日期,股票代碼,開盤/元,收盤/元,最高/元,最低/元,成交量/股,成交額/元,振幅/%,漲跌幅/%,漲跌額/元,換手率/%

2020-01-02,600519,1128,1130,1145.06,1116,148099,16696837120,2.46,-4.48,-53,1.18

2020-01-03,600519,1117,1078.56,1117,1076.9,1303193.55,-4.55,-51.44,1.04

2020-01-06,600519,1070.86,1077.99,1092.9,1067.3,63415,6853917696,2.37,-0.05,-0.57,0.5

2020-01-07,600519,1077.5,1094.53,1099,1076.4,47854,5220697088,2.1,1.53,16.54,0.38

2020-01-08,600519,1085.05,1088.14,1095.5,1082.58,25008,2720371920,1.18,-0.58,-6.39,0.2

2020-01-09,600519,1094,1102.7,1105.39,1090,37406,4110949808,1.41,1.34,14.56,0.3

2020-01-10,600519,1109,1112.5,1115.99,1102.5,35976,3993457120,1.22,0.89,9.8,0.29

2020-01-13,600519,1112.5,1124.27,1129.2,1112,38516,4325688064,1.55,1.06,11.77,0.31

2020-01-14,600519,1124.2,1107.4,1124.89,1103,35145,3916300784,1.95,-1.5,-16.87,0.28

2020-01-15,600519,1109.01,1112.13,1121.6,1105,26029,2895603680,1.5,0.43,4.73,0.21

2020-01-16,600519,1118.87,1107,1118.87,1102.58,23192,2571593136,1.46,-0.46,-5.13,0.18

2020-01-17,600519,1110,1107.5,1112.78,1101.01,23473,2599645152,1.06,0.05,0.5,0.19

2020-01-20,600519,1111.86,1091,1111.86,1082,35391,3858246848,2.7,-1.49,-16.5,0.28

2020-01-21,600519,1081,1075.3,1087,1072.3,32874,3542441312,1.35,-1.44,-15.7,0.26

2020-01-22,600519,1070,1075.51,1084,1055.38,36200,3875275072,2.66,0.02,0.21,0.29

2020-01-23,600519,1076,1052.8,1076,1037,53468,5638945792,3.63,-2.11,-22.71,0.43

2020-02-03,600519,985,1003.92,1010.68,980,123443,12314991872,2.91,-4.64,-48.88,0.98

2020-02-04,600519,1015,1038.01,1057,1011.01,62624,6490469120,4.58,3.4,34.09,0.5

2020-02-05,600519,1050,1049.99,1054,1033.03,47418,4956355328,2.02,1.15,11.98,0.38

2020-02-06,600519,1059.43,1071,1075,1052.02,47171,5011246336,2.19,2,21.01,0.38

2020-02-07,600519,1070.01,1076,1077,1061.02,31279,3348894576,1.49,0.47,5,0.25

2020-02-10,600519,1062,1066.49,1074.6,1057.2,30533,3251908512,1.62,-0.88,-9.51,0.24

2020-02-11,600519,1063,1098,1099.68,1062.8,47918,5222918912,3.46,2.95,31.51,0.38

2020-02-12,600519,1089,1097.27,1098.79,1085.88,28125,3072293968,1.18,-0.07,-0.73,0.22

2020-02-13,600519,1098,1091,1113.89,1088.01,30357,3335277424,2.36,-0.57,-6.27,0.24

2020-02-14,600519,1090.45,1088,1093.51,1083.11,23288,2534568400,0.95,-0.27,-3,0.19

2020-02-17,600519,1082.5,1093.82,1096.19,1082.4,27028,2946182656,1.27,0.53,5.82,0.22

2020-02-18,600519,1090.01,1084,1096.88,1083,26665,2897729696,1.27,-0.9,-9.82,0.21

2020-02-19,600519,1085,1096.5,1101.5,1078,37051,4052365600,2.17,1.15,12.5,0.29

2020-02-20,600519,1096.7,1118,1124,1095.41,46803,5220660992,2.61,1.96,21.5,0.37

2020-02-21,600519,1111.46,1112.88,1123.54,1110.01,28940,3225337168,1.21,-0.46,-5.12,0.23

2020-02-24,600519,1105.5,1087.18,1110,1085.5,38650,4221857472,2.2,-2.31,-25.7,0.31

2020-02-25,600519,1078,1074.81,1082.09,1067.88,38386,4127432128,1.31,-1.14,-12.37,0.31

2020-02-26,600519,1062,1073.7,1084,1055,43561,4663278336,2.7,-0.1,-1.11,0.35

2020-02-27,600519,1076,1087.39,1094.99,1076,34498,3758783808,1.77,1.28,13.69,0.27

2020-02-28,600519,1070.3,1057,1082,1049.97,49947,5307929344,2.95,-2.79,-30.39,0.4

2020-03-02,600519,1050.11,1086.01,1096.55,1050.01,47663,5154329088,4.4,2.74,29.01,0.38

2020-03-03,600519,1098,1113,1118.88,1098,50250,5585227776,1.92,2.49,26.99,0.4

2020-03-04,600519,1125,1128.92,1139,1116.24,53793,6080149248,2.04,1.43,15.92,0.43

