stock data

601318 中国平安 日线 不复权
      日期	    开盘	    最高	    最低	    收盘	    成交量	    成交额
2015/09/02,29.15,30.24,29.03,29.98,373505875,11157121024.00
2015/09/07,29.65,30.28,28.60,28.88,136313308,4019719168.00
2015/09/08,28.86,29.87,28.86,29.76,125528629,3694428928.00
2015/09/09,29.86,30.66,29.61,30.22,143050164,4321472512.00
2015/09/10,30.08,30.36,29.81,30.27,87888881,2647099648.00
2015/09/11,30.16,30.47,29.61,29.84,70826201,2128174208.00
2015/09/14,29.97,30.20,28.73,30.14,220674688,6496887808.00
2015/09/15,29.60,29.79,29.00,29.46,118329733,3476001280.00
2015/09/16,29.33,31.17,29.07,30.55,114814688,3443174656.00
2015/09/17,30.49,31.18,30.10,30.26,101606967,3114574080.00
2015/09/18,30.42,31.10,30.36,30.57,85643882,2632220416.00
2015/09/21,30.21,31.15,30.05,30.96,81031920,2497646336.00
2015/09/22,31.10,32.06,30.83,31.77,120072574,3807237376.00
2015/09/23,31.29,31.58,30.71,30.77,101241517,3147688960.00
2015/09/24,30.91,31.33,30.84,31.14,63852786,1986333952.00
2015/09/25,31.01,31.40,30.58,31.23,71148577,2207160576.00
2015/09/28,31.05,31.13,30.68,30.90,27179227,840411136.00
2015/09/29,30.48,30.48,29.67,29.93,64059048,1923779712.00
2015/09/30,30.05,30.18,29.77,29.86,36554916,1094588032.00
2015/10/08,32.00,32.15,30.55,30.70,174729254,5480154112.00
2015/10/09,31.10,31.83,31.00,31.68,82081673,2590000128.00
2015/10/12,31.61,32.93,31.56,32.64,102692258,3332610816.00
2015/10/13,32.30,32.67,32.10,32.20,48784540,1576258176.00
2015/10/14,32.07,32.29,31.66,31.68,47156844,1506355328.00
2015/10/15,31.80,32.49,31.68,32.46,64521081,2074667648.00
2015/10/16,32.65,33.15,32.50,32.79,68363054,2242800640.00
2015/10/19,32.80,33.38,32.63,33.17,88096211,2906550784.00
2015/10/20,32.95,33.05,32.50,32.91,54658545,1789614976.00
2015/10/21,32.96,33.66,32.07,32.85,133704957,4401719296.00
2015/10/22,32.50,33.05,32.35,32.86,71371479,2333752576.00
2015/10/23,33.00,34.00,32.96,33.73,99386427,3324918272.00
2015/10/26,34.02,35.51,33.53,33.57,212648098,7308216320.00
2015/10/27,33.61,35.14,33.01,34.37,126733683,4262137600.00
2015/10/28,34.20,34.35,33.50,33.55,67072585,2272148480.00
2015/10/29,33.71,33.85,33.21,33.38,52017325,1740836352.00
2015/10/30,33.40,33.95,33.24,33.49,47407089,1593297792.00
2015/11/02,33.14,33.46,32.91,33.02,56104771,1859836288.00
2015/11/03,33.18,33.27,32.90,33.02,38103234,1259373696.00
2015/11/04,33.09,35.37,33.09,35.00,192253306,6626688000.00
2015/11/05,34.51,37.48,34.47,35.32,442103018,15937374208.00
2015/11/06,35.25,36.50,35.03,36.19,214827617,7711812608.00
2015/11/09,36.31,37.43,36.16,36.45,233123714,8558319104.00
2015/11/10,36.00,36.94,35.80,36.25,142819589,5184340480.00
2015/11/11,36.05,36.24,35.47,35.84,111438113,3992233728.00
2015/11/12,36.08,36.08,35.38,35.43,91357791,3245969408.00
2015/11/13,35.05,35.48,34.91,35.05,76458303,2691602688.00
2015/11/16,34.54,35.15,34.45,35.12,74745954,2609229824.00
2015/11/17,35.35,36.38,35.12,35.26,96838961,3461374976.00
2015/11/18,35.25,35.37,34.75,34.88,69300139,2428026624.00
2015/11/19,35.02,35.36,34.95,35.31,50583227,1775583744.00
2015/11/20,35.30,35.38,34.99,35.04,50097068,1760322048.00
2015/11/23,35.07,35.28,34.90,34.97,60898386,2134080512.00
2015/11/24,34.91,35.19,34.58,34.97,65254433,2280565248.00
2015/11/25,34.95,35.09,34.86,35.04,48336266,1689881344.00
2015/11/26,35.19,35.42,35.00,35.03,54916243,1931733504.00
2015/11/27,35.00,35.08,33.39,33.84,116454446,3976312832.00
2015/11/30,33.69,34.00,32.95,33.80,84030498,2818936064.00
2015/12/01,33.79,34.90,33.61,34.12,83519647,2848757248.00
2015/12/02,34.20,36.20,33.98,36.01,182813266,6485780992.00
2015/12/03,35.53,36.60,35.32,35.97,142305933,5124732416.00
2015/12/04,35.46,35.68,34.80,34.95,87368217,3067572480.00
2015/12/07,35.00,35.15,34.53,34.74,48751673,1695057792.00
2015/12/08,34.50,34.85,34.34,34.42,57354970,1980308864.00