日期,股票代码,名称,收盘价,最高价,最低价,开盘价,前收盘,涨跌额,涨跌幅,换手率,成交量,成交金额,总市值,流通市值 2019-07-10,'600138,中青旅,12.9,13.04,12.86,13.0,13.0,-0.1,-0.7692,0.7953,5756798,74617153.0,9337536000.0,9337536000.0 2019-07-09,'600138,中青旅,13.0,13.13,12.91,12.96,12.94,0.06,0.4637,1.4082,10192850,132843195.0,9409920000.0,9409920000.0 2019-07-08,'600138,中青旅,12.94,13.35,12.91,13.35,13.34,-0.4,-2.9985,1.6156,11694689,152604055.0,9366489600.0,9366489600.0 2019-07-05,'600138,中青旅,13.34,13.58,13.29,13.33,13.35,-0.01,-0.0749,1.8341,13276208,177730592.0,9656025600.0,9656025600.0 2019-07-04,'600138,中青旅,13.35,13.57,13.33,13.46,13.48,-0.13,-0.9644,1.2727,9212387,123571627.0,9663264000.0,9663264000.0 2019-07-03,'600138,中青旅,13.48,13.74,13.23,13.3,13.39,0.09,0.6721,2.7477,19888799,268997021.0,9757363200.0,9757363200.0 2019-07-02,'600138,中青旅,13.39,13.44,13.0,13.13,13.14,0.25,1.9026,2.6568,19230985,254841655.0,9692217600.0,9692217600.0 2019-07-01,'600138,中青旅,13.14,13.14,12.83,12.91,12.69,0.45,3.5461,2.146,15533660,201786733.0,9511257600.0,9511257600.0 2019-06-28,'600138,中青旅,12.69,12.95,12.66,12.93,12.93,-0.24,-1.8561,1.0514,7610259,96931419.0,9185529600.0,9185529600.0 2019-06-27,'600138,中青旅,12.93,12.99,12.85,12.89,12.86,0.07,0.5443,0.8472,6132508,79251031.0,9359251200.0,9359251200.0 2019-06-26,'600138,中青旅,12.86,12.94,12.8,12.85,12.93,-0.07,-0.5414,0.9079,6571612,84575628.0,9308582400.0,9308582400.0 2019-06-25,'600138,中青旅,12.93,13.15,12.84,13.15,13.08,-0.15,-1.1468,1.0814,7827909,101558064.0,9359251200.0,9359251200.0 2019-06-24,'600138,中青旅,13.08,13.16,13.02,13.1,13.09,-0.01,-0.0764,0.9785,7082430,92597219.0,9467827200.0,9467827200.0 2019-06-21,'600138,中青旅,13.09,13.18,13.0,13.03,12.98,0.11,0.8475,1.4244,10310486,134969275.0,9475065600.0,9475065600.0 2019-06-20,'600138,中青旅,12.98,13.15,12.79,12.88,12.88,0.1,0.7764,2.018,14607239,189261564.0,9395443200.0,9395443200.0 2019-06-19,'600138,中青旅,12.88,13.0,12.83,12.95,12.73,0.15,1.1783,0.9884,7154218,92346728.0,9323059200.0,9323059200.0 2019-06-18,'600138,中青旅,12.73,12.77,12.62,12.69,12.72,0.01,0.0786,0.5003,3621578,45987539.0,9214483200.0,9214483200.0 2019-06-17,'600138,中青旅,12.72,12.75,12.48,12.56,12.56,0.16,1.2739,0.5553,4019377,50753466.0,9207244800.0,9207244800.0 2019-06-14,'600138,XD中青旅,12.56,12.79,12.54,12.77,12.73,-0.17,-1.3354,0.5837,4225215,53440674.0,9091430400.0,9091430400.0 2019-06-13,'600138,中青旅,12.87,12.9,12.77,12.85,12.88,-0.01,-0.0776,0.6523,4721740,60685358.0,9315820800.0,9315820800.0 2019-06-12,'600138,中青旅,12.88,12.96,12.75,12.96,12.93,-0.05,-0.3867,0.8602,6226227,80046127.0,9323059200.0,9323059200.0 2019-06-11,'600138,中青旅,12.93,12.96,12.6,12.64,12.61,0.32,2.5377,1.1115,8045227,103165943.0,9359251200.0,9359251200.0 2019-06-10,'600138,中青旅,12.61,12.68,12.48,12.5,12.48,0.13,1.0417,0.801,5798222,72999926.0,9127622400.0,9127622400.0 2019-06-06,'600138,中青旅,12.48,12.64,12.45,12.63,12.59,-0.11,-0.8737,0.6904,4997660,62625001.0,9033523200.0,9033523200.0 2019-06-05,'600138,中青旅,12.59,12.67,12.54,12.62,12.54,0.05,0.3987,0.6935,5019693,63284574.0,9113145600.0,9113145600.0 2019-06-04,'600138,中青旅,12.54,12.71,12.52,12.65,12.67,-0.13,-1.026,0.5902,4272038,53706607.0,9076953600.0,9076953600.0 2019-06-03,'600138,中青旅,12.67,12.74,12.55,12.64,12.63,0.04,0.3167,0.8145,5895871,74605611.0,9171052800.0,9171052800.0 2019-05-31,'600138,中青旅,12.63,12.75,12.6,12.66,12.66,-0.03,-0.237,0.8341,6037277,76452123.0,9142099200.0,9142099200.0 2019-05-30,'600138,中青旅,12.66,12.73,12.52,12.72,12.75,-0.09,-0.7059,0.9724,7038898,88720104.0,9163814400.0,9163814400.0 2019-05-29,'600138,中青旅,12.75,12.87,12.73,12.79,12.85,-0.1,-0.7782,1.0277,7439151,95189525.0,9228960000.0,9228960000.0 2019-05-28,'600138,中青旅,12.85,13.01,12.78,12.95,12.97,-0.12,-0.9252,1.0012,7247070,93633826.0,9301344000.0,9301344000.0 2019-05-27,'600138,中青旅,12.97,12.98,12.71,12.8,12.74,0.23,1.8053,1.106,8005380,102868331.0,9388204800.0,9388204800.0 2019-05-24,'600138,中青旅,12.74,12.83,12.72,12.75,12.78,-0.04,-0.313,0.738,5341614,68176460.0,9221721600.0,9221721600.0 2019-05-23,'600138,中青旅,12.78,12.95,12.75,12.92,12.98,-0.2,-1.5408,0.9683,7009057,89739821.0,9250675200.0,9250675200.0 2019-05-22,'600138,中青旅,12.98,13.1,12.92,13.1,13.07,-0.09,-0.6886,0.8723,6314307,81894295.0,9395443200.0,9395443200.0 2019-05-21,'600138,中青旅,13.07,13.2,12.96,12.98,12.98,0.09,0.6934,1.0433,7551535,98941979.0,9460588800.0,9460588800.0 2019-05-20,'600138,中青旅,12.98,13.09,12.72,13.09,13.03,-0.05,-0.3837,0.9675,7002994,90381118.0,9395443200.0,9395443200.0 2019-05-17,'600138,中青旅,13.03,13.56,13.0,13.55,13.53,-0.5,-3.6955,1.2462,9020553,119249789.0,9431635200.0,9431635200.0 2019-05-16,'600138,中青旅,13.53,13.57,13.43,13.46,13.52,0.01,0.074,0.8502,6154185,83100077.0,9793555200.0,9793555200.0 2019-05-15,'600138,中青旅,13.52,13.62,13.31,13.44,13.3,0.22,1.6541,1.167,8447076,113893440.0,9786316800.0,9786316800.0 2019-05-14,'600138,中青旅,13.3,13.55,13.1,13.18,13.35,-0.05,-0.3745,1.0705,7748757,103690825.0,9627072000.0,9627072000.0 2019-05-13,'600138,中青旅,13.35,13.52,13.08,13.15,13.28,0.07,0.5271,1.521,11009565,147529140.0,9663264000.0,9663264000.0 2019-05-10,'600138,中青旅,13.28,13.38,12.93,13.1,13.0,0.28,2.1538,1.7334,12546855,165781514.0,9612595200.0,9612595200.0 2019-05-09,'600138,中青旅,13.0,13.14,12.95,13.02,13.18,-0.18,-1.3657,1.1714,8479246,110488900.0,9409920000.0,9409920000.0 2019-05-08,'600138,中青旅,13.18,13.25,12.84,12.98,13.2,-0.02,-0.1515,1.4804,10715503,140061870.0,9540211200.0,9540211200.0 2019-05-07,'600138,中青旅,13.2,13.37,12.98,13.17,13.07,0.13,0.9946,2.2058,15966559,210322448.0,9554688000.0,9554688000.0 2019-05-06,'600138,中青旅,13.07,13.87,12.98,13.8,14.3,-1.23,-8.6014,3.1356,22697000,305032827.0,9460588800.0,9460588800.0 2019-04-30,'600138,中青旅,14.3,14.43,14.05,14.25,14.15,0.15,1.0601,1.6553,11981496,170790643.0,10350912000.0,10350912000.0 2019-04-29,'600138,中青旅,14.15,14.95,13.88,14.95,14.82,-0.67,-4.5209,2.9803,21572362,309826066.0,10242336000.0,10242336000.0 2019-04-26,'600138,中青旅,14.82,15.14,14.69,15.1,15.31,-0.49,-3.2005,3.678,26623031,395662638.0,10727308800.0,10727308800.0 2019-04-25,'600138,中青旅,15.31,16.3,15.15,16.3,16.43,-1.12,-6.8168,4.8821,35338424,555580064.0,11081990400.0,11081990400.0 2019-04-24,'600138,中青旅,16.43,16.48,15.91,16.1,16.07,0.36,2.2402,3.9106,28306209,461003638.0,11892691200.0,11892691200.0 2019-04-23,'600138,中青旅,16.07,17.3,16.0,17.06,17.1,-1.03,-6.0234,5.223,37806478,627246505.0,11632108800.0,11632108800.0 2019-04-22,'600138,中青旅,17.1,17.32,16.73,17.01,17.15,-0.05,-0.2915,3.8986,28219397,479984083.0,12377664000.0,12377664000.0 2019-04-19,'600138,中青旅,17.15,17.15,16.33,16.33,16.37,0.78,4.7648,4.3057,31166121,524733937.0,12413856000.0,12413856000.0 2019-04-18,'600138,中青旅,16.37,16.41,16.23,16.39,16.4,-0.03,-0.1829,1.5565,11266540,183882093.0,11849260800.0,11849260800.0 2019-04-17,'600138,中青旅,16.4,16.55,16.22,16.38,16.41,-0.01,-0.0609,1.77,12811978,209820831.0,11870976000.0,11870976000.0 2019-04-16,'600138,中青旅,16.41,16.43,16.0,16.15,16.13,0.28,1.7359,1.7263,12495706,202840208.0,11878214400.0,11878214400.0 2019-04-15,'600138,中青旅,16.13,16.64,16.1,16.1,15.94,0.19,1.192,2.6256,19004985,310247463.0,11675539200.0,11675539200.0 2019-04-12,'600138,中青旅,15.94,16.27,15.81,16.09,16.16,-0.22,-1.3614,1.897,13731088,219724846.0,11538009600.0,11538009600.0 2019-04-11,'600138,中青旅,16.16,16.77,16.11,16.71,16.72,-0.56,-3.3493,2.2989,16640154,272816776.0,11697254400.0,11697254400.0 2019-04-10,'600138,中青旅,16.72,16.8,16.56,16.78,16.79,-0.07,-0.4169,1.9889,14396654,239830638.0,12102604800.0,12102604800.0 2019-04-09,'600138,中青旅,16.79,16.94,16.63,16.63,16.72,0.07,0.4187,2.0395,14763069,247548405.0,12153273600.0,12153273600.0 2019-04-08,'600138,中青旅,16.72,17.44,16.58,17.44,17.24,-0.52,-3.0162,3.1005,22442883,380071545.0,12102604800.0,12102604800.0 2019-04-04,'600138,中青旅,17.24,17.33,17.06,17.26,17.19,0.05,0.2909,2.5919,18761169,322550189.0,12479001600.0,12479001600.0 2019-04-03,'600138,中青旅,17.19,17.22,16.81,16.85,17.04,0.15,0.8803,2.1743,15738157,268944018.0,12442809600.0,12442809600.0 2019-04-02,'600138,中青旅,17.04,17.47,16.85,17.33,17.06,-0.02,-0.1172,2.8193,20407541,348737914.0,12334233600.0,12334233600.0 2019-04-01,'600138,中青旅,17.06,17.33,16.78,16.78,16.82,0.24,1.4269,3.7168,26904017,461070671.0,12348710400.0,12348710400.0 2019-03-29,'600138,中青旅,16.82,16.82,16.25,16.25,16.28,0.54,3.317,2.7299,19759819,328580478.0,12174988800.0,12174988800.0 2019-03-28,'600138,中青旅,16.28,16.6,15.93,16.05,16.17,0.11,0.6803,1.8805,13611633,222347806.0,11784115200.0,11784115200.0 2019-03-27,'600138,中青旅,16.17,16.3,15.8,16.17,16.01,0.16,0.9994,1.7294,12517849,200716750.0,11704492800.0,11704492800.0 2019-03-26,'600138,中青旅,16.01,16.78,16.0,16.65,16.62,-0.61,-3.6703,2.3355,16905515,274976722.0,11588678400.0,11588678400.0 2019-03-25,'600138,中青旅,16.62,17.06,16.51,16.8,17.18,-0.56,-3.2596,3.3005,23890596,401327739.0,12030220800.0,12030220800.0 2019-03-22,'600138,中青旅,17.18,17.97,16.34,16.39,16.34,0.84,5.1408,6.0925,44100016,755549652.0,12435571200.0,12435571200.0 2019-03-21,'600138,中青旅,16.34,16.55,16.24,16.55,16.45,-0.11,-0.6687,1.6259,11768558,192546510.0,11827545600.0,11827545600.0 2019-03-20,'600138,中青旅,16.45,16.66,16.1,16.56,16.48,-0.03,-0.182,1.102,7976890,130647220.0,11907168000.0,11907168000.0 2019-03-19,'600138,中青旅,16.48,16.66,16.27,16.54,16.47,0.01,0.0607,1.0715,7756003,127342138.0,11928883200.0,11928883200.0 2019-03-18,'600138,中青旅,16.47,16.53,15.92,16.0,15.95,0.52,3.2602,1.5428,11167472,182301094.0,11921644800.0,11921644800.0 2019-03-15,'600138,中青旅,15.95,16.12,15.76,15.85,15.8,0.15,0.9494,1.1395,8248089,131618181.0,11545248000.0,11545248000.0 2019-03-14,'600138,中青旅,15.8,16.25,15.57,16.04,16.04,-0.24,-1.4963,1.3728,9936578,157332017.0,11436672000.0,11436672000.0 2019-03-13,'600138,中青旅,16.04,16.44,15.98,16.41,16.53,-0.49,-2.9643,1.3485,9760688,158368292.0,11610393600.0,11610393600.0 2019-03-12,'600138,中青旅,16.53,16.67,16.14,16.14,16.11,0.42,2.6071,2.3214,16803155,275841568.0,11965075200.0,11965075200.0 2019-03-11,'600138,中青旅,16.11,16.13,15.64,15.64,15.59,0.52,3.3355,1.2613,9129434,145716481.0,11661062400.0,11661062400.0 2019-03-08,'600138,中青旅,15.59,16.29,15.57,15.97,16.34,-0.75,-4.59,2.2036,15950842,254489600.0,11284665600.0,11284665600.0 2019-03-07,'600138,中青旅,16.34,16.75,16.09,16.57,16.54,-0.2,-1.2092,2.3283,16853392,275161595.0,11827545600.0,11827545600.0 2019-03-06,'600138,中青旅,16.54,16.54,15.97,16.17,15.91,0.63,3.9598,2.9943,21673891,351969976.0,11972313600.0,11972313600.0 2019-03-05,'600138,中青旅,15.91,16.0,15.42,15.52,15.66,0.25,1.5964,2.0707,14988527,236366804.0,11516294400.0,11516294400.0 2019-03-04,'600138,中青旅,15.66,15.93,15.21,15.28,15.2,0.46,3.0263,3.019,21852593,341537491.0,11335334400.0,11335334400.0 2019-03-01,'600138,中青旅,15.2,15.24,14.86,15.17,15.09,0.11,0.729,1.9262,13942955,209780745.0,11002368000.0,11002368000.0 2019-02-28,'600138,中青旅,15.09,15.27,14.93,15.06,15.06,0.03,0.1992,1.4637,10594521,160012256.0,10922745600.0,10922745600.0 2019-02-27,'600138,中青旅,15.06,15.35,14.82,14.98,14.92,0.14,0.9383,2.6371,19088115,287525546.0,10901030400.0,10901030400.0 2019-02-26,'600138,中青旅,14.92,15.12,14.87,15.08,15.08,-0.16,-1.061,2.2844,16535722,247928045.0,10799692800.0,10799692800.0 2019-02-25,'600138,中青旅,15.08,15.15,14.46,14.5,14.44,0.64,4.4321,3.308,23944526,354943253.0,10915507200.0,10915507200.0 2019-02-22,'600138,中青旅,14.44,14.44,14.18,14.28,14.26,0.18,1.2623,1.3895,10057432,143863864.0,10452249600.0,10452249600.0 2019-02-21,'600138,中青旅,14.26,14.49,14.2,14.41,14.45,-0.19,-1.3149,1.486,10756325,154358941.0,10321958400.0,10321958400.0 2019-02-20,'600138,中青旅,14.45,14.62,14.35,14.48,14.42,0.03,0.208,0.9138,6614713,95763487.0,10459488000.0,10459488000.0 2019-02-19,'600138,中青旅,14.42,14.69,14.31,14.67,14.68,-0.26,-1.7711,1.4818,10725950,155461685.0,10437772800.0,10437772800.0 2019-02-18,'600138,中青旅,14.68,14.7,14.36,14.41,14.3,0.38,2.6573,1.355,9807955,142997050.0,10625971200.0,10625971200.0 2019-02-15,'600138,中青旅,14.3,14.54,14.23,14.36,14.4,-0.1,-0.6944,1.3473,9752130,140058262.0,10350912000.0,10350912000.0 2019-02-14,'600138,中青旅,14.4,14.58,13.83,13.85,13.89,0.51,3.6717,2.2488,16277887,231778721.0,10423296000.0,10423296000.0 2019-02-13,'600138,中青旅,13.89,13.98,13.61,13.65,13.61,0.28,2.0573,1.7293,12517541,172478388.0,10054137600.0,10054137600.0 2019-02-12,'600138,中青旅,13.61,13.76,13.4,13.44,13.44,0.17,1.2649,2.0281,14679920,199799112.0,9851462400.0,9851462400.0 2019-02-11,'600138,中青旅,13.44,13.47,13.06,13.15,13.08,0.36,2.7523,1.4924,10802351,144040058.0,9728409600.0,9728409600.0 2019-02-01,'600138,中青旅,13.08,13.12,12.85,12.96,12.88,0.2,1.5528,1.009,7303247,94823643.0,9467827200.0,9467827200.0 2019-01-31,'600138,中青旅,12.88,12.88,12.7,12.74,12.74,0.14,1.0989,0.8115,5873629,75244989.0,9323059200.0,9323059200.0 2019-01-30,'600138,中青旅,12.74,12.93,12.63,12.79,12.89,-0.15,-1.1637,0.7875,5700070,72721916.0,9221721600.0,9221721600.0 2019-01-29,'600138,中青旅,12.89,13.08,12.71,13.05,13.13,-0.24,-1.8279,1.1358,8221723,105803898.0,9330297600.0,9330297600.0 2019-01-28,'600138,中青旅,13.13,13.18,12.88,12.88,12.92,0.21,1.6254,1.4158,10248090,134202912.0,9504019200.0,9504019200.0 2019-01-25,'600138,中青旅,12.92,13.12,12.81,12.9,12.95,-0.03,-0.2317,1.1462,8296382,107585128.0,9352012800.0,9352012800.0 2019-01-24,'600138,中青旅,12.95,13.02,12.67,12.73,12.9,0.05,0.3876,1.4644,10600006,136318961.0,9373728000.0,9373728000.0 2019-01-23,'600138,中青旅,12.9,13.22,12.73,13.15,13.22,-0.32,-2.4206,2.4268,17566252,225995329.0,9337536000.0,9337536000.0 2019-01-22,'600138,中青旅,13.22,13.52,13.16,13.51,13.57,-0.35,-2.5792,1.3122,9498416,126378395.0,9569164800.0,9569164800.0 2019-01-21,'600138,中青旅,13.57,13.59,13.27,13.38,13.37,0.2,1.4959,1.6892,12227125,164637981.0,9822508800.0,9822508800.0 2019-01-18,'600138,中青旅,13.37,13.39,13.12,13.15,13.15,0.22,1.673,1.1697,8466545,112363282.0,9677740800.0,9677740800.0 2019-01-17,'600138,中青旅,13.15,13.33,13.1,13.32,13.32,-0.17,-1.2763,0.6257,4529093,59691120.0,9518496000.0,9518496000.0 2019-01-16,'600138,中青旅,13.32,13.45,13.25,13.38,13.37,-0.05,-0.374,0.8603,6227452,83144734.0,9641548800.0,9641548800.0 2019-01-15,'600138,中青旅,13.37,13.42,13.08,13.13,13.11,0.26,1.9832,1.2648,9155022,121458565.0,9677740800.0,9677740800.0 2019-01-14,'600138,中青旅,13.11,13.18,13.03,13.06,13.14,-0.03,-0.2283,0.3366,2436705,31956459.0,9489542400.0,9489542400.0 2019-01-11,'600138,中青旅,13.14,13.18,12.96,13.09,13.07,0.07,0.5356,0.5153,3729806,48841555.0,9511257600.0,9511257600.0 2019-01-10,'600138,中青旅,13.07,13.19,12.98,13.19,13.2,-0.13,-0.9848,0.7568,5477775,71602382.0,9460588800.0,9460588800.0 2019-01-09,'600138,中青旅,13.2,13.33,12.93,12.93,12.92,0.28,2.1672,1.31,9482525,125256932.0,9554688000.0,9554688000.0 2019-01-08,'600138,中青旅,12.92,12.96,12.86,12.88,12.98,-0.06,-0.4622,0.5012,3627976,46826391.0,9352012800.0,9352012800.0 2019-01-07,'600138,中青旅,12.98,13.0,12.77,12.93,12.88,0.1,0.7764,0.8868,6418882,82824055.0,9395443200.0,9395443200.0 2019-01-04,'600138,中青旅,12.88,12.88,12.4,12.48,12.6,0.28,2.2222,0.8505,6155941,78104105.0,9323059200.0,9323059200.0 2019-01-03,'600138,中青旅,12.6,12.89,12.57,12.7,12.72,-0.12,-0.9434,0.602,4357374,55313167.0,9120384000.0,9120384000.0 2019-01-02,'600138,中青旅,12.72,12.98,12.64,12.89,12.89,-0.17,-1.3189,0.5705,4129286,52590625.0,9207244800.0,9207244800.0 2018-12-28,'600138,中青旅,12.89,13.14,12.88,13.08,13.04,-0.15,-1.1503,0.664,4806293,62543998.0,9330297600.0,9330297600.0 2018-12-27,'600138,中青旅,13.04,13.46,13.0,13.44,13.24,-0.2,-1.5106,0.6294,4556014,60506050.0,9438873600.0,9438873600.0 2018-12-26,'600138,中青旅,13.24,13.31,13.14,13.22,13.26,-0.02,-0.1508,0.3858,2792805,36930043.0,9583641600.0,9583641600.0 2018-12-25,'600138,中青旅,13.26,13.28,12.96,13.2,13.35,-0.09,-0.6742,0.6496,4701748,61609515.0,9598118400.0,9598118400.0 2018-12-24,'600138,中青旅,13.35,13.35,13.05,13.14,13.14,0.21,1.5982,0.3501,2534424,33511793.0,9663264000.0,9663264000.0 2018-12-21,'600138,中青旅,13.14,13.26,13.01,13.21,13.26,-0.12,-0.905,0.5477,3964588,51967578.0,9511257600.0,9511257600.0 2018-12-20,'600138,中青旅,13.26,13.37,13.12,13.21,13.24,0.02,0.1511,0.4121,2982856,39489945.0,9598118400.0,9598118400.0 2018-12-19,'600138,中青旅,13.24,13.45,13.21,13.4,13.35,-0.11,-0.824,0.4451,3221491,42956493.0,9583641600.0,9583641600.0 2018-12-18,'600138,中青旅,13.35,13.52,13.26,13.38,13.51,-0.16,-1.1843,0.6562,4750019,63542282.0,9663264000.0,9663264000.0 2018-12-17,'600138,中青旅,13.51,13.63,13.36,13.5,13.58,-0.07,-0.5155,0.7236,5237536,70590651.0,9779078400.0,9779078400.0 2018-12-14,'600138,中青旅,13.58,13.91,13.49,13.82,13.92,-0.34,-2.4425,0.8691,6290739,86438731.0,9829747200.0,9829747200.0 2018-12-13,'600138,中青旅,13.92,14.02,13.58,13.6,13.6,0.32,2.3529,1.2105,8762354,121655597.0,10075852800.0,10075852800.0 2018-12-12,'600138,中青旅,13.6,13.76,13.53,13.73,13.7,-0.1,-0.7299,0.7535,5454358,74392586.0,9844224000.0,9844224000.0 2018-12-11,'600138,中青旅,13.7,13.85,13.62,13.8,13.73,-0.03,-0.2185,0.8638,6252786,85769907.0,9916608000.0,9916608000.0 2018-12-10,'600138,中青旅,13.73,14.28,13.67,14.21,14.27,-0.54,-3.7842,1.1217,8119293,112722135.0,9938323200.0,9938323200.0 2018-12-07,'600138,中青旅,14.27,14.54,14.19,14.42,14.4,-0.13,-0.9028,0.6809,4928503,70571001.0,10329196800.0,10329196800.0 2018-12-06,'600138,中青旅,14.4,14.62,14.32,14.5,14.61,-0.21,-1.4374,0.5918,4283854,61935938.0,10423296000.0,10423296000.0 2018-12-05,'600138,中青旅,14.61,14.87,14.35,14.4,14.66,-0.05,-0.3411,0.9671,7000574,102591814.0,10575302400.0,10575302400.0 2018-12-04,'600138,中青旅,14.66,14.73,14.5,14.7,14.76,-0.1,-0.6775,0.942,6818682,99652596.0,10611494400.0,10611494400.0 2018-12-03,'600138,中青旅,14.76,14.79,14.35,14.47,14.16,0.6,4.2373,1.5717,11376752,166725658.0,10683878400.0,10683878400.0 2018-11-30,'600138,中青旅,14.16,14.22,13.59,13.63,13.61,0.55,4.0411,1.2138,8786016,123110667.0,10249574400.0,10249574400.0 2018-11-29,'600138,中青旅,13.61,14.06,13.6,13.88,13.82,-0.21,-1.5195,0.6727,4869306,67486408.0,9851462400.0,9851462400.0 2018-11-28,'600138,中青旅,13.82,13.94,13.33,13.5,13.51,0.31,2.2946,0.6527,4724621,64590938.0,10003468800.0,10003468800.0 2018-11-27,'600138,中青旅,13.51,13.75,13.43,13.66,13.55,-0.04,-0.2952,0.4815,3485618,47393810.0,9779078400.0,9779078400.0 2018-11-26,'600138,中青旅,13.55,13.75,13.45,13.66,13.66,-0.11,-0.8053,0.3425,2479160,33738158.0,9808032000.0,9808032000.0 2018-11-23,'600138,中青旅,13.66,14.12,13.55,14.12,14.14,-0.48,-3.3946,0.7513,5438121,74934289.0,9887654400.0,9887654400.0 2018-11-22,'600138,中青旅,14.14,14.19,13.96,14.07,14.09,0.05,0.3549,0.334,2417811,34018175.0,10235097600.0,10235097600.0 2018-11-21,'600138,中青旅,14.09,14.13,13.79,13.83,14.0,0.09,0.6429,0.4657,3371083,47172270.0,10198905600.0,10198905600.0 2018-11-20,'600138,中青旅,14.0,14.36,13.96,14.36,14.49,-0.49,-3.3816,0.813,5884809,83323364.0,10133760000.0,10133760000.0 2018-11-19,'600138,中青旅,14.49,14.64,14.25,14.51,14.65,-0.16,-1.0922,1.1034,7987165,115038276.0,10488441600.0,10488441600.0 2018-11-16,'600138,中青旅,14.65,14.73,14.15,14.25,14.21,0.44,3.0964,1.1971,8665279,125514132.0,10604256000.0,10604256000.0 2018-11-15,'600138,中青旅,14.21,14.23,13.98,14.13,14.16,0.05,0.3531,0.7758,5615860,79421712.0,10285766400.0,10285766400.0 2018-11-14,'600138,中青旅,14.16,14.44,14.09,14.18,14.23,-0.07,-0.4919,0.7197,5209500,74122217.0,10249574400.0,10249574400.0 2018-11-13,'600138,中青旅,14.23,14.32,13.8,13.89,14.07,0.16,1.1372,0.8485,6141613,86438031.0,10300243200.0,10300243200.0 2018-11-12,'600138,中青旅,14.07,14.08,13.67,13.7,13.8,0.27,1.9565,0.4908,3552599,49448098.0,10184428800.0,10184428800.0 2018-11-09,'600138,中青旅,13.8,13.9,13.7,13.83,13.93,-0.13,-0.9332,0.3557,2574553,35530608.0,9988992000.0,9988992000.0 2018-11-08,'600138,中青旅,13.93,14.05,13.82,13.96,13.97,-0.04,-0.2863,0.9619,6962826,97207463.0,10083091200.0,10083091200.0 2018-11-07,'600138,中青旅,13.97,14.04,13.58,13.92,14.01,-0.04,-0.2855,1.5884,11497190,159027451.0,10112044800.0,10112044800.0 2018-11-06,'600138,中青旅,14.01,14.1,13.55,13.72,13.78,0.23,1.6691,0.8519,6166699,84944682.0,10140998400.0,10140998400.0 2018-11-05,'600138,中青旅,13.78,13.98,13.53,13.98,13.99,-0.21,-1.5011,0.9358,6773912,93117889.0,9974515200.0,9974515200.0 2018-11-02,'600138,中青旅,13.99,14.04,13.4,13.4,13.21,0.78,5.9046,1.3883,10049045,138392911.0,10126521600.0,10126521600.0 2018-11-01,'600138,中青旅,13.21,13.46,13.08,13.1,12.97,0.24,1.8504,1.2464,9021908,119635654.0,9561926400.0,9561926400.0 2018-10-31,'600138,中青旅,12.97,13.06,12.66,12.66,12.6,0.37,2.9365,0.9892,7160164,92391146.0,9388204800.0,9388204800.0 2018-10-30,'600138,中青旅,12.6,12.76,12.32,12.47,12.49,0.11,0.8807,0.9763,7066879,88844383.0,9120384000.0,9120384000.0 2018-10-29,'600138,中青旅,12.49,13.34,12.38,13.27,13.36,-0.87,-6.512,1.4424,10440732,133321741.0,9040761600.0,9040761600.0 2018-10-26,'600138,中青旅,13.36,13.97,13.25,13.86,13.82,-0.46,-3.3285,0.9843,7124816,96478715.0,9670502400.0,9670502400.0 2018-10-25,'600138,中青旅,13.82,13.89,13.51,13.68,14.06,-0.24,-1.707,0.5607,4058472,55509124.0,10003468800.0,10003468800.0 2018-10-24,'600138,中青旅,14.06,14.28,13.83,13.97,14.05,0.01,0.0712,0.5975,4324991,60772053.0,10177190400.0,10177190400.0 2018-10-23,'600138,中青旅,14.05,14.32,13.86,14.32,14.25,-0.2,-1.4035,0.8671,6276162,87855613.0,10169952000.0,10169952000.0 2018-10-22,'600138,中青旅,14.25,14.33,13.35,13.35,13.33,0.92,6.9017,1.3509,9778076,136840123.0,10314720000.0,10314720000.0 2018-10-19,'600138,中青旅,13.33,13.4,12.71,12.8,12.95,0.38,2.9344,0.9078,6571099,85703164.0,9648787200.0,9648787200.0 2018-10-18,'600138,中青旅,12.95,13.18,12.76,13.05,13.2,-0.25,-1.8939,0.7621,5516428,71631202.0,9373728000.0,9373728000.0 2018-10-17,'600138,中青旅,13.2,13.33,12.54,13.14,12.94,0.26,2.0093,0.9815,7104308,91946110.0,9554688000.0,9554688000.0 2018-10-16,'600138,中青旅,12.94,13.52,12.9,13.4,13.52,-0.58,-4.2899,0.6836,4948309,65296765.0,9366489600.0,9366489600.0 2018-10-15,'600138,中青旅,13.52,13.7,13.22,13.38,13.35,0.17,1.2734,1.0282,7442439,100087053.0,9786316800.0,9786316800.0 2018-10-12,'600138,中青旅,13.35,13.36,12.66,13.2,13.28,0.07,0.5271,0.9714,7031662,92084081.0,9663264000.0,9663264000.0 2018-10-11,'600138,中青旅,13.28,14.0,13.1,14.0,14.55,-1.27,-8.7285,1.4553,10534212,142756835.0,9612595200.0,9612595200.0 2018-10-10,'600138,中青旅,14.55,14.77,14.45,14.65,14.64,-0.09,-0.6148,0.6761,4893539,71330367.0,10531872000.0,10531872000.0 2018-10-09,'600138,中青旅,14.64,14.99,14.58,14.82,14.82,-0.18,-1.2146,0.8251,5972354,87800604.0,10597017600.0,10597017600.0 2018-10-08,'600138,中青旅,14.82,15.64,14.81,15.46,15.82,-1.0,-6.3211,0.9352,6769036,102564200.0,10727308800.0,10727308800.0 2018-09-28,'600138,中青旅,15.82,15.86,15.62,15.67,15.61,0.21,1.3453,0.9921,7181171,113242635.0,11451148800.0,11451148800.0 2018-09-27,'600138,中青旅,15.61,16.09,15.51,15.98,15.96,-0.35,-2.193,1.1418,8264480,129718894.0,11299142400.0,11299142400.0 2018-09-26,'600138,中青旅,15.96,16.2,15.75,15.87,15.86,0.1,0.6305,1.1421,8267302,132126596.0,11552486400.0,11552486400.0 2018-09-25,'600138,中青旅,15.86,16.0,15.82,15.92,16.03,-0.17,-1.0605,0.7029,5087930,80805134.0,11480102400.0,11480102400.0 2018-09-21,'600138,中青旅,16.03,16.09,15.66,15.8,15.74,0.29,1.8424,1.3769,9966430,158438332.0,11603155200.0,11603155200.0 2018-09-20,'600138,中青旅,15.74,15.97,15.6,15.62,15.71,0.03,0.191,1.1076,8017437,126192569.0,11393241600.0,11393241600.0 2018-09-19,'600138,中青旅,15.71,15.77,15.16,15.21,15.21,0.5,3.2873,1.4944,10816767,167932413.0,11371526400.0,11371526400.0 2018-09-18,'600138,中青旅,15.21,15.21,14.75,14.8,14.89,0.32,2.1491,0.8796,6367169,95590246.0,11009606400.0,11009606400.0 2018-09-17,'600138,中青旅,14.89,15.07,14.81,14.91,15.04,-0.15,-0.9973,0.7439,5384854,80335989.0,10777977600.0,10777977600.0 2018-09-14,'600138,中青旅,15.04,15.16,14.71,14.85,14.84,0.2,1.3477,0.8875,6423991,96199897.0,10886553600.0,10886553600.0 2018-09-13,'600138,中青旅,14.84,14.88,14.57,14.8,14.59,0.25,1.7135,0.6942,5024629,73935231.0,10741785600.0,10741785600.0 2018-09-12,'600138,中青旅,14.59,14.72,14.45,14.57,14.58,0.01,0.0686,0.5521,3996270,58291422.0,10560825600.0,10560825600.0 2018-09-11,'600138,中青旅,14.58,14.87,14.44,14.7,14.7,-0.12,-0.8163,0.6644,4808954,70136965.0,10553587200.0,10553587200.0 2018-09-10,'600138,中青旅,14.7,15.08,14.68,15.0,15.06,-0.36,-2.3904,0.599,4335817,64291319.0,10640448000.0,10640448000.0 2018-09-07,'600138,中青旅,15.06,15.26,14.88,15.02,14.99,0.07,0.467,0.6762,4894724,73768159.0,10901030400.0,10901030400.0 2018-09-06,'600138,中青旅,14.99,15.29,14.89,15.16,15.28,-0.29,-1.8979,0.8324,6024961,90873559.0,10850361600.0,10850361600.0 2018-09-05,'600138,中青旅,15.28,15.72,15.1,15.72,15.81,-0.53,-3.3523,1.1298,8178278,125514342.0,11060275200.0,11060275200.0 2018-09-04,'600138,中青旅,15.81,15.88,15.15,15.43,15.45,0.36,2.3301,0.9089,6579156,102101152.0,11443910400.0,11443910400.0 2018-09-03,'600138,中青旅,15.45,15.49,15.01,15.44,15.36,0.09,0.5859,0.5271,3815325,58336621.0,11183328000.0,11183328000.0 2018-08-31,'600138,中青旅,15.36,15.67,15.26,15.63,15.59,-0.23,-1.4753,0.6504,4707740,72505704.0,11118182400.0,11118182400.0 2018-08-30,'600138,中青旅,15.59,15.95,15.59,15.91,15.8,-0.21,-1.3291,0.6406,4637189,72975629.0,11284665600.0,11284665600.0 2018-08-29,'600138,中青旅,15.8,15.92,15.6,15.9,15.84,-0.04,-0.2525,0.6312,4568533,72069455.0,11436672000.0,11436672000.0 2018-08-28,'600138,中青旅,15.84,15.97,15.5,15.55,15.49,0.35,2.2595,1.2796,9262053,146167974.0,11465625600.0,11465625600.0 2018-08-27,'600138,中青旅,15.49,15.53,15.12,15.12,15.0,0.49,3.2667,1.5594,11287289,173641819.0,11212281600.0,11212281600.0 2018-08-24,'600138,中青旅,15.0,15.19,14.62,14.68,14.57,0.43,2.9513,1.5263,11048154,165144425.0,10857600000.0,10857600000.0 2018-08-23,'600138,中青旅,14.57,15.13,14.39,15.08,15.1,-0.53,-3.5099,1.9911,14412031,211495846.0,10546348800.0,10546348800.0 2018-08-22,'600138,中青旅,15.1,15.6,14.9,15.58,15.75,-0.65,-4.127,1.6719,12102078,182933102.0,10929984000.0,10929984000.0 2018-08-21,'600138,中青旅,15.75,15.79,15.2,15.37,15.39,0.36,2.3392,0.7322,5299848,82709256.0,11400480000.0,11400480000.0 2018-08-20,'600138,中青旅,15.39,15.46,15.08,15.37,15.58,-0.19,-1.2195,0.6906,4998780,76286783.0,11139897600.0,11139897600.0 2018-08-17,'600138,中青旅,15.58,15.74,15.12,15.53,15.45,0.13,0.8414,0.8891,6435779,99122456.0,11277427200.0,11277427200.0 2018-08-16,'600138,中青旅,15.45,15.71,15.22,15.44,15.6,-0.15,-0.9615,0.8416,6091637,94071422.0,11183328000.0,11183328000.0 2018-08-15,'600138,中青旅,15.6,16.21,15.48,16.2,16.13,-0.53,-3.2858,0.6033,4366873,68836489.0,11291904000.0,11291904000.0 2018-08-14,'600138,中青旅,16.13,16.44,15.99,16.07,16.12,0.01,0.062,0.7816,5657881,91486991.0,11675539200.0,11675539200.0 2018-08-13,'600138,中青旅,16.12,16.38,15.85,15.93,16.0,0.12,0.75,0.92,6659420,107904908.0,11668300800.0,11668300800.0 2018-08-10,'600138,中青旅,16.0,16.14,15.52,15.66,15.62,0.38,2.4328,1.159,8389322,133443548.0,11581440000.0,11581440000.0 2018-08-09,'600138,中青旅,15.62,15.82,15.22,15.35,15.31,0.31,2.0248,1.5284,11062886,172460440.0,11306380800.0,11306380800.0 2018-08-08,'600138,中青旅,15.31,16.19,15.29,16.19,16.22,-0.91,-5.6104,1.7803,12886569,201450481.0,11081990400.0,11081990400.0 