2020-03-05,600519,1136.31,1171,1174.99,1130.56,62426,7210484992,3.94,3.73,42.08,0.5

2020-03-06,600519,1163,1155.5,1176,1151.98,30641,3553622352,2.05,-1.32,-15.5,0.24

2020-03-09,600519,1135,1114.01,1135,1111.31,43404,4865288448,2.05,-3.59,-41.49,0.35

2020-03-10,600519,1113,1156,1168,1113,58063,6635936256,4.94,3.77,41.99,0.46

2020-03-11,600519,1155.5,1158.52,1169.58,1141,35548,4124607952,2.47,0.22,2.52,0.28

2020-03-12,600519,1141.22,1138.5,1153,1125.1,36631,4172606112,2.41,-1.73,-20.02,0.29

2020-03-13,600519,1090,1112.03,1128.98,1080,75885,8348496384,4.3,-2.32,-26.47,0.6

2020-03-16,600519,1103.98,1067,1107.95,1062,51233,5548946688,4.13,-4.05,-45.03,0.41

2020-03-17,600519,1055,1045.1,1078,1011.12,79359,8277472768,6.27,-2.05,-21.9,0.63

2020-03-18,600519,1040,1007.99,1060,1007.99,73460,7582762496,4.98,-3.55,-37.11,0.58

2020-03-19,600519,993.99,996,1015,960.1,102265,10075880448,5.45,-1.19,-11.99,0.81

2020-03-20,600519,1011,1035.28,1043,1011,60139,6169094400,3.21,3.94,39.28,0.48

2020-03-23,600519,1000,1019,1035.28,991.52,48472,4918121984,4.23,-1.57,-16.28,0.39

2020-03-24,600519,1043,1056,1058.88,1035,46651,4900364032,2.34,3.63,37,0.37

2020-03-25,600519,1087.98,1080.1,1091.36,1074.2,37049,4015061216,1.63,2.28,24.1,0.29

2020-03-26,600519,1073.33,1064.92,1091.2,1062,30049,3231754304,2.7,-1.41,-15.18,0.24

2020-03-27,600519,1085,1075.5,1092,1075.01,36261,3931759360,1.6,0.99,10.58,0.29

2020-03-30,600519,1060.25,1072,1077,1057,30687,3279823024,1.86,-0.33,-3.5,0.24

2020-03-31,600519,1082,1111,1115,1081.8,47984,5293170688,3.1,3.64,39,0.38

2020-04-01,600519,1117,1103,1129,1103,33205,3700184240,2.34,-0.72,-8,0.26

2020-04-02,600519,1104,1145,1145,1103.88,45206,5095167488,3.73,3.81,42,0.36

2020-04-03,600519,1139.03,1139.79,1147.96,1131.98,27618,3148421872,1.4,-0.46,-5.21,0.22

2020-04-07,600519,1161.95,1159.95,1166.5,1148.89,43488,5041525504,1.55,1.77,20.16,0.35

2020-04-08,600519,1152,1159.76,1166.31,1152,24224,2809422096,1.23,-0.02,-0.19,0.19

2020-04-09,600519,1166,1158.5,1169,1147.96,22817,2640230496,1.81,-0.11,-1.26,0.18

2020-04-10,600519,1157.88,1165,1181.5,1153.5,27804,3252600672,2.42,0.56,6.5,0.22

2020-04-13,600519,1165,1162.3,1169.98,1148.5,15981,1854563728,1.84,-0.23,-2.7,0.13

2020-04-14,600519,1176,1185.1,1191.55,1166,36800,4340858624,2.2,1.96,22.8,0.29

2020-04-15,600519,1192,1189.6,1203.99,1187.1,29332,3501318256,1.43,0.38,4.5,0.23

2020-04-16,600519,1192.97,1197.1,1197.1,1184.1,21728,2588431840,1.09,0.63,7.5,0.17

2020-04-17,600519,1210,1226,1234.56,1205.01,38246,4676618240,2.47,2.41,28.9,0.3

2020-04-20,600519,1221,1227.3,1231.5,1216.8,24239,2963483328,1.2,0.11,1.3,0.19

2020-04-21,600519,1221.02,1200,1223.99,1193,29224,3517018480,2.53,-2.22,-27.3,0.23

2020-04-22,600519,1206,1244.5,1249.5,1202.22,44035,5430377728,3.94,3.71,44.5,0.35

2020-04-23,600519,1250,1252.26,1265.68,1247.77,26899,3377042464,1.44,0.62,7.76,0.21

2020-04-24,600519,1248,1250.56,1259.89,1235.18,19122,2390444032,1.97,-0.14,-1.7,0.15

2020-04-27,600519,1257,1276,1278.17,1250.96,25904,3284513344,2.18,2.03,25.44,0.21

2020-04-28,600519,1285.31,1279.13,1299.94,1271.88,34662,4458549504,2.2,0.25,3.13,0.28

2020-04-29,600519,1277.8,1274.9,1288.1,1258,23444,2976724960,2.35,-0.33,-4.23,0.19

2020-04-30,600519,1271,1265.7,1285.01,1258.88,24661,3134408880,2.05,-0.72,-9.2,0.2

