,1113050.51,511084.679
601398.SH,20211130,4.58,4.59,4.57,4.58,4.58,0.0,0.0,1076841.86,492804.575
601398.SH,20211129,4.6,4.61,4.56,4.58,4.61,-0.03,-0.6508,1822575.81,836194.182
601398.SH,20211126,4.63,4.64,4.61,4.61,4.63,-0.02,-0.432,978877.39,451910.174
601398.SH,20211125,4.64,4.64,4.63,4.63,4.64,-0.01,-0.2155,596923.52,276623.127
601398.SH,20211124,4.63,4.64,4.62,4.64,4.63,0.01,0.216,699612.34,324057.98
601398.SH,20211123,4.63,4.65,4.62,4.63,4.63,0.0,0.0,878259.91,406963.202
601398.SH,20211122,4.65,4.66,4.63,4.63,4.66,-0.03,-0.6438,1205829.21,559173.673
601398.SH,20211119,4.64,4.67,4.63,4.66,4.64,0.02,0.431,1005572.57,467427.071
601398.SH,20211118,4.64,4.65,4.63,4.64,4.65,-0.01,-0.2151,764673.98,354706.417
601398.SH,20211117,4.64,4.66,4.64,4.65,4.65,0.0,0.0,912332.73,423989.911
601398.SH,20211116,4.66,4.68,4.64,4.65,4.67,-0.02,-0.4283,962814.73,448267.809
601398.SH,20211115,4.65,4.68,4.64,4.67,4.65,0.02,0.4301,900470.27,419795.012
601398.SH,20211112,4.66,4.66,4.63,4.65,4.66,-0.01,-0.2146,1016837.94,472333.219
601398.SH,20211111,4.62,4.66,4.61,4.66,4.62,0.04,0.8658,1131059.25,525090.262
601398.SH,20211110,4.64,4.64,4.61,4.62,4.64,-0.02,-0.431,1250475.3,577396.261
601398.SH,20211109,4.64,4.65,4.63,4.64,4.63,0.01,0.216,866896.19,402174.123
601398.SH,20211108,4.65,4.66,4.63,4.63,4.66,-0.03,-0.6438,1473507.23,684049.048
601398.SH,20211105,4.64,4.67,4.63,4.66,4.65,0.01,0.2151,1113016.84,517754.657
601398.SH,20211104,4.64,4.65,4.63,4.65,4.64,0.01,0.2155,1001580.9,464799.864
601398.SH,20211103,4.67,4.67,4.63,4.64,4.65,-0.01,-0.2151,1460297.8,678038.229
601398.SH,20211102,4.73,4.73,4.64,4.65,4.73,-0.08,-1.6913,2115693.0,989837.39
601398.SH,20211101,4.68,4.73,4.67,4.73,4.67,0.06,1.2848,1876235.31,881706.429
601398.SH,20211029,4.67,4.69,4.66,4.67,4.67,0.0,0.0,1149807.98,537655.506
601398.SH,20211028,4.68,4.7,4.67,4.67,4.7,-0.03,-0.6383,783008.44,366506.428
601398.SH,20211027,4.7,4.71,4.65,4.7,4.7,0.0,0.0,1257712.16,588428.87
601398.SH,20211026,4.72,4.74,4.69,4.7,4.72,-0.02,-0.4237,1187350.03,559100.062
601398.SH,20211025,4.71,4.73,4.69,4.72,4.73,-0.01,-0.2114,1033423.97,486689.967
601398.SH,20211022,4.74,4.76,4.71,4.73,4.74,-0.01,-0.211,931086.29,440144.708
601398.SH,20211021,4.7,4.74,4.69,4.74,4.7,0.04,0.8511,1351316.27,637824.658
601398.SH,20211020,4.73,4.73,4.68,4.7,4.72,-0.02,-0.4237,1074596.35,504948.858
601398.SH,20211019,4.72,4.74,4.71,4.72,4.73,-0.01,-0.2114,1058826.12,499759.095
601398.SH,20211018,4.75,4.77,4.71,4.73,4.75,-0.02,-0.4211,1173696.21,555326.047
601398.SH,20211015,4.72,4.75,4.71,4.75,4.71,0.04,0.8493,1255588.56,594356.222
601398.SH,20211014,4.72,4.73,4.71,4.71,4.72,-0.01,-0.2119,719637.08,339578.661
601398.SH,20211013,4.74,4.75,4.71,4.72,4.75,-0.03,-0.6316,1123056.96,530545.726
601398.SH,20211012,4.74,4.76,4.71,4.75,4.74,0.01,0.211,1449305.9,686903.968
601398.SH,20211011,4.72,4.77,4.71,4.74,4.71,0.03,0.6369,1818624.63,863201.212
601398.SH,20211008,4.66,4.73,4.65,4.71,4.66,0.05,1.073,1859946.25,872488.109
601398.SH,20210930,4.68,4.68,4.63,4.66,4.68,-0.02,-0.4274,1504131.52,698898.764
601398.SH,20210929,4.65,4.7,4.62,4.68,4.66,0.02,0.4292,2438136.54,1138094.98
601398.SH,20210928,4.62,4.68,4.61,4.66,4.63,0.03,0.6479,1633795.42,759632.535
601398.SH,20210927,4.63,4.65,4.6,4.63,4.64,-0.01,-0.2155,1644683.54,759535.614
601398.SH,20210924,4.64,4.67,4.63,4.64,4.66,-0.02,-0.4292,1098914.31,510211.553
601398.SH,20210923,4.65,4.68,4.63,4.66,4.63,0.03,0.6479,1325156.69,616352.62