2018-08-07,'600138,中青旅,16.22,16.26,15.61,16.11,16.16,0.06,0.3713,1.3732,9939964,158568776.0,11740684800.0,11740684800.0 2018-08-06,'600138,中青旅,16.16,17.24,15.82,17.24,17.18,-1.02,-5.9371,1.7781,12870736,209184924.0,11697254400.0,11697254400.0 2018-08-03,'600138,中青旅,17.18,17.45,17.1,17.39,17.39,-0.21,-1.2076,0.3527,2552902,44202669.0,12435571200.0,12435571200.0 2018-08-02,'600138,中青旅,17.39,17.83,17.16,17.76,17.86,-0.47,-2.6316,0.8169,5913109,102675237.0,12587577600.0,12587577600.0 2018-08-01,'600138,中青旅,17.86,18.39,17.77,18.35,18.25,-0.39,-2.137,0.6826,4940685,89458130.0,12927782400.0,12927782400.0 2018-07-31,'600138,中青旅,18.25,18.38,18.1,18.19,18.13,0.12,0.6619,0.2846,2059862,37595243.0,13210080000.0,13210080000.0 2018-07-30,'600138,中青旅,18.13,18.68,18.01,18.63,18.71,-0.58,-3.0999,0.6205,4491129,82130739.0,13123219200.0,13123219200.0 2018-07-27,'600138,中青旅,18.71,18.95,18.58,18.76,18.78,-0.07,-0.3727,0.466,3372881,63284339.0,13543046400.0,13543046400.0 2018-07-26,'600138,中青旅,18.78,19.08,18.64,18.99,18.92,-0.14,-0.74,0.4948,3581763,67365947.0,13593715200.0,13593715200.0 2018-07-25,'600138,中青旅,18.92,19.12,18.59,18.63,18.68,0.24,1.2848,0.9211,6667620,126178729.0,13695052800.0,13695052800.0 2018-07-24,'600138,中青旅,18.68,18.84,18.32,18.39,18.34,0.34,1.8539,1.1875,8595555,159980840.0,13521331200.0,13521331200.0 2018-07-23,'600138,中青旅,18.34,18.56,18.29,18.44,18.61,-0.27,-1.4508,1.2561,9091802,167120793.0,13275225600.0,13275225600.0 2018-07-20,'600138,XD中青旅,18.61,19.16,17.78,19.03,19.39,-0.78,-4.0227,2.0555,14878661,273596358.0,13470662400.0,13470662400.0 2018-07-19,'600138,中青旅,19.49,19.99,19.34,19.98,20.22,-0.73,-3.6103,2.03,14694051,287014269.0,14107641600.0,14107641600.0 2018-07-18,'600138,中青旅,20.22,20.43,18.6,18.62,18.57,1.65,8.8853,2.9153,21102367,421534637.0,14636044800.0,14636044800.0 2018-07-17,'600138,中青旅,18.57,18.98,18.32,18.88,18.89,-0.32,-1.694,0.6755,4889648,90921284.0,13441708800.0,13441708800.0 2018-07-16,'600138,中青旅,18.89,19.05,18.63,18.9,18.95,-0.06,-0.3166,0.6808,4927873,92675557.0,13673337600.0,13673337600.0 2018-07-13,'600138,中青旅,18.95,19.16,18.57,18.89,18.99,-0.04,-0.2106,1.178,8526978,161232528.0,13716768000.0,13716768000.0 2018-07-12,'600138,中青旅,18.99,19.15,18.25,18.3,18.63,0.36,1.9324,1.0055,7278335,137258374.0,13745721600.0,13745721600.0 2018-07-11,'600138,中青旅,18.63,18.76,18.25,18.54,18.78,-0.15,-0.7987,0.6092,4409302,81447415.0,13485139200.0,13485139200.0 2018-07-10,'600138,中青旅,18.78,18.81,18.32,18.36,18.37,0.41,2.2319,0.844,6109141,113945854.0,13593715200.0,13593715200.0 2018-07-09,'600138,中青旅,18.37,18.44,17.88,17.88,17.72,0.65,3.6682,1.1243,8137973,148137025.0,13296940800.0,13296940800.0 2018-07-06,'600138,中青旅,17.72,18.11,17.33,17.66,17.64,0.08,0.4535,0.8866,6417703,114520259.0,12826444800.0,12826444800.0 2018-07-05,'600138,中青旅,17.64,18.73,17.53,18.57,18.74,-1.1,-5.8698,1.5917,11521221,206890436.0,12768537600.0,12768537600.0 2018-07-04,'600138,中青旅,18.74,19.25,18.58,19.12,19.14,-0.4,-2.0899,0.9555,6916043,130433013.0,13564761600.0,13564761600.0 2018-07-03,'600138,中青旅,19.14,19.55,18.71,19.47,19.42,-0.28,-1.4418,1.0722,7760741,148303648.0,13854297600.0,13854297600.0 2018-07-02,'600138,中青旅,19.42,19.87,19.35,19.87,19.93,-0.51,-2.559,0.8902,6443423,126088190.0,14056972800.0,14056972800.0 2018-06-29,'600138,中青旅,19.93,19.93,19.5,19.6,19.59,0.34,1.7356,0.8907,6446936,127603547.0,14426131200.0,14426131200.0 2018-06-28,'600138,中青旅,19.59,20.11,19.55,19.86,19.96,-0.37,-1.8537,0.5068,3668378,72800977.0,14180025600.0,14180025600.0 2018-06-27,'600138,中青旅,19.96,20.58,19.76,20.45,20.45,-0.49,-2.3961,0.5645,4085726,82417348.0,14447846400.0,14447846400.0 2018-06-26,'600138,中青旅,20.45,20.55,20.09,20.15,20.41,0.04,0.196,0.4862,3519324,71613266.0,14802528000.0,14802528000.0 2018-06-25,'600138,中青旅,20.41,20.76,20.2,20.55,20.71,-0.3,-1.4486,0.6356,4600790,94109509.0,14773574400.0,14773574400.0 2018-06-22,'600138,中青旅,20.71,20.84,19.64,20.25,20.5,0.21,1.0244,0.9092,6580825,132881105.0,14990726400.0,14990726400.0 2018-06-21,'600138,中青旅,20.5,21.19,20.49,20.86,20.96,-0.46,-2.1947,0.7408,5362285,111090038.0,14838720000.0,14838720000.0 2018-06-20,'600138,中青旅,20.96,21.15,20.44,20.67,20.84,0.12,0.5758,0.6229,4509135,93720394.0,15171686400.0,15171686400.0 2018-06-19,'600138,中青旅,20.84,21.17,20.4,21.1,21.48,-0.64,-2.9795,1.1743,8500342,175944896.0,15084825600.0,15084825600.0 2018-06-15,'600138,中青旅,21.48,21.88,21.19,21.72,21.74,-0.26,-1.196,0.6998,5065712,108765154.0,15548083200.0,15548083200.0 2018-06-14,'600138,中青旅,21.74,22.5,21.62,22.07,22.13,-0.39,-1.7623,0.956,6920149,152220567.0,15736281600.0,15736281600.0 2018-06-13,'600138,中青旅,22.13,22.76,22.09,22.26,22.42,-0.29,-1.2935,0.8112,5871810,131249892.0,16018579200.0,16018579200.0 2018-06-12,'600138,中青旅,22.42,22.46,21.23,21.43,21.52,0.9,4.1822,1.2668,9169450,201171360.0,16228492800.0,16228492800.0 2018-06-11,'600138,中青旅,21.52,22.44,21.02,22.23,22.45,-0.93,-4.1425,1.6373,11851201,255708191.0,15577036800.0,15577036800.0 2018-06-08,'600138,中青旅,22.45,22.74,22.02,22.58,22.58,-0.13,-0.5757,0.9441,6833685,153259115.0,16250208000.0,16250208000.0 2018-06-07,'600138,中青旅,22.58,22.99,22.54,22.99,23.06,-0.48,-2.0815,1.1162,8079532,183426418.0,16344307200.0,16344307200.0 2018-06-06,'600138,中青旅,23.06,23.18,22.21,22.45,22.44,0.62,2.7629,1.5305,11078651,252377149.0,16691750400.0,16691750400.0 2018-06-05,'600138,中青旅,22.44,22.79,22.27,22.35,22.4,0.04,0.1786,1.4278,10334917,232930784.0,16242969600.0,16242969600.0 2018-06-04,'600138,中青旅,22.4,22.6,21.97,22.52,22.47,-0.07,-0.3115,1.0215,7393786,164463260.0,16214016000.0,16214016000.0 2018-06-01,'600138,中青旅,22.47,23.0,22.15,22.6,22.82,-0.35,-1.5337,1.4194,10273862,230605763.0,16264684800.0,16264684800.0 2018-05-31,'600138,中青旅,22.82,22.84,21.88,21.95,21.9,0.92,4.2009,2.3265,16839911,378055907.0,16518028800.0,16518028800.0 2018-05-30,'600138,中青旅,21.9,22.35,21.36,21.5,21.74,0.16,0.736,1.8966,13728652,300139591.0,15852096000.0,15852096000.0 2018-05-29,'600138,中青旅,21.74,21.99,20.6,20.6,20.75,0.99,4.7711,2.2889,16568099,356776342.0,15736281600.0,15736281600.0 2018-05-28,'600138,中青旅,20.75,20.85,20.46,20.5,20.68,0.07,0.3385,0.5875,4252568,87895660.0,15019680000.0,15019680000.0 2018-05-25,'600138,中青旅,20.68,20.99,20.21,20.99,21.02,-0.34,-1.6175,1.1724,8486656,174119508.0,14969011200.0,14969011200.0 2018-05-24,'600138,中青旅,21.02,21.16,20.81,20.96,21.04,-0.02,-0.0951,0.5137,3718117,78074982.0,15215116800.0,15215116800.0 2018-05-23,'600138,中青旅,21.04,21.32,20.82,20.82,21.06,-0.02,-0.095,0.9758,7063470,148914477.0,15229593600.0,15229593600.0 2018-05-22,'600138,中青旅,21.06,21.51,20.83,21.4,21.62,-0.56,-2.5902,1.597,11559719,244465557.0,15244070400.0,15244070400.0 2018-05-21,'600138,中青旅,21.62,21.86,21.55,21.7,21.62,0.0,0.0,0.5849,4233874,91870227.0,15649420800.0,15649420800.0 2018-05-18,'600138,中青旅,21.62,21.75,21.42,21.72,21.72,-0.1,-0.4604,0.4341,3142154,67756359.0,15649420800.0,15649420800.0 2018-05-17,'600138,中青旅,21.72,22.04,21.64,21.95,22.0,-0.28,-1.2727,0.4864,3520631,76612449.0,15721804800.0,15721804800.0 2018-05-16,'600138,中青旅,22.0,22.32,21.57,21.61,21.73,0.27,1.2425,1.0971,7941126,175033541.0,15924480000.0,15924480000.0 2018-05-15,'600138,中青旅,21.73,21.75,21.4,21.59,21.66,0.07,0.3232,0.5029,3640322,78609972.0,15729043200.0,15729043200.0 2018-05-14,'600138,中青旅,21.66,21.76,21.51,21.62,21.74,-0.08,-0.368,0.4576,3312571,71625864.0,15678374400.0,15678374400.0 2018-05-11,'600138,中青旅,21.74,22.0,21.3,21.67,21.64,0.1,0.4621,0.7506,5433225,117856863.0,15736281600.0,15736281600.0 2018-05-10,'600138,中青旅,21.64,21.73,21.4,21.45,21.51,0.13,0.6044,0.6401,4633343,99913820.0,15663897600.0,15663897600.0 2018-05-09,'600138,中青旅,21.51,21.61,21.24,21.46,21.62,-0.11,-0.5088,0.8508,6158498,131651440.0,15569798400.0,15569798400.0 2018-05-08,'600138,中青旅,21.62,21.74,21.11,21.19,21.23,0.39,1.837,1.168,8454700,181291741.0,15649420800.0,15649420800.0 2018-05-07,'600138,中青旅,21.23,21.33,20.76,20.76,20.82,0.41,1.9693,1.0847,7851706,166139604.0,15367123200.0,15367123200.0 2018-05-04,'600138,中青旅,20.82,21.13,20.58,20.66,20.68,0.14,0.677,0.7636,5527389,115477256.0,15070348800.0,15070348800.0 2018-05-03,'600138,中青旅,20.68,20.8,20.22,20.75,20.87,-0.19,-0.9104,0.9189,6651540,136400966.0,14969011200.0,14969011200.0 2018-05-02,'600138,中青旅,20.87,21.06,20.58,20.91,20.89,-0.02,-0.0957,0.6328,4580323,95111856.0,15106540800.0,15106540800.0 2018-04-27,'600138,中青旅,20.89,21.19,20.49,20.5,20.37,0.52,2.5528,1.1313,8188836,171397264.0,15121017600.0,15121017600.0 2018-04-26,'600138,中青旅,20.37,21.26,20.24,21.25,21.22,-0.85,-4.0057,0.7985,5780192,119764447.0,14744620800.0,14744620800.0 2018-04-25,'600138,中青旅,21.22,21.35,21.01,21.02,21.19,0.03,0.1416,0.5744,4157427,87787136.0,15359884800.0,15359884800.0 2018-04-24,'600138,中青旅,21.19,21.23,20.59,20.7,20.59,0.6,2.914,0.9998,7237047,152036503.0,15338169600.0,15338169600.0 2018-04-23,'600138,中青旅,20.59,21.48,20.33,21.21,21.19,-0.6,-2.8315,1.6057,11623022,241475700.0,14903865600.0,14903865600.0 2018-04-20,'600138,中青旅,21.19,22.2,21.0,22.16,22.24,-1.05,-4.7212,1.6418,11883831,253941330.0,15338169600.0,15338169600.0 2018-04-19,'600138,中青旅,22.24,22.42,21.97,22.17,22.18,0.06,0.2705,0.6013,4352550,96713078.0,16098201600.0,16098201600.0 2018-04-18,'600138,中青旅,22.18,22.28,21.71,22.03,21.96,0.22,1.0018,0.9012,6523469,143581644.0,16054771200.0,16054771200.0 2018-04-17,'600138,中青旅,21.96,23.2,21.87,22.85,22.85,-0.89,-3.895,1.3408,9705061,217404634.0,15895526400.0,15895526400.0 2018-04-16,'600138,中青旅,22.85,23.7,22.64,23.53,23.26,-0.41,-1.7627,0.9529,6897493,159505540.0,16539744000.0,16539744000.0 2018-04-13,'600138,中青旅,23.26,23.72,23.03,23.58,23.43,-0.17,-0.7256,0.7144,5171389,120680646.0,16836518400.0,16836518400.0 2018-04-12,'600138,中青旅,23.43,23.9,23.26,23.69,23.74,-0.31,-1.3058,0.7732,5596728,131669230.0,16959571200.0,16959571200.0 2018-04-11,'600138,中青旅,23.74,24.25,23.61,24.15,24.22,-0.48,-1.9818,1.1862,8586200,205289792.0,17183961600.0,17183961600.0 2018-04-10,'600138,中青旅,24.22,24.3,23.78,24.19,24.17,0.05,0.2069,1.1082,8021707,192829234.0,17531404800.0,17531404800.0 2018-04-09,'600138,中青旅,24.17,24.48,23.15,23.51,23.7,0.47,1.9831,1.6833,12184319,291234554.0,17495212800.0,17495212800.0 2018-04-04,'600138,中青旅,23.7,24.18,23.13,23.41,23.31,0.39,1.6731,1.4196,10275847,244132810.0,17155008000.0,17155008000.0 2018-04-03,'600138,中青旅,23.31,23.8,22.91,23.66,23.85,-0.54,-2.2642,1.5121,10945532,255238069.0,16872710400.0,16872710400.0 2018-04-02,'600138,中青旅,23.85,24.22,23.23,23.45,23.32,0.53,2.2727,1.621,11733749,280345092.0,17263584000.0,17263584000.0 2018-03-30,'600138,中青旅,23.32,23.47,22.8,22.94,22.94,0.38,1.6565,0.8885,6431482,149200415.0,16879948800.0,16879948800.0 2018-03-29,'600138,中青旅,22.94,22.99,22.1,22.66,22.71,0.23,1.0128,0.6336,4586157,103620289.0,16604889600.0,16604889600.0 2018-03-28,'600138,中青旅,22.71,23.28,22.5,22.5,22.98,-0.27,-1.1749,0.7494,5424474,124380744.0,16438406400.0,16438406400.0 2018-03-27,'600138,中青旅,22.98,23.14,22.56,22.58,22.59,0.39,1.7264,0.8246,5969075,136451106.0,16633843200.0,16633843200.0 2018-03-26,'600138,中青旅,22.59,22.6,21.85,21.91,21.9,0.69,3.1507,0.7255,5251560,116697432.0,16351545600.0,16351545600.0 2018-03-23,'600138,中青旅,21.9,22.78,21.68,22.47,23.08,-1.18,-5.1127,1.0611,7680611,171100352.0,15852096000.0,15852096000.0 2018-03-22,'600138,中青旅,23.08,23.43,23.03,23.25,23.25,-0.17,-0.7312,0.5001,3620234,83982513.0,16706227200.0,16706227200.0 2018-03-21,'600138,中青旅,23.25,23.89,23.13,23.68,23.63,-0.38,-1.6081,0.9358,6773352,159622751.0,16829280000.0,16829280000.0 2018-03-20,'600138,中青旅,23.63,23.7,23.18,23.35,23.39,0.24,1.0261,0.8427,6100092,142719899.0,17104339200.0,17104339200.0 2018-03-19,'600138,中青旅,23.39,23.43,22.8,22.98,22.92,0.47,2.0506,0.812,5877394,136033753.0,16930617600.0,16930617600.0 2018-03-16,'600138,中青旅,22.92,23.54,22.81,23.53,23.26,-0.34,-1.4617,0.7514,5438690,126203221.0,16590412800.0,16590412800.0 2018-03-15,'600138,中青旅,23.26,23.59,22.81,23.0,23.04,0.22,0.9549,1.0109,7317227,170604084.0,16836518400.0,16836518400.0 2018-03-14,'600138,中青旅,23.04,23.4,22.82,22.88,22.87,0.17,0.7433,0.845,6116527,141372376.0,16677273600.0,16677273600.0 2018-03-13,'600138,中青旅,22.87,23.08,22.67,22.98,23.01,-0.14,-0.6084,0.862,6239764,142226365.0,16554220800.0,16554220800.0 2018-03-12,'600138,中青旅,23.01,23.12,22.3,22.54,22.5,0.51,2.2667,0.9731,7043347,160664282.0,16655558400.0,16655558400.0 2018-03-09,'600138,中青旅,22.5,22.58,22.07,22.12,22.11,0.39,1.7639,0.6745,4881952,108923915.0,16286400000.0,16286400000.0 2018-03-08,'600138,中青旅,22.11,22.39,22.01,22.17,22.29,-0.18,-0.8075,0.5786,4188458,92867218.0,16004102400.0,16004102400.0 2018-03-07,'600138,中青旅,22.29,22.48,21.92,22.12,22.13,0.16,0.723,0.9551,6913469,153640015.0,16134393600.0,16134393600.0 2018-03-06,'600138,中青旅,22.13,22.15,21.76,21.99,21.99,0.14,0.6367,1.0098,7309059,160613172.0,16018579200.0,16018579200.0 2018-03-05,'600138,中青旅,21.99,22.68,21.51,22.68,22.62,-0.63,-2.7851,1.1408,8257740,181088279.0,15917241600.0,15917241600.0 2018-03-02,'600138,中青旅,22.62,23.08,22.46,22.8,23.09,-0.47,-2.0355,0.5722,4141998,94166185.0,16373260800.0,16373260800.0 2018-03-01,'600138,中青旅,23.09,23.34,22.52,22.61,22.9,0.19,0.8297,0.7812,5654545,130414832.0,16713465600.0,16713465600.0 2018-02-28,'600138,中青旅,22.9,22.95,22.07,22.22,22.44,0.46,2.0499,0.9,6514236,147353232.0,16575936000.0,16575936000.0 2018-02-27,'600138,中青旅,22.44,23.06,22.33,23.06,23.1,-0.66,-2.8571,1.0529,7621583,172261446.0,16242969600.0,16242969600.0 2018-02-26,'600138,中青旅,23.1,23.12,22.75,22.92,22.88,0.22,0.9615,1.103,7984296,183167963.0,16720704000.0,16720704000.0 2018-02-23,'600138,中青旅,22.88,23.03,22.58,22.91,23.07,-0.19,-0.8236,0.6884,4982972,113626044.0,16561459200.0,16561459200.0 2018-02-22,'600138,中青旅,23.07,23.32,22.33,22.5,22.32,0.75,3.3602,0.9455,6843813,157338638.0,16698988800.0,16698988800.0 2018-02-14,'600138,中青旅,22.32,22.54,22.2,22.41,22.38,-0.06,-0.2681,0.3719,2691729,60227646.0,16156108800.0,16156108800.0 2018-02-13,'600138,中青旅,22.38,22.78,21.86,21.86,22.12,0.26,1.1754,0.8071,5842132,130779445.0,16199539200.0,16199539200.0 2018-02-12,'600138,中青旅,22.12,22.5,21.1,21.1,20.94,1.18,5.6351,1.3461,9743543,214286568.0,16011340800.0,16011340800.0 2018-02-09,'600138,中青旅,20.94,22.1,20.64,21.6,22.17,-1.23,-5.548,1.3877,10044627,214243950.0,15157209600.0,15157209600.0 2018-02-08,'600138,中青旅,22.17,22.33,21.5,21.5,21.63,0.54,2.4965,1.0628,7692722,170457187.0,16047532800.0,16047532800.0 2018-02-07,'600138,中青旅,21.63,22.36,21.17,22.32,21.86,-0.23,-1.0522,1.4561,10539620,229832271.0,15656659200.0,15656659200.0 2018-02-06,'600138,中青旅,21.86,22.86,21.0,22.5,23.23,-1.37,-5.8975,1.6322,11814366,262580377.0,15823142400.0,15823142400.0 2018-02-05,'600138,中青旅,23.23,23.8,22.69,23.8,24.19,-0.96,-3.9686,1.8467,13367095,310903938.0,16814803200.0,16814803200.0 2018-02-02,'600138,中青旅,24.19,24.28,22.91,23.0,23.26,0.93,3.9983,1.6128,11674324,279013004.0,17509689600.0,17509689600.0 2018-02-01,'600138,中青旅,23.26,24.25,23.12,23.34,23.4,-0.14,-0.5983,1.7426,12613307,299366076.0,16836518400.0,16836518400.0 2018-01-31,'600138,中青旅,23.4,23.6,23.13,23.6,23.74,-0.34,-1.4322,1.4938,10812678,252374814.0,16937856000.0,16937856000.0 2018-01-30,'600138,中青旅,23.74,23.8,23.27,23.49,23.49,0.25,1.0643,1.114,8063618,189727558.0,17183961600.0,17183961600.0 2018-01-29,'600138,中青旅,23.49,23.82,23.11,23.3,23.33,0.16,0.6858,1.2156,8799313,206692629.0,17003001600.0,17003001600.0 2018-01-26,'600138,中青旅,23.33,23.69,23.06,23.69,23.74,-0.41,-1.727,1.1527,8343964,194172694.0,16887187200.0,16887187200.0 2018-01-25,'600138,中青旅,23.74,23.88,23.35,23.67,23.73,0.01,0.0421,1.1825,8559522,201837228.0,17183961600.0,17183961600.0 2018-01-24,'600138,中青旅,23.73,24.0,23.46,23.67,23.62,0.11,0.4657,1.3836,10015259,237714378.0,17176723200.0,17176723200.0 2018-01-23,'600138,中青旅,23.62,23.78,23.19,23.75,23.57,0.05,0.2121,1.3346,9660067,226701159.0,17097100800.0,17097100800.0 2018-01-22,'600138,中青旅,23.57,23.8,21.94,21.94,22.04,1.53,6.9419,2.4718,17892101,413282746.0,17060908800.0,17060908800.0 2018-01-19,'600138,中青旅,22.04,22.68,21.91,22.17,21.96,0.08,0.3643,1.7383,12582347,281777451.0,15953433600.0,15953433600.0 2018-01-18,'600138,中青旅,21.96,22.33,21.73,22.15,22.23,-0.27,-1.2146,0.8678,6281265,138107101.0,15895526400.0,15895526400.0 2018-01-17,'600138,中青旅,22.23,22.62,21.71,22.61,22.5,-0.27,-1.2,1.2017,8698404,192061992.0,16090963200.0,16090963200.0 2018-01-16,'600138,中青旅,22.5,22.65,22.23,22.37,22.5,0.0,0.0,1.0369,7505197,168668475.0,16286400000.0,16286400000.0 2018-01-15,'600138,中青旅,22.5,22.98,21.93,22.2,22.29,0.21,0.9421,2.0446,14799498,333202465.0,16286400000.0,16286400000.0 2018-01-12,'600138,中青旅,22.29,22.47,22.0,22.35,22.34,-0.05,-0.2238,1.1899,8612829,191649256.0,16134393600.0,16134393600.0 2018-01-11,'600138,中青旅,22.34,22.69,22.22,22.66,22.7,-0.36,-1.5859,1.4598,10566622,236499228.0,16170585600.0,16170585600.0 2018-01-10,'600138,中青旅,22.7,22.88,21.97,22.01,21.97,0.73,3.3227,3.4158,24724633,553045075.0,16431168000.0,16431168000.0 2018-01-09,'600138,中青旅,21.97,22.27,21.75,21.86,21.86,0.11,0.5032,2.4231,17539088,386203006.0,15902764800.0,15902764800.0 2018-01-08,'600138,中青旅,21.86,22.09,21.5,21.64,21.45,0.41,1.9114,1.7294,12518399,273812384.0,15823142400.0,15823142400.0 2018-01-05,'600138,中青旅,21.45,21.98,21.39,21.42,21.31,0.14,0.657,1.5908,11514631,249991694.0,15526368000.0,15526368000.0 2018-01-04,'600138,中青旅,21.31,21.6,21.25,21.34,21.47,-0.16,-0.7452,1.1655,8436663,180528787.0,15425030400.0,15425030400.0 2018-01-03,'600138,中青旅,21.47,21.5,20.93,21.15,21.28,0.19,0.8929,1.8239,13202388,279666582.0,15540844800.0,15540844800.0 2018-01-02,'600138,中青旅,21.28,21.44,20.96,20.96,20.87,0.41,1.9645,1.5651,11328591,241131403.0,15403315200.0,15403315200.0 2017-12-29,'600138,中青旅,20.87,21.14,20.76,21.14,20.97,-0.1,-0.4769,1.0186,7372703,154258203.0,15106540800.0,15106540800.0 2017-12-28,'600138,中青旅,20.97,21.21,20.38,20.75,20.57,0.4,1.9446,1.8564,13437188,281300013.0,15178924800.0,15178924800.0 2017-12-27,'600138,中青旅,20.57,21.2,19.72,19.72,19.6,0.97,4.949,3.7584,27205140,564694651.0,14889388800.0,14889388800.0 2017-12-26,'600138,中青旅,19.6,19.73,19.46,19.51,19.53,0.07,0.3584,0.3643,2637018,51773828.0,14187264000.0,14187264000.0 2017-12-25,'600138,中青旅,19.53,19.66,19.45,19.6,19.64,-0.11,-0.5601,0.4104,2970958,58008001.0,14136595200.0,14136595200.0 2017-12-22,'600138,中青旅,19.64,19.72,19.33,19.4,19.4,0.24,1.2371,0.5656,4094140,80177096.0,14216217600.0,14216217600.0 2017-12-21,'600138,中青旅,19.4,19.55,19.23,19.3,19.39,0.01,0.0516,0.7589,5493478,106491620.0,14042496000.0,14042496000.0 2017-12-20,'600138,中青旅,19.39,19.68,19.19,19.68,19.66,-0.27,-1.3733,0.6957,5035872,97885340.0,14035257600.0,14035257600.0 2017-12-19,'600138,中青旅,19.66,19.72,19.4,19.41,19.4,0.26,1.3402,0.4412,3193519,62421131.0,14230694400.0,14230694400.0 2017-12-18,'600138,中青旅,19.4,19.68,19.35,19.53,19.56,-0.16,-0.818,0.4621,3344910,65277028.0,14042496000.0,14042496000.0 2017-12-15,'600138,中青旅,19.56,19.87,19.52,19.75,19.73,-0.17,-0.8616,0.4082,2954850,58237652.0,14158310400.0,14158310400.0 2017-12-14,'600138,中青旅,19.73,20.13,19.7,20.09,20.09,-0.36,-1.7919,0.5177,3747041,74481613.0,14281363200.0,14281363200.0 2017-12-13,'600138,中青旅,20.09,20.28,19.95,20.2,20.29,-0.2,-0.9857,0.5798,4196827,84328972.0,14541945600.0,14541945600.0 2017-12-12,'600138,中青旅,20.29,20.4,20.13,20.36,20.35,-0.06,-0.2948,0.6972,5046581,102248773.0,14686713600.0,14686713600.0 2017-12-11,'600138,中青旅,20.35,20.45,20.11,20.24,20.28,0.07,0.3452,0.7768,5622700,114074219.0,14730144000.0,14730144000.0 2017-12-08,'600138,中青旅,20.28,20.5,19.93,20.11,20.23,0.05,0.2472,0.8505,6156189,124270756.0,14679475200.0,14679475200.0 2017-12-07,'600138,中青旅,20.23,20.78,20.1,20.65,20.38,-0.15,-0.736,0.7845,5678607,115410713.0,14643283200.0,14643283200.0 2017-12-06,'600138,中青旅,20.38,20.66,20.03,20.35,20.38,0.0,0.0,1.226,8874472,180633283.0,14751859200.0,14751859200.0 2017-12-05,'600138,中青旅,20.38,21.38,19.4,20.0,19.87,0.51,2.5667,3.7523,27160963,559672075.0,14751859200.0,14751859200.0 2017-12-04,'600138,中青旅,0.0,0.0,0.0,0.0,19.87,None,None,0.0,0,0.0,14382700800.0,14382700800.0 2017-12-01,'600138,中青旅,0.0,0.0,0.0,0.0,19.87,None,None,0.0,0,0.0,14382700800.0,14382700800.0 2017-11-30,'600138,中青旅,0.0,0.0,0.0,0.0,19.87,None,None,0.0,0,0.0,14382700800.0,14382700800.0 2017-11-29,'600138,中青旅,0.0,0.0,0.0,0.0,19.87,None,None,0.0,0,0.0,14382700800.0,14382700800.0 2017-11-28,'600138,中青旅,0.0,0.0,0.0,0.0,19.87,None,None,0.0,0,0.0,14382700800.0,14382700800.0 2017-11-27,'600138,中青旅,0.0,0.0,0.0,0.0,19.87,None,None,0.0,0,0.0,14382700800.0,14382700800.0 2017-11-24,'600138,中青旅,0.0,0.0,0.0,0.0,19.87,None,None,0.0,0,0.0,14382700800.0,14382700800.0 2017-11-23,'600138,中青旅,0.0,0.0,0.0,0.0,19.87,None,None,0.0,0,0.0,14382700800.0,14382700800.0 2017-11-22,'600138,中青旅,0.0,0.0,0.0,0.0,19.87,None,None,0.0,0,0.0,14382700800.0,14382700800.0 2017-11-21,'600138,中青旅,0.0,0.0,0.0,0.0,19.87,None,None,0.0,0,0.0,14382700800.0,14382700800.0 2017-11-20,'600138,中青旅,19.87,19.95,19.45,19.95,19.95,-0.08,-0.401,0.8256,5975910,117615342.0,14382700800.0,14382700800.0 2017-11-17,'600138,中青旅,19.95,20.36,19.81,20.26,19.93,0.02,0.1004,1.0745,7777981,156120699.0,14440608000.0,14440608000.0 2017-11-16,'600138,中青旅,19.93,20.11,19.9,20.09,20.13,-0.2,-0.9935,0.6911,5002762,100076062.0,14426131200.0,14426131200.0 2017-11-15,'600138,中青旅,20.13,20.34,19.98,20.3,20.35,-0.22,-1.0811,0.93,6731661,135397359.0,14570899200.0,14570899200.0 2017-11-14,'600138,中青旅,20.35,20.36,19.82,20.03,20.07,0.28,1.3951,0.9128,6607316,133140186.0,14730144000.0,14730144000.0 2017-11-13,'600138,中青旅,20.07,20.33,19.93,20.28,20.32,-0.25,-1.2303,0.8945,6474860,129780800.0,14527468800.0,14527468800.0 2017-11-10,'600138,中青旅,20.32,20.48,20.21,20.31,20.35,-0.03,-0.1474,0.6034,4367867,88890218.0,14708428800.0,14708428800.0 2017-11-09,'600138,中青旅,20.35,20.36,20.01,20.12,20.08,0.27,1.3446,0.704,5095790,102939198.0,14730144000.0,14730144000.0 2017-11-08,'600138,中青旅,20.08,20.16,19.76,19.76,19.79,0.29,1.4654,0.7809,5652520,113164965.0,14534707200.0,14534707200.0 2017-11-07,'600138,中青旅,19.79,19.83,19.62,19.72,19.75,0.04,0.2025,1.089,7882682,155419165.0,14324793600.0,14324793600.0 2017-11-06,'600138,中青旅,19.75,20.05,19.42,20.05,19.95,-0.2,-1.0025,1.2116,8770182,172320062.0,14295840000.0,14295840000.0 2017-11-03,'600138,中青旅,19.95,20.05,19.81,19.92,19.95,0.0,0.0,0.7828,5666191,112825663.0,14440608000.0,14440608000.0 2017-11-02,'600138,中青旅,19.95,20.38,19.82,20.23,20.34,-0.39,-1.9174,0.8228,5955842,119404094.0,14440608000.0,14440608000.0 2017-11-01,'600138,中青旅,20.34,20.76,20.28,20.55,20.6,-0.26,-1.2621,0.8322,6024013,123422927.0,14722905600.0,14722905600.0 2017-10-31,'600138,中青旅,20.6,20.7,20.27,20.38,20.38,0.22,1.0795,0.7874,5699772,117082957.0,14911104000.0,14911104000.0 2017-10-30,'600138,中青旅,20.38,20.48,19.81,20.38,20.34,0.04,0.1967,1.028,7441244,150329112.0,14751859200.0,14751859200.0 2017-10-27,'600138,中青旅,20.34,20.77,20.12,20.45,20.48,-0.14,-0.6836,0.743,5378293,109906615.0,14722905600.0,14722905600.0 2017-10-26,'600138,中青旅,20.48,20.56,20.36,20.36,20.48,0.0,0.0,0.5405,3912304,80100455.0,14824243200.0,14824243200.0 2017-10-25,'600138,中青旅,20.48,20.53,20.35,20.39,20.49,-0.01,-0.0488,0.4326,3131150,64050424.0,14824243200.0,14824243200.0 2017-10-24,'600138,中青旅,20.49,20.53,20.19,20.36,20.37,0.12,0.5891,0.6847,4956233,100950217.0,14831481600.0,14831481600.0 2017-10-23,'600138,中青旅,20.37,20.48,20.23,20.48,20.47,-0.1,-0.4885,0.4902,3548355,72142942.0,14744620800.0,14744620800.0 2017-10-20,'600138,中青旅,20.47,20.52,20.0,20.12,20.13,0.34,1.689,0.9781,7079719,144215097.0,14817004800.0,14817004800.0 2017-10-19,'600138,中青旅,20.13,20.19,19.9,20.11,20.04,0.09,0.4491,0.4896,3543770,71164323.0,14570899200.0,14570899200.0 2017-10-18,'600138,中青旅,20.04,20.16,20.0,20.08,19.99,0.05,0.2501,0.5615,4064168,81678338.0,14505753600.0,14505753600.0 2017-10-17,'600138,中青旅,19.99,20.07,19.77,19.82,19.89,0.1,0.5028,0.7201,5212591,104052102.0,14469561600.0,14469561600.0 2017-10-16,'600138,中青旅,19.89,20.41,19.88,20.38,20.33,-0.44,-2.1643,1.2043,8717345,175185919.0,14397177600.0,14397177600.0 2017-10-13,'600138,中青旅,20.33,20.41,20.15,20.22,20.2,0.13,0.6436,0.6068,4392248,89225722.0,14715667200.0,14715667200.0 2017-10-12,'600138,中青旅,20.2,20.6,20.08,20.52,20.49,-0.29,-1.4153,1.0923,7906563,160583578.0,14621568000.0,14621568000.0 2017-10-11,'600138,中青旅,20.49,20.56,20.41,20.46,20.48,0.01,0.0488,0.6842,4952743,101513771.0,14831481600.0,14831481600.0 2017-10-10,'600138,中青旅,20.48,20.65,20.33,20.55,20.68,-0.2,-0.9671,1.2555,9087835,185932290.0,14824243200.0,14824243200.0 2017-10-09,'600138,中青旅,20.68,21.6,20.58,21.58,21.43,-0.75,-3.4998,1.9383,14030377,292054725.0,14969011200.0,14969011200.0 2017-09-29,'600138,中青旅,21.43,21.45,21.04,21.1,21.0,0.43,2.0476,1.2655,9159930,195368860.0,15511891200.0,15511891200.0 2017-09-28,'600138,中青旅,21.0,21.25,20.96,21.17,21.16,-0.16,-0.7561,0.9119,6600668,139011279.0,15200640000.0,15200640000.0 2017-09-27,'600138,中青旅,21.16,21.42,21.08,21.35,21.34,-0.18,-0.8435,0.8049,5825852,123848417.0,15316454400.0,15316454400.0 2017-09-26,'600138,中青旅,21.34,21.35,21.03,21.15,21.15,0.19,0.8983,0.9589,6941172,147212068.0,15446745600.0,15446745600.0 2017-09-25,'600138,中青旅,21.15,21.37,21.02,21.02,21.09,0.06,0.2845,0.8724,6314774,133850551.0,15309216000.0,15309216000.0 2017-09-22,'600138,中青旅,21.09,21.15,20.91,21.0,21.01,0.08,0.3808,0.9449,6839409,143942503.0,15265785600.0,15265785600.0 2017-09-21,'600138,中青旅,21.01,21.45,20.98,21.43,21.44,-0.43,-2.0056,1.1614,8406381,178057471.0,15207878400.0,15207878400.0 2017-09-20,'600138,中青旅,21.44,21.46,21.28,21.36,21.4,0.04,0.1869,0.8951,6478980,138539823.0,15519129600.0,15519129600.0 2017-09-19,'600138,中青旅,21.4,21.8,21.2,21.63,21.74,-0.34,-1.5639,1.4593,10563012,226626803.0,15490176000.0,15490176000.0 2017-09-18,'600138,中青旅,21.74,22.1,21.56,21.98,21.79,-0.05,-0.2295,1.5151,10967022,238845982.0,15736281600.0,15736281600.0 2017-09-15,'600138,中青旅,21.79,22.0,21.68,22.0,22.09,-0.3,-1.3581,1.6681,12074540,263121168.0,15772473600.0,15772473600.0 2017-09-14,'600138,中青旅,22.09,22.1,21.43,21.44,21.41,0.68,3.1761,2.8014,20277828,442008182.0,15989625600.0,15989625600.0 2017-09-13,'600138,中青旅,21.41,21.54,21.32,21.38,21.46,-0.05,-0.233,1.0134,7335370,157184555.0,15497414400.0,15497414400.0 2017-09-12,'600138,中青旅,21.46,21.75,21.27,21.69,21.56,-0.1,-0.4638,1.2674,9174125,196452564.0,15533606400.0,15533606400.0 2017-09-11,'600138,中青旅,21.56,21.85,21.34,21.49,21.43,0.13,0.6066,1.4222,10294576,222263208.0,15605990400.0,15605990400.0 2017-09-08,'600138,中青旅,21.43,21.52,21.21,21.26,21.15,0.28,1.3239,1.0563,7645595,163531275.0,15511891200.0,15511891200.0 2017-09-07,'600138,中青旅,21.15,21.59,21.08,21.41,21.39,-0.24,-1.122,0.9273,6712370,143370338.0,15309216000.0,15309216000.0 