2020-05-06,600519,1251,1300,1300,1250,35835,4598589696,3.95,2.71,34.3,0.29

2020-05-07,600519,1299.4,1312,1314.99,1293,27935,3647628304,1.69,0.92,12,0.22

2020-05-08,600519,1317,1314.61,1338,1308.51,29079,3839218032,2.25,0.2,2.61,0.23

2020-05-11,600519,1320,1323.01,1335,1313.67,23671,3135990960,1.62,0.64,8.4,0.19

2020-05-12,600519,1318,1333,1334.99,1316,19722,2621824688,1.44,0.76,9.99,0.16

2020-05-13,600519,1333,1335.95,1337.99,1322.88,22014,2931464944,1.13,0.22,2.95,0.18

2020-05-14,600519,1330,1326.59,1334.88,1325.11,18575,2467976352,0.73,-0.7,-9.36,0.15

2020-05-15,600519,1329,1313,1333.5,1301.88,26398,3469736816,2.38,-1.02,-13.59,0.21

2020-05-18,600519,1306,1346.21,1351.5,1305.13,34362,4587989760,3.53,2.53,33.21,0.27

2020-05-19,600519,1364,1346.11,1364,1338,24787,3342210480,1.93,-0.01,-0.1,0.2

2020-05-20,600519,1346.11,1351,1359.18,1336.81,21183,2859455104,1.66,0.36,4.89,0.17

2020-05-21,600519,1355,1366.1,1371.96,1352.86,23052,3147105456,1.41,1.12,15.1,0.18

2020-05-22,600519,1366,1328.2,1366.1,1322.88,34427,4608696064,3.16,-2.77,-37.9,0.27

2020-05-25,600519,1330,1362.9,1366.58,1321,31561,4260387680,3.43,2.61,34.7,0.25

2020-05-26,600519,1369.88,1358,1369.95,1355,22470,3056188320,1.1,-0.36,-4.9,0.18

2020-05-27,600519,1359,1338,1360,1333,26777,3596654304,1.99,-1.47,-20,0.21

2020-05-28,600519,1337.97,1344,1346.94,1321.13,26486,3536546896,1.93,0.45,6,0.21

2020-05-29,600519,1332.1,1366.6,1369.98,1332.1,30444,4144247216,2.82,1.68,22.6,0.24

2020-06-01,600519,1381,1419.5,1420.1,1381,35480,4986178816,2.86,3.87,52.9,0.28

2020-06-02,600519,1416.01,1410.71,1427.9,1406.66,25960,3679210592,1.5,-0.62,-8.79,0.21

2020-06-03,600519,1415,1399.3,1417.5,1395.77,23557,3308382800,1.54,-0.81,-11.41,0.19

2020-06-04,600519,1396,1407.99,1411,1396,18037,2534459744,1.07,0.62,8.69,0.14

2020-06-05,600519,1405.25,1425,1428.88,1401.08,18347,2597524608,1.97,1.21,17.01,0.15

2020-06-08,600519,1425,1406.1,1435,1402.01,29300,4145298448,2.32,-1.33,-18.9,0.23

2020-06-09,600519,1408,1416.55,1425,1400.68,22612,3199849664,1.73,0.74,10.45,0.18

2020-06-10,600519,1425,1423.66,1433.33,1417,22701,3234843856,1.15,0.5,7.11,0.18

2020-06-11,600519,1411.01,1400.46,1417.99,1396.99,30712,4314846208,1.48,-1.63,-23.2,0.24

2020-06-12,600519,1387.17,1416.37,1416.37,1383.31,28427,3992323392,2.36,1.14,15.91,0.23

2020-06-15,600519,1402,1383,1411.6,1381,34615,4819512320,2.16,-2.36,-33.37,0.28

2020-06-16,600519,1398.5,1403.88,1414,1393.13,29207,4099718928,1.51,1.51,20.88,0.23

2020-06-17,600519,1411.86,1405,1411.9,1395.02,19453,2730097120,1.2,0.08,1.12,0.15

2020-06-18,600519,1404.9,1413,1413.2,1400.1,21010,2956800080,0.93,0.57,8,0.17

2020-06-19,600519,1420,1439.84,1445.2,1415.1,38958,5603232768,2.13,1.9,26.84,0.31

2020-06-22,600519,1435.1,1439,1443.89,1433.2,23247,3343536640,0.74,-0.06,-0.84,0.19

2020-06-23,600519,1435,1474.5,1482,1433.52,33934,4963194624,3.37,2.47,35.5,0.27

2020-06-24,600519,1463.6,1460.01,1465.71,1445,25139,3663537120,1.4,-0.98,-14.49,0.2

2020-06-29,600519,1448,1463.17,1466,1437.01,28081,4064048240,1.99,0.22,3.16,0.22

2020-06-30,600519,1463.12,1462.88,1468.98,1455.12,22446,3281641200,0.95,-0.02,-0.29,0.18

2020-07-01,600519,1468,1494.27,1506.1,1464.02,38682,5759640320,2.88,2.15,31.39,0.31

2020-07-02,600519,1499,1544,1550.9,1495,45884,7014289664,3.74,3.33,49.73,0.37

2020-07-03,600519,1550,1541.79,1552.5,1516.88,35126,5395636992,2.31,-0.14,-2.21,0.28