601398.SH,20210922,4.65,4.66,4.62,4.63,4.7,-0.07,-1.4894,2176460.13,1008833.745
601398.SH,20210917,4.68,4.71,4.68,4.7,4.68,0.02,0.4274,1102571.7,517329.961
601398.SH,20210916,4.68,4.71,4.67,4.68,4.68,0.0,0.0,1678220.42,787701.858
601398.SH,20210915,4.7,4.72,4.66,4.68,4.71,-0.03,-0.6369,1751216.28,820551.878
601398.SH,20210914,4.76,4.78,4.7,4.71,4.77,-0.06,-1.2579,1854203.45,877628.018
601398.SH,20210913,4.78,4.78,4.75,4.77,4.79,-0.02,-0.4175,1688548.99,804351.061
601398.SH,20210910,4.75,4.83,4.74,4.79,4.75,0.04,0.8421,2503592.69,1200536.537
601398.SH,20210909,4.76,4.77,4.72,4.75,4.77,-0.02,-0.4193,1553117.48,737594.016
601398.SH,20210908,4.74,4.78,4.73,4.77,4.75,0.02,0.4211,1747800.48,832426.92
601398.SH,20210907,4.73,4.77,4.7,4.75,4.73,0.02,0.4228,1948513.19,921859.134
601398.SH,20210906,4.7,4.75,4.7,4.73,4.73,0.0,0.0,1605364.98,758568.371
601398.SH,20210903,4.69,4.75,4.66,4.73,4.69,0.04,0.8529,2025437.2,954773.062
601398.SH,20210902,4.68,4.69,4.66,4.69,4.68,0.01,0.2137,1467903.56,686983.93
601398.SH,20210901,4.61,4.69,4.6,4.68,4.62,0.06,1.2987,2681033.61,1249115.489
601398.SH,20210831,4.59,4.62,4.57,4.62,4.58,0.04,0.8734,1917114.5,880980.368
601398.SH,20210830,4.63,4.64,4.56,4.58,4.64,-0.06,-1.2931,2034266.05,933775.426
601398.SH,20210827,4.61,4.64,4.6,4.64,4.62,0.02,0.4329,1161297.16,536676.655
601398.SH,20210826,4.62,4.63,4.6,4.62,4.63,-0.01,-0.216,1176893.09,542560.911
601398.SH,20210825,4.64,4.64,4.62,4.63,4.63,0.0,0.0,1003847.89,464385.845
601398.SH,20210824,4.63,4.65,4.63,4.63,4.63,0.0,0.0,954530.98,442656.393
601398.SH,20210823,4.64,4.67,4.63,4.63,4.66,-0.03,-0.6438,1177076.75,546712.339
601398.SH,20210820,4.64,4.67,4.62,4.66,4.64,0.02,0.431,1903425.77,884926.716
601398.SH,20210819,4.66,4.67,4.62,4.64,4.67,-0.03,-0.6424,1482787.26,687957.237
601398.SH,20210818,4.61,4.68,4.6,4.67,4.62,0.05,1.0823,2598466.18,1206854.887
601398.SH,20210817,4.61,4.64,4.6,4.62,4.62,0.0,0.0,1951383.06,901396.444
601398.SH,20210816,4.61,4.64,4.6,4.62,4.61,0.01,0.2169,1161093.33,536195.505
601398.SH,20210813,4.63,4.64,4.6,4.61,4.63,-0.02,-0.432,935428.19,431809.85
601398.SH,20210812,4.63,4.67,4.62,4.63,4.65,-0.02,-0.4301,1182781.36,548759.52
601398.SH,20210811,4.57,4.66,4.57,4.65,4.56,0.09,1.9737,3307272.49,1532111.349
601398.SH,20210810,4.55,4.57,4.52,4.56,4.55,0.01,0.2198,1773891.03,805586.221
601398.SH,20210809,4.52,4.57,4.51,4.55,4.53,0.02,0.4415,1925600.63,876596.527
601398.SH,20210806,4.55,4.55,4.51,4.53,4.54,-0.01,-0.2203,1587328.42,717679.984
601398.SH,20210805,4.55,4.57,4.53,4.54,4.55,-0.01,-0.2198,1097471.57,499522.161
601398.SH,20210804,4.58,4.58,4.54,4.55,4.58,-0.03,-0.655,1483019.02,675234.462
601398.SH,20210803,4.59,4.59,4.55,4.58,4.6,-0.02,-0.4348,1352457.87,617612.567
601398.SH,20210802,4.58,4.61,4.53,4.6,4.59,0.01,0.2179,2143222.62,980307.727
601398.SH,20210730,4.62,4.62,4.57,4.59,4.62,-0.03,-0.6494,1847471.54,847608.533
601398.SH,20210729,4.67,4.67,4.61,4.62,4.67,-0.05,-1.0707,1716806.34,794734.066
601398.SH,20210728,4.61,4.68,4.6,4.67,4.62,0.05,1.0823,2479934.18,1154474.144
601398.SH,20210727,4.66,4.67,4.61,4.62,4.67,-0.05,-1.0707,2088992.0,969160.413
601398.SH,20210726,4.69,4.7,4.65,4.67,4.7,-0.03,-0.6383,2245916.33,1047502.898
601398.SH,20210723,4.71,4.72,4.69,4.7,4.71,-0.01,-0.2123,1390745.61,653652.762
601398.SH,20210722,4.7,4.72,4.69,4.71,4.69,0.02,0.4264,1476369.65,695491.005
601398.SH,20210721,4.72,4.73,4.69,4.69,4.71,-0.02,-0.4246,1646258.57,773916.484
601398.SH,20210720,4.71,4.72,4.7,4.71,4.73,-0.02,-0.4228,1025529.24,483183.662