2017-09-06,'600138,中青旅,21.39,21.54,21.31,21.31,21.38,0.01,0.0468,0.9219,6673023,142999270.0,15482937600.0,15482937600.0 2017-09-05,'600138,中青旅,21.38,21.55,21.2,21.49,21.5,-0.12,-0.5581,1.2731,9215203,197047510.0,15475699200.0,15475699200.0 2017-09-04,'600138,中青旅,21.5,21.95,20.76,20.82,20.8,0.7,3.3654,2.4404,17664629,377651190.0,15562560000.0,15562560000.0 2017-09-01,'600138,中青旅,20.8,20.88,20.63,20.84,20.82,-0.02,-0.0961,0.7374,5337803,110821906.0,15055872000.0,15055872000.0 2017-08-31,'600138,中青旅,20.82,20.87,20.68,20.77,20.69,0.13,0.6283,0.4639,3358110,69763309.0,15070348800.0,15070348800.0 2017-08-30,'600138,中青旅,20.69,20.75,20.49,20.67,20.7,-0.01,-0.0483,0.4869,3524577,72645958.0,14976249600.0,14976249600.0 2017-08-29,'600138,中青旅,20.7,20.92,20.59,20.76,20.77,-0.07,-0.337,0.4701,3402453,70537696.0,14983488000.0,14983488000.0 2017-08-28,'600138,中青旅,20.77,20.86,20.5,20.55,20.52,0.25,1.2183,0.7985,5780155,119557109.0,15034156800.0,15034156800.0 2017-08-25,'600138,中青旅,20.52,20.54,20.2,20.44,20.46,0.06,0.2933,0.7758,5615590,114285077.0,14853196800.0,14853196800.0 2017-08-24,'600138,中青旅,20.46,20.58,20.26,20.44,20.42,0.04,0.1959,0.267,1932977,39588157.0,14809766400.0,14809766400.0 2017-08-23,'600138,中青旅,20.42,20.69,20.24,20.67,20.66,-0.24,-1.1617,0.4805,3478387,70967301.0,14780812800.0,14780812800.0 2017-08-22,'600138,中青旅,20.66,20.81,20.55,20.81,20.7,-0.04,-0.1932,0.3418,2474107,50982533.0,14954534400.0,14954534400.0 2017-08-21,'600138,中青旅,20.7,20.85,20.47,20.47,20.45,0.25,1.2225,0.6182,4474873,92586947.0,14983488000.0,14983488000.0 2017-08-18,'600138,中青旅,20.45,20.6,20.36,20.4,20.58,-0.13,-0.6317,0.3304,2391759,48992761.0,14802528000.0,14802528000.0 2017-08-17,'600138,中青旅,20.58,20.68,20.45,20.51,20.51,0.07,0.3413,0.4036,2921547,60121172.0,14896627200.0,14896627200.0 2017-08-16,'600138,中青旅,20.51,20.54,20.24,20.39,20.37,0.14,0.6873,0.3793,2745323,56122278.0,14845958400.0,14845958400.0 2017-08-15,'600138,中青旅,20.37,20.48,20.24,20.35,20.39,-0.02,-0.0981,0.3166,2291464,46709382.0,14744620800.0,14744620800.0 2017-08-14,'600138,中青旅,20.39,20.44,20.11,20.25,20.09,0.3,1.4933,0.3886,2812633,57210955.0,14759097600.0,14759097600.0 2017-08-11,'600138,中青旅,20.09,20.4,20.07,20.3,20.41,-0.32,-1.5679,0.6571,4756243,96027190.0,14541945600.0,14541945600.0 2017-08-10,'600138,中青旅,20.41,20.45,20.2,20.25,20.34,0.07,0.3441,0.3678,2662591,54172260.0,14773574400.0,14773574400.0 2017-08-09,'600138,中青旅,20.34,20.48,20.25,20.38,20.45,-0.11,-0.5379,0.3836,2776953,56478516.0,14722905600.0,14722905600.0 2017-08-08,'600138,中青旅,20.45,20.79,20.25,20.42,20.4,0.05,0.2451,0.5366,3884339,79336329.0,14802528000.0,14802528000.0 2017-08-07,'600138,中青旅,20.4,20.5,20.13,20.14,20.15,0.25,1.2407,0.4664,3376040,68759375.0,14766336000.0,14766336000.0 2017-08-04,'600138,中青旅,20.15,20.26,20.1,20.18,20.19,-0.04,-0.1981,0.3385,2449983,49392152.0,14585376000.0,14585376000.0 2017-08-03,'600138,中青旅,20.19,20.42,20.13,20.41,20.37,-0.18,-0.8837,0.6184,4476402,90645692.0,14614329600.0,14614329600.0 2017-08-02,'600138,中青旅,20.37,20.87,20.35,20.82,20.88,-0.51,-2.4425,0.4806,3478560,71445170.0,14744620800.0,14744620800.0 2017-08-01,'600138,中青旅,20.88,20.97,20.66,20.97,20.97,-0.09,-0.4292,0.3094,2239413,46576328.0,15113779200.0,15113779200.0 2017-07-31,'600138,中青旅,20.97,21.09,20.5,20.82,20.81,0.16,0.7689,0.6375,4614393,96292239.0,15178924800.0,15178924800.0 2017-07-28,'600138,中青旅,20.81,20.93,20.51,20.57,20.57,0.24,1.1667,0.4379,3169740,65803642.0,15063110400.0,15063110400.0 2017-07-27,'600138,中青旅,20.57,20.75,20.36,20.51,20.52,0.05,0.2437,0.4341,3141943,64584840.0,14889388800.0,14889388800.0 2017-07-26,'600138,中青旅,20.52,20.58,20.08,20.38,20.38,0.14,0.6869,0.612,4430092,89971007.0,14853196800.0,14853196800.0 2017-07-25,'600138,中青旅,20.38,20.64,20.3,20.45,20.45,-0.07,-0.3423,0.512,3705700,75651377.0,14751859200.0,14751859200.0 2017-07-24,'600138,中青旅,20.45,20.6,20.41,20.54,20.47,-0.02,-0.0977,0.4546,3290368,67508263.0,14802528000.0,14802528000.0 2017-07-21,'600138,中青旅,20.47,20.6,20.35,20.6,20.6,-0.13,-0.6311,0.3211,2323952,47458865.0,14817004800.0,14817004800.0 2017-07-20,'600138,XD中青旅,20.6,20.76,20.45,20.75,20.67,-0.07,-0.3387,0.3797,2748394,56591211.0,14911104000.0,14911104000.0 2017-07-19,'600138,中青旅,20.77,20.81,20.45,20.55,20.5,0.27,1.3171,0.6452,4670172,96457106.0,15034156800.0,15034156800.0 2017-07-18,'600138,中青旅,20.5,20.53,20.11,20.3,20.33,0.17,0.8362,0.692,5008860,101698561.0,14838720000.0,14838720000.0 2017-07-17,'600138,中青旅,20.33,21.07,20.29,21.0,21.06,-0.73,-3.4663,0.8183,5923203,121804352.0,14715667200.0,14715667200.0 2017-07-14,'600138,中青旅,21.06,21.45,21.03,21.28,21.27,-0.21,-0.9873,0.3355,2428666,51337109.0,15244070400.0,15244070400.0 2017-07-13,'600138,中青旅,21.27,21.39,20.76,21.05,21.1,0.17,0.8057,0.6516,4716894,99569851.0,15396076800.0,15396076800.0 2017-07-12,'600138,中青旅,21.1,21.3,20.55,21.19,21.3,-0.2,-0.939,0.9634,6973370,146080475.0,15273024000.0,15273024000.0 2017-07-11,'600138,中青旅,21.3,21.49,21.15,21.32,21.32,-0.02,-0.0938,0.5203,3766034,80180354.0,15417792000.0,15417792000.0 2017-07-10,'600138,中青旅,21.32,21.64,21.31,21.52,21.53,-0.21,-0.9754,0.7537,5455295,116997387.0,15432268800.0,15432268800.0 2017-07-07,'600138,中青旅,21.53,21.68,21.3,21.5,21.6,-0.07,-0.3241,0.7879,5703409,122740864.0,15584275200.0,15584275200.0 2017-07-06,'600138,中青旅,21.6,21.64,21.04,21.15,21.09,0.51,2.4182,1.3428,9719452,208362508.0,15634944000.0,15634944000.0 2017-07-05,'600138,中青旅,21.09,21.1,20.74,20.74,20.81,0.28,1.3455,0.5742,4156010,87324482.0,15265785600.0,15265785600.0 2017-07-04,'600138,中青旅,20.81,21.16,20.73,21.08,21.06,-0.25,-1.1871,0.6538,4732650,98841107.0,15063110400.0,15063110400.0 2017-07-03,'600138,中青旅,21.06,21.4,21.03,21.09,21.06,0.0,0.0,0.703,5088405,107907745.0,15244070400.0,15244070400.0 2017-06-30,'600138,中青旅,21.06,21.07,20.69,20.88,20.83,0.23,1.1042,0.5159,3734636,77886591.0,15244070400.0,15244070400.0 2017-06-29,'600138,中青旅,20.83,21.06,20.75,20.75,20.8,0.03,0.1442,0.6057,4384237,91630352.0,15077587200.0,15077587200.0 2017-06-28,'600138,中青旅,20.8,21.12,20.73,20.99,21.04,-0.24,-1.1407,0.3728,2698138,56295144.0,15055872000.0,15055872000.0 2017-06-27,'600138,中青旅,21.04,21.23,20.82,20.82,20.82,0.22,1.0567,0.889,6435020,135294849.0,15229593600.0,15229593600.0 2017-06-26,'600138,中青旅,20.82,21.13,20.66,20.68,20.45,0.37,1.8093,1.0879,7874824,164506657.0,15070348800.0,15070348800.0 2017-06-23,'600138,中青旅,20.45,20.65,20.11,20.5,20.44,0.01,0.0489,0.6041,4372442,89050539.0,14802528000.0,14802528000.0 2017-06-22,'600138,中青旅,20.44,20.83,20.41,20.75,20.75,-0.31,-1.494,0.5578,4037245,83649023.0,14795289600.0,14795289600.0 2017-06-21,'600138,中青旅,20.75,20.76,20.37,20.51,20.58,0.17,0.826,0.3591,2599126,53535930.0,15019680000.0,15019680000.0 2017-06-20,'600138,中青旅,20.58,20.92,20.39,20.6,20.62,-0.04,-0.194,0.4508,3263416,67359566.0,14896627200.0,14896627200.0 2017-06-19,'600138,中青旅,20.62,20.7,20.25,20.38,20.45,0.17,0.8313,0.6605,4780866,98551159.0,14925580800.0,14925580800.0 2017-06-16,'600138,中青旅,20.45,20.5,20.15,20.24,20.22,0.23,1.1375,0.6382,4619685,94159544.0,14802528000.0,14802528000.0 2017-06-15,'600138,中青旅,20.22,20.3,20.07,20.07,20.13,0.09,0.4471,0.3093,2238593,45219357.0,14636044800.0,14636044800.0 2017-06-14,'600138,中青旅,20.13,20.33,20.05,20.15,20.26,-0.13,-0.6417,0.3221,2331768,47065964.0,14570899200.0,14570899200.0 2017-06-13,'600138,中青旅,20.26,20.33,20.03,20.03,20.1,0.16,0.796,0.2799,2026009,40936168.0,14664998400.0,14664998400.0 2017-06-12,'600138,中青旅,20.1,20.22,20.0,20.22,20.3,-0.2,-0.9852,0.2955,2138608,42992010.0,14549184000.0,14549184000.0 2017-06-09,'600138,中青旅,20.3,20.33,20.13,20.18,20.2,0.1,0.495,0.3949,2858233,57881523.0,14693952000.0,14693952000.0 2017-06-08,'600138,中青旅,20.2,20.42,20.03,20.3,20.44,-0.24,-1.1742,0.6016,4354735,87936342.0,14621568000.0,14621568000.0 2017-06-07,'600138,中青旅,20.44,20.49,19.61,19.61,19.59,0.85,4.3389,1.1163,8080159,163202122.0,14795289600.0,14795289600.0 2017-06-06,'600138,中青旅,19.59,19.75,19.5,19.75,19.65,-0.06,-0.3053,0.2808,2032871,39822366.0,14180025600.0,14180025600.0 2017-06-05,'600138,中青旅,19.65,19.8,19.34,19.34,19.36,0.29,1.4979,0.7446,5389378,105818420.0,14223456000.0,14223456000.0 2017-06-02,'600138,中青旅,19.36,19.37,19.02,19.15,19.11,0.25,1.3082,0.5798,4196496,80492609.0,14013542400.0,14013542400.0 2017-06-01,'600138,中青旅,19.11,19.37,19.04,19.1,19.09,0.02,0.1048,0.8827,6389625,122509723.0,13832582400.0,13832582400.0 2017-05-31,'600138,中青旅,19.09,19.92,19.05,19.8,19.66,-0.57,-2.8993,0.9466,6852000,132584699.0,13818105600.0,13818105600.0 2017-05-26,'600138,中青旅,19.66,19.75,19.53,19.63,19.63,0.03,0.1528,0.285,2062914,40508107.0,14230694400.0,14230694400.0 2017-05-25,'600138,中青旅,19.63,19.68,19.19,19.46,19.36,0.27,1.3946,0.483,3496142,67852579.0,14208979200.0,14208979200.0 2017-05-24,'600138,中青旅,19.36,19.46,19.15,19.27,19.3,0.06,0.3109,0.4753,3440572,66559711.0,14013542400.0,14013542400.0 2017-05-23,'600138,中青旅,19.3,19.96,19.15,19.96,19.88,-0.58,-2.9175,0.8701,6297864,122697413.0,13970112000.0,13970112000.0 2017-05-22,'600138,中青旅,19.88,20.19,19.81,20.04,20.22,-0.34,-1.6815,0.5524,3998476,80149823.0,14389939200.0,14389939200.0 2017-05-19,'600138,中青旅,20.22,20.44,20.12,20.44,20.3,-0.08,-0.3941,0.4062,2940027,59656585.0,14636044800.0,14636044800.0 2017-05-18,'600138,中青旅,20.3,20.48,20.09,20.13,20.26,0.04,0.1974,0.5752,4163384,84804205.0,14693952000.0,14693952000.0 2017-05-17,'600138,中青旅,20.26,20.35,19.96,20.1,20.18,0.08,0.3964,0.7385,5345642,107848936.0,14664998400.0,14664998400.0 2017-05-16,'600138,中青旅,20.18,20.23,19.91,20.13,20.13,0.05,0.2484,0.7965,5765061,115668776.0,14607091200.0,14607091200.0 2017-05-15,'600138,中青旅,20.13,20.28,19.71,19.88,19.88,0.25,1.2575,0.7333,5307801,106241462.0,14570899200.0,14570899200.0 2017-05-12,'600138,中青旅,19.88,19.95,19.2,19.3,19.3,0.58,3.0052,1.3784,9977744,196939008.0,14389939200.0,14389939200.0 2017-05-11,'600138,中青旅,19.3,19.41,18.68,19.35,19.43,-0.13,-0.6691,1.2437,9002353,172503773.0,13970112000.0,13970112000.0 2017-05-10,'600138,中青旅,19.43,19.83,19.41,19.71,19.76,-0.33,-1.67,0.6791,4915684,96938038.0,14064211200.0,14064211200.0 2017-05-09,'600138,中青旅,19.76,19.78,19.4,19.4,19.52,0.24,1.2295,0.7863,5691416,111353296.0,14303078400.0,14303078400.0 2017-05-08,'600138,中青旅,19.52,19.66,19.36,19.37,19.45,0.07,0.3599,0.6571,4617485,90320238.0,14129356800.0,13717059732.5 2017-05-05,'600138,中青旅,19.45,19.56,19.28,19.54,19.5,-0.05,-0.2564,1.0294,7233471,140425861.0,14078688000.0,13667869456.8 2017-05-04,'600138,中青旅,19.5,19.77,19.49,19.66,19.64,-0.14,-0.7128,1.012,7111457,139721121.0,14114880000.0,13703005368.0 2017-05-03,'600138,中青旅,19.64,20.04,19.62,19.96,19.91,-0.27,-1.3561,1.3882,9755331,193281977.0,14216217600.0,13801385919.4 2017-05-02,'600138,中青旅,19.91,20.47,19.88,20.31,20.39,-0.48,-2.3541,1.4288,10040258,201111287.0,14411654400.0,13991119839.8 2017-04-28,'600138,中青旅,20.39,20.55,20.33,20.49,20.62,-0.23,-1.1154,1.0654,7486743,152666032.0,14759097600.0,14328424587.4 2017-04-27,'600138,中青旅,20.62,20.89,20.06,20.81,20.87,-0.25,-1.1979,1.4666,10306091,210336747.0,14925580800.0,14490049778.9 2017-04-26,'600138,中青旅,20.87,21.29,20.74,21.23,21.19,-0.32,-1.5101,0.9843,6917037,144877881.0,15106540800.0,14665729334.9 2017-04-25,'600138,中青旅,21.19,21.48,21.1,21.36,21.32,-0.13,-0.6098,0.9068,6372200,135388031.0,15338169600.0,14890599166.6 2017-04-24,'600138,中青旅,21.32,21.62,20.99,21.51,21.45,-0.13,-0.6061,1.0865,7634778,163129258.0,15432268800.0,14981952535.7 2017-04-21,'600138,中青旅,21.45,21.73,21.29,21.4,21.44,0.01,0.0466,1.028,7223808,155284103.0,15526368000.0,15073305904.8 2017-04-20,'600138,中青旅,21.44,21.52,21.02,21.1,20.98,0.46,2.1926,1.6115,11324360,241201169.0,15519129600.0,15066278722.6 2017-04-19,'600138,中青旅,20.98,21.43,20.92,21.3,21.42,-0.44,-2.0542,1.4185,9968277,210706553.0,15186163200.0,14743028339.5 2017-04-18,'600138,中青旅,21.42,21.82,21.39,21.7,21.72,-0.3,-1.3812,0.8331,5854529,126735723.0,15504652800.0,15052224358.1 2017-04-17,'600138,中青旅,21.72,21.79,21.4,21.5,21.61,0.11,0.509,0.5663,3979814,85903199.0,15721804800.0,15263039825.3 2017-04-14,'600138,中青旅,21.61,22.01,21.52,22.01,22.02,-0.41,-1.8619,1.1157,7840011,170111761.0,15642182400.0,15185740820.6 2017-04-13,'600138,中青旅,22.02,22.19,21.73,21.75,21.74,0.28,1.2879,0.8491,5966444,131218244.0,15938956800.0,15473855292.5 2017-04-12,'600138,中青旅,21.74,21.92,21.64,21.9,21.98,-0.24,-1.0919,0.791,5558509,120939476.0,15736281600.0,15277094189.8 2017-04-11,'600138,中青旅,21.98,22.27,21.64,22.2,22.3,-0.32,-1.435,1.5485,10881352,238923270.0,15910003200.0,15445746563.5 2017-04-10,'600138,中青旅,22.3,22.44,22.04,22.4,22.38,-0.08,-0.3575,1.4214,9988250,222131705.0,16141632000.0,15670616395.2 2017-04-07,'600138,中青旅,22.38,22.45,22.02,22.26,22.23,0.15,0.6748,1.3401,9416918,209691307.0,16199539200.0,15726833853.1 2017-04-06,'600138,中青旅,22.23,22.44,22.18,22.28,22.26,-0.03,-0.1348,0.8889,6246165,139065742.0,16090963200.0,15621426119.5 2017-04-05,'600138,中青旅,22.26,22.26,21.9,22.0,21.83,0.43,1.9698,1.2011,8440520,186488509.0,16112678400.0,15642507666.2 2017-03-31,'600138,中青旅,21.83,21.94,21.65,21.75,21.8,0.03,0.1376,0.6924,4865352,106258789.0,15801427200.0,15340338829.9 2017-03-30,'600138,中青旅,21.8,22.19,21.48,22.06,22.13,-0.33,-1.4912,1.5577,10946510,237941272.0,15779712000.0,15319257283.2 2017-03-29,'600138,中青旅,22.13,22.52,22.02,22.22,22.11,0.02,0.0905,1.3312,9354275,208380071.0,16018579200.0,15551154297.1 2017-03-28,'600138,中青旅,22.11,22.4,22.03,22.35,22.39,-0.28,-1.2506,0.9779,6872217,152359354.0,16004102400.0,15537099932.6 2017-03-27,'600138,中青旅,22.39,22.83,22.25,22.28,22.24,0.15,0.6745,1.8033,12672021,285455020.0,16206777600.0,15733861035.4 2017-03-24,'600138,中青旅,22.24,22.42,22.12,22.35,22.43,-0.19,-0.8471,1.7446,12259836,272487526.0,16098201600.0,15628453301.8 2017-03-23,'600138,中青旅,22.43,22.65,22.06,22.24,22.24,0.19,0.8543,3.3311,23408245,524614957.0,16235731200.0,15761969764.3 2017-03-22,'600138,中青旅,22.24,22.83,21.77,21.82,21.96,0.28,1.275,3.2301,22698332,504656645.0,16098201600.0,15628453301.8 2017-03-21,'600138,中青旅,21.96,22.1,21.51,21.6,21.59,0.37,1.7138,2.1093,14822255,324330810.0,15895526400.0,15431692199.0 2017-03-20,'600138,中青旅,21.59,21.63,21.18,21.25,21.2,0.39,1.8396,1.512,10624752,228248585.0,15627705600.0,15171686456.2 2017-03-17,'600138,中青旅,21.2,21.69,21.15,21.68,21.62,-0.42,-1.9426,1.2218,8585939,184050411.0,15345408000.0,14897626348.8 2017-03-16,'600138,中青旅,21.62,21.7,21.52,21.6,21.57,0.05,0.2318,0.7736,5436107,117384949.0,15649420800.0,15192768002.9 2017-03-15,'600138,中青旅,21.57,21.68,21.3,21.49,21.51,0.06,0.2789,0.77,5410707,116175582.0,15613228800.0,15157632091.7 2017-03-14,'600138,中青旅,21.51,21.86,21.5,21.86,21.88,-0.37,-1.691,0.9461,6648634,144035935.0,15569798400.0,15115468998.2 2017-03-13,'600138,中青旅,21.88,21.96,21.61,21.94,21.88,0.0,0.0,0.9063,6368858,138864208.0,15837619200.0,15375474741.1 2017-03-10,'600138,中青旅,21.88,22.0,21.59,21.85,21.82,0.06,0.275,1.13,7940618,172626148.0,15837619200.0,15375474741.1 2017-03-09,'600138,中青旅,21.82,22.15,21.8,22.09,22.09,-0.27,-1.2223,0.7868,5529187,121151975.0,15794188800.0,15333311647.7 2017-03-08,'600138,中青旅,22.09,22.62,21.9,21.94,21.97,0.12,0.5462,2.2375,15723502,349377460.0,15989625600.0,15523045568.2 2017-03-07,'600138,中青旅,21.97,22.03,21.57,21.73,21.75,0.22,1.0115,1.4057,9877843,214627490.0,15902764800.0,15438719381.3 2017-03-06,'600138,中青旅,21.75,21.76,21.57,21.67,21.71,0.04,0.1842,1.2195,8569598,185557901.0,15743520000.0,15284121372.0 2017-03-03,'600138,中青旅,21.71,21.91,21.57,21.8,21.78,-0.07,-0.3214,0.7964,5596281,121287387.0,15714566400.0,15256012643.0 2017-03-02,'600138,中青旅,21.78,22.2,21.7,22.0,22.0,-0.22,-1.0,1.0142,7127238,155797027.0,15765235200.0,15305202918.7 2017-03-01,'600138,中青旅,22.0,22.24,21.63,21.68,21.58,0.42,1.9462,2.1211,14905610,328302124.0,15924480000.0,15459800928.0 2017-02-28,'600138,中青旅,21.58,21.87,21.45,21.57,21.49,0.09,0.4188,0.8447,5935900,128117656.0,15620467200.0,15164659273.9 2017-02-27,'600138,中青旅,21.49,22.02,21.46,21.61,21.65,-0.16,-0.739,1.5358,10792005,234922379.0,15555321600.0,15101414633.8 2017-02-24,'600138,中青旅,21.65,21.73,21.22,21.22,21.28,0.37,1.7387,1.2543,8814321,190060757.0,15671136000.0,15213849549.6 2017-02-23,'600138,中青旅,21.28,21.45,21.15,21.19,21.17,0.11,0.5196,1.0452,7344516,156423295.0,15403315200.0,14953843806.7 2017-02-22,'600138,中青旅,21.17,21.27,21.02,21.17,21.15,0.02,0.0946,0.7347,5163046,109036056.0,15323692800.0,14876544802.1 2017-02-21,'600138,中青旅,21.15,21.22,21.0,21.11,21.08,0.07,0.3321,0.797,5600896,118188288.0,15309216000.0,14862490437.6 2017-02-20,'600138,中青旅,21.08,21.08,20.68,20.75,20.71,0.37,1.7866,0.7624,5357565,112067780.0,15258547200.0,14813300161.9 2017-02-17,'600138,中青旅,20.71,21.12,20.68,21.07,21.08,-0.37,-1.7552,0.6958,4889262,101893051.0,14990726400.0,14553294419.0 2017-02-16,'600138,中青旅,21.08,21.17,20.95,21.08,21.14,-0.06,-0.2838,0.5008,3518874,74188058.0,15258547200.0,14813300161.9 2017-02-15,'600138,中青旅,21.14,21.3,21.02,21.23,21.22,-0.08,-0.377,0.5651,3971322,84023892.0,15301977600.0,14855463255.4 2017-02-14,'600138,中青旅,21.22,21.47,21.15,21.47,21.46,-0.24,-1.1184,0.5924,4163171,88638013.0,15359884800.0,14911680713.3 2017-02-13,'600138,中青旅,21.46,21.49,21.15,21.24,21.19,0.27,1.2742,0.6689,4700479,100085624.0,15533606400.0,15080333087.0 2017-02-10,'600138,中青旅,21.19,21.38,21.12,21.2,21.12,0.07,0.3314,0.6711,4715924,100231513.0,15338169600.0,14890599166.6 2017-02-09,'600138,中青旅,21.12,21.23,21.02,21.07,21.07,0.05,0.2373,0.6635,4662428,98431258.0,15287500800.0,14841408890.9 2017-02-08,'600138,中青旅,21.07,21.12,20.85,21.12,21.15,-0.08,-0.3783,0.4164,2926102,61388301.0,15251308800.0,14806272979.7 2017-02-07,'600138,中青旅,21.15,21.17,20.91,21.13,21.16,-0.01,-0.0473,0.4741,3331702,70252416.0,15309216000.0,14862490437.6 2017-02-06,'600138,中青旅,21.16,21.28,20.8,21.21,21.23,-0.07,-0.3297,0.969,6809328,142927559.0,15316454400.0,14869517619.8 2017-02-03,'600138,中青旅,21.23,21.57,21.2,21.47,21.33,-0.1,-0.4688,0.3992,2805079,59678412.0,15367123200.0,14918707895.5 2017-01-26,'600138,中青旅,21.33,21.42,21.23,21.28,21.26,0.07,0.3293,0.4415,3102302,66278774.0,15439507200.0,14988979717.9 2017-01-25,'600138,中青旅,21.26,21.38,20.95,20.95,21.03,0.23,1.0937,0.4813,3382065,71686417.0,15388838400.0,14939789442.2 2017-01-24,'600138,中青旅,21.03,21.18,20.88,21.08,21.16,-0.13,-0.6144,0.3299,2318595,48681913.0,15222355200.0,14778164250.7 2017-01-23,'600138,中青旅,21.16,21.21,20.86,20.9,20.9,0.26,1.244,0.659,4630603,97425753.0,15316454400.0,14869517619.8 2017-01-20,'600138,中青旅,20.9,20.92,20.5,20.65,20.61,0.29,1.4071,0.719,5052603,105146266.0,15128256000.0,14686810881.6 2017-01-19,'600138,中青旅,20.61,20.64,20.36,20.44,20.46,0.15,0.7331,0.4425,3109563,63803443.0,14918342400.0,14483022596.6 2017-01-18,'600138,中青旅,20.46,20.71,20.3,20.3,20.33,0.13,0.6394,0.6628,4657696,95596958.0,14809766400.0,14377614863.0 2017-01-17,'600138,中青旅,20.33,20.44,20.1,20.3,20.44,-0.11,-0.5382,0.6614,4648051,94199339.0,14715667200.0,14286261493.9 2017-01-16,'600138,中青旅,20.44,20.82,19.82,20.69,20.72,-0.28,-1.3514,0.834,5860797,119480237.0,14795289600.0,14363560498.6 2017-01-13,'600138,中青旅,20.72,21.06,20.61,20.98,20.9,-0.18,-0.8612,0.4641,3261357,67730549.0,14997964800.0,14560321601.3 2017-01-12,'600138,中青旅,20.9,21.17,20.83,21.0,20.96,-0.06,-0.2863,0.3451,2425209,50883687.0,15128256000.0,14686810881.6 2017-01-11,'600138,中青旅,20.96,21.33,20.92,21.29,21.3,-0.34,-1.5962,0.3364,2363755,49845932.0,15171686400.0,14728973975.0 2017-01-10,'600138,中青旅,21.3,21.47,21.2,21.45,21.44,-0.14,-0.653,0.2918,2050690,43699965.0,15417792000.0,14967898171.2 2017-01-09,'600138,中青旅,21.44,21.49,21.2,21.4,21.44,0.0,0.0,0.5294,3719840,79494811.0,15519129600.0,15066278722.6 2017-01-06,'600138,中青旅,21.44,21.55,21.17,21.17,21.26,0.18,0.8467,0.539,3787388,80977196.0,15519129600.0,15066278722.6 2017-01-05,'600138,中青旅,21.26,21.44,21.23,21.38,21.38,-0.12,-0.5613,0.5714,4015080,85604713.0,15388838400.0,14939789442.2 2017-01-04,'600138,中青旅,21.38,21.48,21.11,21.23,21.17,0.21,0.992,0.7205,5062842,108186945.0,15475699200.0,15024115629.1 2017-01-03,'600138,中青旅,21.17,21.32,20.96,21.03,20.97,0.2,0.9537,0.6429,4517743,95791756.0,15323692800.0,14876544802.1 2016-12-30,'600138,中青旅,20.97,21.24,20.8,20.8,20.65,0.32,1.5496,1.5047,10573496,222095147.0,15178924800.0,14736001157.3 2016-12-29,'600138,中青旅,20.65,20.84,20.28,20.28,20.34,0.31,1.5241,0.8433,5925770,121785391.0,14947296000.0,14511131325.6 2016-12-28,'600138,中青旅,20.34,20.45,20.29,20.34,20.35,-0.01,-0.0491,0.5365,3769941,76680628.0,14722905600.0,14293288676.2 2016-12-27,'600138,中青旅,20.35,20.7,20.3,20.66,20.65,-0.3,-1.4528,1.1533,8104145,165517265.0,14730144000.0,14300315858.4 2016-12-26,'600138,中青旅,20.65,20.89,20.15,20.83,20.87,-0.22,-1.0541,1.3585,9546670,194741370.0,14947296000.0,14511131325.6 2016-12-23,'600138,中青旅,20.87,21.18,20.82,21.12,21.24,-0.37,-1.742,0.7651,5376581,112653650.0,15106540800.0,14665729334.9 2016-12-22,'600138,中青旅,21.24,21.26,20.9,21.21,21.21,0.03,0.1414,0.5586,3925433,82627910.0,15374361600.0,14925735077.8 2016-12-21,'600138,中青旅,21.21,21.22,20.8,20.85,20.77,0.44,2.1184,0.9517,6687826,140604327.0,15352646400.0,14904653531.0 2016-12-20,'600138,中青旅,20.77,21.09,20.68,21.02,21.09,-0.32,-1.5173,1.053,7399862,154440159.0,15034156800.0,14595457512.5 2016-12-19,'600138,中青旅,21.09,21.17,20.87,21.17,21.19,-0.1,-0.4719,0.5675,3988058,83818058.0,15265785600.0,14820327344.2 2016-12-16,'600138,中青旅,21.19,21.39,20.85,20.98,20.96,0.23,1.0973,0.6418,4509830,95520721.0,15338169600.0,14890599166.6 2016-12-15,'600138,中青旅,20.96,21.13,20.69,20.7,20.76,0.2,0.9634,1.3391,9410260,196642118.0,15171686400.0,14728973975.0 2016-12-14,'600138,中青旅,20.76,21.49,20.6,21.38,21.39,-0.63,-2.9453,2.2023,15475731,321899681.0,15026918400.0,14588430330.2 2016-12-13,'600138,中青旅,21.39,21.68,20.99,21.41,21.43,-0.04,-0.1867,0.6993,4914360,104867381.0,15482937600.0,15031142811.4 2016-12-12,'600138,中青旅,21.43,21.9,21.24,21.84,21.86,-0.43,-1.9671,1.243,8734624,188134154.0,15511891200.0,15059251540.3 2016-12-09,'600138,中青旅,21.86,22.31,21.8,22.22,22.23,-0.37,-1.6644,1.298,9121046,200954728.0,15823142400.0,15361420376.6 2016-12-08,'600138,中青旅,22.23,22.79,22.21,22.79,22.84,-0.61,-2.6708,0.6409,4503501,101047102.0,16090963200.0,15621426119.5 2016-12-07,'600138,中青旅,22.84,22.86,22.29,22.58,22.55,0.29,1.286,0.8867,6230780,141122122.0,16532505600.0,16050084236.2 2016-12-06,'600138,中青旅,22.55,22.8,22.4,22.55,22.69,-0.14,-0.617,1.2298,8641981,195177429.0,16322592000.0,15846295951.2 2016-12-05,'600138,中青旅,22.69,22.72,21.75,22.35,22.85,-0.16,-0.7002,2.2035,15484523,342963511.0,16423929600.0,15944676502.6 2016-12-02,'600138,中青旅,22.85,23.27,22.7,23.18,23.3,-0.45,-1.9313,1.1308,7946634,181962402.0,16539744000.0,16057111418.4 2016-12-01,'600138,中青旅,23.3,23.38,22.88,23.1,23.16,0.14,0.6045,1.3123,9221422,212836310.0,16865472000.0,16373334619.2 2016-11-30,'600138,中青旅,23.16,23.33,22.85,23.03,23.3,-0.14,-0.6009,0.9409,6611751,152624967.0,16764134400.0,16274954067.8 2016-11-29,'600138,中青旅,23.3,23.76,22.9,23.71,23.86,-0.56,-2.347,2.7874,19587263,457310536.0,16865472000.0,16373334619.2 2016-11-28,'600138,中青旅,23.86,24.45,23.71,24.2,24.08,-0.22,-0.9136,1.3165,9251063,221382253.0,17270822400.0,16766856824.6 2016-11-25,'600138,中青旅,24.08,24.34,23.3,23.55,23.55,0.53,2.2505,1.6733,11758364,280258117.0,17430067200.0,16921454833.9 2016-11-24,'600138,中青旅,23.55,23.82,23.25,23.62,23.66,-0.11,-0.4649,1.7206,12091161,284274530.0,17046432000.0,16549014175.2 2016-11-23,'600138,中青旅,23.66,23.71,23.35,23.53,23.53,0.13,0.5525,1.2002,8434044,198809253.0,17126054400.0,16626313179.8 2016-11-22,'600138,中青旅,23.53,23.7,23.24,23.31,23.35,0.18,0.7709,1.1237,7896676,185103338.0,17031955200.0,16534959810.7 2016-11-21,'600138,中青旅,23.35,23.75,23.23,23.34,23.34,0.01,0.0428,0.9897,6954941,163554635.0,16901664000.0,16408470530.4 2016-11-18,'600138,中青旅,23.34,23.66,23.19,23.51,23.44,-0.1,-0.4266,1.3484,9475146,222206836.0,16894425600.0,16401443348.2 2016-11-17,'600138,中青旅,23.44,23.7,23.21,23.3,23.32,0.12,0.5146,1.8096,12716655,299007744.0,16966809600.0,16471715170.6 2016-11-16,'600138,中青旅,23.32,23.63,23.08,23.51,23.38,-0.06,-0.2566,1.1741,8250946,192751656.0,16879948800.0,16387388983.7 2016-11-15,'600138,中青旅,23.38,23.75,23.2,23.55,23.5,-0.12,-0.5106,1.05,7378489,172782061.0,16923379200.0,16429552077.1 2016-11-14,'600138,中青旅,23.5,23.69,23.09,23.15,23.13,0.37,1.5997,1.9153,13459465,315755894.0,17010240000.0,16513878264.0 2016-11-11,'600138,中青旅,23.13,23.25,22.63,23.09,23.06,0.07,0.3036,1.5373,10803142,247808422.0,16742419200.0,16253872521.1 2016-11-10,'600138,中青旅,23.06,23.47,22.87,22.9,22.75,0.31,1.3626,1.6406,11529048,267087071.0,16691750400.0,16204682245.4 2016-11-09,'600138,中青旅,22.75,23.08,22.49,23.0,23.15,-0.4,-1.7279,1.1739,8249087,188149002.0,16467360000.0,15986839596.0 2016-11-08,'600138,中青旅,23.15,23.17,22.71,22.85,22.72,0.43,1.8926,0.9724,6833031,156518621.0,16756896000.0,16267926885.6 2016-11-07,'600138,中青旅,22.72,23.2,22.55,22.81,22.85,-0.13,-0.5689,1.4442,10148969,230710463.0,16445644800.0,15965758049.3 2016-11-04,'600138,中青旅,22.85,23.33,22.81,23.16,23.23,-0.38,-1.6358,0.9884,6945338,160164066.0,16539744000.0,16057111418.4 2016-11-03,'600138,中青旅,23.23,23.56,23.0,23.37,23.37,-0.14,-0.5991,1.0886,7649497,177835553.0,16814803200.0,16324144343.5 2016-11-02,'600138,中青旅,23.37,23.6,23.08,23.2,23.37,0.0,0.0,1.6274,11436023,267540290.0,16916140800.0,16422524894.9 2016-11-01,'600138,中青旅,23.37,23.5,22.81,22.95,22.77,0.6,2.635,1.8412,12938106,300855556.0,16916140800.0,16422524894.9 2016-10-31,'600138,中青旅,22.77,23.25,22.68,23.09,23.4,-0.63,-2.6923,2.4483,17204974,392743225.0,16481836800.0,16000893960.5 2016-10-28,'600138,中青旅,23.4,24.05,23.24,23.7,23.8,-0.4,-1.6807,2.8761,20210945,476532413.0,16937856000.0,16443606441.6 2016-10-27,'600138,中青旅,23.8,25.26,23.21,23.71,23.8,0.0,0.0,6.9736,49004422,1186539109.0,17227392000.0,16724693731.2 2016-10-26,'600138,中青旅,23.8,23.94,23.2,23.45,23.55,0.25,1.0616,2.1111,14834962,350339205.0,17227392000.0,16724693731.2 2016-10-25,'600138,中青旅,23.55,23.88,22.89,23.33,23.49,0.06,0.2554,2.5551,17955102,420664104.0,17046432000.0,16549014175.2 2016-10-24,'600138,中青旅,23.49,23.66,22.8,23.13,23.12,0.37,1.6003,3.5168,24713250,575671677.0,17003001600.0,16506851081.8 2016-10-21,'600138,中青旅,23.12,23.16,22.5,22.75,22.93,0.19,0.8286,2.214,15558258,356250898.0,16735180800.0,16246845338.9 2016-10-20,'600138,中青旅,22.93,23.2,22.5,22.56,22.72,0.21,0.9243,3.38,23751907,543970910.0,16597651200.0,16113328876.3 2016-10-19,'600138,中青旅,22.72,23.4,21.48,21.48,21.48,1.24,5.7728,5.5746,39173774,881080880.0,16445644800.0,15965758049.3 2016-10-18,'600138,中青旅,21.48,21.52,21.05,21.27,21.28,0.2,0.9398,1.8164,12764167,272709274.0,15548083200.0,15094387451.5 2016-10-17,'600138,中青旅,21.28,21.78,20.7,20.82,20.81,0.47,2.2585,2.3652,16620804,353584426.0,15403315200.0,14953843806.7 2016-10-14,'600138,中青旅,20.81,20.95,20.72,20.88,20.88,-0.07,-0.3352,0.6897,4846793,100995822.0,15063110400.0,14623566241.4 