2020-07-06,600519,1538,1600,1616,1531.81,51822,8228069120,5.46,3.78,58.21,0.41

2020-07-07,600519,1603.09,1688,1744.82,1601,66664,11219852032,8.99,5.5,88,0.53

2020-07-08,600519,1680,1681.34,1719,1660,53170,8963188992,3.5,-0.39,-6.66,0.42

2020-07-09,600519,1691,1706,1712,1682,35033,5951732736,1.78,1.47,24.66,0.28

2020-07-10,600519,1689,1713.85,1736.6,1688.94,37100,6352507392,2.79,0.46,7.85,0.3

2020-07-13,600519,1714.68,1781.99,1787,1714.68,60727,10679460352,4.22,3.98,68.14,0.48

2020-07-14,600519,1781.99,1762,1782.03,1748.4,46094,8135834880,1.89,-1.12,-19.99,0.37

2020-07-15,600519,1744.88,1752.53,1782.6,1744.71,40713,7176560640,2.15,-0.54,-9.47,0.32

2020-07-16,600519,1729.91,1614,1729.91,1600,102242,16901373184,7.41,-7.9,-138.53,0.81

2020-07-17,600519,1620,1648.05,1672.59,1620,65902,10863420160,3.26,2.11,34.05,0.52

2020-07-20,600519,1652.5,1636.96,1663.99,1588.88,45280,7363823104,4.56,-0.67,-11.09,0.36

2020-07-21,600519,1646.64,1668,1702.8,1630.99,41970,7026353152,4.39,1.9,31.04,0.33

2020-07-22,600519,1658,1678.08,1710,1658,39201,6637265408,3.12,0.6,10.08,0.31

2020-07-23,600519,1672,1676,1691,1650,34321,5739050240,2.44,-0.12,-2.08,0.27

2020-07-24,600519,1654.85,1595.3,1666,1585,78752,12705942016,4.83,-4.82,-80.7,0.63

2020-07-27,600519,1616.01,1622.55,1629.8,1600,38788,6279664384,1.87,1.71,27.25,0.31

2020-07-28,600519,1630,1670,1680,1630,54912,9133721856,3.08,2.92,47.45,0.44

2020-07-29,600519,1690,1672,1690,1633,50748,8411790080,3.41,0.12,2,0.4

2020-07-30,600519,1671.2,1680,1700.59,1670.5,38373,6486855424,1.8,0.48,8,0.31

2020-07-31,600519,1685,1678.18,1705,1646,40685,6846747392,3.51,-0.11,-1.82,0.32

2020-08-03,600519,1686.88,1668,1696.58,1660,34661,5790041344,2.18,-0.61,-10.18,0.28

2020-08-04,600519,1675,1669.99,1682.99,1660,31941,5337185792,1.38,0.12,1.99,0.25

2020-08-05,600519,1662.09,1668,1673.09,1643.31,25522,4236612464,1.78,-0.12,-1.99,0.2

2020-08-06,600519,1670,1637.96,1674.03,1630,32649,5372942592,2.64,-1.8,-30.04,0.26

2020-08-07,600519,1644.77,1631,1649.67,1598.5,34242,5560065792,3.12,-0.42,-6.96,0.27

2020-08-10,600519,1627.97,1633.99,1644.96,1608.11,23624,3857721120,2.26,0.18,2.99,0.19

2020-08-11,600519,1640,1642.51,1666.43,1640,35818,5936904960,1.62,0.52,8.52,0.29

2020-08-12,600519,1633,1626.95,1641,1605.25,27934,4529267456,2.18,-0.95,-15.56,0.22

2020-08-13,600519,1630,1635,1638.88,1609,20541,3341652192,1.84,0.49,8.05,0.16

2020-08-14,600519,1639.9,1661,1665.7,1631,37653,6230475520,2.12,1.59,26,0.3

2020-08-17,600519,1674,1690,1704.35,1670,43572,7363610880,2.07,1.75,29,0.35

2020-08-18,600519,1697.38,1705,1720,1691,30423,5192751872,1.72,0.89,15,0.24

2020-08-19,600519,1700,1687,1717,1682.99,26915,4578143744,1.99,-1.06,-18,0.21

2020-08-20,600519,1674,1664,1679,1656,22382,3727183936,1.36,-1.36,-23,0.18

2020-08-21,600519,1673,1676,1698,1671,25082,4217048416,1.62,0.72,12,0.2

2020-08-24,600519,1700,1696.35,1708,1691.01,30933,5260286464,1.01,1.21,20.35,0.25

2020-08-25,600519,1704.8,1727,1746.78,1698.63,41872,7227309824,2.84,1.81,30.65,0.33

2020-08-26,600519,1734,1727,1745,1715.02,26216,4530374144,1.74,0,0,0.21

2020-08-27,600519,1731.99,1731,1733.98,1705,22636,3896759440,1.68,0.23,4,0.18

2020-08-28,600519,1731,1757,1764,1721.5,42300,7389242368,2.46,1.5,26,0.34

2020-08-31,600519,1770.58,1786.5,1816,1770.58,47810,8608932608,2.59,1.68,29.5,0.38

2020-09-01,600519,1792,1801.98,1802,1775.01,31640,5661594368,1.51,0.87,15.48,0.25

