股票代码 日期 volume low high open close 30日均线 角度 三日低价 0 SHSE.600315 2021-08-04 00:00:00+08:00 4.4466e+06 50.4835 52.6749 51.0114 51.2505 53.5881 -7.9391 1 SHSE.600315 2021-08-05 00:00:00+08:00 5.0969e+06 49.3400 51.4500 51.0400 49.4200 53.4556 -7.5424 2 SHSE.600315 2021-08-06 00:00:00+08:00 3.8775e+06 48.3800 50.1500 49.4100 48.7000 53.2146 -13.5540 3 SHSE.600315 2021-08-09 00:00:00+08:00 3.7328e+06 47.8700 51.0000 48.1900 50.9000 52.9804 -13.1784 Yes 4 SHSE.600315 2021-08-10 00:00:00+08:00 4.3067e+06 49.1000 51.4900 50.4600 50.4500 52.6038 -20.6391 5 SHSE.600315 2021-08-11 00:00:00+08:00 4.2953e+06 49.7000 51.5900 50.3000 50.8000 52.3002 -16.8862 6 SHSE.600315 2021-08-12 00:00:00+08:00 3.4677e+06 49.3100 50.7000 50.4000 49.3500 51.9251 -20.5629 7 SHSE.600315 2021-08-13 00:00:00+08:00 3.7260e+06 48.5100 50.5100 49.3500 50.1800 51.6600 -14.8488 Yes 8 SHSE.600315 2021-08-16 00:00:00+08:00 2.9682e+06 49.8000 51.2000 49.8100 50.1100 51.4101 -14.0286 9 SHSE.600315 2021-08-17 00:00:00+08:00 3.7003e+06 48.8500 50.5600 49.8000 48.8500 51.1790 -13.0123 10 SHSE.600315 2021-08-18 00:00:00+08:00 4.4744e+06 47.8100 49.5000 48.9700 49.0700 50.9572 -12.5041 Yes 11 SHSE.600315 2021-08-19 00:00:00+08:00 6.1332e+06 48.8000 51.2600 48.9000 51.0800 50.8855 -4.1044 12 SHSE.600315 2021-08-20 00:00:00+08:00 1.0819e+07 46.3100 50.8200 50.8200 47.4500 50.6652 -12.4248 Yes 13 SHSE.600315 2021-08-23 00:00:00+08:00 8.0251e+06 46.7600 51.3700 47.2000 51.1200 50.5824 -4.7282 14 SHSE.600315 2021-08-24 00:00:00+08:00 5.3282e+06 50.4000 52.3600 50.9800 52.1700 50.5387 -2.5038 15 SHSE.600315 2021-08-25 00:00:00+08:00 1.2552e+07 49.0100 52.2000 52.1600 49.7800 50.4591 -4.5491 16 SHSE.600315 2021-08-26 00:00:00+08:00 5.2045e+06 48.2100 50.5000 50.2000 48.8300 50.3350 -7.0788 17 SHSE.600315 2021-08-27 00:00:00+08:00 3.3057e+06 47.8500 49.6000 49.0400 48.2000 50.2562 -4.5040 18 SHSE.600315 2021-08-30 00:00:00+08:00 4.3121e+06 46.5500 48.5800 48.3000 46.7800 50.1371 -6.7938 19 SHSE.600315 2021-08-31 00:00:00+08:00 4.8181e+06 46.1500 47.7800 46.6000 47.6200 50.0595 -4.4326 20 SHSE.600315 2021-09-01 00:00:00+08:00 4.9444e+06 46.0200 48.3900 46.9500 47.6000 49.9691 -5.1695 21 SHSE.600315 2021-09-02 00:00:00+08:00 4.9685e+06 45.8500 47.7900 47.4000 46.2000 49.8316 -7.8274 22 SHSE.600315 2021-09-03 00:00:00+08:00 6.4469e+06 44.7300 46.2400 46.0000 45.0200 49.5253 -17.0298 23 SHSE.600315 2021-09-06 00:00:00+08:00 6.6156e+06 44.6400 47.5100 44.8500 46.3600 49.3304 -11.0283 Yes 24 SHSE.600315 2021-09-07 00:00:00+08:00 3.9833e+06 46.0300 47.1800 46.7200 46.5700 49.1890 -8.0486 25 SHSE.600315 2021-09-08 00:00:00+08:00 4.7532e+06 45.7000 47.6000 46.5800 45.9500 49.0100 -10.1489 26 SHSE.600315 2021-09-09 00:00:00+08:00 4.0676e+06 45.5200 46.6100 45.9900 46.0300 48.8775 -7.5483 27 SHSE.600315 2021-09-10 00:00:00+08:00 5.1372e+06 44.9100 46.7000 46.0700 45.0000 48.7661 -6.3562 28 SHSE.600315 2021-09-13 00:00:00+08:00 4.6955e+06 44.1900 45.4500 44.9000 44.5200 48.5547 -11.9366 29 SHSE.600315 2021-09-14 00:00:00+08:00 5.5107e+06 43.1900 45.7500 44.5300 43.4400 48.2934 -14.6464 30 SHSE.600315 2021-09-15 00:00:00+08:00 3.2495e+06 42.8800 44.1500 43.6200 43.7000 48.0417 -14.1270 Yes 31 SHSE.600315 2021-09-16 00:00:00+08:00 3.0411e+06 43.4000 44.1700 43.6700 43.5100 47.8447 -11.1446 32 SHSE.600315 2021-09-17 00:00:00+08:00 4.2675e+06 41.7200 44.6500 43.5600 44.0500 47.6897 -8.8107 33 SHSE.600315 2021-09-22 00:00:00+08:00 5.3552e+06 41.0000 44.0000 43.7700 43.9300 47.4573 -13.0797 Yes 34 SHSE.600315 2021-09-23 00:00:00+08:00 4.4300e+06 42.8600 44.5000 43.5500 44.1500 47.2473 -11.8598 35 SHSE.600315 2021-09-24 00:00:00+08:00 3.6493e+06 43.1600 44.8800 43.9100 44.5200 47.0380 -11.8232 36 SHSE.600315 2021-09-27 00:00:00+08:00 5.2718e+06 44.2400 46.1000 44.6800 44.6000 46.8797 -8.9971 37 SHSE.600315 2021-09-28 00:00:00+08:00 3.1971e+06 43.3300 45.2000 44.6000 45.0500 46.7087 -9.7037 Yes