2016-10-13,'600138,中青旅,20.88,21.04,20.86,20.9,20.98,-0.1,-0.4766,0.6412,4505908,94334266.0,15113779200.0,14672756517.1 2016-10-12,'600138,中青旅,20.98,21.02,20.67,20.72,20.84,0.14,0.6718,0.9402,6607170,138026739.0,15186163200.0,14743028339.5 2016-10-11,'600138,中青旅,20.84,20.88,20.61,20.75,20.73,0.11,0.5306,1.1863,8336278,173048987.0,15084825600.0,14644647788.2 2016-10-10,'600138,中青旅,20.73,20.75,20.5,20.59,20.46,0.27,1.3196,1.1698,8220513,169634593.0,15005203200.0,14567348783.5 2016-09-30,'600138,中青旅,20.46,20.6,20.41,20.48,20.58,-0.12,-0.5831,0.8814,6193849,126899947.0,14809766400.0,14377614863.0 2016-09-29,'600138,中青旅,20.58,20.88,20.38,20.87,20.89,-0.31,-1.484,1.9258,13532933,278001343.0,14896627200.0,14461941049.9 2016-09-28,'600138,中青旅,20.89,21.17,20.71,21.15,21.13,-0.24,-1.1358,1.1096,7797687,162591427.0,15121017600.0,14679783699.4 2016-09-27,'600138,中青旅,21.13,21.15,20.73,20.81,20.98,0.15,0.715,0.9279,6520512,136138262.0,15294739200.0,14848436073.1 2016-09-26,'600138,中青旅,20.98,21.56,20.92,21.3,21.3,-0.32,-1.5023,1.5254,10719204,228468995.0,15186163200.0,14743028339.5 2016-09-23,'600138,中青旅,21.3,21.45,21.12,21.25,21.22,0.08,0.377,1.2787,8985440,191142068.0,15417792000.0,14967898171.2 2016-09-22,'600138,中青旅,21.22,21.36,21.03,21.03,20.93,0.29,1.3856,1.5224,10698461,227146274.0,15359884800.0,14911680713.3 2016-09-21,'600138,中青旅,20.93,21.05,20.76,20.81,20.78,0.15,0.7218,1.1085,7789381,162890964.0,15149971200.0,14707892428.3 2016-09-20,'600138,中青旅,20.78,21.36,20.75,21.28,21.3,-0.52,-2.4413,2.0562,14449638,303178690.0,15041395200.0,14602484694.7 2016-09-19,'600138,中青旅,21.3,21.33,20.91,20.98,20.97,0.33,1.5737,1.3132,9228244,194878671.0,15417792000.0,14967898171.2 2016-09-14,'600138,中青旅,20.97,21.3,20.85,21.28,21.44,-0.47,-2.1922,1.8466,12976162,273274917.0,15178924800.0,14736001157.3 2016-09-13,'600138,中青旅,21.44,22.16,21.23,21.68,21.77,-0.33,-1.5158,2.7776,19518663,422871061.0,15519129600.0,15066278722.6 2016-09-12,'600138,中青旅,21.77,22.16,21.2,21.26,21.55,0.22,1.0209,3.1172,21905467,476528326.0,15757996800.0,15298175736.5 2016-09-09,'600138,中青旅,21.55,21.68,21.06,21.27,21.25,0.3,1.4118,1.5068,10588766,226332401.0,15598752000.0,15143577727.2 2016-09-08,'600138,中青旅,21.25,21.53,21.13,21.35,21.4,-0.15,-0.7009,0.9959,6998379,149468878.0,15381600000.0,14932762260.0 2016-09-07,'600138,中青旅,21.4,21.57,21.24,21.29,21.29,0.11,0.5167,1.344,9444268,202298508.0,15490176000.0,15038169993.6 2016-09-06,'600138,中青旅,21.29,21.35,20.75,21.13,21.13,0.16,0.7572,0.9928,6976273,146828175.0,15410553600.0,14960870989.0 2016-09-05,'600138,中青旅,21.13,21.38,21.08,21.3,21.23,-0.1,-0.471,0.7526,5288781,112363160.0,15294739200.0,14848436073.1 2016-09-02,'600138,中青旅,21.23,21.27,20.94,20.94,21.0,0.23,1.0952,0.9652,6782814,143493969.0,15367123200.0,14918707895.5 2016-09-01,'600138,中青旅,21.0,21.22,20.95,21.13,21.2,-0.2,-0.9434,1.0158,7138464,150825562.0,15200640000.0,14757082704.0 2016-08-31,'600138,中青旅,21.2,21.32,21.05,21.29,21.27,-0.07,-0.3291,1.1502,8082796,171201237.0,15345408000.0,14897626348.8 2016-08-30,'600138,中青旅,21.27,21.34,21.14,21.3,21.29,-0.02,-0.0939,1.0045,7059140,150058811.0,15396076800.0,14946816624.5 2016-08-29,'600138,中青旅,21.29,21.33,21.08,21.15,21.14,0.15,0.7096,0.9634,6769860,143526792.0,15410553600.0,14960870989.0 2016-08-26,'600138,中青旅,21.14,21.4,20.98,20.98,20.95,0.19,0.9069,1.1193,7865831,166969492.0,15301977600.0,14855463255.4 2016-08-25,'600138,中青旅,20.95,21.0,20.75,21.0,21.15,-0.2,-0.9456,1.0097,7095547,148092821.0,15164448000.0,14721946792.8 2016-08-24,'600138,中青旅,21.15,21.39,21.09,21.19,21.04,0.11,0.5228,1.0379,7293369,154770948.0,15309216000.0,14862490437.6 2016-08-23,'600138,中青旅,21.04,21.13,20.85,20.89,20.91,0.13,0.6217,0.9893,6952046,146049283.0,15229593600.0,14785191433.0 2016-08-22,'600138,中青旅,20.91,21.15,20.76,20.9,20.93,-0.02,-0.0956,1.1283,7928553,165974203.0,15135494400.0,14693838063.8 2016-08-19,'600138,中青旅,20.93,21.44,20.88,21.35,21.34,-0.41,-1.9213,1.3744,9658318,203467370.0,15149971200.0,14707892428.3 2016-08-18,'600138,中青旅,21.34,21.6,21.19,21.29,21.32,0.02,0.0938,1.2781,8981216,192444973.0,15446745600.0,14996006900.2 2016-08-17,'600138,中青旅,21.32,21.47,21.02,21.32,21.4,-0.08,-0.3738,1.5094,10606646,225145433.0,15432268800.0,14981952535.7 2016-08-16,'600138,中青旅,21.4,21.65,21.3,21.56,21.56,-0.16,-0.7421,1.8147,12752481,272987064.0,15490176000.0,15038169993.6 2016-08-15,'600138,中青旅,21.56,21.79,21.12,21.29,21.27,0.29,1.3634,2.1224,14914509,319750445.0,15605990400.0,15150604909.4 2016-08-12,'600138,中青旅,21.27,21.45,20.9,21.25,21.27,0.0,0.0,1.575,11067676,234381449.0,15396076800.0,14946816624.5 2016-08-11,'600138,中青旅,21.27,21.6,20.71,20.87,20.82,0.45,2.1614,2.8292,19881037,421610081.0,15396076800.0,14946816624.5 2016-08-10,'600138,中青旅,20.82,21.1,20.56,20.65,20.57,0.25,1.2154,1.7172,12067016,251722669.0,15070348800.0,14630593423.7 2016-08-09,'600138,中青旅,20.57,20.77,20.47,20.5,20.56,0.01,0.0486,0.845,5938173,122042194.0,14889388800.0,14454913867.7 2016-08-08,'600138,中青旅,20.56,20.59,20.06,20.15,20.22,0.34,1.6815,0.8296,5829826,118804847.0,14882150400.0,14447886685.4 2016-08-05,'600138,中青旅,20.22,20.62,20.21,20.58,20.58,-0.36,-1.7493,0.8156,5731703,117058063.0,14636044800.0,14208962489.3 2016-08-04,'600138,中青旅,20.58,20.65,20.3,20.46,20.58,0.0,0.0,0.7796,5478196,112075467.0,14896627200.0,14461941049.9 2016-08-03,'600138,中青旅,20.58,20.78,20.26,20.31,20.32,0.26,1.2795,1.6596,11662413,240179731.0,14896627200.0,14461941049.9 2016-08-02,'600138,中青旅,20.32,20.38,20.05,20.09,20.09,0.23,1.1448,0.7895,5547926,111995737.0,14708428800.0,14279234311.7 2016-08-01,'600138,中青旅,20.09,20.38,19.81,20.26,20.37,-0.28,-1.3746,0.9836,6912218,139079032.0,14541945600.0,14117609120.2 2016-07-29,'600138,中青旅,20.37,20.65,20.0,20.01,20.0,0.37,1.85,1.9536,13728017,279922462.0,14744620800.0,14314370222.9 2016-07-28,'600138,中青旅,20.0,20.05,19.6,19.78,19.66,0.34,1.7294,1.2727,8943176,177263723.0,14476800000.0,14054364480.0 2016-07-27,'600138,中青旅,19.66,20.24,19.46,20.17,20.2,-0.54,-2.6733,1.166,8193819,162520227.0,14230694400.0,13815440283.8 2016-07-26,'600138,中青旅,20.2,20.21,19.9,19.9,20.01,0.19,0.9495,0.8665,6089047,122226870.0,14621568000.0,14194908124.8 2016-07-25,'600138,中青旅,20.01,20.21,19.9,19.97,19.97,0.04,0.2003,0.6145,4318277,86572545.0,14484038400.0,14061391662.2 2016-07-22,'600138,中青旅,19.97,20.05,19.86,20.0,19.98,-0.01,-0.0501,0.8255,5800965,115734333.0,14455084800.0,14033282933.3 2016-07-21,'600138,中青旅,19.98,20.16,19.9,19.93,20.01,-0.03,-0.1499,0.7651,5376563,107748953.0,14462323200.0,14040310115.5 2016-07-20,'600138,中青旅,20.01,20.11,19.94,20.04,20.04,-0.03,-0.1497,0.7312,5137997,102867373.0,14484038400.0,14061391662.2 2016-07-19,'600138,中青旅,20.04,20.14,19.83,20.08,20.1,-0.06,-0.2985,0.8602,6044965,120727965.0,14505753600.0,14082473209.0 2016-07-18,'600138,中青旅,20.1,20.46,19.88,20.4,20.46,-0.36,-1.7595,1.8074,12701058,255353456.0,14549184000.0,14124636302.4 2016-07-15,'600138,中青旅,20.46,20.62,20.31,20.6,20.31,0.15,0.7386,1.3604,9559552,195631247.0,14809766400.0,14377614863.0 2016-07-14,'600138,XD中青旅,20.31,20.45,20.2,20.34,20.35,-0.04,-0.1966,0.7837,5506992,111880880.0,14701190400.0,14272207129.4 2016-07-13,'600138,中青旅,20.45,20.62,20.32,20.52,20.41,0.04,0.196,1.1462,8054782,164813420.0,14802528000.0,14370587680.8 2016-07-12,'600138,中青旅,20.41,20.55,19.81,19.85,19.8,0.61,3.0808,1.3449,9450624,190125767.0,14773574400.0,14342478951.8 2016-07-11,'600138,中青旅,19.8,20.14,19.75,19.93,19.95,-0.15,-0.7519,0.8072,5672048,113363653.0,14332032000.0,13913820835.2 2016-07-08,'600138,中青旅,19.95,20.15,19.92,20.05,20.09,-0.14,-0.6969,0.8466,5949027,118973093.0,14440608000.0,14019228568.8 2016-07-07,'600138,中青旅,20.09,20.29,19.75,19.8,19.87,0.22,1.1072,2.038,14321419,287264081.0,14541945600.0,14117609120.2 2016-07-06,'600138,中青旅,19.87,19.9,19.57,19.58,19.66,0.21,1.0682,1.8884,13270041,262273959.0,14382700800.0,13963011110.9 2016-07-05,'600138,中青旅,19.66,19.77,19.56,19.64,19.66,0.0,0.0,1.2043,8463036,166274433.0,14230694400.0,13815440283.8 2016-07-04,'600138,中青旅,19.66,19.67,19.35,19.43,19.43,0.23,1.1837,1.439,10111849,197730704.0,14230694400.0,13815440283.8 2016-07-01,'600138,中青旅,19.43,19.53,19.3,19.31,19.32,0.11,0.5694,0.9805,6890070,133850952.0,14064211200.0,13653815092.3 2016-06-30,'600138,中青旅,19.32,19.4,19.19,19.39,19.31,0.01,0.0518,0.5679,3990950,77014627.0,13984588800.0,13576516087.7 2016-06-29,'600138,中青旅,19.31,19.54,19.28,19.51,19.39,-0.08,-0.4126,1.2099,8502462,164558190.0,13977350400.0,13569488905.4 2016-06-28,'600138,中青旅,19.39,19.42,19.18,19.27,19.37,0.02,0.1033,0.8206,5766464,111321324.0,14035257600.0,13625706363.4 2016-06-27,'600138,中青旅,19.37,19.4,19.13,19.13,19.26,0.11,0.5711,1.2327,8662080,167347551.0,14020780800.0,13611651998.9 2016-06-24,'600138,中青旅,19.26,19.4,18.78,19.18,19.24,0.02,0.104,1.1453,8048251,154535896.0,13941158400.0,13534352994.2 2016-06-23,'600138,中青旅,19.24,19.38,19.12,19.28,19.29,-0.05,-0.2592,0.7465,5245630,100922091.0,13926681600.0,13520298629.8 2016-06-22,'600138,中青旅,19.29,19.3,19.05,19.28,19.28,0.01,0.0519,0.9278,6519849,124938612.0,13962873600.0,13555434541.0 2016-06-21,'600138,中青旅,19.28,19.65,19.22,19.55,19.52,-0.24,-1.2295,1.0863,7633734,148629218.0,13955635200.0,13548407358.7 2016-06-20,'600138,中青旅,19.52,19.58,19.35,19.35,19.2,0.32,1.6667,1.1322,7956213,155120479.0,14129356800.0,13717059732.5 2016-06-17,'600138,中青旅,19.2,19.45,19.16,19.2,19.16,0.04,0.2088,0.8272,5812685,112292773.0,13897728000.0,13492189900.8 2016-06-16,'600138,中青旅,19.16,19.46,19.11,19.35,19.45,-0.29,-1.491,1.1972,8412842,162504729.0,13868774400.0,13464081171.8 2016-06-15,'600138,中青旅,19.45,19.48,18.75,18.81,19.03,0.42,2.207,1.9837,13940064,267707750.0,14078688000.0,13667869456.8 2016-06-14,'600138,中青旅,19.03,19.32,18.96,19.1,19.04,-0.01,-0.0525,1.3474,9468748,180917724.0,13774675200.0,13372727802.7 2016-06-13,'600138,中青旅,19.04,19.48,19.03,19.23,19.35,-0.31,-1.6021,1.382,9711316,186950812.0,13781913600.0,13379754985.0 2016-06-08,'600138,中青旅,19.35,19.67,19.23,19.67,19.7,-0.35,-1.7766,1.2764,8969420,173631948.0,14006304000.0,13597597634.4 2016-06-07,'600138,中青旅,19.7,19.91,19.58,19.88,19.89,-0.19,-0.9553,1.0195,7164068,141386219.0,14259648000.0,13843549012.8 2016-06-06,'600138,中青旅,19.89,19.95,19.81,19.88,19.86,0.03,0.1511,0.872,6127454,121750659.0,14397177600.0,13977065475.4 2016-06-03,'600138,中青旅,19.86,19.89,19.6,19.69,19.69,0.17,0.8634,1.2669,8902396,175963340.0,14375462400.0,13955983928.6 2016-06-02,'600138,中青旅,19.69,19.75,19.53,19.71,19.79,-0.1,-0.5053,0.9981,7014041,137692123.0,14252409600.0,13836521830.6 2016-06-01,'600138,中青旅,19.79,19.9,19.64,19.9,19.87,-0.08,-0.4026,1.0812,7598098,150046143.0,14324793600.0,13906793653.0 2016-05-31,'600138,中青旅,19.87,19.88,19.2,19.22,19.28,0.59,3.0602,1.2257,8613171,169330040.0,14382700800.0,13963011110.9 2016-05-30,'600138,中青旅,19.28,19.38,19.13,19.28,19.42,-0.14,-0.7209,0.4998,3512067,67542550.0,13955635200.0,13548407358.7 2016-05-27,'600138,中青旅,19.42,19.59,19.25,19.26,19.31,0.11,0.5697,0.6343,4457442,86731902.0,14056972800.0,13646787910.1 2016-05-26,'600138,中青旅,19.31,19.36,19.12,19.27,19.16,0.15,0.7829,0.4644,3263109,62823051.0,13977350400.0,13569488905.4 2016-05-25,'600138,中青旅,19.16,19.38,19.04,19.17,19.07,0.09,0.4719,0.6612,4646023,89388956.0,13868774400.0,13464081171.8 2016-05-24,'600138,中青旅,19.07,19.35,19.0,19.35,19.35,-0.28,-1.447,0.6228,4376226,83510276.0,13803628800.0,13400836531.7 2016-05-23,'600138,中青旅,19.35,19.42,19.24,19.36,19.27,0.08,0.4152,0.5902,4147481,80152757.0,14006304000.0,13597597634.4 2016-05-20,'600138,中青旅,19.27,19.28,19.04,19.2,19.17,0.1,0.5216,0.6865,4824355,92393817.0,13948396800.0,13541380176.5 2016-05-19,'600138,中青旅,19.17,19.57,19.07,19.39,19.39,-0.22,-1.1346,0.8313,5841911,112862224.0,13876012800.0,13471108354.1 2016-05-18,'600138,中青旅,19.39,20.01,19.1,19.85,20.06,-0.67,-3.34,1.2968,9113052,177188991.0,14035257600.0,13625706363.4 2016-05-17,'600138,中青旅,20.06,20.33,19.85,19.85,19.89,0.17,0.8547,1.0831,7610938,152488645.0,14520230400.0,14096527573.4 2016-05-16,'600138,中青旅,19.89,19.92,19.56,19.85,19.88,0.01,0.0503,0.5618,3948180,77970452.0,14397177600.0,13977065475.4 2016-05-13,'600138,中青旅,19.88,20.06,19.66,19.9,19.83,0.05,0.2521,0.6142,4316260,85560061.0,14389939200.0,13970038293.1 2016-05-12,'600138,中青旅,19.83,19.97,19.42,19.8,19.99,-0.16,-0.8004,0.7975,5604528,110280241.0,14353747200.0,13934902381.9 2016-05-11,'600138,中青旅,19.99,20.1,19.3,19.39,19.27,0.72,3.7364,1.5281,10737939,212214751.0,14469561600.0,14047337297.8 2016-05-10,'600138,中青旅,19.27,19.5,19.08,19.34,19.26,0.01,0.0519,0.5331,3745995,72386092.0,13948396800.0,13541380176.5 2016-05-09,'600138,中青旅,19.26,19.38,19.0,19.36,19.46,-0.2,-1.0277,0.991,6964121,133404495.0,13941158400.0,13534352994.2 2016-05-06,'600138,中青旅,19.46,20.33,19.4,20.22,20.18,-0.72,-3.5679,1.2952,9101652,180638161.0,14085926400.0,13674896639.0 2016-05-05,'600138,中青旅,20.18,20.42,19.98,20.06,20.1,0.08,0.398,1.5462,10865459,220209437.0,14607091200.0,14180853760.3 2016-05-04,'600138,中青旅,20.1,20.27,19.98,20.18,20.37,-0.27,-1.3255,1.2375,8696122,175041727.0,14549184000.0,14124636302.4 2016-05-03,'600138,中青旅,20.37,20.5,19.68,19.83,19.88,0.49,2.4648,1.5881,11159616,223959359.0,14744620800.0,14314370222.9 2016-04-29,'600138,中青旅,19.88,20.09,19.55,19.55,19.56,0.32,1.636,1.0286,7228355,143694379.0,14389939200.0,13970038293.1 2016-04-28,'600138,中青旅,19.56,19.6,19.28,19.54,19.48,0.08,0.4107,0.5412,3803433,73951827.0,14158310400.0,13745168461.4 2016-04-27,'600138,中青旅,19.48,19.78,19.47,19.7,19.67,-0.19,-0.9659,0.7422,5215817,102349815.0,14100403200.0,13688951003.5 2016-04-26,'600138,中青旅,19.67,19.74,19.43,19.47,19.55,0.12,0.6138,0.8216,5773244,112961224.0,14237932800.0,13822467466.1 2016-04-25,'600138,中青旅,19.55,19.98,19.44,19.98,20.01,-0.46,-2.2989,1.0166,7143638,140300549.0,14151072000.0,13738141279.2 2016-04-22,'600138,中青旅,20.01,20.06,19.6,19.75,19.76,0.25,1.2652,0.8205,5766116,114336136.0,14484038400.0,14061391662.2 2016-04-21,'600138,中青旅,19.76,20.22,19.68,19.69,19.69,0.07,0.3555,0.8866,6230525,124410152.0,14303078400.0,13885712106.2 2016-04-20,'600138,中青旅,19.69,20.55,19.35,20.43,20.41,-0.72,-3.5277,0.9772,6866871,136797124.0,14252409600.0,13836521830.6 2016-04-19,'600138,中青旅,20.41,20.48,20.18,20.4,20.29,0.12,0.5914,0.5388,3786239,77059046.0,14773574400.0,14342478951.8 2016-04-18,'600138,中青旅,20.29,20.8,20.2,20.8,20.81,-0.52,-2.4988,0.9183,6453379,131579924.0,14686713600.0,14258152765.0 2016-04-15,'600138,中青旅,20.81,20.98,20.59,20.95,20.91,-0.1,-0.4782,0.7255,5098172,105694450.0,15063110400.0,14623566241.4 2016-04-14,'600138,中青旅,20.91,21.01,20.7,20.78,20.68,0.23,1.1122,1.0459,7349999,153450395.0,15135494400.0,14693838063.8 2016-04-13,'600138,中青旅,20.68,20.89,20.5,20.59,20.44,0.24,1.1742,1.4654,10297896,213482439.0,14969011200.0,14532212872.3 2016-04-12,'600138,中青旅,20.44,20.83,20.23,20.77,20.77,-0.33,-1.5888,0.7678,5395441,110202808.0,14795289600.0,14363560498.6 2016-04-11,'600138,中青旅,20.77,20.87,20.3,20.31,20.25,0.52,2.5679,1.0501,7379323,152744467.0,15034156800.0,14595457512.5 2016-04-08,'600138,中青旅,20.25,20.86,20.01,20.7,20.72,-0.47,-2.2683,1.3601,9557490,193668201.0,14657760000.0,14230044036.0 2016-04-07,'600138,中青旅,20.72,21.07,20.7,20.95,20.94,-0.22,-1.0506,0.4859,3414662,71191057.0,14997964800.0,14560321601.3 2016-04-06,'600138,中青旅,20.94,21.18,20.85,21.05,21.1,-0.16,-0.7583,0.8608,6049003,126928334.0,15157209600.0,14714919610.6 2016-04-05,'600138,中青旅,21.1,21.25,20.52,20.61,20.69,0.41,1.9816,1.2803,8996799,189351209.0,15273024000.0,14827354526.4 2016-04-01,'600138,中青旅,20.69,20.9,20.41,20.7,20.89,-0.2,-0.9574,0.8648,6076821,125066721.0,14976249600.0,14539240054.6 2016-03-31,'600138,中青旅,20.89,21.42,20.67,20.8,20.77,0.12,0.5778,1.6607,11669717,246198517.0,15121017600.0,14679783699.4 2016-03-30,'600138,中青旅,20.77,20.85,20.24,20.24,20.21,0.56,2.7709,1.0214,7177379,148275578.0,15034156800.0,14595457512.5 2016-03-29,'600138,中青旅,20.21,20.77,20.16,20.6,20.52,-0.31,-1.5107,1.2534,8807921,179516045.0,14628806400.0,14201935307.0 2016-03-28,'600138,中青旅,20.52,21.15,20.5,20.75,20.59,-0.07,-0.34,1.9857,13953739,289720637.0,14853196800.0,14419777956.5 2016-03-25,'600138,中青旅,20.59,20.63,19.8,19.9,19.92,0.67,3.3635,1.6924,11893046,242801528.0,14903865600.0,14468968232.2 2016-03-24,'600138,中青旅,19.92,20.29,19.72,19.95,20.02,-0.1,-0.4995,1.0807,7594466,152278743.0,14418892800.0,13998147022.1 2016-03-23,'600138,中青旅,20.02,20.15,19.71,20.0,20.01,0.01,0.05,0.9353,6572798,130658931.0,14491276800.0,14068418844.5 2016-03-22,'600138,中青旅,20.01,20.2,19.86,20.0,20.2,-0.19,-0.9406,1.0941,7688602,154057654.0,14484038400.0,14061391662.2 2016-03-21,'600138,中青旅,20.2,20.45,19.58,19.67,19.51,0.69,3.5366,1.9404,13635702,273246411.0,14621568000.0,14194908124.8 2016-03-18,'600138,中青旅,19.51,19.66,19.0,19.08,19.05,0.46,2.4147,1.8077,12703362,246512398.0,14122118400.0,13710032550.2 2016-03-17,'600138,中青旅,19.05,19.15,18.7,18.8,18.72,0.33,1.7628,1.1358,7981714,151319907.0,13789152000.0,13386782167.2 2016-03-16,'600138,中青旅,18.72,19.15,18.68,19.09,18.97,-0.25,-1.3179,0.7696,5408330,101684333.0,13550284800.0,13154885153.3 2016-03-15,'600138,中青旅,18.97,19.27,18.83,19.11,19.18,-0.21,-1.0949,0.9192,6459477,123030597.0,13731244800.0,13330564709.3 2016-03-14,'600138,中青旅,19.18,19.6,18.82,18.95,18.9,0.28,1.4815,1.3754,9665082,186443377.0,13883251200.0,13478135536.3 2016-03-11,'600138,中青旅,18.9,19.1,18.65,19.1,19.15,-0.25,-1.3055,0.6135,4311160,81555988.0,13680576000.0,13281374433.6 2016-03-10,'600138,中青旅,19.15,19.35,18.9,19.29,19.29,-0.14,-0.7258,0.7183,5047752,96635178.0,13861536000.0,13457053989.6 2016-03-09,'600138,中青旅,19.29,19.6,18.67,18.8,19.07,0.22,1.1536,1.1265,7916058,152588787.0,13962873600.0,13555434541.0 2016-03-08,'600138,中青旅,19.07,19.39,18.39,19.31,19.4,-0.33,-1.701,1.0208,7173370,134482334.0,13803628800.0,13400836531.7 2016-03-07,'600138,中青旅,19.4,19.46,19.13,19.25,19.03,0.37,1.9443,1.0084,7085925,136759560.0,14042496000.0,13632733545.6 2016-03-04,'600138,中青旅,19.03,19.57,18.66,19.46,19.52,-0.49,-2.5102,1.0059,7068303,135326963.0,13774675200.0,13372727802.7 2016-03-03,'600138,中青旅,19.52,19.92,19.46,19.64,19.74,-0.22,-1.1145,0.9843,6917064,135861295.0,14129356800.0,13717059732.5 2016-03-02,'600138,中青旅,19.74,19.85,18.91,18.97,19.02,0.72,3.7855,1.0176,7150720,138479744.0,14288601600.0,13871657741.8 2016-03-01,'600138,中青旅,19.02,19.1,18.61,18.68,18.61,0.41,2.2031,0.6972,4899626,92630752.0,13767436800.0,13365700620.5 2016-02-29,'600138,中青旅,18.61,19.27,18.21,19.27,19.21,-0.6,-3.1234,0.9121,6409171,119257188.0,13470662400.0,13077586148.6 2016-02-26,'600138,中青旅,19.21,19.37,18.88,18.88,18.68,0.53,2.8373,1.0738,7545875,144366531.0,13904966400.0,13499217083.0 2016-02-25,'600138,中青旅,18.68,20.4,18.5,20.31,20.49,-1.81,-8.8336,1.5027,10560033,204786892.0,13521331200.0,13126776424.3 2016-02-24,'600138,中青旅,20.49,20.56,20.03,20.4,20.35,0.14,0.688,0.9571,6725779,136693516.0,14831481600.0,14398696409.8 2016-02-23,'600138,中青旅,20.35,21.06,20.05,21.06,21.07,-0.72,-3.4172,1.379,9690269,198398271.0,14730144000.0,14300315858.4 2016-02-22,'600138,中青旅,21.07,21.09,20.7,20.85,20.69,0.38,1.8366,0.9605,6749665,141134217.0,15251308800.0,14806272979.7 2016-02-19,'600138,中青旅,20.69,21.0,20.58,20.81,20.89,-0.2,-0.9574,0.7343,5159847,106997666.0,14976249600.0,14539240054.6 2016-02-18,'600138,中青旅,20.89,21.45,20.8,21.35,21.29,-0.4,-1.8788,0.7816,5492750,115633439.0,15121017600.0,14679783699.4 2016-02-17,'600138,中青旅,21.29,21.54,20.8,21.26,21.26,0.03,0.1411,1.0807,7594540,160440209.0,15410553600.0,14960870989.0 2016-02-16,'600138,中青旅,21.26,21.68,20.73,20.73,20.72,0.54,2.6062,1.2497,8781914,187396132.0,15388838400.0,14939789442.2 2016-02-15,'600138,中青旅,20.72,21.1,19.7,19.76,20.26,0.46,2.2705,1.2843,9024660,185869542.0,14997964800.0,14560321601.3 2016-02-05,'600138,中青旅,20.26,20.73,20.23,20.69,20.58,-0.32,-1.5549,0.6243,4386907,89869574.0,14664998400.0,14237071218.2 2016-02-04,'600138,中青旅,20.58,20.8,19.87,19.87,19.86,0.72,3.6254,1.1384,7999777,163573534.0,14896627200.0,14461941049.9 2016-02-03,'600138,中青旅,19.86,19.95,19.38,19.58,19.82,0.04,0.2018,0.7019,4932124,97072110.0,14375462400.0,13955983928.6 2016-02-02,'600138,中青旅,19.82,20.03,19.44,19.5,19.37,0.45,2.3232,1.0335,7262587,143051247.0,14346508800.0,13927875199.7 2016-02-01,'600138,中青旅,19.37,19.83,19.3,19.3,19.33,0.04,0.2069,0.9678,6800912,133252838.0,14020780800.0,13611651998.9 2016-01-29,'600138,中青旅,19.33,19.49,18.51,18.54,18.78,0.55,2.9286,0.8619,6056865,116765512.0,13991827200.0,13583543269.9 2016-01-28,'600138,中青旅,18.78,19.6,18.58,19.01,19.18,-0.4,-2.0855,1.1865,8338010,160214130.0,13593715200.0,13197048246.7 2016-01-27,'600138,中青旅,19.18,19.98,18.31,19.78,19.87,-0.69,-3.4726,1.7045,11977765,226670317.0,13883251200.0,13478135536.3 2016-01-26,'600138,中青旅,19.87,20.88,19.26,20.83,21.03,-1.16,-5.5159,1.1107,7804995,158061445.0,14382700800.0,13963011110.9 2016-01-25,'600138,中青旅,21.03,21.2,20.78,20.85,20.79,0.24,1.1544,0.8735,6138182,128885498.0,15222355200.0,14778164250.7 2016-01-22,'600138,中青旅,20.79,20.83,19.8,20.53,20.38,0.41,2.0118,1.3143,9235581,188299720.0,15048633600.0,14609511877.0 2016-01-21,'600138,中青旅,20.38,21.1,20.21,20.21,20.56,-0.18,-0.8755,2.1215,14908405,309269169.0,14751859200.0,14321397405.1 2016-01-20,'600138,中青旅,20.56,21.3,20.4,21.06,21.17,-0.61,-2.8814,1.3393,9411386,196087463.0,14882150400.0,14447886685.4 2016-01-19,'600138,中青旅,21.17,21.19,20.39,20.39,20.3,0.87,4.2857,1.4522,10205142,212403841.0,15323692800.0,14876544802.1 2016-01-18,'600138,中青旅,20.3,21.06,19.73,19.85,20.41,-0.11,-0.539,1.3157,9245383,190589653.0,14693952000.0,14265179947.2 2016-01-15,'600138,中青旅,20.41,21.2,20.21,20.7,20.76,-0.35,-1.6859,1.4899,10469727,216557217.0,14773574400.0,14342478951.8 2016-01-14,'600138,中青旅,20.76,20.85,19.18,19.85,20.02,0.74,3.6963,1.9192,13486652,271954937.0,15026918400.0,14588430330.2 2016-01-13,'600138,中青旅,20.02,20.97,19.65,20.88,20.27,-0.25,-1.2333,2.0184,14183519,289589201.0,14491276800.0,14068418844.5 2016-01-12,'600138,中青旅,20.27,20.49,19.55,19.79,19.4,0.87,4.4845,2.3009,16169174,326329544.0,14672236800.0,14244098400.5 2016-01-11,'600138,中青旅,19.4,20.69,19.37,19.88,20.28,-0.88,-4.3393,2.0719,14559713,292379456.0,14042496000.0,13632733545.6 2016-01-08,'600138,中青旅,20.28,20.93,18.7,19.94,19.36,0.92,4.7521,3.1915,22427563,447201526.0,14679475200.0,14251125582.7 2016-01-07,'600138,中青旅,19.36,20.95,19.31,20.95,21.45,-2.09,-9.7436,0.6995,4915600,97942385.0,14013542400.0,13604624816.6 2016-01-06,'600138,中青旅,21.45,21.61,21.01,21.22,21.28,0.17,0.7989,1.7416,12238862,261270184.0,15526368000.0,15073305904.8 2016-01-05,'600138,中青旅,21.28,21.59,20.22,20.22,21.09,0.19,0.9009,2.5915,18210600,384896991.0,15403315200.0,14953843806.7 2016-01-04,'600138,中青旅,21.09,23.24,21.0,23.24,23.31,-2.22,-9.5238,1.8148,12752790,282259963.0,15265785600.0,14820327344.2 2015-12-31,'600138,中青旅,23.31,23.75,23.1,23.3,23.37,-0.06,-0.2567,2.0496,14402702,338045371.0,16872710400.0,16380361801.4 2015-12-30,'600138,中青旅,23.37,23.48,23.1,23.3,23.25,0.12,0.5161,1.8806,13215606,307977199.0,16916140800.0,16422524894.9 2015-12-29,'600138,中青旅,23.25,23.69,22.85,23.66,22.98,0.27,1.1749,1.3709,9633236,222823662.0,16829280000.0,16338198708.0 2015-12-28,'600138,中青旅,22.98,24.15,22.9,24.08,24.07,-1.09,-4.5285,2.5151,17674266,413726391.0,16633843200.0,16148464787.5 2015-12-25,'600138,中青旅,24.07,24.28,23.82,23.92,24.03,0.04,0.1665,1.5876,11156529,268205795.0,17422828800.0,16914427651.7 2015-12-24,'600138,中青旅,24.03,24.58,23.7,24.4,24.93,-0.9,-3.6101,2.9399,20659532,495145514.0,17393875200.0,16886318922.7 2015-12-23,'600138,中青旅,24.93,26.39,24.52,24.95,24.89,0.04,0.1607,4.9785,34984766,887970217.0,18045331200.0,17518765324.3 2015-12-22,'600138,中青旅,24.89,25.33,24.46,25.0,25.22,-0.33,-1.3085,3.93,27617146,684789362.0,18016377600.0,17490656595.4 2015-12-21,'600138,中青旅,25.22,26.01,23.65,23.7,23.78,1.44,6.0555,5.9432,41763954,1045316328.0,18255244800.0,17722553609.3 2015-12-18,'600138,中青旅,23.78,24.23,22.69,23.0,23.08,0.7,3.0329,5.0391,35410513,829395035.0,17212915200.0,16710639366.7 2015-12-17,'600138,中青旅,23.08,23.25,22.13,22.28,21.91,1.17,5.34,3.7868,26610537,602336785.0,16706227200.0,16218736609.9 2015-12-16,'600138,中青旅,21.91,22.98,21.85,22.83,22.74,-0.83,-3.65,3.1645,22237342,495132691.0,15859334400.0,15396556287.8 2015-12-15,'600138,中青旅,22.74,23.08,22.3,22.61,22.6,0.14,0.6195,2.4087,16926622,383959794.0,16460121600.0,15979812413.8 2015-12-14,'600138,中青旅,22.6,22.69,21.11,21.25,21.48,1.12,5.2142,2.0873,14667698,321549423.0,16358784000.0,15881431862.4 2015-12-11,'600138,中青旅,21.48,21.94,21.1,21.51,21.96,-0.48,-2.1858,1.8206,12793959,274422309.0,15548083200.0,15094387451.5 2015-12-10,'600138,中青旅,21.96,23.28,21.7,22.23,22.18,-0.22,-0.9919,4.1003,28813598,654963040.0,15895526400.0,15431692199.0 2015-12-09,'600138,中青旅,22.18,22.46,21.41,21.59,21.59,0.59,2.7327,2.6775,18815086,417058593.0,16054771200.0,15586290208.3 2015-12-08,'600138,中青旅,21.59,22.28,21.53,22.25,22.5,-0.91,-4.0444,2.2277,15654764,341430388.0,15627705600.0,15171686456.2 2015-12-07,'600138,中青旅,22.5,22.75,22.0,22.0,21.6,0.9,4.1667,4.1566,29208903,656127480.0,16286400000.0,15811160040.0 2015-12-04,'600138,中青旅,21.6,22.18,20.95,21.05,21.15,0.45,2.1277,3.6725,25807119,562332778.0,15634944000.0,15178713638.4 2015-12-03,'600138,中青旅,21.15,21.17,20.71,21.0,21.28,-0.13,-0.6109,2.3115,16243030,340111922.0,15309216000.0,14862490437.6 2015-12-02,'600138,中青旅,21.28,21.65,20.52,20.8,19.8,1.48,7.4747,4.3859,30820628,649863656.0,15403315200.0,14953843806.7 2015-12-01,'600138,中青旅,19.8,19.98,19.24,19.4,19.39,0.41,2.1145,1.2635,8878940,174420610.0,14332032000.0,13913820835.2 2015-11-30,'600138,中青旅,19.39,19.75,18.67,19.48,19.25,0.14,0.7273,1.7683,12426399,240144520.0,14035257600.0,13625706363.4 2015-11-27,'600138,中青旅,19.25,20.75,19.22,20.7,20.77,-1.52,-7.3182,1.9875,13966248,280842101.0,13933920000.0,13527325812.0 2015-11-26,'600138,中青旅,20.77,20.98,20.5,20.85,20.74,0.03,0.1446,1.5152,10647488,220618592.0,15034156800.0,14595457512.5 2015-11-25,'600138,中青旅,20.74,20.85,20.36,20.5,20.64,0.1,0.4845,1.4378,10103497,208332617.0,15012441600.0,14574375965.8 2015-11-24,'600138,中青旅,20.64,20.96,20.2,20.9,20.97,-0.33,-1.5737,1.6234,11408168,234271229.0,14940057600.0,14504104143.4 2015-11-23,'600138,中青旅,20.97,21.32,20.85,21.25,21.16,-0.19,-0.8979,1.5749,11067286,233314727.0,15178924800.0,14736001157.3 2015-11-20,'600138,中青旅,21.16,21.48,21.0,21.01,21.07,0.09,0.4271,2.5934,18224316,386070130.0,15316454400.0,14869517619.8 2015-11-19,'600138,中青旅,21.07,21.12,20.65,20.65,20.7,0.37,1.7874,1.9367,13609346,284944973.0,15251308800.0,14806272979.7 2015-11-18,'600138,中青旅,20.7,21.35,20.6,21.3,21.3,-0.6,-2.8169,1.5901,11173829,235273050.0,14983488000.0,14546267236.8 2015-11-17,'600138,中青旅,21.3,21.45,20.73,20.88,20.76,0.54,2.6012,2.9574,20782080,437395379.0,15417792000.0,14967898171.2 