2020-09-02,600519,1825,1795,1828,1770,32009,5746351872,3.22,-0.39,-6.98,0.25

2020-09-03,600519,1795,1793,1812,1779.7,30437,5471333888,1.8,-0.11,-2,0.24

2020-09-04,600519,1766,1770,1776.99,1746,30858,5433479424,1.73,-1.28,-23,0.25

2020-09-07,600519,1760,1723.5,1777.99,1703.97,31112,5446354688,4.18,-2.63,-46.5,0.25

2020-09-08,600519,1732,1711.4,1737.8,1677.07,34472,5865962752,3.52,-0.7,-12.1,0.27

2020-09-09,600519,1699.67,1688,1711,1680.04,25964,4401806080,1.81,-1.37,-23.4,0.21

2020-09-10,600519,1703.74,1705.8,1720,1700,24778,4236694400,1.18,1.05,17.8,0.2

2020-09-11,600519,1688,1733,1736,1688,31088,5339883520,2.81,1.59,27.2,0.25

2020-09-14,600519,1745,1766,1769,1730.58,31056,5448188928,2.22,1.9,33,0.25

2020-09-15,600519,1769.99,1760,1769.99,1747.75,20821,3654872016,1.26,-0.34,-6,0.17

2020-09-16,600519,1760,1725.1,1764.81,1719,22516,3916457760,2.6,-1.98,-34.9,0.18

2020-09-17,600519,1700,1670.52,1700,1658,63680,10683350272,2.43,-3.16,-54.58,0.51

2020-09-18,600519,1665,1695,1695,1635.01,47201,7853673216,3.59,1.47,24.48,0.38

2020-09-21,600519,1692.76,1666.8,1692.76,1666.66,22444,3756765104,1.54,-1.66,-28.2,0.18

2020-09-22,600519,1650,1665.69,1686.98,1650,23265,3890070208,2.22,-0.07,-1.11,0.19

2020-09-23,600519,1635,1649.98,1666.01,1621.02,35726,5878691072,2.7,-0.94,-15.71,0.28

2020-09-24,600519,1635.97,1629.32,1658.88,1626.8,30051,4915392256,1.94,-1.25,-20.66,0.24

2020-09-25,600519,1630,1635.11,1650,1625,22583,3700843488,1.53,0.36,5.79,0.18

2020-09-28,600519,1635.19,1661,1668.5,1635.19,24232,4019640144,2.04,1.58,25.89,0.19

2020-09-29,600519,1669.33,1652.3,1669.4,1652.3,17431,2895081360,1.03,-0.52,-8.7,0.14

2020-09-30,600519,1660,1668.5,1691.9,1660,27088,4536012544,1.93,0.98,16.2,0.22

2020-10-09,600519,1692,1696,1706.42,1688,34240,5817280512,1.1,1.65,27.5,0.27

2020-10-12,600519,1700,1750.61,1750.61,1700,43729,7597987840,2.98,3.22,54.61,0.35

2020-10-13,600519,1750.62,1739,1750.62,1735,22944,3995560512,0.89,-0.66,-11.61,0.18

2020-10-14,600519,1740,1729,1746.98,1726,20481,3554316592,1.21,-0.58,-10,0.16

2020-10-15,600519,1721.13,1725,1735,1721,16204,2801250560,0.81,-0.23,-4,0.13

2020-10-16,600519,1725,1712,1734.58,1703,17377,2991246896,1.83,-0.75,-13,0.14

2020-10-19,600519,1725,1699,1733.98,1691.9,19226,3284383408,2.46,-0.76,-13,0.15

2020-10-20,600519,1699.99,1734,1734.97,1695,27735,4787807488,2.35,2.06,35,0.22

2020-10-21,600519,1734.1,1733.33,1742.15,1723,18901,3275357440,1.1,-0.04,-0.67,0.15

2020-10-22,600519,1730,1742.5,1745,1715.51,22481,3897729792,1.7,0.53,9.17,0.18

2020-10-23,600519,1740.78,1715.33,1747.59,1714,19292,3339987456,1.93,-1.56,-27.17,0.15

2020-10-26,600519,1619,1643,1662.92,1600,66015,10821908224,3.67,-4.22,-72.33,0.53

2020-10-27,600519,1643,1625,1644,1616.12,43944,7156688384,1.7,-1.1,-18,0.35

2020-10-28,600519,1626,1664.81,1677,1625.08,34637,5739452160,3.2,2.45,39.81,0.28

2020-10-29,600519,1654.84,1676,1708,1647,39374,6633168640,3.66,0.67,11.19,0.31

2020-10-30,600519,1678,1670.02,1696,1665,26055,4379602176,1.85,-0.36,-5.98,0.21

2020-11-02,600519,1675,1674.01,1695,1672,21066,3544422240,1.38,0.24,3.99,0.17

2020-11-03,600519,1684.99,1695,1705.9,1675.5,23497,3976621216,1.82,1.25,20.99,0.19

2020-11-04,600519,1700,1699.58,1704,1685,16444,2788396256,1.12,0.27,4.58,0.13

2020-11-05,600519,1717,1721.9,1732.48,1712.1,23524,4053043264,1.2,1.31,22.32,0.19

2020-11-06,600519,1730.55,1700.62,1731.59,1690,23052,3932702368,2.42,-1.24,-21.28,0.18

2020-11-09,600519,1701.38,1742.57,1750.68,1700.62,41470,7198679808,2.94,2.47,41.95,0.33

2020-11-10,600519,1752.92,1745,1764.48,1736,30189,5287968256,1.63,0.14,2.43,0.24

2020-11-11,600519,1745,1731.35,1777.5,1731,34851,6122365440,2.66,-0.78,-13.65,0.28

2020-11-12,600519,1730.01,1734.79,1750,1722.27,23473,4071729792,1.6,0.2,3.44,0.19

2020-11-13,600519,1724,1705,1728.88,1691,28155,4791276544,2.18,-1.72,-29.79,0.22

2020-11-16,600519,1711,1730.05,1730.05,1697.26,30613,5247897088,1.92,1.47,25.05,0.24

2020-11-17,600519,1740,1715.8,1742.35,1701.07,25224,4355288064,2.39,-0.82,-14.25,0.2

2020-11-18,600519,1715,1693.65,1720.53,1683.16,35179,5973146880,2.18,-1.29,-22.15,0.28

2020-11-19,600519,1684.5,1720.19,1725,1680.6,27816,4767508736,2.62,1.57,26.54,0.22

2020-11-20,600519,1720,1719.96,1736,1712.65,21875,3771894864,1.36,-0.01,-0.23,0.17

2020-11-23,600519,1771.01,1790.21,1809.9,1771.01,66637,11926870528,2.26,4.08,70.25,0.53

2020-11-24,600519,1769.99,1763.5,1782.5,1751.47,32465,5736960256,1.73,-1.49,-26.71,0.26

2020-11-25,600519,1761.5,1726.88,1768.88,1724,28226,4910540800,2.54,-2.08,-36.62,0.22

2020-11-26,600519,1726,1734.39,1739.99,1725.18,23228,4027749312,0.86,0.43,7.51,0.18

2020-11-27,600519,1732.66,1737.9,1740.03,1718,21569,3737697984,1.27,0.2,3.51,0.17

2020-11-30,600519,1735,1713.91,1738.9,1713.91,31940,5520322304,1.44,-1.38,-23.99,0.25

2020-12-01,600519,1726,1737,1738.99,1720.01,28196,4891829248,1.11,1.35,23.09,0.22

2020-12-02,600519,1746,1738.01,1749,1731,23572,4101369312,1.04,0.06,1.01,0.19

2020-12-03,600519,1738.01,1749,1755.66,1732.1,29506,5147357696,1.36,0.63,10.99,0.23

2020-12-04,600519,1752,1793.11,1800.1,1752,62491,11176048896,2.75,2.52,44.11,0.5

2020-12-07,600519,1802.7,1812.4,1840.39,1800.55,58331,10617305088,2.22,1.08,19.29,0.46

2020-12-08,600519,1815,1850,1875,1813,61454,11333352192,3.42,2.07,37.6,0.49

2020-12-09,600519,1865.95,1840,1866,1839,31152,5766037504,1.46,-0.54,-10,0.25

2020-12-10,600519,1840,1832.9,1849.77,1828,32654,6009239808,1.18,-0.39,-7.1,0.26

2020-12-11,600519,1834.78,1820,1837.32,1804.81,30776,5595359744,1.77,-0.7,-12.9,0.24

2020-12-14,600519,1827.77,1829,1829.98,1815,33052,6026813440,0.82,0.49,9,0.26

2020-12-15,600519,1833.5,1816.01,1837.22,1805,29605,5383582208,1.76,-0.71,-12.99,0.24

2020-12-16,600519,1830.5,1840,1845.67,1820.21,32150,5901298176,1.4,1.32,23.99,0.26

2020-12-17,600519,1845.5,1865.51,1868,1840,36031,6683421952,1.52,1.39,25.51,0.29

2020-12-18,600519,1851.81,1845,1869.01,1841.08,27077,5020968960,1.5,-1.1,-20.51,0.22

2020-12-21,600519,1840,1842.5,1851.23,1837.6,30697,5663526912,0.74,-0.14,-2.5,0.24

2020-12-22,600519,1849.97,1881,1898.99,1842.51,40651,7618583552,3.07,2.09,38.5,0.32

2020-12-23,600519,1897.99,1841.65,1906.2,1821.02,47706,8901002240,4.53,-2.09,-39.35,0.38

2020-12-24,600519,1818,1830.34,1858.88,1795.02,37857,6921989376,3.47,-0.61,-11.31,0.3

2020-12-25,600519,1802.99,1830,1847,1800,23088,4218997632,2.57,-0.02,-0.34,0.18

2020-12-28,600519,1826.6,1873,1888.8,1826.05,30080,5616528640,3.43,2.35,43,0.24

2020-12-29,600519,1873,1867,1886.8,1855,22868,4275994832,1.7,-0.32,-6,0.18

2020-12-30,600519,1870,1933,1933,1869.99,34452,6604461312,3.37,3.54,66,0.27

2020-12-31,600519,1941,1998,1998.98,1939,38860,7682300672,3.1,3.36,65,0.31

2021-01-04,600519,1999.98,1997,2004.99,1983.81,43514,8686920192,1.06,-0.05,-1,0.35

2021-01-05,600519,1990,2059.45,2059.45,1982.46,52116,10592557312,3.86,3.13,62.45,0.41