2015-11-16,'600138,中青旅,20.76,20.82,20.3,20.3,21.03,-0.27,-1.2839,1.4491,10182929,209393144.0,15026918400.0,14588430330.2 2015-11-13,'600138,中青旅,21.03,21.24,20.52,20.9,21.12,-0.09,-0.4261,1.9119,13435001,280934804.0,15222355200.0,14778164250.7 2015-11-12,'600138,中青旅,21.12,21.37,20.83,21.14,21.12,0.0,0.0,1.8417,12942219,273121253.0,15287500800.0,14841408890.9 2015-11-11,'600138,中青旅,21.12,21.39,20.88,21.25,21.22,-0.1,-0.4713,1.7342,12186412,256961497.0,15287500800.0,14841408890.9 2015-11-10,'600138,中青旅,21.22,21.49,21.11,21.2,21.28,-0.06,-0.282,2.0853,14653493,311852484.0,15359884800.0,14911680713.3 2015-11-09,'600138,中青旅,21.28,21.38,21.02,21.09,21.26,0.02,0.0941,2.5219,17721850,375960367.0,15403315200.0,14953843806.7 2015-11-06,'600138,中青旅,21.26,21.5,20.93,20.93,20.68,0.58,2.8046,3.2853,23086362,490320014.0,15388838400.0,14939789442.2 2015-11-05,'600138,中青旅,20.68,21.05,20.4,20.67,20.73,-0.05,-0.2412,3.0426,21381043,442570046.0,14969011200.0,14532212872.3 2015-11-04,'600138,中青旅,20.73,20.76,20.0,20.0,19.93,0.8,4.014,2.328,16359184,334336979.0,15005203200.0,14567348783.5 2015-11-03,'600138,中青旅,19.93,20.28,19.81,19.93,19.92,0.01,0.0502,0.9153,6432152,128919429.0,14426131200.0,14005174204.3 2015-11-02,'600138,中青旅,19.92,20.16,19.6,19.81,19.93,-0.01,-0.0502,1.671,11742756,234466933.0,14418892800.0,13998147022.1 2015-10-30,'600138,中青旅,19.93,20.53,19.92,20.49,20.58,-0.65,-3.1584,2.3986,16855604,339394822.0,14426131200.0,14005174204.3 2015-10-29,'600138,中青旅,20.58,20.81,20.17,20.58,20.63,-0.05,-0.2424,1.6306,11458291,234821703.0,14896627200.0,14461941049.9 2015-10-28,'600138,中青旅,20.63,21.5,20.6,21.24,21.51,-0.88,-4.0911,1.8345,12891192,270796305.0,14932819200.0,14497076961.1 2015-10-27,'600138,中青旅,21.51,21.8,20.67,21.0,21.17,0.34,1.606,2.7718,19477664,413671708.0,15569798400.0,15115468998.2 2015-10-26,'600138,中青旅,21.17,21.45,20.71,21.4,21.19,-0.02,-0.0944,1.9961,14027091,294630171.0,15323692800.0,14876544802.1 2015-10-23,'600138,中青旅,21.19,21.65,20.81,21.33,21.16,0.03,0.1418,2.7104,19046364,403784778.0,15338169600.0,14890599166.6 2015-10-22,'600138,中青旅,21.16,21.38,20.59,20.76,20.71,0.45,2.1729,1.4843,10430170,218166288.0,15316454400.0,14869517619.8 2015-10-21,'600138,中青旅,20.71,22.58,20.35,21.93,21.93,-1.22,-5.5632,2.6673,18743671,407406475.0,14990726400.0,14553294419.0 2015-10-20,'600138,中青旅,21.93,22.1,21.48,21.7,21.84,0.09,0.4121,1.9554,13741006,299216310.0,15873811200.0,15410610652.3 2015-10-19,'600138,中青旅,21.84,22.8,21.66,21.75,21.85,-0.01,-0.0458,2.8695,20164353,449627048.0,15808665600.0,15347366012.2 2015-10-16,'600138,中青旅,21.85,22.08,21.2,21.88,21.82,0.03,0.1375,2.7608,19400343,420239592.0,15815904000.0,15354393194.4 2015-10-15,'600138,中青旅,21.82,22.52,21.08,21.2,21.45,0.37,1.7249,2.9736,20896045,456136249.0,15794188800.0,15333311647.7 2015-10-14,'600138,中青旅,21.45,21.62,20.88,21.2,21.3,0.15,0.7042,3.357,23590237,500516835.0,15526368000.0,15073305904.8 2015-10-13,'600138,中青旅,21.3,21.34,20.55,20.55,20.93,0.37,1.7678,4.087,28720303,603109260.0,15417792000.0,14967898171.2 2015-10-12,'600138,中青旅,20.93,21.27,20.1,20.17,20.23,0.7,3.4602,5.3472,37575890,779269845.0,15149971200.0,14707892428.3 2015-10-09,'600138,中青旅,20.23,20.49,19.78,20.4,20.4,-0.17,-0.8333,3.141,22072635,441903313.0,14643283200.0,14215989671.5 2015-10-08,'600138,中青旅,20.4,20.8,20.19,20.6,20.1,0.3,1.4925,3.1805,22350072,457852919.0,14766336000.0,14335451769.6 2015-09-30,'600138,中青旅,20.1,20.69,19.84,20.55,20.54,-0.44,-2.1422,1.9345,13594327,273578839.0,14549184000.0,14124636302.4 2015-09-29,'600138,中青旅,20.54,21.17,20.31,20.41,20.85,-0.31,-1.4868,2.6089,18333005,379429258.0,14867673600.0,14433832321.0 2015-09-28,'600138,中青旅,20.85,20.9,19.7,19.7,19.69,1.16,5.8913,3.3893,23817390,486616907.0,15092064000.0,14651674970.4 2015-09-25,'600138,中青旅,19.69,20.69,19.35,20.3,20.3,-0.61,-3.0049,2.4017,16877275,337707274.0,14252409600.0,13836521830.6 2015-09-24,'600138,中青旅,20.3,20.9,19.91,20.79,20.67,-0.37,-1.79,3.243,22789029,464000666.0,14693952000.0,14265179947.2 2015-09-23,'600138,中青旅,20.67,21.06,20.22,20.4,20.97,-0.3,-1.4306,2.7218,19126474,393026694.0,14961772800.0,14525185690.1 2015-09-22,'600138,中青旅,20.97,21.3,20.39,21.12,21.1,-0.13,-0.6161,3.6873,25911435,540118364.0,15178924800.0,14736001157.3 2015-09-21,'600138,中青旅,21.1,21.1,18.66,18.9,19.18,1.92,10.0104,4.5937,32281075,653507214.0,15273024000.0,14827354526.4 2015-09-18,'600138,中青旅,19.18,19.38,18.48,18.66,18.44,0.74,4.013,2.2315,15681088,296309687.0,13883251200.0,13478135536.3 2015-09-17,'600138,中青旅,18.44,19.34,18.35,18.7,18.95,-0.51,-2.6913,2.8182,19803816,373632692.0,13347609600.0,12958124050.6 2015-09-16,'600138,中青旅,18.95,19.1,17.43,17.65,17.42,1.53,8.783,2.4632,17309278,314472447.0,13716768000.0,13316510344.8 2015-09-15,'600138,中青旅,17.42,18.18,17.18,17.65,17.75,-0.33,-1.8592,2.4881,17484604,310211631.0,12609292800.0,12241351462.1 2015-09-14,'600138,中青旅,17.75,19.5,17.49,19.2,19.13,-1.38,-7.2138,2.6851,18868997,351414070.0,12848160000.0,12473248476.0 2015-09-11,'600138,中青旅,19.13,19.37,18.81,19.2,18.97,0.16,0.8434,1.9582,13760675,262762199.0,13847059200.0,13442999625.1 2015-09-10,'600138,中青旅,18.97,19.45,18.33,18.6,18.85,0.12,0.6366,3.0721,21588025,408779895.0,13731244800.0,13330564709.3 2015-09-09,'600138,中青旅,18.85,20.3,18.68,19.63,19.32,-0.47,-2.4327,7.0281,49387902,951716184.0,13644384000.0,13246238522.4 2015-09-08,'600138,中青旅,19.32,19.48,17.7,18.15,18.2,1.12,6.1538,2.2988,16154245,302672095.0,13984588800.0,13576516087.7 2015-09-07,'600138,中青旅,18.2,19.5,17.81,18.45,18.45,-0.25,-1.355,3.1985,22476674,418278680.0,13173888000.0,12789471676.8 2015-09-02,'600138,中青旅,18.45,18.67,16.75,17.0,17.85,0.6,3.3613,4.1688,29295241,532993103.0,13354848000.0,12965151232.8 2015-09-01,'600138,中青旅,17.85,19.35,17.75,18.75,19.05,-1.2,-6.2992,2.8382,19944316,367887343.0,12920544000.0,12543520298.4 2015-08-31,'600138,中青旅,19.05,20.0,18.18,19.15,19.54,-0.49,-2.5077,2.8266,19863002,377593877.0,13789152000.0,13386782167.2 2015-08-28,'600138,中青旅,19.54,19.72,18.61,18.98,18.61,0.93,4.9973,3.2609,22914864,442334337.0,14143833600.0,13731114097.0 2015-08-27,'600138,中青旅,18.61,18.61,17.48,17.8,16.92,1.69,9.9882,3.5089,24657383,443702401.0,13470662400.0,13077586148.6 2015-08-26,'600138,中青旅,16.92,17.78,16.39,16.69,16.22,0.7,4.3157,4.0944,28772435,491086952.0,12247372800.0,11889992350.1 2015-08-25,'600138,中青旅,16.22,17.94,15.86,16.1,17.47,-1.25,-7.1551,4.7226,33186858,554808688.0,11740684800.0,11398089593.3 2015-08-24,'600138,中青旅,17.47,18.98,17.47,18.89,19.41,-1.94,-9.9948,3.7384,26270552,465445146.0,12645484800.0,12276487373.3 2015-08-21,'600138,中青旅,19.41,20.73,19.09,20.28,20.74,-1.33,-6.4127,2.4654,17324578,344711611.0,14049734400.0,13639760727.8 2015-08-20,'600138,中青旅,20.74,21.84,20.53,21.05,21.43,-0.69,-3.2198,2.0936,14712061,312549102.0,15012441600.0,14574375965.8 2015-08-19,'600138,中青旅,21.43,21.7,19.5,19.8,20.73,0.7,3.3767,3.1864,22391128,462211881.0,15511891200.0,15059251540.3 2015-08-18,'600138,中青旅,20.73,23.6,20.73,23.08,23.03,-2.3,-9.987,4.5564,32018627,710266739.0,15005203200.0,14567348783.5 2015-08-17,'600138,中青旅,23.03,23.32,22.44,23.11,23.4,-0.37,-1.5812,3.9072,27456789,627773700.0,16670035200.0,16183600698.7 2015-08-14,'600138,中青旅,23.4,24.48,23.11,23.38,23.27,0.13,0.5587,5.5282,38847994,919555096.0,16937856000.0,16443606441.6 2015-08-13,'600138,中青旅,23.27,23.3,22.51,22.8,23.0,0.27,1.1739,4.9795,34991603,804845058.0,16843756800.0,16352253072.5 2015-08-12,'600138,中青旅,23.0,23.9,22.33,23.5,23.63,-0.63,-2.6661,8.8434,62143855,1437033522.0,16648320000.0,16162519152.0 2015-08-11,'600138,中青旅,23.63,23.63,21.16,21.49,21.48,2.15,10.0093,7.6195,53543712,1218430323.0,17104339200.0,16605231633.1 2015-08-10,'600138,中青旅,21.48,21.5,20.51,20.54,20.27,1.21,5.9694,3.5848,25191133,531723562.0,15548083200.0,15094387451.5 2015-08-07,'600138,中青旅,20.27,20.44,19.6,19.6,19.32,0.95,4.9172,3.2479,22823356,457210249.0,14672236800.0,14244098400.5 2015-08-06,'600138,中青旅,19.32,20.04,18.66,19.07,19.86,-0.54,-2.719,2.5994,18266179,354933377.0,13984588800.0,13576516087.7 2015-08-05,'600138,中青旅,19.86,20.85,19.51,20.5,20.72,-0.86,-4.1506,3.7266,26187452,529219517.0,14375462400.0,13955983928.6 2015-08-04,'600138,中青旅,20.72,20.8,19.47,19.68,19.5,1.22,6.2564,3.6824,25877027,520021865.0,14997964800.0,14560321601.3 2015-08-03,'600138,中青旅,19.5,21.84,19.49,21.84,21.66,-2.16,-9.9723,4.7866,33636406,679393705.0,14114880000.0,13703005368.0 2015-07-31,'600138,中青旅,21.66,22.9,21.11,22.54,23.01,-1.35,-5.867,4.8401,34012292,752844724.0,15678374400.0,15220876731.8 2015-07-30,'600138,中青旅,23.01,23.9,22.0,22.36,22.49,0.52,2.3121,8.3906,58962376,1362422965.0,16655558400.0,16169546334.2 2015-07-29,'600138,中青旅,22.49,22.57,20.01,21.02,20.96,1.53,7.2996,5.3682,37723470,806656820.0,16279161600.0,15804132857.8 2015-07-28,'600138,中青旅,20.96,21.55,18.68,19.7,20.76,0.2,0.9634,5.9879,42078304,846630884.0,15171686400.0,14728973975.0 2015-07-27,'600138,中青旅,20.76,23.85,20.21,22.16,22.43,-1.67,-7.4454,8.0116,56299266,1279884055.0,15026918400.0,14588430330.2 2015-07-24,'600138,中青旅,22.43,23.3,22.0,22.92,22.82,-0.39,-1.709,4.0289,28311974,641673733.0,16235731200.0,15761969764.3 2015-07-23,'600138,中青旅,22.82,22.9,21.56,21.8,22.0,0.82,3.7273,3.6237,25464737,572856356.0,16518028800.0,16036029871.7 2015-07-22,'600138,中青旅,22.0,23.3,21.41,23.3,22.58,-0.58,-2.5686,3.6002,25299362,565299550.0,15924480000.0,15459800928.0 2015-07-21,'600138,中青旅,22.58,22.6,20.66,21.19,21.05,1.53,7.2684,3.9201,27547256,606033984.0,16344307200.0,15867377497.9 2015-07-20,'600138,中青旅,21.05,22.2,20.7,21.16,21.12,-0.07,-0.3314,3.0478,21417644,457925218.0,15236832000.0,14792218615.2 2015-07-17,'600138,中青旅,21.12,21.31,19.64,19.88,19.63,1.49,7.5904,2.6761,18805588,387535487.0,15287500800.0,14841408890.9 2015-07-16,'600138,中青旅,19.63,20.07,18.1,19.07,19.07,0.56,2.9365,2.0962,14730229,285322187.0,14208979200.0,13794358737.1 2015-07-15,'600138,中青旅,19.07,20.87,19.07,20.7,21.19,-2.12,-10.0047,3.0309,21298422,421791446.0,13803628800.0,13400836531.7 2015-07-14,'600138,中青旅,21.19,22.68,20.84,21.06,21.93,-0.74,-3.3744,5.0274,35328317,772892339.0,15338169600.0,14890599166.6 2015-07-13,'600138,中青旅,21.93,21.93,20.38,20.94,19.94,1.99,9.9799,5.8909,41396608,893294310.0,15873811200.0,15410610652.3 2015-07-10,'600138,XD中青旅,19.94,19.94,18.23,19.0,18.13,1.81,9.9835,1.6683,11723756,231440665.0,14433369600.0,14012201386.6 2015-07-09,'600138,中青旅,18.23,18.23,16.01,16.65,16.57,1.66,10.0181,3.1512,22144007,387982944.0,13195603200.0,12810553223.5 2015-07-08,'600138,中青旅,16.57,17.55,16.57,16.57,18.41,-1.84,-9.9946,11.6959,82189153,1376668361.0,11994028800.0,11644040971.7 2015-07-07,'600138,中青旅,18.41,19.8,18.41,19.0,20.45,-2.04,-9.9756,2.2615,15891717,298618565.0,13325894400.0,12937042503.8 2015-07-06,'600138,中青旅,20.45,21.65,18.48,21.65,19.68,0.77,3.9126,3.8663,27169236,550866986.0,14802528000.0,14370587680.8 2015-07-03,'600138,中青旅,19.68,20.03,17.63,18.8,19.25,0.43,2.2338,4.2849,30110833,570960100.0,14245171200.0,13829494648.3 2015-07-02,'600138,中青旅,19.25,21.0,18.9,21.0,20.38,-1.13,-5.5447,2.957,20779345,417683436.0,13933920000.0,13527325812.0 2015-07-01,'600138,中青旅,20.38,22.55,20.2,20.99,21.12,-0.74,-3.5038,3.9451,27723147,603506084.0,14751859200.0,14321397405.1 2015-06-30,'600138,中青旅,21.12,21.43,18.1,19.38,19.48,1.64,8.4189,3.7251,26177104,518867883.0,15287500800.0,14841408890.9 2015-06-29,'600138,中青旅,19.48,22.0,18.89,21.35,20.99,-1.51,-7.1939,3.8152,26810279,538901744.0,14100403200.0,13688951003.5 2015-06-26,'600138,中青旅,20.99,22.66,20.99,22.66,23.32,-2.33,-9.9914,3.653,25670483,557730809.0,15193401600.0,14750055521.8 2015-06-25,'600138,中青旅,23.32,24.87,23.1,24.73,24.56,-1.24,-5.0489,3.4538,24270797,588978981.0,16879948800.0,16387388983.7 2015-06-24,'600138,中青旅,24.56,24.91,23.72,24.83,24.48,0.08,0.3268,4.0012,28117252,688796026.0,17777510400.0,17258759581.4 2015-06-23,'600138,中青旅,24.48,24.96,22.45,24.21,24.27,0.21,0.8653,3.242,22781938,541348788.0,17719603200.0,17202542123.5 2015-06-19,'600138,中青旅,24.27,27.2,24.21,26.03,26.9,-2.63,-9.777,3.3874,23803764,606465611.0,17567596800.0,17054971296.5 2015-06-18,'600138,中青旅,26.9,29.06,26.68,28.65,28.74,-1.84,-6.4022,3.3164,23305275,653449720.0,19471296000.0,18903120225.6 2015-06-17,'600138,中青旅,28.74,29.83,27.29,29.65,29.65,-0.91,-3.0691,4.4659,31382478,889210086.0,20803161600.0,20196121757.8 2015-06-16,'600138,中青旅,29.65,30.8,28.5,29.0,29.39,0.26,0.8847,6.4125,45062070,1341435014.0,21461856000.0,20835595341.6 2015-06-15,'600138,中青旅,29.39,29.97,28.37,28.99,28.67,0.72,2.5113,5.2332,36774570,1076625853.0,21273657600.0,20652888603.4 2015-06-12,'600138,中青旅,28.67,29.27,28.3,28.74,28.66,0.01,0.0349,4.6947,32990642,951667058.0,20752492800.0,20146931482.1 2015-06-11,'600138,中青旅,28.66,28.67,27.23,27.9,27.94,0.72,2.577,4.4188,31051429,864070442.0,20745254400.0,20139904299.8 2015-06-10,'600138,中青旅,27.94,28.19,27.0,27.35,27.4,0.54,1.9708,3.3022,23205262,643655354.0,20224089600.0,19633947178.6 2015-06-09,'600138,中青旅,27.4,28.5,26.98,28.5,28.39,-0.99,-3.4871,4.1025,28828752,794897990.0,19833216000.0,19254479337.6 2015-06-08,'600138,中青旅,28.39,29.28,27.88,28.75,28.65,-0.26,-0.9075,2.9789,20933436,595603984.0,20549817600.0,19950170379.4 2015-06-05,'600138,中青旅,28.65,29.42,28.2,28.4,28.15,0.5,1.7762,3.919,27539303,793333816.0,20738016000.0,20132877117.6 2015-06-04,'600138,中青旅,28.15,29.48,25.7,28.48,28.34,-0.19,-0.6704,3.7231,26162615,732323441.0,20376096000.0,19781518005.6 2015-06-03,'600138,中青旅,28.34,29.6,27.6,29.25,29.13,-0.79,-2.712,3.0262,21265442,607244808.0,20513625600.0,19915034468.2 2015-06-02,'600138,中青旅,29.13,29.36,27.95,27.95,27.82,1.31,4.7088,3.343,23491562,677204973.0,21085459200.0,20470181865.1 2015-06-01,'600138,中青旅,27.82,28.01,26.18,26.7,26.47,1.35,5.1001,3.5452,24912824,682448505.0,20137228800.0,19549620991.7 2015-05-29,'600138,中青旅,26.47,27.44,25.3,26.4,26.36,0.11,0.4173,3.4321,24117675,638840123.0,19160044800.0,18600951389.3 2015-05-28,'600138,中青旅,26.36,29.68,26.25,29.2,29.17,-2.81,-9.6332,4.487,31531291,891514563.0,19080422400.0,18523652384.6 2015-05-27,'600138,中青旅,29.17,30.7,28.66,29.9,29.78,-0.61,-2.0484,4.3996,30917047,907214491.0,21114412800.0,20498290594.1 2015-05-26,'600138,中青旅,29.78,29.9,28.19,28.19,27.89,1.89,6.7766,4.8673,34203318,997096401.0,21555955200.0,20926948710.7 2015-05-25,'600138,中青旅,27.89,28.27,26.61,26.61,26.61,1.28,4.8102,4.8621,34167091,946687726.0,20187897600.0,19598811267.4 2015-05-22,'600138,中青旅,26.61,26.8,25.98,26.6,26.46,0.15,0.5669,3.6347,25542027,674001062.0,19261382400.0,18699331940.6 2015-05-21,'600138,中青旅,26.46,26.84,26.0,26.08,25.99,0.47,1.8084,3.9911,28046038,742807525.0,19152806400.0,18593924207.0 2015-05-20,'600138,中青旅,25.99,26.7,25.35,25.62,25.16,0.83,3.2989,5.6325,39580544,1036943094.0,18812601600.0,18263646641.8 2015-05-19,'600138,中青旅,25.16,25.52,24.65,24.7,24.73,0.43,1.7388,4.2866,30122833,757672995.0,18211814400.0,17680390515.8 2015-05-18,'600138,中青旅,24.73,25.02,24.11,24.35,24.39,0.34,1.394,2.3855,16763433,414003373.0,17900563200.0,17378221679.5 2015-05-15,'600138,中青旅,24.39,24.87,24.1,24.69,24.78,-0.39,-1.5738,1.995,14018929,343108821.0,17654457600.0,17139297483.4 2015-05-14,'600138,中青旅,24.78,25.65,24.4,25.41,25.37,-0.59,-2.3256,2.991,21018404,525650541.0,17936755200.0,17413357590.7 2015-05-13,'600138,中青旅,25.37,25.92,24.71,25.7,25.77,-0.4,-1.5522,3.7131,26092902,661719556.0,18363820800.0,17827961342.9 2015-05-12,'600138,中青旅,25.77,25.92,25.31,25.34,25.3,0.47,1.8577,3.9222,27562280,706082616.0,18653356800.0,18109048632.5 2015-05-11,'600138,中青旅,25.3,25.44,23.75,24.38,24.07,1.23,5.1101,3.4473,24224776,599776402.0,18313152000.0,17778771067.2 2015-05-08,'600138,中青旅,24.07,24.22,23.15,23.15,22.85,1.22,5.3392,3.4729,21637186,514924240.0,17422828800.0,14996211750.0 2015-05-07,'600138,中青旅,22.85,23.49,22.83,23.45,23.73,-0.88,-3.7084,2.643,16466607,379667419.0,16539744000.0,14236121250.0 2015-05-06,'600138,中青旅,23.73,25.15,23.59,24.85,24.9,-1.17,-4.6988,3.9934,24880135,604064875.0,17176723200.0,14784383250.0 2015-05-05,'600138,中青旅,24.9,26.18,24.8,26.18,26.18,-1.28,-4.8892,2.9814,18574665,470491730.0,18023616000.0,15513322500.0 2015-05-04,'600138,中青旅,26.18,26.45,25.23,25.83,25.9,0.28,1.0811,3.3552,20903941,541909952.0,18950131200.0,16310794500.0 2015-04-30,'600138,中青旅,25.9,26.7,25.73,25.86,25.83,0.07,0.271,3.4122,21259083,556382816.0,18747456000.0,16136347500.0 2015-04-29,'600138,中青旅,25.83,26.08,24.8,25.1,25.1,0.73,2.9084,2.7935,17404341,444867974.0,18696787200.0,16092735750.0 2015-04-28,'600138,中青旅,25.1,26.39,24.88,26.04,25.99,-0.89,-3.4244,3.5132,21888295,561537837.0,18168384000.0,15637927500.0 2015-04-27,'600138,中青旅,25.99,26.68,25.68,25.87,25.87,0.12,0.4639,3.8203,23801676,621132170.0,18812601600.0,16192419750.0 2015-04-24,'600138,中青旅,25.87,26.35,25.2,26.3,26.62,-0.75,-2.8174,4.77,29718124,768151867.0,18725740800.0,16117656750.0 2015-04-23,'600138,中青旅,26.62,27.32,26.3,27.29,27.25,-0.63,-2.3119,4.7601,29656656,788627999.0,19268620800.0,16584925500.0 2015-04-22,'600138,中青旅,27.25,27.63,26.93,27.24,26.98,0.27,1.0007,4.398,27400387,746576106.0,19724640000.0,16977431250.0 2015-04-21,'600138,中青旅,26.98,27.2,26.13,26.13,26.09,0.89,3.4113,4.2587,26532682,702290480.0,19529203200.0,16809214500.0 2015-04-20,'600138,中青旅,26.09,28.18,26.0,27.99,27.7,-1.61,-5.8123,5.0321,31351276,847262137.0,18884985600.0,16254722250.0 2015-04-17,'600138,中青旅,27.7,28.2,26.1,26.65,26.61,1.09,4.0962,5.196,32372506,875447447.0,20050368000.0,17257792500.0 2015-04-16,'600138,中青旅,26.61,27.12,24.73,24.89,25.31,1.3,5.1363,5.0072,31195816,819916904.0,19261382400.0,16578695250.0 2015-04-15,'600138,中青旅,25.31,26.48,25.02,26.08,26.23,-0.92,-3.5074,3.8455,23958479,617216243.0,18320390400.0,15768762750.0 2015-04-14,'600138,中青旅,26.23,26.79,25.01,25.22,25.07,1.16,4.627,6.376,39724314,1023700380.0,18986323200.0,16341945750.0 2015-04-13,'600138,中青旅,25.07,25.16,24.0,24.09,24.13,0.94,3.8956,4.3694,27222221,674912352.0,18146668800.0,15619236750.0 2015-04-10,'600138,中青旅,24.13,24.64,23.6,23.69,23.66,0.47,1.9865,3.9564,24649605,598809391.0,17466259200.0,15033593250.0 2015-04-09,'600138,中青旅,23.66,24.85,22.89,24.83,24.77,-1.11,-4.4812,4.7329,29487011,699502629.0,17126054400.0,14740771500.0 2015-04-08,'600138,中青旅,24.77,25.77,24.48,25.65,25.63,-0.86,-3.3554,4.5428,28302794,709070348.0,17929516800.0,15432329250.0 2015-04-07,'600138,中青旅,25.63,25.76,24.8,25.3,25.48,0.15,0.5887,5.4267,33809850,853268136.0,18552019200.0,15968130750.0 2015-04-03,'600138,中青旅,25.48,25.61,24.43,24.78,24.98,0.5,2.0016,5.0832,31669436,789596337.0,18443443200.0,15874677000.0 2015-04-02,'600138,中青旅,24.98,25.5,24.53,25.2,25.29,-0.31,-1.2258,4.313,26870790,670786906.0,18081523200.0,15563164500.0 2015-04-01,'600138,中青旅,25.29,25.57,24.3,24.55,24.34,0.95,3.903,6.0355,37602537,935393803.0,18305913600.0,15756302250.0 2015-03-31,'600138,中青旅,24.34,25.32,23.95,24.21,23.96,0.38,1.586,5.9294,36941864,906756547.0,17618265600.0,15164428500.0 2015-03-30,'600138,中青旅,23.96,24.2,23.5,23.85,23.61,0.35,1.4824,5.1811,32279280,772250685.0,17343206400.0,14927679000.0 2015-03-27,'600138,中青旅,23.61,24.52,23.3,23.5,23.26,0.35,1.5047,5.7604,35888445,859623439.0,17089862400.0,14709620250.0 2015-03-26,'600138,中青旅,23.26,24.52,23.02,24.49,24.94,-1.68,-6.7362,6.901,42995143,1019509639.0,16836518400.0,14491561500.0 2015-03-25,'600138,中青旅,24.94,25.97,23.21,23.89,23.76,1.18,4.9663,12.0025,74778492,1824257769.0,18052569600.0,15538243500.0 2015-03-24,'600138,中青旅,23.76,24.67,22.92,24.67,22.43,1.33,5.9296,16.0532,100015395,2391834197.0,17198438400.0,14803074000.0 2015-03-23,'600138,中青旅,22.43,22.43,21.43,21.7,20.39,2.04,10.0049,6.3515,39571620,877583330.0,16235731200.0,13974450750.0 2015-03-20,'600138,中青旅,20.39,20.44,20.0,20.2,20.18,0.21,1.0406,3.0784,19179204,387741660.0,14759097600.0,12703479750.0 2015-03-19,'600138,中青旅,20.18,20.53,19.85,20.34,20.48,-0.3,-1.4648,3.2724,20387782,411041731.0,14607091200.0,12572644500.0 2015-03-18,'600138,中青旅,20.48,20.79,19.39,19.64,19.63,0.85,4.3301,4.8406,30158444,601040732.0,14824243200.0,12759552000.0 2015-03-17,'600138,中青旅,19.63,20.05,19.4,19.67,19.57,0.06,0.3066,4.351,27107799,535185131.0,14208979200.0,12229980750.0 2015-03-16,'600138,中青旅,19.57,19.76,19.25,19.3,19.09,0.48,2.5144,3.8397,23922450,466093258.0,14165548800.0,12192599250.0 2015-03-13,'600138,中青旅,19.09,19.2,18.9,19.13,19.1,-0.01,-0.0524,2.4104,15017187,285919401.0,13818105600.0,11893547250.0 2015-03-12,'600138,中青旅,19.1,19.36,18.81,19.14,19.22,-0.12,-0.6243,3.3127,20638759,393581327.0,13825344000.0,11899777500.0 2015-03-11,'600138,中青旅,19.22,19.45,18.38,18.6,18.57,0.65,3.5003,5.108,31823879,606171974.0,13912204800.0,11974540500.0 2015-03-10,'600138,中青旅,18.57,18.59,18.13,18.21,18.25,0.32,1.7534,3.306,20597406,378207278.0,13441708800.0,11569574250.0 2015-03-09,'600138,中青旅,18.25,18.34,17.66,18.07,18.2,0.05,0.2747,2.1942,13670412,246485444.0,13210080000.0,11370206250.0 2015-03-06,'600138,中青旅,18.2,18.87,18.19,18.5,18.57,-0.37,-1.9925,2.6311,16392648,301656215.0,13173888000.0,11339055000.0 2015-03-05,'600138,中青旅,18.57,18.69,18.19,18.49,18.48,0.09,0.487,3.436,21407034,394233866.0,13441708800.0,11569574250.0 2015-03-04,'600138,中青旅,18.48,18.74,17.83,18.11,18.11,0.37,2.0431,4.3965,27391332,501997344.0,13376563200.0,11513502000.0 2015-03-03,'600138,中青旅,18.11,18.48,17.73,17.91,18.05,0.06,0.3324,5.6328,35094031,636500125.0,13108742400.0,11282982750.0 2015-03-02,'600138,中青旅,18.05,18.1,17.38,17.44,17.43,0.62,3.5571,5.0369,31381358,557588096.0,13065312000.0,11245601250.0 2015-02-27,'600138,中青旅,17.43,17.56,17.31,17.43,17.41,0.02,0.1149,2.5811,16080791,280179622.0,12616531200.0,10859325750.0 2015-02-26,'600138,中青旅,17.41,17.44,17.21,17.36,17.34,0.07,0.4037,2.0541,12797681,222002313.0,12602054400.0,10846865250.0 2015-02-25,'600138,中青旅,17.34,17.66,17.23,17.65,17.57,-0.23,-1.309,2.0694,12893131,224715743.0,12551385600.0,10803253500.0 2015-02-17,'600138,中青旅,17.57,17.89,17.48,17.76,17.74,-0.17,-0.9583,2.0275,12631838,221908147.0,12717868800.0,10946549250.0 2015-02-16,'600138,中青旅,17.74,17.86,17.38,17.4,17.4,0.34,1.954,2.2216,13841287,244389236.0,12840921600.0,11052463500.0 2015-02-13,'600138,中青旅,17.4,17.5,17.17,17.17,17.11,0.29,1.6949,1.8458,11499637,199717370.0,12594816000.0,10840635000.0 2015-02-12,'600138,中青旅,17.11,17.27,17.02,17.25,17.22,-0.11,-0.6388,1.5208,9475024,162123081.0,12384902400.0,10659957750.0 2015-02-11,'600138,中青旅,17.22,17.23,16.7,16.74,16.73,0.49,2.9289,1.6362,10193775,172783433.0,12464524800.0,10728490500.0 2015-02-10,'600138,中青旅,16.73,16.8,16.45,16.75,16.63,0.1,0.6013,1.6591,10336539,171973788.0,12109843200.0,10423208250.0 2015-02-09,'600138,中青旅,16.63,16.86,16.51,16.77,16.79,-0.16,-0.9529,1.2304,7665925,127739803.0,12037459200.0,10360905750.0 2015-02-06,'600138,中青旅,16.79,17.33,16.6,17.17,17.15,-0.36,-2.0991,1.5939,9930285,168811838.0,12153273600.0,10460589750.0 2015-02-05,'600138,中青旅,17.15,17.7,17.12,17.68,17.55,-0.4,-2.2792,1.8177,11324760,197700515.0,12413856000.0,10684878750.0 2015-02-04,'600138,中青旅,17.55,17.8,17.53,17.72,17.73,-0.18,-1.0152,1.8501,11526743,203604233.0,12703392000.0,10934088750.0 2015-02-03,'600138,中青旅,17.73,17.74,17.42,17.54,17.45,0.28,1.6046,1.6056,10003271,176331413.0,12833683200.0,11046233250.0 2015-02-02,'600138,中青旅,17.45,17.66,17.0,17.08,17.23,0.22,1.2768,1.8254,11372710,198762625.0,12631008000.0,10871786250.0 2015-01-30,'600138,中青旅,17.23,17.46,17.15,17.46,17.36,-0.13,-0.7488,1.4657,9131828,157692644.0,12471763200.0,10734720750.0 2015-01-29,'600138,中青旅,17.36,17.65,17.29,17.6,17.75,-0.39,-2.1972,1.7539,10927379,190389004.0,12565862400.0,10815714000.0 2015-01-28,'600138,中青旅,17.75,18.0,17.61,17.88,17.81,-0.06,-0.3369,2.0668,12876402,229642311.0,12848160000.0,11058693750.0 2015-01-27,'600138,中青旅,17.81,18.32,17.65,18.12,18.07,-0.26,-1.4388,3.2416,20195669,362400556.0,12891590400.0,11096075250.0 2015-01-26,'600138,中青旅,18.07,18.2,17.6,17.78,17.7,0.37,2.0904,2.8532,17776187,318123747.0,13079788800.0,11258061750.0 2015-01-23,'600138,中青旅,17.7,18.17,17.65,18.03,18.02,-0.32,-1.7758,3.3474,20855169,373469620.0,12811968000.0,11027542500.0 2015-01-22,'600138,中青旅,18.02,18.28,17.83,18.01,17.86,0.16,0.8959,4.9286,30706378,553885377.0,13043596800.0,11226910500.0 2015-01-21,'600138,中青旅,17.86,17.97,17.2,17.31,17.24,0.62,3.5963,5.7217,35647349,627728074.0,12927782400.0,11127226500.0 2015-01-20,'600138,中青旅,17.24,17.25,16.83,17.08,16.82,0.42,2.497,3.0334,18899022,323292125.0,12479001600.0,10740951000.0 2015-01-19,'600138,中青旅,16.82,17.35,16.4,16.7,17.11,-0.29,-1.6949,3.3415,20818438,354528222.0,12174988800.0,10479280500.0 2015-01-16,'600138,中青旅,17.11,17.2,16.58,16.75,16.62,0.49,2.9483,2.1878,13630828,230108469.0,12384902400.0,10659957750.0 2015-01-15,'600138,中青旅,16.62,16.67,16.39,16.4,16.4,0.22,1.3415,1.2383,7714907,127832792.0,12030220800.0,10354675500.0 2015-01-14,'600138,中青旅,16.4,16.65,16.36,16.53,16.52,-0.12,-0.7264,0.6882,4287740,70500056.0,11870976000.0,10217610000.0 2015-01-13,'600138,中青旅,16.52,16.62,16.32,16.32,16.3,0.22,1.3497,1.1463,7141989,117885370.0,11957836800.0,10292373000.0 2015-01-12,'600138,中青旅,16.3,16.47,16.1,16.43,16.51,-0.21,-1.272,1.5264,9509947,154943859.0,11798592000.0,10155307500.0 2015-01-09,'600138,中青旅,16.51,17.09,16.5,16.9,16.91,-0.4,-2.3655,2.2117,13779684,232434828.0,11950598400.0,10286142750.0 2015-01-08,'600138,中青旅,16.91,17.19,16.81,17.1,17.22,-0.31,-1.8002,1.6939,10553491,179136345.0,12240134400.0,10535352750.0 2015-01-07,'600138,中青旅,17.22,17.4,16.96,17.29,17.28,-0.06,-0.3472,2.8744,17908180,307243127.0,12464524800.0,10728490500.0 2015-01-06,'600138,中青旅,17.28,17.29,16.4,16.5,16.65,0.63,3.7838,4.1825,26058284,442297574.0,12507955200.0,10765872000.0 2015-01-05,'600138,中青旅,16.65,16.7,16.18,16.4,16.46,0.19,1.1543,3.0888,19244066,317401684.0,12051936000.0,10373366250.0 2014-12-31,'600138,中青旅,16.46,16.59,16.28,16.43,16.57,-0.11,-0.6639,1.8288,11393640,186921609.0,11914406400.0,10254991500.0 2014-12-30,'600138,中青旅,16.57,16.7,16.02,16.11,16.14,0.43,2.6642,3.0932,19271459,317352662.0,11994028800.0,10323524250.0 2014-12-29,'600138,中青旅,16.14,16.45,16.06,16.37,16.36,-0.22,-1.3447,2.4753,15422037,249174402.0,11682777600.0,10055623500.0 2014-12-26,'600138,中青旅,16.36,16.5,16.2,16.5,16.51,-0.15,-0.9085,1.8814,11721814,191373120.0,11842022400.0,10192689000.0 2014-12-25,'600138,中青旅,16.51,16.55,16.28,16.41,16.39,0.12,0.7322,1.7972,11197092,183672808.0,11950598400.0,10286142750.0 2014-12-24,'600138,中青旅,16.39,16.43,16.16,16.25,16.22,0.17,1.0481,1.409,8778504,143121616.0,11863737600.0,10211379750.0 2014-12-23,'600138,中青旅,16.22,16.61,16.01,16.02,16.01,0.21,1.3117,2.8026,17460800,285292839.0,11740684800.0,10105465500.0 2014-12-22,'600138,中青旅,16.01,16.65,15.9,16.5,16.68,-0.67,-4.0168,3.1423,19577393,317434754.0,11588678400.0,9974630250.0 2014-12-19,'600138,中青旅,16.68,16.93,16.45,16.79,16.8,-0.12,-0.7143,2.0104,12525099,208886010.0,12073651200.0,10392057000.0 