2021-01-06,600519,2064.8,2100,2125,2036.03,47410,9882593792,4.32,1.97,40.55,0.38

2021-01-07,600519,2097,2140,2140,2075,37931,7991178752,3.1,1.9,40,0.3

2021-01-08,600519,2142,2090,2150.88,2063.02,53862,11345202944,4.11,-2.34,-50,0.43

2021-01-11,600519,2090,2099.73,2150.5,2058.6,51080,10768565504,4.4,0.47,9.73,0.41

2021-01-12,600519,2088,2160.9,2160.9,2085,41059,8800558336,3.61,2.91,61.17,0.33

2021-01-13,600519,2164,2164,2173.33,2135,34390,7418330880,1.77,0.14,3.1,0.27

2021-01-14,600519,2156,2134,2163,2116.11,36152,7722089728,2.17,-1.39,-30,0.29

2021-01-15,600519,2115,2082,2134.35,2029,59509,12372103168,4.94,-2.44,-52,0.47

2021-01-18,600519,2061.06,2063,2091.48,2040.27,39144,8076715776,2.46,-0.91,-19,0.31

2021-01-19,600519,2073.11,2009.41,2096.3,2006.85,46345,9479278592,4.34,-2.6,-53.59,0.37

2021-01-20,600519,2008,2040.63,2055.49,1982.5,45082,9126453248,3.63,1.55,31.22,0.36

2021-01-21,600519,2048,2070,2090.02,2041,38310,7953455872,2.4,1.44,29.37,0.3

2021-01-22,600519,2069,2079.95,2100,2060.1,29248,6090260480,1.93,0.48,9.95,0.23

2021-01-25,600519,2083,2175,2179.5,2083,55957,12029474560,4.64,4.57,95.05,0.45

2021-01-26,600519,2185,2141.89,2187,2125.11,31747,6820173312,2.85,-1.52,-33.11,0.25

2021-01-27,600519,2141.89,2089,2141.89,2085,37120,7809446400,2.66,-2.47,-52.89,0.3

2021-01-28,600519,2080,2088,2109.66,2060.02,35129,7337084416,2.38,-0.05,-1,0.28

2021-01-29,600519,2101.19,2116.18,2149.48,2090.22,33701,7166179328,2.84,1.35,28.18,0.27

2021-02-01,600519,2130,2109.32,2160,2095,29341,6219639040,3.07,-0.32,-6.86,0.23

2021-02-02,600519,2112.22,2145,2149.99,2102.1,34582,7372233472,2.27,1.69,35.68,0.28

2021-02-03,600519,2150,2189.91,2198.27,2140,38714,8384049408,2.72,2.09,44.91,0.31

2021-02-04,600519,2191,2320.85,2330,2191,638516.35,5.98,130.94,0.51

2021-02-05,600519,2325,2313,2364.6,2291,39729,9253566208,3.17,-0.34,-7.85,0.32

2021-02-08,600519,2337,2368.8,2378.88,2313,35786,8420758528,2.85,2.41,55.8,0.28

2021-02-09,600519,2368.8,2456.43,2456.43,2350,33297,7972930048,4.49,3.7,87.63,0.27

2021-02-10,600519,2485,2601,2601.2,2485,613714.73,5.89,144.57,0.49

2021-02-18,600519,2587.98,2471,2627.88,2465,65912,16704135168,6.26,-5,-130,0.52

2021-02-19,600519,2451.16,2460,2496.66,2381.6,593854.66,-0.45,-11,0.47

2021-02-22,600519,2455,2288.02,2455,2278.22,789357.19,-6.99,-171.98,0.63

2021-02-23,600519,2265.14,2307,2344.89,2265,574553.49,0.83,18.98,0.46

2021-02-24,600519,2307.99,2189,2318,2160.5,821166.83,-5.11,-118,0.65

2021-02-25,600519,2209,2150,2224.5,2121.21,59726,12982145792,4.72,-1.78,-39,0.48

2021-02-26,600519,2100,2122.78,2179.95,2067.3,665255.24,-1.27,-27.22,0.53

2021-03-01,600519,2179,2158,2179,2120,44916,9686945536,2.78,1.66,35.22,0.36

2021-03-02,600519,2180,2058,2180,2033,707656.81,-4.63,-100,0.56

2021-03-03,600519,2040,2140,2149.77,2033,54215,11366685440,5.67,3.98,82,0.43

2021-03-04,600519,2095,2033,2096,2010.1,650884.01,-5,-107,0.52

2021-03-05,600519,2000,2060.11,2095,1988,637795.26,1.33,27.11,0.51

2021-03-08,600519,2074.96,1960,2085,1960,63100,12724246016,6.07,-4.86,-100.11,0.5

2021-03-09,600519,1955,1936.99,2000,1900.18,82266,16100769536,5.09,-1.17,-23.01,0.65

2021-03-10,600519,1977,1970.01,1999.87,1967,51172,10136910336,1.7,1.7,33.02,0.41

2021-03-11,600519,1975,2048,2079.99,1961.48,56769,11521736448,6.02,3.96,77.99,0.45

2021-03-12,600519,2070,2026,2077,2002.01,40323,8181594624,3.66,-1.07,-22,0.32

2021-03-15,600519,2050,1975.45,2069.8,1951.15,62485,12459955712,5.86,-2.5,-50.55,0.5

2021-03-16,600519,1974.93,2010.5,2019.99,1965,34649,6918600704,2.78,1.77,35.05,0.28

2021-03-17,600519,2000,2030.36,2050,1976.01,31375,6352656640,3.68,0.99,19.86,0.25

2021-03-18,600519,2035,2069.7,2086.36,2035,33865,6997030400,2.53,1.94,39.34,0.27

2021-03-19,600519,2035,2010,2043,1992.23,35781,7211521792,2.45,-2.88,-59.7,0.28

2021-03-22,600519,2000.1,1989.99,2026.09,1955.55,36914,7323391232,3.51,-1,-20.01,0.29

2021-03-23,600519,1998.88,1996,2008.8,1970,27446,5459520768,1.95,0.3,6.01,0.22

2021-03-24,600519,1981,1989,2013,1981,29357,5857848064,1.6,-0.35,-7,0.23

2021-03-25,600519,1970.01,1971,1988.88,1946.8,31575,6216733184,2.12,-0.9,-18,0.25

2021-03-26,600519,1985,2013,2022,1958,50016,9987629568,3.25,2.13,42,0.4

2021-03-29,600519,2043.2,2034.1,2096.35,2026.15,56992,11740129536,3.49,1.05,21.1,0.45

2021-03-30,600519,2040,2056.05,2086,2035.08,32627,6717493248,2.5,1.08,21.95,0.26

2021-03-31,600519,2045.1,2009,2046.02,2000,37154,7489086208,2.24,-2.29,-47.05,0.3

2021-04-01,600519,2021,2044.5,2046.8,2001.22,26588,5379776000,2.27,1.77,35.5,0.21

2021-04-02,600519,2056,2162,2165,2056,52028,10981752576,5.33,5.75,117.5,0.41

2021-04-06,600519,2161,2126.03,2161.98,2102.3,32742,6967525120,2.76,-1.66,-35.97,0.26

2021-04-07,600519,2104.06,2061,2117.3,2050,40201,8317799936,3.17,-3.06,-65.03,0.32

2021-04-08,600519,2047.03,2070,2079,2044,28548,5893307648,1.7,0.44,9,0.23

2021-04-09,600519,2042,2020,2054,2005.01,28809,5832453888,2.37,-2.42,-50,0.23

2021-04-12,600519,2011,2008.89,2030,1991.7,31943,6409917440,1.9,-0.55,-11.11,0.25

2021-04-13,600519,2020,2021,2049.8,2009,28992,5883787264,2.03,0.6,12.11,0.23

2021-04-14,600519,2035,2047,2048,2016,24115,4908790016,1.58,1.29,26,0.19

2021-04-15,600519,2030.9,2015.6,2046.9,1990,34366,6903769600,2.78,-1.53,-31.4,0.27

2021-04-16,600519,2025.08,2054.98,2068,2012,30294,6183895040,2.78,1.95,39.38,0.24

2021-04-19,600519,2055,2088,2098.36,2033,31754,6610577920,3.18,1.61,33.02,0.25

2021-04-20,600519,2071.1,2094.8,2129,2070,28290,5949669888,2.83,0.33,6.8,0.23

2021-04-21,600519,2076,2080,2097.8,2065.1,26150,5446146048,1.56,-0.71,-14.8,0.21

2021-04-22,600519,2089.9,2055.5,2099,2051.5,26850,5539295744,2.28,-1.18,-24.5,0.21

2021-04-23,600519,2055.97,2108.94,2119.88,2052.5,33463,7002695424,3.28,2.6,53.44,0.27

2021-04-26,600519,2132,2077.82,2135,2073.6,34045,7160836864,2.91,-1.48,-31.12,0.27

2021-04-27,600519,2087.08,2094.44,2095.25,2065.09,22108,4607779072,1.45,0.8,16.62,0.18

2021-04-28,600519,2010,2042,2047.5,2003,81343,16463574528,2.12,-2.5,-52.44,0.65

2021-04-29,600519,2047.04,2026.36,2049.94,2014,41284,8370431232,1.76,-0.77,-15.64,0.33

2021-04-30,600519,2026,2006.78,2036,2003.71,38401,7723747072,1.59,-0.97,-19.58,0.31

2021-05-06,600519,2000,1959,2006.84,1953,53546,10584968960,2.68,-2.38,-47.78,0.43

2021-05-07,600519,1965,1903,1967.98,1901,52493,10101703424,3.42,-2.86,-56,0.42

2021-05-10,600519,1900,1879.03,1909,1866.01,46003,8677753600,2.26,-1.26,-23.97,0.37

2021-05-11,600519,1876,1959,1966,1873.3,42494,8209251840,4.93,4.26,79.97,0.34

2021-05-12,600519,1949.08,1984,1999,1949,32699,6473203200,2.55,1.28,25,0.26

2021-05-13,600519,1965.75,1971.5,1985.05,1953,25078,4934955008,1.62,-0.63,-12.5,0.2

2021-05-14,600519,1982,2009.85,2030.5,1976,35611,7150301952,2.76,1.95,38.35,0.28

2021-05-17,600519,2025.1,2057.96,2085.2,2025.1,44524,9178510080,2.99,2.39,48.11,0.35

2021-05-18,600519,2065,20