2014-12-18,'600138,中青旅,16.8,17.14,16.77,17.0,16.99,-0.19,-1.1183,1.8832,11732866,198357831.0,12160512000.0,10466820000.0 2014-12-17,'600138,中青旅,16.99,17.29,16.86,17.29,17.31,-0.32,-1.8486,2.0749,12926932,220031707.0,12298041600.0,10585194750.0 2014-12-16,'600138,中青旅,17.31,17.63,17.12,17.6,17.59,-0.28,-1.5918,3.2119,20011109,345651436.0,12529670400.0,10784562750.0 2014-12-15,'600138,中青旅,17.59,17.65,16.94,17.08,17.11,0.48,2.8054,3.7343,23265722,404479381.0,12732345600.0,10959009750.0 2014-12-12,'600138,中青旅,17.11,17.22,16.91,17.17,17.11,0.0,0.0,2.4174,15061009,256390003.0,12384902400.0,10659957750.0 2014-12-11,'600138,中青旅,17.11,17.26,16.73,16.8,16.91,0.2,1.1827,3.0676,19111888,326420355.0,12384902400.0,10659957750.0 2014-12-10,'600138,中青旅,16.91,16.99,16.3,16.4,16.42,0.49,2.9842,2.5282,15751588,262827271.0,12240134400.0,10535352750.0 2014-12-09,'600138,中青旅,16.42,16.87,16.3,16.52,16.72,-0.3,-1.7943,4.0068,24963505,414214300.0,11885452800.0,10230070500.0 2014-12-08,'600138,中青旅,16.72,16.87,16.38,16.7,16.79,-0.07,-0.4169,3.5799,22303831,370203139.0,12102604800.0,10416978000.0 2014-12-05,'600138,中青旅,16.79,17.2,16.62,17.16,17.22,-0.43,-2.4971,4.1533,25876028,437072672.0,12153273600.0,10460589750.0 2014-12-04,'600138,中青旅,17.22,17.33,16.8,17.15,17.15,0.07,0.4082,4.627,28827667,493347094.0,12464524800.0,10728490500.0 2014-12-03,'600138,中青旅,17.15,17.16,16.55,16.8,16.86,0.29,1.72,3.5704,22244338,374800424.0,12413856000.0,10684878750.0 2014-12-02,'600138,中青旅,16.86,16.97,16.71,16.8,16.82,0.04,0.2378,2.656,16547634,278915868.0,12203942400.0,10504201500.0 2014-12-01,'600138,中青旅,16.82,17.17,16.59,17.16,17.14,-0.32,-1.867,3.6419,22690095,380579821.0,12174988800.0,10479280500.0 2014-11-28,'600138,中青旅,17.14,17.54,17.0,17.52,17.47,-0.33,-1.889,3.6933,23010324,395246735.0,12406617600.0,10678648500.0 2014-11-27,'600138,中青旅,17.47,18.01,17.41,17.98,17.9,-0.43,-2.4022,3.1606,19691217,345820479.0,12645484800.0,10884246750.0 2014-11-26,'600138,中青旅,17.9,18.12,17.62,17.76,17.75,0.15,0.8451,2.6916,16769077,299543742.0,12956736000.0,11152147500.0 2014-11-25,'600138,中青旅,17.75,17.82,17.3,17.4,17.42,0.33,1.8944,3.3043,20586311,362373183.0,12848160000.0,11058693750.0 2014-11-24,'600138,中青旅,17.42,17.55,16.97,17.38,17.33,0.09,0.5193,3.9756,24769047,427505118.0,12609292800.0,10853095500.0 2014-11-21,'600138,中青旅,17.33,17.37,17.15,17.22,17.35,-0.02,-0.1153,2.5912,16143765,278631704.0,12544147200.0,10797023250.0 2014-11-20,'600138,中青旅,17.35,17.65,17.19,17.4,17.39,-0.04,-0.23,2.0027,12477425,216919359.0,12558624000.0,10809483750.0 2014-11-19,'600138,中青旅,17.39,18.08,17.31,18.08,17.98,-0.59,-3.2814,3.6615,22811859,401174891.0,12587577600.0,10834404750.0 2014-11-18,'600138,中青旅,17.98,18.16,17.43,18.14,18.08,-0.1,-0.5531,3.3141,20647562,366190241.0,13014643200.0,11201989500.0 2014-11-17,'600138,中青旅,18.08,18.19,17.75,17.8,17.92,0.16,0.8929,2.1559,13432039,241624383.0,13087027200.0,11264292000.0 2014-11-14,'600138,中青旅,17.92,18.4,17.61,18.36,18.51,-0.59,-3.1875,2.3989,14945796,268108301.0,12971212800.0,11164608000.0 2014-11-13,'600138,中青旅,18.51,18.99,18.32,18.4,18.37,0.14,0.7621,4.193,26123492,486839060.0,13398278400.0,11532192750.0 2014-11-12,'600138,中青旅,18.37,18.5,17.57,17.8,17.93,0.44,2.454,3.2235,20083191,363787503.0,13296940800.0,11444969250.0 2014-11-11,'600138,中青旅,17.93,18.4,17.6,17.86,17.72,0.21,1.1851,4.3098,26851103,482695093.0,12978451200.0,11170838250.0 2014-11-10,'600138,中青旅,17.72,18.57,17.62,18.1,17.73,-0.01,-0.0564,4.0152,25015826,450671605.0,12826444800.0,11040003000.0 2014-11-07,'600138,中青旅,17.73,18.28,17.25,17.25,16.86,0.87,5.1601,7.0828,44127707,785405089.0,12833683200.0,11046233250.0 2014-11-06,'600138,中青旅,16.86,17.01,16.27,16.35,16.32,0.54,3.3088,3.5253,21963735,365424410.0,12203942400.0,10504201500.0 2014-11-05,'600138,中青旅,16.32,16.67,16.3,16.67,16.67,-0.35,-2.0996,1.4022,8736007,143038243.0,11813068800.0,10167768000.0 2014-11-04,'600138,中青旅,16.67,16.76,16.27,16.59,16.59,0.08,0.4822,1.6806,10470380,172219098.0,12066412800.0,10385826750.0 2014-11-03,'600138,中青旅,16.59,16.78,16.26,16.32,16.31,0.28,1.7167,2.4571,15308132,253584815.0,12008505600.0,10335984750.0 2014-10-31,'600138,中青旅,16.31,16.7,16.01,16.7,16.75,-0.44,-2.6269,2.9559,18416157,300926505.0,11805830400.0,10161537750.0 2014-10-30,'600138,中青旅,16.75,17.17,16.65,16.86,16.62,0.13,0.7822,4.0568,25275037,427718311.0,12124320000.0,10435668750.0 2014-10-29,'600138,中青旅,16.62,16.78,16.3,16.35,16.27,0.35,2.1512,3.2496,20245635,334775679.0,12030220800.0,10354675500.0 2014-10-28,'600138,中青旅,16.27,16.31,15.94,16.0,15.99,0.28,1.7511,2.3785,14818392,239447002.0,11776876800.0,10136616750.0 2014-10-27,'600138,中青旅,15.99,16.17,15.7,15.94,16.02,-0.03,-0.1873,1.5698,9780270,156294043.0,11574201600.0,9962169750.0 2014-10-24,'600138,中青旅,16.02,16.2,15.66,16.05,16.04,-0.02,-0.1247,1.5646,9748065,154931105.0,11595916800.0,9980860500.0 2014-10-23,'600138,中青旅,16.04,16.27,15.77,15.9,15.96,0.08,0.5013,2.3562,14679491,235809033.0,11610393600.0,9993321000.0 2014-10-22,'600138,中青旅,15.96,16.31,15.46,15.46,15.43,0.53,3.4349,2.9658,18477756,294489347.0,11552486400.0,9943479000.0 2014-10-21,'600138,中青旅,15.43,15.75,15.37,15.67,15.67,-0.24,-1.5316,1.4697,9156584,142444814.0,11168851200.0,9613275750.0 2014-10-20,'600138,中青旅,15.67,15.77,15.54,15.54,15.51,0.16,1.0316,1.3786,8589274,134357034.0,11342572800.0,9762801750.0 2014-10-17,'600138,中青旅,15.51,15.92,15.37,15.75,15.82,-0.31,-1.9595,1.4031,8741583,136225879.0,11226758400.0,9663117750.0 2014-10-16,'600138,中青旅,15.82,16.04,15.71,15.88,16.0,-0.18,-1.125,1.7377,10826408,171673173.0,11451148800.0,9856255500.0 2014-10-15,'600138,中青旅,16.0,16.15,15.9,16.15,16.15,-0.15,-0.9288,2.0176,12569999,201098535.0,11581440000.0,9968400000.0 2014-10-14,'600138,中青旅,16.15,16.56,16.05,16.35,16.43,-0.28,-1.7042,2.8536,17778697,289355399.0,11690016000.0,10061853750.0 2014-10-13,'600138,中青旅,16.43,16.62,16.1,16.21,16.34,0.09,0.5508,2.3649,14733822,241539637.0,11892691200.0,10236300750.0 2014-10-10,'600138,中青旅,16.34,16.36,16.02,16.11,16.17,0.17,1.0513,2.2573,14063301,228022349.0,11827545600.0,10180228500.0 2014-10-09,'600138,中青旅,16.17,16.28,15.98,16.25,16.25,-0.08,-0.4923,2.6311,16392520,263791706.0,11704492800.0,10074314250.0 2014-10-08,'600138,中青旅,16.25,16.54,15.94,16.5,16.44,-0.19,-1.1557,2.7639,17219574,277720052.0,11762400000.0,10124156250.0 2014-09-30,'600138,中青旅,16.44,16.57,16.17,16.35,16.66,-0.22,-1.3205,3.172,19762339,322224843.0,11899929600.0,10242531000.0 2014-09-29,'600138,DR中青旅,16.66,17.06,16.4,16.87,16.44,0.22,1.3382,2.5797,16072455,268997997.0,12059174400.0,10379596500.0 2014-09-26,'600138,中青旅,24.81,25.75,24.0,24.99,24.98,-0.17,-0.6805,3.4452,14309756,361968657.0,11972313600.0,10304833500.0 2014-09-25,'600138,中青旅,24.98,25.22,24.68,24.86,24.82,0.16,0.6446,2.2263,9246909,231426243.0,12054348800.0,10375443000.0 2014-09-24,'600138,中青旅,24.82,24.96,24.55,24.96,24.91,-0.09,-0.3613,2.2503,9346660,231298444.0,11977139200.0,10308987000.0 2014-09-23,'600138,中青旅,24.91,24.96,24.14,24.14,23.95,0.96,4.0084,2.7029,11226572,276051924.0,12020569600.0,10346368500.0 2014-09-22,'600138,中青旅,23.95,24.14,23.75,24.08,24.05,-0.1,-0.4158,1.1181,4644203,111166229.0,11557312000.0,9947632500.0 2014-09-19,'600138,中青旅,24.05,24.22,23.61,23.61,23.75,0.3,1.2632,1.3868,5760263,138341079.0,11605568000.0,9989167500.0 2014-09-18,'600138,中青旅,23.75,23.84,23.39,23.56,23.59,0.16,0.6783,1.0856,4509199,106320358.0,11460800000.0,9864562500.0 2014-09-17,'600138,中青旅,23.59,23.9,23.33,23.68,23.63,-0.04,-0.1693,1.1861,4926545,115813699.0,11383590400.0,9798106500.0 2014-09-16,'600138,中青旅,23.63,24.7,23.45,24.46,24.6,-0.97,-3.9431,2.4857,10324223,248759107.0,11402892800.0,9814720500.0 2014-09-15,'600138,中青旅,24.6,24.85,23.7,23.93,24.04,0.56,2.3295,2.4403,10135965,246559241.0,11870976000.0,10217610000.0 2014-09-12,'600138,中青旅,24.04,24.08,23.75,24.0,23.91,0.13,0.5437,0.9634,4001475,95774950.0,11600742400.0,9985014000.0 2014-09-11,'600138,中青旅,23.91,24.35,23.71,24.24,24.27,-0.36,-1.4833,1.738,7218719,173509184.0,11538009600.0,9931018500.0 2014-09-10,'600138,中青旅,24.27,24.41,23.75,23.99,24.04,0.23,0.9567,1.6301,6770577,162904850.0,11711731200.0,10080544500.0 2014-09-09,'600138,中青旅,24.04,24.15,23.7,24.13,24.11,-0.07,-0.2903,1.5821,6571218,157180684.0,11600742400.0,9985014000.0 2014-09-05,'600138,中青旅,24.11,24.3,23.74,24.24,24.23,-0.12,-0.4953,1.9012,7896804,189356397.0,11634521600.0,10014088500.0 2014-09-04,'600138,中青旅,24.23,24.35,23.91,24.34,24.32,-0.09,-0.3701,1.8501,7684517,185540137.0,11692428800.0,10063930500.0 2014-09-03,'600138,中青旅,24.32,24.35,23.12,23.23,23.12,1.2,5.1903,4.6949,19500064,466225358.0,11735859200.0,10101312000.0 2014-09-02,'600138,中青旅,23.12,23.55,23.01,23.12,23.04,0.08,0.3472,1.8994,7889041,182974208.0,11156787200.0,9602892000.0 2014-09-01,'600138,中青旅,23.04,23.15,22.82,23.04,22.97,0.07,0.3047,1.7553,7290640,167510908.0,11118182400.0,9569664000.0 2014-08-29,'600138,中青旅,22.97,23.0,22.0,22.15,22.06,0.91,4.1251,2.3215,9642144,217818009.0,11084403200.0,9540589500.0 2014-08-28,'600138,中青旅,22.06,22.25,21.55,22.11,22.11,-0.05,-0.2261,1.6304,6771831,148815399.0,10645273600.0,9162621000.0 2014-08-27,'600138,中青旅,22.11,22.81,21.95,22.7,22.47,-0.36,-1.6021,2.5538,10607303,237543866.0,10669401600.0,9183388500.0 2014-08-26,'600138,中青旅,22.47,22.75,22.01,22.36,22.44,0.03,0.1337,1.9592,8137432,182257211.0,10843123200.0,9332914500.0 2014-08-25,'600138,中青旅,22.44,22.65,21.86,21.9,22.07,0.37,1.6765,2.2398,9302917,208209727.0,10828646400.0,9320454000.0 2014-08-22,'600138,中青旅,22.07,22.85,22.05,22.65,22.16,-0.09,-0.4061,4.5803,19024301,428303792.0,10650099200.0,9166774500.0 2014-08-21,'600138,中青旅,22.16,22.2,21.43,21.48,21.52,0.64,2.974,3.041,12630701,275632788.0,10693529600.0,9204156000.0 2014-08-20,'600138,中青旅,21.52,21.59,21.35,21.59,21.52,0.0,0.0,1.6476,6843427,146963333.0,10384691200.0,8938332000.0 2014-08-19,'600138,中青旅,21.52,21.91,21.39,21.67,21.65,-0.13,-0.6005,2.7209,11301362,244871750.0,10384691200.0,8938332000.0 2014-08-18,'600138,中青旅,21.65,21.73,21.25,21.32,21.24,0.41,1.9303,2.3751,9864790,212505214.0,10447424000.0,8992327500.0 2014-08-15,'600138,中青旅,21.24,21.35,21.06,21.08,21.05,0.19,0.9026,1.2859,5340821,113254788.0,10249574400.0,8822034000.0 2014-08-14,'600138,中青旅,21.05,21.41,20.94,21.32,21.42,-0.37,-1.7274,1.7516,7275459,153587541.0,10157888000.0,8743117500.0 2014-08-13,'600138,中青旅,21.42,21.62,21.0,21.57,21.62,-0.2,-0.9251,1.7364,7212210,153484320.0,10336435200.0,8896797000.0 2014-08-12,'600138,中青旅,21.62,21.65,20.98,21.09,21.06,0.56,2.6591,2.1951,9117317,194758803.0,10432947200.0,8979867000.0 2014-08-11,'600138,中青旅,21.06,21.2,20.93,21.08,21.07,-0.01,-0.0475,1.2109,5029269,105885304.0,10162713600.0,8747271000.0 2014-08-08,'600138,中青旅,21.07,21.3,20.91,21.19,21.02,0.05,0.2379,0.6697,2781792,58604552.0,10167539200.0,8751424500.0 2014-08-07,'600138,中青旅,21.02,21.55,21.0,21.48,21.39,-0.37,-1.7298,1.2449,5170496,110218362.0,10143411200.0,8730657000.0 2014-08-06,'600138,中青旅,21.39,21.48,21.11,21.2,21.15,0.24,1.1348,1.2223,5076659,108386883.0,10321958400.0,8884336500.0 2014-08-05,'600138,中青旅,21.15,21.28,20.91,21.05,21.03,0.12,0.5706,1.0855,4508477,95356065.0,10206144000.0,8784652500.0 2014-08-04,'600138,中青旅,21.03,21.11,20.78,20.96,21.02,0.01,0.0476,1.03,4278200,89690671.0,10148236800.0,8734810500.0 2014-08-01,'600138,中青旅,21.02,21.25,20.8,21.07,21.02,0.0,0.0,1.526,6338443,133075993.0,10143411200.0,8730657000.0 2014-07-31,'600138,中青旅,21.02,21.17,20.85,20.99,21.06,-0.04,-0.1899,1.0351,4299135,90231062.0,10143411200.0,8730657000.0 2014-07-30,'600138,中青旅,21.06,21.33,20.9,21.26,21.25,-0.19,-0.8941,1.1889,4938232,103745516.0,10162713600.0,8747271000.0 2014-07-29,'600138,中青旅,21.25,21.51,21.21,21.47,21.49,-0.24,-1.1168,1.526,6338208,135190241.0,10254400000.0,8826187500.0 2014-07-28,'600138,中青旅,21.49,21.51,20.86,20.87,20.7,0.79,3.8164,1.4102,5857320,123944020.0,10370214400.0,8925871500.0 2014-07-25,'600138,中青旅,20.7,20.95,20.55,20.86,20.86,-0.16,-0.767,1.1403,4736064,98130966.0,9988992000.0,8597745000.0 2014-07-24,'600138,中青旅,20.86,21.5,20.45,21.19,21.23,-0.37,-1.7428,1.3413,5571172,115994751.0,10066201600.0,8664201000.0 2014-07-23,'600138,中青旅,21.23,21.88,20.96,21.88,21.88,-0.65,-2.9707,1.3351,5545263,118063598.0,10244748800.0,8817880500.0 2014-07-22,'600138,中青旅,21.88,21.92,21.5,21.58,21.56,0.32,1.4842,0.689,2861806,62418060.0,10558412800.0,9087858000.0 2014-07-21,'600138,中青旅,21.56,21.61,21.36,21.47,21.48,0.08,0.3724,0.5029,2088688,44872963.0,10403993600.0,8954946000.0 2014-07-18,'600138,中青旅,21.48,21.66,21.22,21.27,21.5,-0.02,-0.093,0.4778,1984588,42629109.0,10365388800.0,8921718000.0 2014-07-17,'600138,中青旅,21.5,21.75,21.3,21.75,21.75,-0.25,-1.1494,0.5474,2273684,48762826.0,10375040000.0,8930025000.0 2014-07-16,'600138,中青旅,21.75,21.88,21.55,21.8,21.93,-0.18,-0.8208,0.5718,2375148,51502473.0,10495680000.0,9033862500.0 2014-07-15,'600138,中青旅,21.93,22.31,21.7,21.99,21.72,0.21,0.9669,1.8359,7625592,167339667.0,10582540800.0,9108625500.0 2014-07-14,'600138,中青旅,21.72,21.74,21.34,21.56,21.52,0.2,0.9294,0.8628,3583454,77175567.0,10481203200.0,9021402000.0 2014-07-11,'600138,中青旅,21.52,21.59,21.0,21.24,21.18,0.34,1.6053,0.9019,3746058,80076995.0,10384691200.0,8938332000.0 2014-07-10,'600138,中青旅,21.18,21.36,21.0,21.0,21.02,0.16,0.7612,0.6003,2493468,52857388.0,10220620800.0,8797113000.0 2014-07-09,'600138,中青旅,21.02,21.5,20.97,21.3,21.38,-0.36,-1.6838,1.4404,5982703,126523152.0,10143411200.0,8730657000.0 2014-07-08,'600138,中青旅,21.38,21.63,21.01,21.63,21.49,-0.11,-0.5119,1.1324,4703389,100094519.0,10317132800.0,8880183000.0 2014-07-07,'600138,中青旅,21.49,21.57,21.3,21.42,21.42,0.07,0.3268,0.8337,3462811,74259221.0,10370214400.0,8925871500.0 2014-07-04,'600138,中青旅,21.42,21.65,21.25,21.45,21.66,-0.24,-1.108,1.4843,6165065,132055026.0,10336435200.0,8896797000.0 2014-07-03,'600138,中青旅,21.66,22.46,21.54,22.13,21.96,-0.3,-1.3661,2.5982,10791660,237265263.0,10452249600.0,8996481000.0 2014-07-02,'600138,中青旅,21.96,22.27,21.81,21.93,21.8,0.16,0.7339,1.3563,5633531,124111946.0,10597017600.0,9121086000.0 2014-07-01,'600138,中青旅,21.8,21.98,21.6,21.85,21.78,0.02,0.0918,0.9843,4088234,88987185.0,10519808000.0,9054630000.0 2014-06-30,'600138,中青旅,21.78,22.26,21.61,21.61,21.69,0.09,0.4149,1.7443,7245043,159094046.0,10510156800.0,9046323000.0 2014-06-27,'600138,中青旅,21.69,21.9,21.21,21.38,21.24,0.45,2.1186,1.705,7081736,153255920.0,10466726400.0,9008941500.0 2014-06-26,'600138,中青旅,21.24,21.48,21.01,21.14,20.98,0.26,1.2393,0.7255,3013216,63920784.0,10249574400.0,8822034000.0 2014-06-25,'600138,中青旅,20.98,21.2,20.69,20.89,20.94,0.04,0.191,0.7731,3210876,67260475.0,10124108800.0,8714043000.0 2014-06-24,'600138,中青旅,20.94,21.01,20.55,20.8,20.8,0.14,0.6731,0.4922,2044422,42586883.0,10104806400.0,8697429000.0 2014-06-23,'600138,中青旅,20.8,21.11,20.63,20.63,20.62,0.18,0.8729,0.76,3156490,65813396.0,10037248000.0,8639280000.0 2014-06-20,'600138,中青旅,20.62,20.73,20.4,20.5,20.44,0.18,0.8806,0.8253,3428027,70494804.0,9950387200.0,8564517000.0 2014-06-19,'600138,中青旅,20.44,21.14,20.35,21.14,21.11,-0.67,-3.1739,1.1845,4919947,102154987.0,9863526400.0,8489754000.0 2014-06-18,'600138,中青旅,21.11,21.17,20.89,21.13,21.05,0.06,0.285,0.6325,2626991,55193318.0,10186841600.0,8768038500.0 2014-06-17,'600138,中青旅,21.05,21.55,20.96,21.5,21.62,-0.57,-2.6364,1.2591,5229648,110546142.0,10157888000.0,8743117500.0 2014-06-16,'600138,中青旅,21.62,21.7,21.33,21.55,21.57,0.05,0.2318,1.0643,4420696,95150793.0,10432947200.0,8979867000.0 2014-06-13,'600138,中青旅,21.57,21.8,21.11,21.2,21.21,0.36,1.6973,1.4254,5920492,127724420.0,10408819200.0,8959099500.0 2014-06-12,'600138,中青旅,21.21,21.6,21.06,21.3,21.37,-0.16,-0.7487,1.0133,4208881,89460927.0,10235097600.0,8809573500.0 2014-06-11,'600138,中青旅,21.37,21.41,21.06,21.27,21.18,0.19,0.8971,0.9948,4131853,87799273.0,10312307200.0,8876029500.0 2014-06-10,'600138,中青旅,21.18,21.2,20.61,20.61,20.59,0.59,2.8655,0.9975,4143084,86842759.0,10220620800.0,8797113000.0 2014-06-09,'600138,中青旅,20.59,21.09,20.52,20.58,20.55,0.04,0.1946,1.0898,4526661,94166693.0,9935910400.0,8552056500.0 2014-06-06,'600138,中青旅,20.55,21.33,20.51,21.24,21.22,-0.67,-3.1574,1.0482,4353671,90665068.0,9916608000.0,8535442500.0 2014-06-05,'600138,中青旅,21.22,21.26,20.7,20.84,20.85,0.37,1.7746,1.0959,4551734,95537610.0,10239923200.0,8813727000.0 2014-06-04,'600138,中青旅,20.85,21.1,20.56,21.05,21.0,-0.15,-0.7143,0.9776,4060307,84327484.0,10061376000.0,8660047500.0 2014-06-03,'600138,中青旅,21.0,21.42,20.84,21.36,21.32,-0.32,-1.5009,1.3856,5755128,121399236.0,10133760000.0,8722350000.0 2014-05-30,'600138,中青旅,21.32,21.65,21.06,21.27,21.38,-0.06,-0.2806,1.3848,5751749,122811170.0,10288179200.0,8855262000.0 2014-05-29,'600138,中青旅,21.38,21.9,21.35,21.8,21.85,-0.47,-2.151,1.2208,5070730,109544906.0,10317132800.0,8880183000.0 2014-05-28,'600138,中青旅,21.85,21.95,21.0,21.18,21.12,0.73,3.4564,3.0684,12744564,274425174.0,10543936000.0,9075397500.0 2014-05-27,'600138,中青旅,21.12,21.57,21.02,21.35,21.45,-0.33,-1.5385,1.6522,6862392,146154080.0,10191667200.0,8772192000.0 2014-05-26,'600138,中青旅,21.45,21.6,20.8,20.85,20.68,0.77,3.7234,2.6219,10889940,231499921.0,10350912000.0,8909257500.0 2014-05-23,'600138,中青旅,20.68,20.72,20.45,20.64,20.71,-0.03,-0.1449,0.8718,3621072,74573780.0,9979340800.0,8589438000.0 2014-05-22,'600138,中青旅,20.71,20.88,20.36,20.45,20.45,0.26,1.2714,1.0489,4356403,90149310.0,9993817600.0,8601898500.0 2014-05-21,'600138,中青旅,20.45,20.6,19.8,20.1,20.07,0.38,1.8934,0.7992,3319293,67362390.0,9868352000.0,8493907500.0 2014-05-20,'600138,中青旅,20.07,20.45,20.01,20.11,20.1,-0.03,-0.1493,0.5758,2391544,48334883.0,9684979200.0,8336074500.0 2014-05-19,'600138,中青旅,20.1,20.71,19.9,20.69,20.77,-0.67,-3.2258,1.5924,6614181,133519709.0,9699456000.0,8348535000.0 2014-05-16,'600138,中青旅,20.77,20.88,20.02,20.77,20.69,0.08,0.3867,1.6255,6751539,138052220.0,10022771200.0,8626819500.0 2014-05-15,'600138,中青旅,20.69,21.38,20.51,20.59,20.51,0.18,0.8776,2.9237,12143598,254643437.0,9984166400.0,8593591500.0 2014-05-14,'600138,中青旅,20.51,20.86,20.4,20.61,20.59,-0.08,-0.3885,1.0785,4479545,92404408.0,9897305600.0,8518828500.0 2014-05-13,'600138,中青旅,20.59,20.7,20.27,20.58,20.62,-0.03,-0.1455,1.5261,6338628,129783628.0,9935910400.0,8552056500.0 2014-05-12,'600138,中青旅,20.62,20.7,19.6,19.6,19.47,1.15,5.9065,1.4794,6144547,123257297.0,8564517000.0,8564517000.0 2014-05-09,'600138,中青旅,19.47,20.19,19.39,20.1,20.11,-0.64,-3.1825,1.1062,4594784,90599746.0,8086864500.0,8086864500.0 2014-05-08,'600138,中青旅,20.11,20.8,19.9,20.47,20.48,-0.37,-1.8066,1.2386,5144617,105013387.0,8352688500.0,8352688500.0 2014-05-07,'600138,中青旅,20.48,20.86,20.11,20.4,20.42,0.06,0.2938,1.2474,5181001,106798320.0,8506368000.0,8506368000.0 2014-05-06,'600138,中青旅,20.42,20.52,20.0,20.32,20.45,-0.03,-0.1467,0.8294,3444927,69974593.0,8481447000.0,8481447000.0 2014-05-05,'600138,中青旅,20.45,20.62,19.73,19.73,19.73,0.72,3.6493,2.6938,11188505,228025311.0,8493907500.0,8493907500.0 2014-04-30,'600138,中青旅,19.73,19.95,19.11,19.26,19.11,0.62,3.2444,1.0569,4389803,86094644.0,8194855500.0,8194855500.0 2014-04-29,'600138,中青旅,19.11,19.2,18.74,18.82,18.83,0.28,1.487,0.8491,3526794,66801487.0,7937338500.0,7937338500.0 2014-04-28,'600138,中青旅,18.83,19.62,18.63,19.45,19.62,-0.79,-4.0265,1.7387,7221598,136501486.0,7821040500.0,7821040500.0 2014-04-25,'600138,中青旅,19.62,19.89,19.4,19.7,19.64,-0.02,-0.1018,0.6797,2823129,55583984.0,8149167000.0,8149167000.0 2014-04-24,'600138,中青旅,19.64,19.99,19.45,19.45,19.48,0.16,0.8214,0.9676,4018921,79035648.0,8157474000.0,8157474000.0 2014-04-23,'600138,中青旅,19.48,20.1,19.18,20.1,20.15,-0.67,-3.3251,1.6677,6926774,135376676.0,8091018000.0,8091018000.0 2014-04-22,'600138,中青旅,20.15,20.38,19.75,19.95,20.12,0.03,0.1491,1.2402,5151187,103294593.0,8369302500.0,8369302500.0 2014-04-21,'600138,中青旅,20.12,21.06,20.07,20.4,20.51,-0.39,-1.9015,2.193,9108444,189274120.0,8356842000.0,8356842000.0 2014-04-18,'600138,中青旅,20.51,20.75,20.1,20.25,20.21,0.3,1.4844,1.2309,5112336,105097069.0,8518828500.0,8518828500.0 2014-04-17,'600138,中青旅,20.21,20.55,20.13,20.26,20.33,-0.12,-0.5903,0.528,2192936,44585562.0,8394223500.0,8394223500.0 2014-04-16,'600138,中青旅,20.33,20.5,20.06,20.48,20.54,-0.21,-1.0224,0.8209,3409745,69136687.0,8444065500.0,8444065500.0 2014-04-15,'600138,中青旅,20.54,20.68,20.25,20.53,20.48,0.06,0.293,1.3315,5530410,113331745.0,8531289000.0,8531289000.0 2014-04-14,'600138,中青旅,20.48,20.57,19.97,20.18,20.21,0.27,1.336,1.241,5154672,104888050.0,8506368000.0,8506368000.0 2014-04-11,'600138,中青旅,20.21,20.49,19.97,20.01,20.19,0.02,0.0991,1.2939,5374179,108507062.0,8394223500.0,8394223500.0 2014-04-10,'600138,中青旅,20.19,20.57,19.5,19.59,19.51,0.68,3.4854,2.0923,8690461,174661025.0,8385916500.0,8385916500.0 2014-04-09,'600138,中青旅,19.51,19.72,19.4,19.51,19.45,0.06,0.3085,0.7311,3036523,59406244.0,8103478500.0,8103478500.0 2014-04-08,'600138,中青旅,19.45,19.64,19.1,19.39,18.89,0.56,2.9645,1.5093,6268759,121934316.0,8078557500.0,8078557500.0 2014-04-04,'600138,中青旅,18.89,18.96,18.58,18.62,18.84,0.05,0.2654,0.4689,1947519,36557651.0,7845961500.0,7845961500.0 2014-04-03,'600138,中青旅,18.84,19.22,18.62,18.62,18.82,0.02,0.1063,0.5964,2476970,46874984.0,7825194000.0,7825194000.0 2014-04-02,'600138,中青旅,18.82,19.03,18.53,18.79,18.77,0.05,0.2664,0.4973,2065625,38986879.0,7816887000.0,7816887000.0 2014-04-01,'600138,中青旅,18.77,18.86,18.33,18.42,18.48,0.29,1.5693,0.8674,3602583,67434779.0,7796119500.0,7796119500.0 2014-03-31,'600138,中青旅,18.48,18.97,18.0,18.8,18.8,-0.32,-1.7021,0.8796,3653427,67333936.0,7675668000.0,7675668000.0 2014-03-28,'600138,中青旅,18.8,19.66,18.7,19.37,19.5,-0.7,-3.5897,0.704,2924182,55787494.0,7808580000.0,7808580000.0 2014-03-27,'600138,中青旅,19.5,19.99,19.25,19.31,19.51,-0.01,-0.0513,1.1501,4776999,94085833.0,8099325000.0,8099325000.0 2014-03-26,'600138,中青旅,19.51,19.98,19.33,19.89,19.63,-0.12,-0.6113,0.7835,3254221,63902729.0,8103478500.0,8103478500.0 2014-03-25,'600138,中青旅,19.63,19.93,19.31,19.79,19.9,-0.27,-1.3568,0.8786,3649204,71308242.0,8153320500.0,8153320500.0 2014-03-24,'600138,中青旅,19.9,20.09,19.12,19.47,19.35,0.55,2.8424,1.2327,5120090,101023205.0,8265465000.0,8265465000.0 2014-03-21,'600138,中青旅,19.35,19.45,18.2,18.78,18.79,0.56,2.9803,0.7534,3129114,58779472.0,8037022500.0,8037022500.0 2014-03-20,'600138,中青旅,18.79,19.76,18.7,19.39,19.44,-0.65,-3.3436,1.3118,5448726,105816534.0,7804426500.0,7804426500.0 2014-03-19,'600138,中青旅,19.44,19.47,18.76,19.1,19.09,0.35,1.8334,0.7755,3220852,61357958.0,8074404000.0,8074404000.0 2014-03-18,'600138,中青旅,19.09,19.34,18.58,18.64,18.44,0.65,3.5249,2.3411,9723873,185423828.0,7929031500.0,7929031500.0 2014-03-17,'600138,中青旅,18.44,18.65,18.1,18.23,18.09,0.35,1.9348,0.8851,3676145,67741887.0,7659054000.0,7659054000.0 2014-03-14,'600138,中青旅,18.09,18.4,18.0,18.4,18.42,-0.33,-1.7915,0.859,3567858,64781012.0,7513681500.0,7513681500.0 2014-03-13,'600138,中青旅,18.42,18.62,18.23,18.23,18.37,0.05,0.2722,0.841,3493219,64334306.0,7650747000.0,7650747000.0 2014-03-12,'600138,中青旅,18.37,18.86,18.06,18.08,17.86,0.51,2.8555,1.7212,7149115,132341420.0,7629979500.0,7629979500.0 2014-03-11,'600138,中青旅,17.86,18.2,17.75,18.0,18.11,-0.25,-1.3805,0.9092,3776539,67782255.0,7418151000.0,7418151000.0 2014-03-10,'600138,中青旅,18.11,18.5,17.96,18.3,18.99,-0.88,-4.634,1.8614,7731297,140902816.0,7521988500.0,7521988500.0 2014-03-07,'600138,中青旅,18.99,19.48,18.84,19.46,19.49,-0.5,-2.5654,1.0319,4285910,81849373.0,7887496500.0,7887496500.0 2014-03-06,'600138,中青旅,19.49,19.5,18.66,18.8,19.02,0.47,2.4711,1.585,6583465,126287718.0,8095171500.0,8095171500.0 2014-03-05,'600138,中青旅,19.02,19.34,18.71,18.86,18.8,0.22,1.1702,1.1999,4983645,95008806.0,7899957000.0,7899957000.0 2014-03-04,'600138,中青旅,18.8,19.0,18.66,18.94,19.06,-0.26,-1.3641,1.4957,6212251,116923081.0,7808580000.0,7808580000.0 2014-03-03,'600138,中青旅,19.06,19.14,18.6,19.1,19.38,-0.32,-1.6512,1.596,6629149,125388294.0,7916571000.0,7916571000.0 2014-02-28,'600138,中青旅,19.38,19.56,18.5,19.22,19.3,0.08,0.4145,2.3281,9669764,183456889.0,8049483000.0,8049483000.0 2014-02-27,'600138,中青旅,19.3,20.85,19.21,19.95,19.84,-0.54,-2.7218,3.0499,12667767,256061984.0,8016255000.0,8016255000.0 2014-02-26,'600138,中青旅,19.84,20.1,19.3,20.1,20.07,-0.23,-1.146,1.7845,7412064,145756398.0,8240544000.0,8240544000.0 2014-02-25,'600138,中青旅,20.07,21.15,19.83,20.21,20.19,-0.12,-0.5944,3.5043,14555227,298762398.0,8336074500.0,8336074500.0 2014-02-24,'600138,中青旅,20.19,20.27,19.21,19.46,19.44,0.75,3.858,1.9731,8195391,162468483.0,8385916500.0,8385916500.0 2014-02-21,'600138,中青旅,19.44,19.92,19.4,19.72,19.89,-0.45,-2.2624,1.5195,6311117,123944468.0,8074404000.0,8074404000.0 2014-02-20,'600138,中青旅,19.89,20.9,19.66,20.9,20.72,-0.83,-4.0058,2.643,10977663,220280328.0,8261311500.0,8261311500.0 2014-02-19,'600138,中青旅,20.72,20.88,20.11,20.28,20.11,0.61,3.0333,2.7168,11284429,231399681.0,8606052000.0,8606052000.0 2014-02-18,'600138,中青旅,20.11,21.2,20.05,20.77,20.39,-0.28,-1.3732,3.5925,14921636,305957478.0,8352688500.0,8352688500.0 2014-02-17,'600138,中青旅,20.39,20.78,19.46,19.68,19.43,0.96,4.9408,3.5998,14951609,301213794.0,8468986500.0,8468986500.0 2014-02-14,'600138,中青旅,19.43,19.71,19.25,19.25,19.31,0.12,0.6214,1.8223,7568716,147276230.0,8070250500.0,8070250500.0 2014-02-13,'600138,中青旅,19.31,19.91,19.2,19.79,19.78,-0.47,-2.3761,1.9149,7953688,155406123.0,8020408500.0,8020408500.0 2014-02-12,'600138,中青旅,19.78,20.22,19.6,20.22,20.1,-0.32,-1.592,2.3789,9880725,196188802.0,8215623000.0,8215623000.0 2014-02-11,'600138,中青旅,20.1,20.5,19.78,19.88,20.15,-0.05,-0.2481,3.6706,15245846,306883121.0,8348535000.0,8348535000.0 2014-02-10,'600138,中青旅,20.15,20.32,18.83,18.99,18.71,1.44,7.6964,4.1991,17440850,341614645.0,8369302500.0,8369302500.0 2014-02-07,'600138,中青旅,18.71,18.83,18.25,18.33,18.49,0.22,1.1898,1.3736,5705302,105996475.0,7771198500.0,7771198500.0 2014-01-30,'600138,中青旅,18.49,18.78,18.42,18.55,18.77,-0.28,-1.4917,1.4518,6030063,112068623.0,7679821500.0,7679821500.0 2014-01-29,'600138,中青旅,18.77,19.0,17.91,17.95,18.0,0.77,4.2778,2.7456,11403899,211882898.0,7796119500.0,7796119500.0 2014-01-28,'600138,中青旅,18.0,18.1,17.6,17.77,17.73,0.27,1.5228,0.8918,3704259,66187404.0,7476300000.0,7476300000.0 2014-01-27,'600138,中青旅,17.73,18.08,17.67,18.0,18.11,-0.38,-2.0983,1.3096,5439457,97185773.0,7364155500.0,7364155500.0 2014-01-24,'600138,中青旅,18.11,18.57,18.02,18.09,18.26,-0.15,-0.8215,2.4733,10272956,187527673.0,7521988500.0,7521988500.0 2014-01-23,'600138,中青旅,18.26,18.39,17.9,18.39,18.29,-0.03,-0.164,1.428,5931191,107679760.0,7584291000.0,7584291000.0 2014-01-22,'600138,中青旅,18.29,18.68,17.6,17.81,17.82,0.47,2.6375,2.3307,9680508,176030503.0,7596751500.0,7596751500.0 2014-01-21,'600138,中青旅,17.82,17.98,17.16,17.23,17.23,0.59,3.4243,1.3894,5770831,102107625.0,7401537000.0,7401537000.0 2014-01-20,'600138,中青旅,17.23,17.33,16.8,16.98,16.98,0.25,1.4723,0.6689,2778278,47813458.0,7156480500.0,7156480500.0 2014-01-17,'600138,中青旅,16.98,17.5,16.74,17.24,17.25,-0.27,-1.5652,0.833,3459981,58976456.0,7052643000.0,7052643000.0 2014-01-16,'600138,中青旅,17.25,17.49,17.1,17.47,17.47,-0.22,-1.2593,0.9079,3770787,65170325.0,7164787500.0,7164787500.0 2014-01-15,'600138,中青旅,17.47,17.84,17.28,17.32,17.28,0.19,1.0995,1.103,4581297,80626434.0,7256164500.0,7256164500.0 2014-01-14,'600138,中青旅,17.28,17.36,16.86,16.99,16.94,0.34,2.0071,0.5858,2433209,41742419.0,7177248000.0,7177248000.0 2014-01-13,'600138,中青旅,16.94,17.05,16.7,16.7,16.85,0.09,0.5341,0.3839,1594733,27051925.0,7036029000.0,7036029000.0 2014-01-10,'600138,中青旅,16.85,17.17,16.7,17.12,17.12,-0.27,-1.5771,0.9098,3778656,63810348.0,6998647500.0,6998647500.0 2014-01-09,'600138,中青旅,17.12,17.62,16.7,17.49,17.5,-0.38,-2.1714,1.1192,4648493,79913489.0,7110792000.0,7110792000.0 2014-01-08,'600138,中青旅,17.5,17.97,17.25,17.78,17.73,-0.23,-1.2972,1.0676,4434174,78055413.0,7268625000.0,7268625000.0 2014-01-07,'600138,中青旅,17.73,17.74,17.15,17.19,17.24,0.49,2.8422,0.8061,3348076,58898392.0,7364155500.0,7364155500.0 2014-01-06,'600138,中青旅,17.24,17.7,17.21,17.65,17.69,-0.45,-2.5438,0.5933,2464381,42838005.0,7160634000.0,7160634000.0 2014-01-03,'600138,中青旅,17.69,17.77,17.37,17.41,17.5,0.19,1.0857,0.7314,3037965,53359042.0,7347541500.0,7347541500.0 2014-01-02,'600138,中青旅,17.5,17.7,17.37,17.63,17.62,-0.12,-0.681,0.7201,2991115,52266749.0,7268625000.0,7268625000.0 2013-12-31,'600138,中青旅,17.62,17.85,17.31,17.46,17.46,0.16,0.9164,0.8432,3502211,61937286.0,7318467000.0,7318467000.0 2013-12-30,'600138,中青旅,17.46,17.6,17.4,17.55,17.44,0.02,0.1147,0.5111,2123014,37176876.0,7252011000.0,7252011000.0 2013-12-27,'600138,中青旅,17.44,17.65,17.32,17.37,17.37,0.07,0.403,0.73,3032169,53033802.0,7243704000.0,7243704000.0 2013-12-26,'600138,中青旅,17.37,17.58,17.14,17.55,17.55,-0.18,-1.0256,0.7268,3018918,52303569.0,7214629500.0,7214629500.0 2013-12-25,'600138,中青旅,17.55,17.68,17.4,17.5,17.5,0.05,0.2857,0.4888,2030389,35596340.0,7289392500.0,7289392500.0 2013-12-24,'600138,中青旅,17.5,17.55,16.95,16.95,17.0,0.5,2.9412,1.4026,5825521,101462525.0,7268625000.0,7268625000.0 2013-12-23,'600138,中青旅,17.0,17.08,16.37,16.49,16.4,0.6,3.6585,1.7138,7118247,119287141.0,7060950000.0,7060950000.0 2013-12-20,'600138,中青旅,16.4,16.88,16.33,16.82,16.84,-0.44,-2.6128,0.918,3812834,63110279.0,6811740000.0,6811740000.0 2013-12-19,'600138,中青旅,16.84,17.14,16.8,17.05,17.06,-0.22,-1.2896,0.4298,1785026,30282433.0,6994494000.0,6994494000.0 2013-12-18,'600138,中青旅,17.06,17.17,16.97,17.01,17.01,0.05,0.2939,0.3668,1523597,26035793.0,7085871000.0,7085871000.0 2013-12-17,'600138,中青旅,17.01,17.56,16.89,17.5,17.51,-0.5,-2.8555,1.3148,5461161,93153232.0,7065103500.0,7065103500.0 2013-12-16,'600138,中青旅,17.51,17.63,17.28,17.4,17.38,0.13,0.748,0.7909,3284972,57475730.0,7272778500.0,7272778500.0 2013-12-13,'600138,中青旅,17.38,17.48,17.21,17.39,17.36,0.02,0.1152,0.7198,2989634,52063304.0,7218783000.0,7218783000.0 2013-12-12,'600138,中青旅,17.36,17.57,17.06,17.22,17.23,0.13,0.7545,0.5396,2241181,38947610.0,7210476000.0,7210476000.0 2013-12-11,'600138,中青旅,17.23,17.58,17.0,17.26,17.25,-0.02,-0.1159,0.9634,4001311,69048836.0,7156480500.0,7156480500.0 2013-12-10,'600138,中青旅,17.25,17.73,17.18,17.63,17.67,-0.42,-2.3769,1.5791,6558716,114411164.0,7164787500.0,7164787500.0 2013-12-09,'600138,中青旅,17.67,17.76,17.3,17.68,17.68,-0.01,-0.0566,1.2114,5031505,88658587.0,7339234500.0,7339234500.0 2013-12-06,'600138,中青旅,17.68,17.85,17.25,17.47,17.28,0.4,2.3148,1.1727,4870678,85786011.0,7343388000.0,7343388000.0 2013-12-05,'600138,中青旅,17.28,18.01,17.05,18.01,17.94,-0.66,-3.6789,1.7025,7071361,122896413.0,7177248000.0,7177248000.0 2013-12-04,'600138,中青旅,17.94,17.99,17.5,17.6,17.62,0.32,1.8161,1.6765,6963150,123993083.0,7451379000.0,7451379000.0 2013-12-03,'600138,中青旅,17.62,17.99,17.01,17.28,17.27,0.35,2.0266,1.0483,4354158,76271751.0,7318467000.0,7318467000.0 2013-12-02,'600138,中青旅,17.27,18.6,16.8,18.3,18.51,-1.24,-6.6991,2.2765,9455534,165210305.0,7173094500.0,7173094500.0 2013-11-29,'600138,中青旅,18.51,18.98,18.39,18.6,18.43,0.08,0.4341,0.8982,3730522,69249628.0,7688128500.0,7688128500.0 2013-11-28,'600138,中青旅,18.43,18.83,18.38,18.58,18.39,0.04,0.2175,2.1011,8726828,161839923.0,7654900500.0,7654900500.0 2013-11-27,'600138,中青旅,18.39,18.44,18.18,18.27,18.28,0.11,0.6018,0.5907,2453554,44949594.0,7638286500.0,7638286500.0 2013-11-26,'600138,中青旅,18.28,18.4,17.97,18.29,18.29,-0.01,-0.0547,0.7589,3152261,57385912.0,7592598000.0,7592598000.0 2013-11-25,'600138,中青旅,18.29,18.68,18.14,18.42,18.43,-0.14,-0.7596,0.7204,2992064,55012456.0,7596751500.0,7596751500.0 2013-11-22,'600138,中青旅,18.43,18.6,18.28,18.41,18.41,0.02,0.1086,0.4299,1785756,32886271.0,7654900500.0,7654900500.0 2013-11-21,'600138,中青旅,18.41,18.65,18.26,18.56,18.68,-0.27,-1.4454,0.7996,3321346,61218003.0,7646593500.0,7646593500.0 2013-11-20,'600138,中青旅,18.68,18.73,18.06,18.3,18.26,0.42,2.3001,0.7814,3245711,59557512.0,7758738000.0,7758738000.0 2013-11-19,'600138,中青旅,18.26,18.29,17.9,18.02,17.98,0.28,1.5573,1.1404,4736602,86003574.0,7584291000.0,7584291000.0 2013-11-18,'600138,中青旅,17.98,18.55,17.89,18.1,18.09,-0.11,-0.6081,1.4161,5881770,106583265.0,7467993000.0,7467993000.0 2013-11-15,'600138,中青旅,18.09,18.19,17.49,17.49,17.79,0.3,1.6863,1.0278,4268849,77072395.0,7513681500.0,7513681500.0 2013-11-14,'600138,中青旅,17.79,18.24,17.4,17.84,17.82,-0.03,-0.1684,0.8134,3378514,60028749.0,7389076500.0,7389076500.0 2013-11-13,'600138,中青旅,17.82,18.73,17.8,18.5,18.56,-0.74,-3.9871,0.6182,2567574,47137441.0,7401537000.0,7401537000.0 2013-11-12,'600138,中青旅,18.56,18.9,18.35,18.78,18.75,-0.19,-1.0133,0.5305,2203517,40822269.0,7708896000.0,7708896000.0 2013-11-11,'600138,中青旅,18.75,19.0,18.7,18.74,18.75,0.0,0.0,0.5473,2273223,42763556.0,7787812500.0,7787812500.0 2013-11-08,'600138,中青旅,18.75,19.19,18.35,18.78,18.99,-0.24,-1.2638,0.8141,3381163,63247406.0,7787812500.0,7787812500.0 2013-11-07,'600138,中青旅,18.99,19.78,18.9,19.06,19.23,-0.24,-1.248,1.2871,5346154,103471724.0,7887496500.0,7887496500.0 2013-11-06,'600138,中青旅,19.23,19.5,18.95,19.07,18.97,0.26,1.3706,1.4611,6068593,117063145.0,7987180500.0,7987180500.0 2013-11-05,'600138,中青旅,18.97,19.2,18.6,18.9,18.97,0.0,0.0,0.9344,3880904,73688827.0,7879189500.0,7879189500.0 2013-11-04,'600138,中青旅,18.97,19.6,18.75,19.57,19.23,-0.26,-1.3521,1.6083,6680260,127748090.0,7879189500.0,7879189500.0 2013-11-01,'600138,中青旅,19.23,19.37,17.5,17.61,17.61,1.62,9.1993,2.3523,9770199,179883678.0,7987180500.0,7987180500.0 2013-10-31,'600138,中青旅,17.61,17.83,17.52,17.52,17.63,-0.02,-0.1134,0.9979,4144844,73168327.0,7314313500.0,7314313500.0 2013-10-30,'600138,中青旅,17.63,17.76,17.35,17.47,17.4,0.23,1.3218,0.9429,3916460,68838074.0,7322620500.0,7322620500.0 2013-10-29,'600138,中青旅,17.4,18.18,16.75,17.99,18.0,-0.6,-3.3333,1.8194,7556820,130480402.0,7227090000.0,7227090000.0 2013-10-28,'600138,中青旅,18.0,18.25,17.35,18.0,18.0,0.0,0.0,1.051,4365336,77689377.0,7476300000.0,7476300000.0 2013-10-25,'600138,中青旅,18.0,19.13,17.7,18.95,19.05,-1.05,-5.5118,2.3241,9653278,175435457.0,7476300000.0,7476300000.0 2013-10-24,'600138,中青旅,19.05,19.5,18.86,19.23,19.14,-0.09,-0.4702,1.1484,4769846,91128529.0,7912417500.0,7912417500.0 2013-10-23,'600138,中青旅,19.14,19.58,18.85,19.28,19.29,-0.15,-0.7776,1.1805,4903324,94151454.0,7949799000.0,7949799000.0 2013-10-22,'600138,中青旅,19.29,19.82,19.0,19.57,19.57,-0.28,-1.4308,1.6302,6771072,131821265.0,8012101500.0,8012101500.0 2013-10-21,'600138,中青旅,19.57,19.7,18.49,18.49,18.59,0.98,5.2717,2.7508,11425536,219006470.0,8128399500.0,8128399500.0 2013-10-18,'600138,中青旅,18.59,19.5,18.21,18.75,18.84,-0.25,-1.327,2.8219,11720658,220284522.0,7721356500.0,7721356500.0 2013-10-17,'600138,中青旅,18.84,19.48,18.61,19.21,19.21,-0.37,-1.9261,1.9415,8063965,153065030.0,7825194000.0,7825194000.0 2013-10-16,'600138,中青旅,19.21,20.22,18.59,19.05,18.4,0.81,4.4022,4.4915,18655623,361781820.0,7978873500.0,7978873500.0 2013-10-15,'600138,中青旅,0.0,0.0,0.0,0.0,18.4,None,None,0.0,0,0.0,7642440000.0,7642440000.0 2013-10-14,'600138,中青旅,18.4,18.5,17.84,17.9,17.79,0.61,3.4289,2.3874,9915937,180715170.0,7642440000.0,7642440000.0 2013-10-11,'600138,中青旅,17.79,18.2,17.56,17.8,17.81,-0.02,-0.1123,1.6415,6817805,121697872.0,7389076500.0,7389076500.0 2013-10-10,'600138,中青旅,17.81,17.92,17.03,17.1,17.1,0.71,4.152,2.1345,8865677,156014945.0,7397383500.0,7397383500.0 2013-10-09,'600138,中青旅,17.1,17.43,16.85,16.95,16.99,0.11,0.6474,1.0765,4471279,76816666.0,7102485000.0,7102485000.0 2013-10-08,'600138,中青旅,16.99,17.05,16.52,16.79,16.82,0.17,1.0107,1.171,4863613,81787176.0,7056796500.0,7056796500.0 2013-09-30,'600138,中青旅,16.82,16.99,16.55,16.78,16.75,0.07,0.4179,0.9008,3741454,62644987.0,6986187000.0,6986187000.0 2013-09-27,'600138,中青旅,16.75,17.07,16.6,16.91,16.93,-0.18,-1.0632,1.5933,6617979,110898783.0,6957112500.0,6957112500.0 2013-09-26,'600138,中青旅,16.93,18.0,16.9,17.75,17.77,-0.84,-4.7271,1.5598,6478545,112653252.0,7031875500.0,7031875500.0 2013-09-25,'600138,中青旅,17.77,18.02,17.54,18.0,18.0,-0.23,-1.2778,1.3071,5429163,96536547.0,7380769500.0,7380769500.0 2013-09-24,'600138,中青旅,18.0,18.09,17.7,17.8,17.79,0.21,1.1804,1.802,7484558,133811192.0,7476300000.0,7476300000.0 2013-09-23,'600138,中青旅,17.79,18.13,17.73,18.1,18.02,-0.23,-1.2764,1.5448,6416282,114607606.0,7389076500.0,7389076500.0 2013-09-18,'600138,中青旅,18.02,18.37,17.65,17.69,17.77,0.25,1.4069,1.795,7455615,134796069.0,7484607000.0,7484607000.0 2013-09-17,'600138,中青旅,17.77,18.34,17.76,18.3,18.28,-0.51,-2.7899,0.9589,3982669,71584511.0,7380769500.0,7380769500.0 2013-09-16,'600138,中青旅,18.28,18.37,17.65,17.82,17.52,0.76,4.3379,2.1533,8943535,160665615.0,7592598000.0,7592598000.0 2013-09-13,'600138,中青旅,17.52,17.54,17.1,17.18,17.14,0.38,2.217,0.7639,3172767,55132787.0,7276932000.0,7276932000.0 2013-09-12,'600138,中青旅,17.14,17.43,17.07,17.17,17.21,-0.07,-0.4067,0.5536,2299264,39558650.0,7119099000.0,7119099000.0 2013-09-11,'600138,中青旅,17.21,17.68,17.13,17.68,17.67,-0.46,-2.6033,0.8891,3692701,63727248.0,7148173500.0,7148173500.0 2013-09-10,'600138,中青旅,17.67,17.79,17.45,17.7,17.68,-0.01,-0.0566,1.0134,4209134,74187996.0,7339234500.0,7339234500.0 2013-09-09,'600138,中青旅,17.68,18.14,17.58,18.02,17.93,-0.25,-1.3943,1.4653,6085986,107868031.0,7343388000.0,7343388000.0 2013-09-06,'600138,中青旅,17.93,18.1,17.73,17.73,17.85,0.08,0.4482,0.9018,3745772,67169339.0,7447225500.0,7447225500.0 2013-09-05,'600138,中青旅,17.85,17.97,17.65,17.8,17.81,0.04,0.2246,0.5133,2131922,37981480.0,7413997500.0,7413997500.0 2013-09-04,'600138,中青旅,17.81,18.18,17.61,17.95,17.94,-0.13,-0.7246,1.4371,5969001,106622157.0,7397383500.0,7397383500.0 2013-09-03,'600138,中青旅,17.94,18.18,17.11,17.2,17.17,0.77,4.4846,1.7975,7465892,132188779.0,7451379000.0,7451379000.0 2013-09-02,'600138,中青旅,17.17,17.4,16.96,17.06,17.01,0.16,0.9406,1.2954,5380637,92067496.0,7131559500.0,7131559500.0 2013-08-30,'600138,中青旅,17.01,17.35,16.58,16.71,16.82,0.19,1.1296,1.9656,8163967,139446862.0,7065103500.0,7065103500.0 2013-08-29,'600138,中青旅,16.82,17.02,16.64,17.02,16.86,-0.04,-0.2372,0.3851,1599671,26883417.0,6986187000.0,6986187000.0 2013-08-28,'600138,中青旅,16.86,16.94,16.51,16.89,16.93,-0.07,-0.4135,0.8657,3595610,60249175.0,7002801000.0,7002801000.0 2013-08-27,'600138,中青旅,16.93,17.05,16.87,17.05,17.08,-0.15,-0.8782,0.5618,2333279,39482251.0,7031875500.0,7031875500.0 2013-08-26,'600138,中青旅,17.08,17.15,16.85,16.99,16.99,0.09,0.5297,1.183,4913501,83756139.0,7094178000.0,7094178000.0 2013-08-23,'600138,中青旅,16.99,17.18,16.76,16.95,16.95,0.04,0.236,1.151,4780753,81224895.0,7056796500.0,7056796500.0 2013-08-22,'600138,中青旅,16.95,17.04,16.71,16.9,16.94,0.01,0.059,1.4082,5849115,98793229.0,7040182500.0,7040182500.0 2013-08-21,'600138,中青旅,16.94,17.03,16.6,16.98,16.87,0.07,0.4149,1.104,4585426,77393418.0,7036029000.0,7036029000.0 2013-08-20,'600138,中青旅,16.87,17.1,16.5,16.67,16.67,0.2,1.1998,1.5807,6565261,110600064.0,7006954500.0,7006954500.0 2013-08-19,'600138,中青旅,16.67,16.72,15.9,15.99,16.05,0.62,3.8629,1.1027,4580005,75228586.0,6923884500.0,6923884500.0 2013-08-16,'600138,中青旅,16.05,16.66,15.98,16.5,16.59,-0.54,-3.255,1.2242,5084736,82841515.0,6666367500.0,6666367500.0 2013-08-15,'600138,中青旅,16.59,16.87,16.45,16.55,16.58,0.01,0.0603,0.5294,2199059,36688517.0,6890656500.0,6890656500.0 2013-08-14,'600138,中青旅,16.58,16.83,16.38,16.79,16.82,-0.24,-1.4269,1.1871,4930444,81732904.0,6886503000.0,6886503000.0 2013-08-13,'600138,中青旅,16.82,17.05,16.72,17.03,17.07,-0.25,-1.4646,1.067,4431772,74561217.0,6986187000.0,6986187000.0 2013-08-12,'600138,中青旅,17.07,17.12,16.8,16.9,17.01,0.06,0.3527,1.3963,5799355,98613365.0,7090024500.0,7090024500.0 2013-08-09,'600138,中青旅,17.01,17.3,16.59,17.0,17.04,-0.03,-0.1761,1.377,5719454,96927125.0,7065103500.0,7065103500.0 2013-08-08,'600138,中青旅,17.04,17.19,16.9,16.98,17.08,-0.04,-0.2342,0.9005,3740327,63550876.0,7077564000.0,7077564000.0 2013-08-07,'600138,中青旅,17.08,17.4,16.83,17.21,17.34,-0.26,-1.4994,1.3911,5777983,98320891.0,7094178000.0,7094178000.0 2013-08-06,'600138,中青旅,17.34,17.5,16.61,16.7,16.73,0.61,3.6461,3.5867,14897459,255804757.0,7202169000.0,7202169000.0 2013-08-05,'600138,中青旅,16.73,16.95,16.29,16.3,16.28,0.45,2.7641,2.8294,11752106,195818512.0,6948805500.0,6948805500.0 2013-08-02,'600138,中青旅,16.28,16.3,15.88,16.1,15.98,0.3,1.8773,2.1858,9078578,146121904.0,6761898000.0,6761898000.0 2013-08-01,'600138,中青旅,15.98,16.04,15.6,15.7,15.84,0.14,0.8838,1.6039,6661872,105857243.0,6637293000.0,6637293000.0 2013-07-31,'600138,中青旅,15.84,16.47,15.67,16.01,16.08,-0.24,-1.4925,2.2224,9230885,147535956.0,6579144000.0,6579144000.0 2013-07-30,'600138,中青旅,16.08,16.24,15.53,16.05,16.05,0.03,0.1869,2.1265,8832229,141033625.0,6678828000.0,6678828000.0 2013-07-29,'600138,中青旅,16.05,16.12,15.12,15.3,15.39,0.66,4.2885,3.0518,12675855,201598562.0,6666367500.0,6666367500.0 2013-07-26,'600138,中青旅,15.39,15.74,15.25,15.4,15.63,-0.24,-1.5355,1.3068,5427802,83769719.0,6392236500.0,6392236500.0 2013-07-25,'600138,中青旅,15.63,15.99,15.35,15.8,15.89,-0.26,-1.6362,1.3644,5667104,88730835.0,6491920500.0,6491920500.0 2013-07-24,'600138,中青旅,15.89,16.04,15.3,15.49,15.28,0.61,3.9921,3.6835,15299309,241288926.0,6599911500.0,6599911500.0 2013-07-23,'600138,中青旅,15.28,15.43,14.91,14.95,15.1,0.18,1.1921,2.4901,10342808,157306191.0,6346548000.0,6346548000.0 2013-07-22,'600138,中青旅,15.1,15.41,14.5,14.5,14.36,0.74,5.1532,2.8429,11807997,178177689.0,6271785000.0,6271785000.0 2013-07-19,'600138,中青旅,14.36,14.9,14.3,14.88,14.75,-0.39,-2.6441,1.4883,6181523,90706100.0,5964426000.0,5964426000.0 2013-07-18,'600138,中青旅,14.75,15.06,14.5,14.65,14.7,0.05,0.3401,1.7746,7370759,109180793.0,6126412500.0,6126412500.0 2013-07-17,'600138,中青旅,14.7,15.06,14.65,14.9,15.09,-0.39,-2.5845,2.1681,9005083,133905612.0,6105645000.0,6105645000.0 2013-07-16,'600138,中青旅,15.09,15.16,14.3,14.55,14.44,0.65,4.5014,2.9822,12386693,184666763.0,6267631500.0,6267631500.0 2013-07-15,'600138,中青旅,14.44,14.47,14.0,14.05,14.08,0.36,2.5568,1.825,7580013,108149980.0,5997654000.0,5997654000.0 2013-07-12,'600138,中青旅,14.08,14.21,13.95,14.12,14.12,-0.04,-0.2833,1.1849,4921406,69376507.0,5848128000.0,5848128000.0 2013-07-11,'600138,中青旅,14.12,14.28,13.63,13.66,13.67,0.45,3.2919,1.8251,7580509,106630154.0,5864742000.0,5864742000.0 2013-07-10,'600138,中青旅,13.67,13.79,13.2,13.26,13.31,0.36,2.7047,1.1992,4980747,67509546.0,5677834500.0,5677834500.0 2013-07-09,'600138,中青旅,13.31,13.38,13.12,13.28,13.36,-0.05,-0.3743,0.761,3160702,41844673.0,5528308500.0,5528308500.0 2013-07-08,'600138,中青旅,13.36,13.55,13.03,13.2,13.39,-0.03,-0.224,1.0888,4522126,60235395.0,5549076000.0,5549076000.0 2013-07-05,'600138,XD中青旅,13.39,13.75,13.35,13.59,13.65,-0.26,-1.9048,0.9495,3943582,53267264.0,5561536500.0,5561536500.0 2013-07-04,'600138,中青旅,13.8,13.96,13.48,13.59,13.69,0.11,0.8035,1.9295,8014010,110367865.0,5731830000.0,5731830000.0 2013-07-03,'600138,中青旅,13.69,13.76,13.1,13.35,13.44,0.25,1.8601,1.7885,7428620,100051251.0,5686141500.0,5686141500.0 2013-07-02,'600138,中青旅,13.44,13.55,12.92,13.2,13.25,0.19,1.434,2.561,10637158,139592148.0,5582304000.0,5582304000.0 2013-07-01,'600138,中青旅,13.25,13.26,13.0,13.11,13.07,0.18,1.3772,0.7083,2941945,38733381.0,5503387500.0,5503387500.0 2013-06-28,'600138,中青旅,13.07,13.4,12.94,13.07,13.08,-0.01,-0.0765,1.131,4697437,61810151.0,5428624500.0,5428624500.0 2013-06-27,'600138,中青旅,13.08,13.6,13.0,13.48,13.37,-0.29,-2.169,1.3592,5645453,75405092.0,5432778000.0,5432778000.0 2013-06-26,'600138,中青旅,13.37,13.68,13.28,13.53,13.5,-0.13,-0.963,1.603,6658107,89301903.0,5553229500.0,5553229500.0 2013-06-25,'600138,中青旅,13.5,14.17,12.8,14.09,14.17,-0.67,-4.7283,1.9458,8081788,109458211.0,5607225000.0,5607225000.0 2013-06-24,'600138,中青旅,14.17,14.86,14.0,14.86,14.88,-0.71,-4.7715,1.1958,4966652,71369604.0,5885509500.0,5885509500.0 2013-06-21,'600138,中青旅,14.88,15.02,14.16,14.6,14.84,0.04,0.2695,1.2941,5374881,78770502.0,6180408000.0,6180408000.0 2013-06-20,'600138,中青旅,14.84,15.1,14.82,15.1,15.13,-0.29,-1.9167,1.2343,5126489,76733829.0,6163794000.0,6163794000.0 2013-06-19,'600138,中青旅,15.13,15.14,14.7,14.75,14.8,0.33,2.2297,1.8728,7778689,116495603.0,6284245500.0,6284245500.0 2013-06-18,'600138,中青旅,14.8,14.88,14.51,14.54,14.54,0.26,1.7882,0.9942,4129277,60749012.0,6147180000.0,6147180000.0 2013-06-17,'600138,中青旅,14.54,14.65,14.44,14.63,14.63,-0.09,-0.6152,0.8653,3593936,52303770.0,6039189000.0,6039189000.0 2013-06-14,'600138,中青旅,14.63,14.8,14.55,14.8,14.62,0.01,0.0684,1.0341,4295121,62968827.0,6076570500.0,6076570500.0 2013-06-13,'600138,中青旅,14.62,14.65,14.2,14.6,14.94,-0.32,-2.1419,1.3695,5688114,81821995.0,6072417000.0,6072417000.0 2013-06-07,'600138,中青旅,14.94,15.68,14.82,15.41,15.45,-0.51,-3.301,1.455,6043260,91794263.0,6205329000.0,6205329000.0 2013-06-06,'600138,中青旅,15.45,15.65,15.34,15.65,15.67,-0.22,-1.404,1.4146,5875435,90777148.0,6417157500.0,6417157500.0 2013-06-05,'600138,中青旅,15.67,15.8,15.5,15.5,15.48,0.19,1.2274,1.5224,6323332,99034941.0,6508534500.0,6508534500.0 2013-06-04,'600138,中青旅,15.48,15.73,15.22,15.63,15.63,-0.15,-0.9597,2.0016,8313838,128691089.0,6429618000.0,6429618000.0 2013-06-03,'600138,中青旅,15.63,15.8,15.53,15.68,15.66,-0.03,-0.1916,1.5643,6497202,101560494.0,6491920500.0,6491920500.0 2013-05-31,'600138,中青旅,15.66,16.0,15.63,15.85,15.68,-0.02,-0.1276,1.729,7181313,113160635.0,6504381000.0,6504381000.0 2013-05-30,'600138,中青旅,15.68,15.94,15.59,15.66,15.72,-0.04,-0.2545,2.2101,9179632,144350904.0,6512688000.0,6512688000.0 2013-05-29,'600138,中青旅,15.72,15.98,15.61,15.86,15.95,-0.23,-1.442,2.8838,11977951,189253373.0,6529302000.0,6529302000.0 2013-05-28,'600138,中青旅,15.95,16.0,14.81,14.9,14.8,1.15,7.7703,5.5522,23061050,358539211.0,6624832500.0,6624832500.0 2013-05-27,'600138,中青旅,14.8,15.09,14.72,15.02,14.99,-0.19,-1.2675,2.4617,10224758,151978610.0,6147180000.0,6147180000.0 2013-05-24,'600138,中青旅,14.99,15.05,14.88,14.93,14.91,0.08,0.5366,0.9371,3892219,58270384.0,6226096500.0,6226096500.0 2013-05-23,'600138,中青旅,14.91,15.24,14.91,15.2,15.22,-0.31,-2.0368,1.2003,4985465,75094917.0,6192868500.0,6192868500.0 2013-05-22,'600138,中青旅,15.22,15.5,15.14,15.43,15.4,-0.18,-1.1688,1.4794,6144540,93670466.0,6321627000.0,6321627000.0 2013-05-21,'600138,中青旅,15.4,15.45,15.27,15.31,15.39,0.01,0.065,0.7953,3303113,50687191.0,6396390000.0,6396390000.0 2013-05-20,'600138,中青旅,15.39,15.55,15.06,15.1,15.09,0.3,1.9881,2.3117,9601639,147708872.0,6392236500.0,6392236500.0 2013-05-17,'600138,中青旅,15.09,15.17,14.92,15.03,15.03,0.06,0.3992,1.148,4768228,71859965.0,6267631500.0,6267631500.0 2013-05-16,'600138,中青旅,15.03,15.15,14.83,15.14,14.99,0.04,0.2668,1.1415,4741059,71144369.0,6242710500.0,6242710500.0 2013-05-15,'600138,中青旅,14.99,15.03,14.71,14.79,14.69,0.3,2.0422,0.6943,2883581,43115013.0,6226096500.0,6226096500.0 2013-05-14,'600138,中青旅,14.69,15.12,14.66,15.12,15.1,-0.41,-2.7152,0.9189,3816578,56695304.0,6101491500.0,6101491500.0 2013-05-13,'600138,中青旅,15.1,15.13,14.9,15.04,15.04,0.06,0.3989,0.883,3667403,55080018.0,6271785000.0,6271785000.0 2013-05-10,'600138,中青旅,15.04,15.05,14.76,14.96,14.85,0.19,1.2795,1.6174,6717671,100321305.0,6246864000.0,6246864000.0 2013-05-09,'600138,中青旅,14.85,14.94,14.7,14.87,14.8,0.05,0.3378,0.8379,3480338,51527444.0,6167947500.0,6167947500.0 2013-05-08,'600138,中青旅,14.8,15.0,14.6,14.8,14.64,0.16,1.0929,1.6746,6955507,102953146.0,6147180000.0,6147180000.0 2013-05-07,'600138,中青旅,14.64,14.7,14.52,14.66,14.66,-0.02,-0.1364,0.7647,3176169,46414833.0,6080724000.0,6080724000.0 2013-05-06,'600138,中青旅,14.66,14.7,14.3,14.39,14.24,0.42,2.9494,1.489,6184387,89945020.0,6089031000.0,6089031000.0 2013-05-03,'600138,中青旅,14.24,14.38,14.06,14.06,14.06,0.18,1.2802,1.0286,4272220,60752023.0,5914584000.0,5914584000.0 2013-05-02,'600138,中青旅,14.06,14.13,13.85,14.13,14.03,0.03,0.2138,0.5011,2081272,29075507.0,5839821000.0,5839821000.0 2013-04-26,'600138,中青旅,14.03,14.4,13.96,14.26,14.32,-0.29,-2.0251,0.9763,4055201,57161767.0,5827360500.0,5827360500.0 2013-04-25,'600138,中青旅,14.32,14.53,14.21,14.49,14.27,0.05,0.3504,1.4827,6158514,88521015.0,5947812000.0,5947812000.0 2013-04-24,'600138,中青旅,14.27,14.29,14.09,14.18,14.16,0.11,0.7768,1.1726,4870316,69187635.0,5927044500.0,5927044500.0 2013-04-23,'600138,中青旅,14.16,14.6,14.13,14.59,14.57,-0.41,-2.814,0.7061,2932616,41826676.0,5881356000.0,5881356000.0 2013-04-22,'600138,中青旅,14.57,14.58,14.3,14.5,14.68,-0.11,-0.7493,1.2007,4987296,71941499.0,6051649500.0,6051649500.0 2013-04-19,'600138,中青旅,14.68,14.75,14.44,14.44,14.44,0.24,1.662,0.8049,3342987,48926335.0,6097338000.0,6097338000.0 2013-04-18,'600138,中青旅,14.44,14.54,14.21,14.27,14.38,0.06,0.4172,0.8736,3628489,52359013.0,5997654000.0,5997654000.0 2013-04-17,'600138,中青旅,14.38,14.56,14.3,14.34,14.42,-0.04,-0.2774,0.6379,2649483,38235992.0,5972733000.0,5972733000.0 2013-04-16,'600138,中青旅,14.42,14.44,14.0,14.03,14.19,0.23,1.6209,0.5829,2421120,34609115.0,5989347000.0,5989347000.0 2013-04-15,'600138,中青旅,14.19,14.27,13.73,14.02,14.16,0.03,0.2119,1.1763,4885587,68169075.0,5893816500.0,5893816500.0 2013-04-12,'600138,中青旅,14.16,14.35,14.08,14.3,14.31,-0.15,-1.0482,0.5175,2149600,30538461.0,5881356000.0,5881356000.0 2013-04-11,'600138,中青旅,14.31,14.39,14.22,14.26,14.17,0.14,0.988,0.8888,3691597,52860042.0,5943658500.0,5943658500.0 2013-04-10,'600138,中青旅,14.17,14.37,14.08,14.21,14.22,-0.05,-0.3516,0.6418,2665688,37811676.0,5885509500.0,5885509500.0 2013-04-09,'600138,中青旅,14.22,14.32,13.91,13.91,13.97,0.25,1.7895,0.9363,3888743,55146732.0,5906277000.0,5906277000.0 2013-04-08,'600138,中青旅,13.97,14.0,13.58,13.93,14.43,-0.46,-3.1878,1.7975,7466111,103303993.0,5802439500.0,5802439500.0 2013-04-03,'600138,中青旅,14.43,14.97,14.24,14.97,14.92,-0.49,-3.2842,2.5204,10468653,151428649.0,5993500500.0,5993500500.0 2013-04-02,'600138,中青旅,14.92,15.22,14.83,15.15,15.12,-0.2,-1.3228,1.2947,5377529,80930238.0,6197022000.0,6197022000.0 2013-04-01,'600138,中青旅,15.12,15.43,15.08,15.42,15.45,-0.33,-2.1359,1.1002,4569804,69509165.0,6280092000.0,6280092000.0 2013-03-29,'600138,中青旅,15.45,15.52,15.25,15.29,15.33,0.12,0.7828,0.7096,2947437,45193908.0,6417157500.0,6417157500.0 2013-03-28,'600138,中青旅,15.33,15.55,14.99,15.29,15.47,-0.14,-0.905,1.4703,6106736,93273158.0,6367315500.0,6367315500.0 2013-03-27,'600138,中青旅,15.47,16.15,15.4,16.15,16.19,-0.72,-4.4472,3.8743,16091801,252476836.0,6425464500.0,6425464500.0 2013-03-26,'600138,中青旅,16.19,16.2,15.76,16.15,16.16,0.03,0.1856,1.6527,6864555,109847969.0,6724516500.0,6724516500.0 2013-03-25,'600138,中青旅,16.16,16.23,15.94,16.03,15.97,0.19,1.1897,1.9614,8146728,131342583.0,6712056000.0,6712056000.0 2013-03-22,'600138,中青旅,15.97,16.18,15.87,15.98,16.02,-0.05,-0.3121,1.5958,6628039,106147072.0,6633139500.0,6633139500.0 2013-03-21,'600138,中青旅,16.02,16.1,15.85,15.91,15.91,0.11,0.6914,1.7921,7443477,118982822.0,6653907000.0,6653907000.0 2013-03-20,'600138,中青旅,15.91,15.92,15.26,15.3,15.33,0.58,3.7834,2.382,9893622,155346553.0,6608218500.0,6608218500.0 2013-03-19,'600138,中青旅,15.33,15.43,14.94,15.35,15.33,0.0,0.0,0.9321,3871275,58768359.0,6367315500.0,6367315500.0 2013-03-18,'600138,中青旅,15.33,15.61,15.2,15.25,15.43,-0.1,-0.6481,0.9491,3941932,60857630.0,6367315500.0,6367315500.0 2013-03-15,'600138,中青旅,15.43,15.7,15.14,15.5,15.42,0.01,0.0649,1.7835,7407846,114070985.0,6408850500.0,6408850500.0 2013-03-14,'600138,中青旅,15.42,15.72,15.36,15.49,15.59,-0.17,-1.0904,1.0024,4163345,64542324.0,6404697000.0,6404697000.0 2013-03-13,'600138,中青旅,15.59,15.92,15.27,15.92,15.91,-0.32,-2.0113,1.2589,5228983,81405688.0,6475306500.0,6475306500.0 2013-03-12,'600138,中青旅,15.91,16.18,15.58,15.96,15.99,-0.08,-0.5003,2.9553,12274765,195314136.0,6608218500.0,6608218500.0 2013-03-11,'600138,中青旅,15.99,16.0,15.24,15.5,15.5,0.49,3.1613,2.7303,11340149,178791780.0,6641446500.0,6641446500.0 2013-03-08,'600138,中青旅,15.5,15.94,15.4,15.8,15.84,-0.34,-2.1465,2.0897,8679762,135613072.0,6437925000.0,6437925000.0 2013-03-07,'600138,中青旅,15.84,16.02,15.42,15.5,15.57,0.27,1.7341,2.5517,10598657,167952461.0,6579144000.0,6579144000.0 2013-03-06,'600138,中青旅,15.57,15.75,15.45,15.45,15.49,0.08,0.5165,1.3267,5510589,86043824.0,6466999500.0,6466999500.0 2013-03-05,'600138,中青旅,15.49,15.5,14.78,14.78,14.88,0.61,4.0995,2.0532,8528082,130377254.0,6433771500.0,6433771500.0 2013-03-04,'600138,中青旅,14.88,15.29,14.8,15.26,15.36,-0.48,-3.125,1.667,6924027,104279394.0,6180408000.0,6180408000.0 2013-03-01,'600138,中青旅,15.36,15.47,15.25,15.36,15.37,-0.01,-0.0651,1.6645,6913438,106187866.0,6379776000.0,6379776000.0 2013-02-28,'600138,中青旅,15.37,15.4,15.04,15.2,15.09,0.28,1.8555,1.3576,5638787,86050493.0,6383929500.0,6383929500.0 2013-02-27,'600138,中青旅,15.09,15.44,15.0,15.33,15.31,-0.22,-1.437,1.6568,6881355,104322902.0,6267631500.0,6267631500.0 2013-02-26,'600138,中青旅,15.31,15.95,15.28,15.81,15.9,-0.59,-3.7107,1.8092,7514645,117462387.0,6359008500.0,6359008500.0 2013-02-25,'600138,中青旅,15.9,15.96,15.68,15.69,15.69,0.21,1.3384,1.2757,5298421,83961977.0,6604065000.0,6604065000.0 2013-02-22,'600138,中青旅,15.69,15.81,15.62,15.65,15.74,-0.05,-0.3177,1.3772,5720070,89891294.0,6516841500.0,6516841500.0 2013-02-21,'600138,中青旅,15.74,15.9,15.57,15.87,15.96,-0.22,-1.3784,1.5254,6335586,99834199.0,6537609000.0,6537609000.0 2013-02-20,'600138,中青旅,15.96,16.07,15.66,15.75,15.79,0.17,1.0766,1.7854,7415529,117876979.0,6628986000.0,6628986000.0 2013-02-19,'600138,中青旅,15.79,16.18,15.71,16.11,16.02,-0.23,-1.4357,1.9092,7930016,126093547.0,6558376500.0,6558376500.0 2013-02-18,'600138,中青旅,16.02,16.73,15.9,16.7,16.74,-0.72,-4.3011,4.0133,16669045,268377839.0,6653907000.0,6653907000.0 2013-02-08,'600138,中青旅,16.74,16.85,16.56,16.62,16.62,0.12,0.722,1.9032,7904866,132037861.0,6952959000.0,6952959000.0 2013-02-07,'600138,中青旅,16.62,16.65,16.26,16.37,16.38,0.24,1.4652,2.0512,8519588,140815157.0,6903117000.0,6903117000.0 2013-02-06,'600138,中青旅,16.38,16.62,16.35,16.45,16.44,-0.06,-0.365,1.9534,8113447,133752589.0,6803433000.0,6803433000.0 2013-02-05,'600138,中青旅,16.44,16.52,16.06,16.19,16.2,0.24,1.4815,2.769,11501033,187428898.0,6828354000.0,6828354000.0 2013-02-04,'600138,中青旅,16.2,16.38,15.9,16.02,15.98,0.22,1.3767,3.483,14466685,233476170.0,6728670000.0,6728670000.0 2013-02-01,'600138,中青旅,15.98,16.07,15.79,15.89,15.92,0.06,0.3769,2.0988,8717533,138987372.0,6637293000.0,6637293000.0 2013-01-31,'600138,中青旅,15.92,16.39,15.74,16.34,16.39,-0.47,-2.8676,2.6927,11184321,179326050.0,6612372000.0,6612372000.0 2013-01-30,'600138,中青旅,16.39,16.65,16.1,16.54,16.56,-0.17,-1.0266,2.212,9187344,149879350.0,6807586500.0,6807586500.0 2013-01-29,'600138,中青旅,16.56,16.63,16.41,16.51,16.5,0.06,0.3636,1.5005,6232262,102832879.0,6878196000.0,6878196000.0 2013-01-28,'600138,中青旅,16.5,16.52,16.18,16.23,16.17,0.33,2.0408,2.328,9669149,158119665.0,6853275000.0,6853275000.0 2013-01-25,'600138,中青旅,16.17,16.4,16.05,16.22,16.31,-0.14,-0.8584,1.0125,4205480,68334819.0,6716209500.0,6716209500.0 2013-01-24,'600138,中青旅,16.31,16.59,16.04,16.5,16.49,-0.18,-1.0916,1.4558,6046689,98577738.0,6774358500.0,6774358500.0 2013-01-23,'600138,中青旅,16.49,16.73,16.22,16.68,16.7,-0.21,-1.2575,0.9303,3863808,63672917.0,6849121500.0,6849121500.0 2013-01-22,'600138,中青旅,16.7,17.0,16.59,16.99,16.99,-0.29,-1.7069,0.915,3800506,63572810.0,6936345000.0,6936345000.0 2013-01-21,'600138,中青旅,16.99,17.1,16.91,17.09,16.99,0.0,0.0,0.836,3472275,58982502.0,7056796500.0,7056796500.0 2013-01-18,'600138,中青旅,16.99,17.25,16.68,16.92,16.89,0.1,0.5921,1.097,4556515,76886449.0,7056796500.0,7056796500.0 2013-01-17,'600138,中青旅,16.89,17.38,16.71,16.9,16.9,-0.01,-0.0592,1.1699,4859014,82839628.0,7015261500.0,7015261500.0 2013-01-16,'600138,中青旅,16.9,17.16,16.56,16.77,16.75,0.15,0.8955,1.3974,5803950,97349111.0,7019415000.0,7019415000.0 2013-01-15,'600138,中青旅,16.75,16.88,16.4,16.6,16.6,0.15,0.9036,1.2967,5385973,89861583.0,6957112500.0,6957112500.0 2013-01-14,'600138,中青旅,16.6,16.61,15.62,15.7,15.81,0.79,4.9968,1.8379,7633599,125013215.0,6894810000.0,6894810000.0 2013-01-11,'600138,中青旅,15.81,16.47,15.7,16.3,16.02,-0.21,-1.3109,1.8876,7840269,126743936.0,6566683500.0,6566683500.0 2013-01-10,'600138,中青旅,16.02,16.14,15.9,16.06,16.05,-0.03,-0.1869,0.9803,4071516,65298962.0,6653907000.0,6653907000.0 2013-01-09,'600138,中青旅,16.05,16.12,15.65,15.71,15.71,0.34,2.1642,2.0604,8557884,136525886.0,6666367500.0,6666367500.0 2013-01-08,'600138,中青旅,15.71,15.79,15.48,15.71,15.79,-0.08,-0.5066,1.5253,6335202,99107514.0,6525148500.0,6525148500.0 2013-01-07,'600138,中青旅,15.79,15.8,15.38,15.65,15.81,-0.02,-0.1265,1.8092,7514688,116788434.0,6558376500.0,6558376500.0 2013-01-04,'600138,中青旅,15.81,15.96,15.65,15.84,15.92,-0.11,-0.691,0.9384,3897476,61583310.0,6566683500.0,6566683500.0 2012-12-31,'600138,中青旅,15.92,16.07,15.58,15.65,15.65,0.27,1.7252,2.2842,9487402,150014747.0,6612372000.0,6612372000.0 2012-12-28,'600138,中青旅,15.65,15.75,15.36,15.48,15.48,0.17,1.0982,1.2817,5323538,82727209.0,6500227500.0,6500227500.0 2012-12-27,'600138,中青旅,15.48,15.89,15.4,15.86,15.83,-0.35,-2.211,1.0177,4227094,65967975.0,6429618000.0,6429618000.0 2012-12-26,'600138,中青旅,15.83,15.88,15.59,15.65,15.56,0.27,1.7352,1.2047,5003676,78699675.0,6574990500.0,6574990500.0 2012-12-25,'600138,中青旅,15.56,15.7,15.11,15.15,15.2,0.36,2.3684,1.5356,6377922,98946115.0,6462846000.0,6462846000.0 2012-12-24,'600138,中青旅,15.2,15.3,14.7,14.8,14.83,0.37,2.4949,0.8318,3454914,52029942.0,6313320000.0,6313320000.0 2012-12-21,'600138,中青旅,14.83,15.0,14.75,14.88,14.89,-0.06,-0.403,0.4988,2071899,30777401.0,6159640500.0,6159640500.0 2012-12-20,'600138,中青旅,14.89,14.97,14.76,14.85,14.96,-0.07,-0.4679,0.3851,1599614,23771846.0,6184561500.0,6184561500.0 2012-12-19,'600138,中青旅,14.96,15.24,14.81,15.19,15.15,-0.19,-1.2541,0.8684,3606844,54044227.0,6213636000.0,6213636000.0 2012-12-18,'600138,中青旅,15.15,15.31,15.03,15.13,15.15,0.0,0.0,0.5923,2460067,37299325.0,6292552500.0,6292552500.0 2012-12-17,'600138,中青旅,15.15,15.22,15.0,15.2,15.25,-0.1,-0.6557,0.8905,3698566,55818583.0,6292552500.0,6292552500.0 2012-12-14,'600138,中青旅,15.25,15.39,14.72,14.84,14.85,0.4,2.6936,1.1144,4628769,70239199.0,6334087500.0,6334087500.0 2012-12-13,'600138,中青旅,14.85,15.05,14.73,14.8,14.72,0.13,0.8832,0.6615,2747455,41031837.0,6167947500.0,6167947500.0 2012-12-12,'600138,中青旅,14.72,14.9,14.58,14.64,14.75,-0.03,-0.2034,0.3254,1351567,19856360.0,6113952000.0,6113952000.0 2012-12-11,'600138,中青旅,14.75,15.04,14.41,14.54,14.54,0.21,1.4443,0.9555,3968609,58758404.0,6126412500.0,6126412500.0 2012-12-10,'600138,中青旅,14.54,14.55,14.24,14.25,14.24,0.3,2.1067,0.6649,2761845,39719336.0,6039189000.0,6039189000.0 2012-12-07,'600138,中青旅,14.24,14.31,13.84,13.85,13.85,0.39,2.8159,0.7749,3218697,45434030.0,5914584000.0,5914584000.0 2012-12-06,'600138,中青旅,13.85,14.52,13.68,14.47,14.45,-0.6,-4.1522,1.0599,4402086,61442558.0,5752597500.0,5752597500.0 2012-12-05,'600138,中青旅,14.45,14.73,14.25,14.31,14.31,0.14,0.9783,0.7109,2952611,42890201.0,6001807500.0,6001807500.0 2012-12-04,'600138,中青旅,14.31,14.48,13.7,13.83,13.84,0.47,3.396,1.0958,4551478,64327314.0,5943658500.0,5943658500.0 2012-12-03,'600138,中青旅,13.84,14.03,13.61,13.75,13.68,0.16,1.1696,0.8016,3329316,46140727.0,5748444000.0,5748444000.0 2012-11-30,'600138,中青旅,13.68,13.74,13.36,13.45,13.4,0.28,2.0896,0.3347,1390292,18911835.0,5681988000.0,5681988000.0 2012-11-29,'600138,中青旅,13.4,13.62,13.39,13.59,13.5,-0.1,-0.7407,0.1813,753182,10171120.0,5565690000.0,5565690000.0 2012-11-28,'600138,中青旅,13.5,13.91,13.44,13.89,13.9,-0.4,-2.8777,0.4258,1768476,24042621.0,5607225000.0,5607225000.0 2012-11-27,'600138,中青旅,13.9,14.15,13.85,13.99,14.02,-0.12,-0.8559,0.3049,1266455,17683445.0,5773365000.0,5773365000.0 2012-11-26,'600138,中青旅,14.02,14.68,13.97,14.62,14.62,-0.6,-4.104,0.9626,3998214,56672283.0,5823207000.0,5823207000.0 2012-11-23,'600138,中青旅,14.62,14.76,14.59,14.74,14.55,0.07,0.4811,0.2492,1034860,15218825.0,6072417000.0,6072417000.0 2012-11-22,'600138,中青旅,14.55,14.77,14.53,14.77,14.82,-0.27,-1.8219,0.2661,1105213,16158490.0,6043342500.0,6043342500.0 2012-11-21,'600138,中青旅,14.82,14.83,14.6,14.66,14.66,0.16,1.0914,0.3021,1254680,18466117.0,6155487000.0,6155487000.0 2012-11-20,'600138,中青旅,14.66,14.76,14.6,14.68,14.68,-0.02,-0.1362,0.4208,1747646,25660450.0,6089031000.0,6089031000.0 2012-11-19,'600138,中青旅,14.68,14.78,14.5,14.52,14.58,0.1,0.6859,0.3434,1426280,20858971.0,6097338000.0,6097338000.0 2012-11-16,'600138,中青旅,14.58,14.67,14.46,14.51,14.53,0.05,0.3441,0.3342,1388025,20252032.0,6055803000.0,6055803000.0 2012-11-15,'600138,中青旅,14.53,14.73,14.48,14.56,14.62,-0.09,-0.6156,0.2839,1179009,17266878.0,6035035500.0,6035035500.0 2012-11-14,'600138,中青旅,14.62,14.72,14.35,14.53,14.6,0.02,0.137,0.4365,1813104,26331156.0,6072417000.0,6072417000.0 2012-11-13,'600138,中青旅,14.6,14.78,14.4,14.72,14.72,-0.12,-0.8152,0.6452,2679891,39005726.0,6064110000.0,6064110000.0 2012-11-12,'600138,中青旅,14.72,15.1,14.65,15.09,15.05,-0.33,-2.1927,0.634,2633159,39057840.0,6113952000.0,6113952000.0 2012-11-09,'600138,中青旅,15.05,15.4,14.94,15.4,15.42,-0.37,-2.3995,0.7634,3170840,48109342.0,6251017500.0,6251017500.0 2012-11-08,'600138,中青旅,15.42,15.5,15.15,15.27,15.44,-0.02,-0.1295,0.4266,1771721,27208865.0,6404697000.0,6404697000.0 2012-11-07,'600138,中青旅,15.44,15.65,15.32,15.6,15.71,-0.27,-1.7187,0.5845,2427740,37441833.0,6413004000.0,6413004000.0 2012-11-06,'600138,中青旅,15.71,15.78,15.2,15.6,15.63,0.08,0.5118,0.8406,3491362,53906658.0,6525148500.0,6525148500.0 2012-11-05,'600138,中青旅,15.63,16.02,15.55,16.02,15.92,-0.29,-1.8216,0.5204,2161627,33974806.0,6491920500.0,6491920500.0 2012-11-02,'600138,中青旅,15.92,15.97,15.84,15.91,15.9,0.02,0.1258,0.2788,1158039,18423919.0,6612372000.0,6612372000.0 2012-11-01,'600138,中青旅,15.9,16.02,15.72,15.9,15.86,0.04,0.2522,0.7227,3001614,47700820.0,6604065000.0,6604065000.0 2012-10-31,'600138,中青旅,15.86,16.0,15.59,15.89,15.74,0.12,0.7624,0.791,3285450,51838858.0,6587451000.0,6587451000.0 2012-10-30,'600138,中青旅,15.74,15.81,15.5,15.69,15.69,0.05,0.3187,0.2962,1230264,19263997.0,6537609000.0,6537609000.0 2012-10-29,'600138,中青旅,15.69,15.8,15.38,15.5,15.57,0.12,0.7707,0.2768,1149577,17918952.0,6516841500.0,6516841500.0 2012-10-26,'600138,中青旅,15.57,15.65,15.18,15.45,15.45,0.12,0.7767,0.5702,2368120,36502919.0,6466999500.0,6466999500.0 2012-10-25,'600138,中青旅,15.45,15.82,15.35,15.61,15.57,-0.12,-0.7707,0.7257,3014028,46989269.0,6417157500.0,6417157500.0 2012-10-24,'600138,中青旅,15.57,16.0,15.55,15.88,15.89,-0.32,-2.0138,0.9401,3904691,61529910.0,6466999500.0,6466999500.0 2012-10-23,'600138,中青旅,15.89,16.36,15.85,16.32,16.31,-0.42,-2.5751,0.724,3007233,48399155.0,6599911500.0,6599911500.0 2012-10-22,'600138,中青旅,16.31,16.35,16.01,16.17,16.18,0.13,0.8035,0.2274,944569,15351591.0,6774358500.0,6774358500.0 2012-10-19,'600138,中青旅,16.18,16.41,16.18,16.3,16.3,-0.12,-0.7362,0.4363,1812045,29485056.0,6720363000.0,6720363000.0 2012-10-18,'600138,中青旅,16.3,16.48,16.12,16.18,16.16,0.14,0.8663,0.9294,3860223,62864110.0,6770205000.0,6770205000.0 2012-10-17,'600138,中青旅,16.16,16.35,15.89,16.35,16.36,-0.2,-1.2225,1.1784,4894365,78541322.0,6712056000.0,6712056000.0 2012-10-16,'600138,中青旅,16.36,16.43,16.18,16.23,16.26,0.1,0.615,0.2545,1056937,17286351.0,6795126000.0,6795126000.0 2012-10-15,'600138,中青旅,16.26,16.57,16.08,16.49,16.43,-0.17,-1.0347,0.4589,1905898,30849218.0,6753591000.0,6753591000.0 2012-10-12,'600138,中青旅,16.43,16.8,16.28,16.66,16.56,-0.13,-0.785,0.3689,1532362,25292623.0,6824200500.0,6824200500.0 2012-10-11,'600138,中青旅,16.56,16.99,16.52,16.99,17.04,-0.48,-2.8169,0.5279,2192614,36660564.0,6878196000.0,6878196000.0 2012-10-10,'600138,中青旅,17.04,17.06,16.61,16.61,16.67,0.37,2.2196,0.9324,3872709,65266117.0,7077564000.0,7077564000.0 2012-10-09,'600138,中青旅,16.67,16.92,16.5,16.52,16.52,0.15,0.908,0.9994,4151195,69347293.0,6923884500.0,6923884500.0 2012-10-08,'600138,中青旅,16.52,17.0,16.5,16.7,16.53,-0.01,-0.0605,0.8425,3499236,58587168.0,6861582000.0,6861582000.0 2012-09-28,'600138,中青旅,16.53,16.57,16.07,16.19,16.31,0.22,1.3489,0.7666,3184275,52334093.0,6865735500.0,6865735500.0 2012-09-27,'600138,中青旅,16.31,16.33,15.82,16.01,16.0,0.31,1.9375,0.6666,2768662,44684645.0,6774358500.0,6774358500.0 2012-09-26,'600138,中青旅,16.0,16.3,15.8,16.22,16.21,-0.21,-1.2955,0.6758,2806972,44802003.0,6645600000.0,6645600000.0 2012-09-25,'600138,中青旅,16.21,16.32,16.09,16.1,16.08,0.13,0.8085,0.5529,2296451,37262863.0,6732823500.0,6732823500.0 2012-09-24,'600138,中青旅,16.08,16.26,15.78,16.1,16.08,0.0,0.0,1.1608,4821517,77294189.0,6678828000.0,6678828000.0 2012-09-21,'600138,中青旅,16.08,17.1,15.99,16.86,16.86,-0.78,-4.6263,1.1993,4981406,82145644.0,6678828000.0,6678828000.0 2012-09-20,'600138,中青旅,16.86,17.22,16.85,17.08,17.08,-0.22,-1.2881,0.8495,3528523,60327526.0,7002801000.0,7002801000.0 2012-09-19,'600138,中青旅,17.08,17.22,16.7,16.8,16.7,0.38,2.2754,1.0673,4433136,75472817.0,7094178000.0,7094178000.0 2012-09-18,'600138,中青旅,16.7,16.9,16.41,16.49,16.54,0.16,0.9674,0.845,3509499,58875021.0,6936345000.0,6936345000.0 2012-09-17,'600138,中青旅,16.54,17.34,16.52,17.09,17.06,-0.52,-3.0481,1.0643,4420400,74803276.0,6869889000.0,6869889000.0 2012-09-14,'600138,中青旅,17.06,17.59,16.84,17.51,17.51,-0.45,-2.57,1.3605,5650763,96807341.0,7085871000.0,7085871000.0 2012-09-13,'600138,中青旅,17.51,17.94,17.5,17.64,17.62,-0.11,-0.6243,1.1722,4868783,86518686.0,7272778500.0,7272778500.0 2012-09-12,'600138,中青旅,17.62,17.77,17.44,17.68,17.65,-0.03,-0.17,0.7014,2913395,51163344.0,7318467000.0,7318467000.0 2012-09-11,'600138,中青旅,17.65,17.7,17.37,17.52,17.49,0.16,0.9148,0.8411,3493650,61261851.0,7330927500.0,7330927500.0 2012-09-10,'600138,中青旅,17.49,17.7,17.34,17.52,17.48,0.01,0.0572,1.4556,6045688,105679751.0,7264471500.0,7264471500.0 2012-09-07,'600138,中青旅,17.48,17.9,17.22,17.35,17.25,0.23,1.3333,1.6512,6858127,120464863.0,7260318000.0,7260318000.0 2012-09-06,'600138,中青旅,17.25,17.38,16.91,16.91,16.92,0.33,1.9504,0.7887,3275757,56414091.0,7164787500.0,7164787500.0 2012-09-05,'600138,中青旅,16.92,17.22,16.84,17.2,17.17,-0.25,-1.456,0.6618,2748825,46742984.0,7027722000.0,7027722000.0 2012-09-04,'600138,中青旅,17.17,17.39,16.98,17.38,17.4,-0.23,-1.3218,0.613,2546011,43652398.0,7131559500.0,7131559500.0 2012-09-03,'600138,中青旅,17.4,17.46,16.66,16.71,16.76,0.64,3.8186,1.0055,4176431,71531988.0,7227090000.0,7227090000.0 2012-08-31,'600138,中青旅,16.76,16.84,16.36,16.5,16.52,0.24,1.4528,0.5239,2176014,36226195.0,6961266000.0,6961266000.0 2012-08-30,'600138,中青旅,16.52,16.78,16.1,16.5,16.65,-0.13,-0.7808,0.481,1997954,32818988.0,6861582000.0,6861582000.0 2012-08-29,'600138,中青旅,16.65,16.75,15.96,16.24,16.22,0.43,2.651,1.0852,4507444,74420494.0,6915577500.0,6915577500.0 2012-08-28,'600138,中青旅,16.22,16.45,15.88,16.35,16.41,-0.19,-1.1578,1.3223,5492013,88704628.0,6736977000.0,6736977000.0 2012-08-27,'600138,中青旅,16.41,16.71,16.33,16.71,16.7,-0.29,-1.7365,1.0024,4163656,68558089.0,6815893500.0,6815893500.0 2012-08-24,'600138,中青旅,16.7,16.84,16.37,16.37,16.9,-0.2,-1.1834,2.0455,8495972,141832983.0,6936345000.0,6936345000.0 2012-08-23,'600138,中青旅,16.9,17.7,16.21,17.7,17.74,-0.84,-4.7351,4.7304,19647644,328741988.0,7019415000.0,7019415000.0 2012-08-22,'600138,中青旅,17.74,17.99,17.62,17.9,17.98,-0.24,-1.3348,0.6762,2808588,50055922.0,7368309000.0,7368309000.0 2012-08-21,'600138,中青旅,17.98,18.1,17.76,17.89,17.81,0.17,0.9545,0.6363,2643042,47505338.0,7467993000.0,7467993000.0 2012-08-20,'600138,中青旅,17.81,17.82,17.44,17.66,17.75,0.06,0.338,0.6234,2589340,45681181.0,7397383500.0,7397383500.0 2012-08-17,'600138,中青旅,17.75,17.78,17.32,17.58,17.6,0.15,0.8523,0.8172,3394146,59443195.0,7372462500.0,7372462500.0 2012-08-16,'600138,中青旅,17.6,18.05,17.6,17.95,17.96,-0.36,-2.0045,0.5463,2269129,40355832.0,7310160000.0,7310160000.0 2012-08-15,'600138,中青旅,17.96,18.2,17.83,17.95,18.0,-0.04,-0.2222,0.5791,2405462,43297472.0,7459686000.0,7459686000.0 2012-08-14,'600138,中青旅,18.0,18.18,17.53,18.05,18.14,-0.14,-0.7718,1.1393,4732090,84221465.0,7476300000.0,7476300000.0 2012-08-13,'600138,中青旅,18.14,18.6,18.0,18.43,18.64,-0.5,-2.6824,1.3146,5460336,99054925.0,7534449000.0,7534449000.0 2012-08-10,'600138,中青旅,18.64,18.98,18.54,18.81,18.84,-0.2,-1.0616,0.647,2687139,50319307.0,7742124000.0,7742124000.0 2012-08-09,'600138,中青旅,18.84,18.85,18.49,18.84,18.84,0.0,0.0,1.2661,5258679,98246867.0,7825194000.0,7825194000.0 2012-08-08,'600138,中青旅,18.84,19.1,18.66,18.82,19.0,-0.16,-0.8421,0.5261,2184958,41201208.0,7825194000.0,7825194000.0 2012-08-07,'600138,中青旅,19.0,19.14,18.5,18.91,18.91,0.09,0.4759,0.7167,2976624,56040659.0,7891650000.0,7891650000.0 2012-08-06,'600138,中青旅,18.91,19.05,18.31,18.31,18.44,0.47,2.5488,0.9391,3900364,73109120.0,7854268500.0,7854268500.0 2012-08-03,'600138,中青旅,18.44,18.45,17.91,17.97,17.91,0.53,2.9592,0.7786,3233823,59045790.0,7659054000.0,7659054000.0 2012-08-02,'600138,中青旅,17.91,18.33,17.75,18.13,18.34,-0.43,-2.3446,0.5393,2239820,40422200.0,7438918500.0,7438918500.0 2012-08-01,'600138,中青旅,18.34,18.56,17.72,17.86,17.87,0.47,2.6301,0.9682,4021588,73078413.0,7617519000.0,7617519000.0 2012-07-31,'600138,中青旅,17.87,18.14,17.31,17.54,17.63,0.24,1.3613,1.2002,4985095,88341693.0,7422304500.0,7422304500.0 2012-07-30,'600138,中青旅,17.63,18.24,17.08,18.06,18.16,-0.53,-2.9185,1.3908,5776601,101391323.0,7322620500.0,7322620500.0 2012-07-27,'600138,中青旅,18.16,18.52,17.87,18.42,18.42,-0.26,-1.4115,0.8846,3674010,66697623.0,7542756000.0,7542756000.0 2012-07-26,'600138,中青旅,18.42,19.04,18.3,18.65,18.82,-0.4,-2.1254,0.9695,4026904,75845654.0,7650747000.0,7650747000.0 2012-07-25,'600138,中青旅,18.82,19.15,18.55,19.15,19.11,-0.29,-1.5175,0.5825,2419215,45603313.0,7816887000.0,7816887000.0 2012-07-24,'600138,中青旅,19.11,19.18,18.31,18.31,18.6,0.51,2.7419,1.0808,4489238,85192074.0,7937338500.0,7937338500.0 2012-07-23,'600138,XD中青旅,18.6,18.74,18.13,18.59,18.6,0.0,0.0,0.6698,2782177,51349737.0,7725510000.0,7725510000.0 2012-07-20,'600138,中青旅,18.8,19.1,18.6,18.71,18.83,-0.03,-0.1593,0.6988,2902314,54900234.0,7808580000.0,7808580000.0 2012-07-19,'600138,中青旅,18.83,19.05,18.35,18.35,18.57,0.26,1.4001,1.3079,5432397,102671659.0,7821040500.0,7821040500.0 2012-07-18,'600138,中青旅,18.57,19.1,18.11,18.88,19.05,-0.48,-2.5197,1.2832,5329912,98853846.0,7713049500.0,7713049500.0 2012-07-17,'600138,中青旅,19.05,19.2,18.58,18.87,18.9,0.15,0.7937,1.1747,4879188,92169863.0,7912417500.0,7912417500.0 2012-07-16,'600138,中青旅,18.9,20.08,18.7,20.0,19.89,-0.99,-4.9774,2.0242,8407498,163536530.0,7850115000.0,7850115000.0 2012-07-13,'600138,中青旅,19.89,20.05,19.41,19.55,19.7,0.19,0.9645,1.0196,4235085,83999544.0,8261311500.0,8261311500.0 2012-07-12,'600138,中青旅,19.7,20.18,19.23,19.33,19.4,0.3,1.5464,2.3849,9905848,196995593.0,8182395000.0,8182395000.0 2012-07-11,'600138,中青旅,19.4,19.43,18.58,18.9,19.09,0.31,1.6239,1.3265,5509807,104967303.0,8057790000.0,8057790000.0 2012-07-10,'600138,中青旅,19.09,19.5,18.7,19.1,19.17,-0.08,-0.4173,1.6395,6809804,130637137.0,7929031500.0,7929031500.0 2012-07-09,'600138,中青旅,19.17,19.85,18.58,18.6,18.66,0.51,2.7331,3.9682,16481749,318501243.0,7962259500.0,7962259500.0 2012-07-06,'600138,中青旅,18.66,18.83,17.9,18.06,18.03,0.63,3.4942,1.9283,8009126,148179276.0,7750431000.0,7750431000.0 2012-07-05,'600138,中青旅,18.03,18.22,17.85,18.13,18.28,-0.25,-1.3676,0.9263,3847249,69122547.0,7488760500.0,7488760500.0 2012-07-04,'600138,中青旅,18.28,18.34,17.98,18.1,18.19,0.09,0.4948,0.9734,4042837,73457568.0,7592598000.0,7592598000.0 2012-07-03,'600138,中青旅,18.19,18.87,18.1,18.31,18.31,-0.12,-0.6554,2.8291,11750633,217646006.0,7555216500.0,7555216500.0 2012-07-02,'600138,中青旅,18.31,18.32,17.85,18.01,17.98,0.33,1.8354,2.6001,10799712,195530009.0,7605058500.0,7605058500.0 2012-06-29,'600138,中青旅,17.98,17.98,17.11,17.2,17.3,0.68,3.9306,1.482,6155337,109235383.0,7467993000.0,7467993000.0 2012-06-28,'600138,中青旅,17.3,17.6,17.25,17.55,17.5,-0.2,-1.1429,0.6723,2792382,48691636.0,7185555000.0,7185555000.0 2012-06-27,'600138,中青旅,17.5,17.73,17.2,17.22,17.29,0.21,1.2146,0.8019,3330482,58551775.0,7268625000.0,7268625000.0 2012-06-26,'600138,中青旅,17.29,17.3,16.8,16.87,16.94,0.35,2.0661,0.5962,2476264,42290291.0,7181401500.0,7181401500.0 2012-06-25,'600138,中青旅,16.94,17.46,16.88,17.33,17.34,-0.4,-2.3068,0.9224,3831220,65932784.0,7036029000.0,7036029000.0 2012-06-21,'600138,中青旅,17.34,17.48,17.24,17.44,17.48,-0.14,-0.8009,1.0204,4238151,73399829.0,7202169000.0,7202169000.0 2012-06-20,'600138,中青旅,17.48,17.8,17.32,17.61,17.59,-0.11,-0.6254,0.5045,2095240,36697604.0,7260318000.0,7260318000.0 2012-06-19,'600138,中青旅,17.59,17.79,17.42,17.79,17.77,-0.18,-1.0129,0.7837,3255155,57486634.0,7306006500.0,7306006500.0 2012-06-18,'600138,中青旅,17.77,17.87,17.53,17.67,17.56,0.21,1.1959,1.6251,6749684,119850208.0,7380769500.0,7380769500.0 2012-06-15,'600138,中青旅,17.56,17.74,17.35,17.45,17.39,0.17,0.9776,1.2657,5257024,92088482.0,7293546000.0,7293546000.0 2012-06-14,'600138,中青旅,17.39,17.9,17.32,17.69,17.62,-0.23,-1.3053,1.5431,6409174,113218045.0,7222936500.0,7222936500.0 2012-06-13,'600138,中青旅,17.62,17.77,17.31,17.34,17.37,0.25,1.4393,1.8864,7834980,138163932.0,7318467000.0,7318467000.0 2012-06-12,'600138,中青旅,17.37,17.41,16.8,16.8,16.87,0.5,2.9638,1.7044,7079049,121910314.0,7214629500.0,7214629500.0 2012-06-11,'600138,中青旅,16.87,16.98,16.5,16.55,16.5,0.37,2.2424,0.8833,3668596,61621145.0,7006954500.0,7006954500.0 2012-06-08,'600138,中青旅,16.5,17.15,16.44,17.1,17.13,-0.63,-3.6778,0.7113,2954261,49732073.0,6853275000.0,6853275000.0 2012-06-07,'600138,中青旅,17.13,17.38,16.92,17.28,17.2,-0.07,-0.407,0.8746,3632798,62288519.0,7114945500.0,7114945500.0 2012-06-06,'600138,中青旅,17.2,17.47,17.02,17.34,17.31,-0.11,-0.6355,1.1689,4854852,83693414.0,7144020000.0,7144020000.0 2012-06-05,'600138,中青旅,17.31,17.41,16.75,16.95,16.88,0.43,2.5474,1.7288,7180414,123378673.0,7189708500.0,7189708500.0 2012-06-04,'600138,中青旅,16.88,17.21,16.53,16.64,16.94,-0.06,-0.3542,1.5861,6587663,112020282.0,7011108000.0,7011108000.0 2012-06-01,'600138,中青旅,16.94,17.15,16.68,16.68,16.76,0.18,1.074,0.8801,3655417,61901367.0,7036029000.0,7036029000.0 2012-05-31,'600138,中青旅,16.76,16.82,16.35,16.56,16.77,-0.01,-0.0596,0.8315,3453695,57385527.0,6961266000.0,6961266000.0 2012-05-30,'600138,中青旅,0.0,0.0,0.0,0.0,16.77,None,None,0.0,0,0.0,6965419500.0,6965419500.0 2012-05-29,'600138,中青旅,16.77,16.85,16.37,16.48,16.48,0.29,1.7597,1.0223,4246034,70455863.0,6965419500.0,6965419500.0 2012-05-28,'600138,中青旅,16.48,16.52,16.0,16.21,16.33,0.15,0.9186,0.658,2732816,44483229.0,6844968000.0,6844968000.0 2012-05-25,'600138,中青旅,16.33,16.63,16.28,16.45,16.49,-0.16,-0.9703,0.4029,1673344,27486749.0,6782665500.0,6782665500.0 2012-05-24,'600138,中青旅,16.49,16.9,16.43,16.71,16.73,-0.24,-1.4345,0.6167,2561468,42692268.0,6849121500.0,6849121500.0 2012-05-23,'600138,中青旅,16.73,16.84,16.63,16.81,16.81,-0.08,-0.4759,0.6114,2539640,42494548.0,6948805500.0,6948805500.0 2012-05-22,'600138,中青旅,16.81,16.98,16.64,16.64,16.55,0.26,1.571,0.8282,3439915,57897088.0,6982033500.0,6982033500.0 2012-05-21,'600138,中青旅,16.55,16.85,16.38,16.75,16.84,-0.29,-1.7221,1.3778,5722841,94989602.0,6874042500.0,6874042500.0 2012-05-18,'600138,中青旅,16.84,17.6,16.73,17.46,17.53,-0.69,-3.9361,1.1666,4845622,83454531.0,6994494000.0,6994494000.0 2012-05-17,'600138,中青旅,17.53,17.56,17.12,17.17,17.21,0.32,1.8594,1.3712,5695226,99445197.0,7281085500.0,7281085500.0 2012-05-16,'600138,中青旅,17.21,17.4,17.13,17.2,17.16,0.05,0.2914,1.2794,5314045,91624750.0,7148173500.0,7148173500.0 2012-05-15,'600138,中青旅,17.16,17.19,16.81,16.85,16.99,0.17,1.0006,0.8453,3510757,59882511.0,7127406000.0,7127406000.0 2012-05-14,'600138,中青旅,16.99,17.26,16.91,17.03,16.9,0.09,0.5325,0.7931,3294023,56269005.0,7056796500.0,7056796500.0 2012-05-11,'600138,中青旅,16.9,17.07,16.84,16.98,17.0,-0.1,-0.5882,0.8045,3341324,56623352.0,7019415000.0,7019415000.0 2012-05-10,'600138,中青旅,17.0,17.14,16.87,16.96,17.09,-0.09,-0.5266,0.8902,3697354,62903414.0,7060950000.0,7060950000.0 2012-05-09,'600138,中青旅,17.09,17.22,16.92,17.18,17.36,-0.27,-1.5553,1.1529,4788525,81784927.0,7098331500.0,7098331500.0 2012-05-08,'600138,中青旅,17.36,17.58,17.3,17.48,17.46,-0.1,-0.5727,1.2077,5016082,87444071.0,7210476000.0,7210476000.0 2012-05-07,'600138,中青旅,17.46,17.67,17.29,17.3,17.39,0.07,0.4025,1.6282,6762896,118219305.0,7252011000.0,7252011000.0 2012-05-04,'600138,中青旅,17.39,17.42,16.88,16.9,16.95,0.44,2.5959,2.2564,9372110,161089242.0,7222936500.0,7222936500.0 2012-05-03,'600138,中青旅,16.95,17.2,16.88,17.03,17.14,-0.19,-1.1085,1.2926,5368926,91482896.0,7040182500.0,7040182500.0 2012-05-02,'600138,中青旅,17.14,17.27,16.99,17.02,16.92,0.22,1.3002,1.5576,6469489,110765880.0,7119099000.0,7119099000.0 2012-04-27,'600138,中青旅,16.92,17.1,16.86,17.0,17.0,-0.08,-0.4706,0.8903,3697979,62815743.0,7027722000.0,7027722000.0 2012-04-26,'600138,中青旅,17.0,17.42,16.9,17.2,17.2,-0.2,-1.1628,1.5809,6566439,112542781.0,7060950000.0,7060950000.0 2012-04-25,'600138,中青旅,17.2,17.39,16.76,17.2,17.25,-0.05,-0.2899,2.1584,8964986,153008516.0,7144020000.0,7144020000.0 2012-04-24,'600138,中青旅,17.25,17.27,16.55,16.6,16.81,0.44,2.6175,2.9653,12316340,207857384.0,7164787500.0,7164787500.0 2012-04-23,'600138,中青旅,16.81,17.66,16.78,17.43,17.38,-0.57,-3.2796,3.7558,15599665,270496578.0,6982033500.0,6982033500.0 2012-04-20,'600138,中青旅,17.38,17.6,17.23,17.48,17.57,-0.19,-1.0814,3.5166,14606016,253922758.0,7218783000.0,7218783000.0 2012-04-19,'600138,中青旅,17.57,18.05,17.4,18.0,18.11,-0.54,-2.9818,2.6832,11144817,197280436.0,7297699500.0,7297699500.0 2012-04-18,'600138,中青旅,18.11,18.16,17.63,17.7,17.74,0.37,2.0857,2.07,8597576,154340823.0,7521988500.0,7521988500.0 2012-04-17,'600138,中青旅,17.74,17.97,17.59,17.6,17.67,0.07,0.3962,1.9148,7952945,141083741.0,7368309000.0,7368309000.0 2012-04-16,'600138,中青旅,17.67,18.01,17.57,17.65,17.89,-0.22,-1.2297,1.5541,6455156,114825441.0,7339234500.0,7339234500.0 2012-04-13,'600138,中青旅,17.89,17.94,17.3,17.33,17.4,0.49,2.8161,2.432,10101279,178513263.0,7430611500.0,7430611500.0 2012-04-12,'600138,中青旅,17.4,17.54,17.08,17.3,17.23,0.17,0.9867,2.4005,9970328,172805453.0,7227090000.0,7227090000.0 2012-04-11,'600138,中青旅,17.23,17.45,16.74,16.81,17.01,0.22,1.2934,1.3534,5621162,96504288.0,7156480500.0,7156480500.0 2012-04-10,'600138,中青旅,17.01,17.03,16.13,16.65,16.8,0.21,1.25,1.7892,7431483,123117965.0,7065103500.0,7065103500.0 2012-04-09,'600138,中青旅,16.8,17.27,16.75,16.94,17.07,-0.27,-1.5817,1.1127,4621596,78414370.0,6977880000.0,6977880000.0 2012-04-06,'600138,中青旅,17.07,17.18,16.7,16.93,16.92,0.15,0.8865,1.7993,7473208,127079362.0,7090024500.0,7090024500.0 2012-04-05,'600138,中青旅,16.92,16.95,16.01,16.02,16.11,0.81,5.0279,2.439,10130283,168901714.0,7027722000.0,7027722000.0 2012-03-30,'600138,中青旅,16.11,16.42,15.73,16.19,16.28,-0.17,-1.0442,2.0146,8367806,134579192.0,6691288500.0,6691288500.0 2012-03-29,'600138,中青旅,16.28,16.62,16.24,16.36,16.26,0.02,0.123,1.3015,5405621,88902678.0,6761898000.0,6761898000.0 2012-03-28,'600138,中青旅,16.26,16.86,16.22,16.6,16.77,-0.51,-3.0411,1.7703,7353103,120960476.0,6753591000.0,6753591000.0 2012-03-27,'600138,中青旅,16.77,17.36,16.75,17.3,17.21,-0.44,-2.5567,1.3355,5546826,94336506.0,6965419500.0,6965419500.0 2012-03-26,'600138,中青旅,17.21,17.31,16.65,16.91,17.01,0.2,1.1758,1.2847,5336097,90605108.0,7148173500.0,7148173500.0 2012-03-23,'600138,中青旅,17.01,17.7,16.95,17.7,17.9,-0.89,-4.9721,2.1833,9068321,156341427.0,7065103500.0,7065103500.0 2012-03-22,'600138,中青旅,17.9,17.95,17.21,17.59,17.59,0.31,1.7624,1.658,6886352,121205495.0,7434765000.0,7434765000.0 2012-03-21,'600138,中青旅,17.59,17.96,17.18,17.86,17.99,-0.4,-2.2235,2.3586,9796316,171456534.0,7306006500.0,7306006500.0 2012-03-20,'600138,中青旅,17.99,18.17,17.71,18.01,17.97,0.02,0.1113,2.4754,10281668,184956007.0,7472146500.0,7472146500.0 2012-03-19,'600138,中青旅,17.97,18.88,17.88,18.3,18.17,-0.2,-1.1007,5.2029,21610185,397668148.0,7463839500.0,7463839500.0 2012-03-16,'600138,中青旅,18.17,18.21,17.14,17.15,17.17,1.0,5.8241,3.0146,12521177,222259923.0,7546909500.0,7546909500.0 2012-03-15,'600138,中青旅,17.17,17.28,16.9,16.96,16.96,0.21,1.2382,1.9285,8010170,136957456.0,7131559500.0,7131559500.0 2012-03-14,'600138,中青旅,16.96,17.88,16.66,17.65,17.54,-0.58,-3.3067,2.5558,10615590,184272736.0,7044336000.0,7044336000.0 2012-03-13,'600138,中青旅,17.54,17.61,17.33,17.43,17.47,0.07,0.4007,1.4346,5958755,104123950.0,7285239000.0,7285239000.0 2012-03-12,'600138,中青旅,17.47,17.88,16.9,17.06,16.96,0.51,3.0071,3.0805,12795038,223310719.0,7256164500.0,7256164500.0 2012-03-09,'600138,中青旅,16.96,17.02,16.39,16.51,16.46,0.5,3.0377,1.629,6766152,113396549.0,7044336000.0,7044336000.0 2012-03-08,'600138,中青旅,16.46,16.74,16.29,16.4,16.34,0.12,0.7344,0.9973,4142467,68448646.0,6836661000.0,6836661000.0 2012-03-07,'600138,中青旅,16.34,16.77,16.28,16.28,16.52,-0.18,-1.0896,1.0288,4273117,70645533.0,6786819000.0,6786819000.0 2012-03-06,'600138,中青旅,16.52,17.01,16.5,16.87,16.87,-0.35,-2.0747,1.795,7455446,124737913.0,6861582000.0,6861582000.0 2012-03-05,'600138,中青旅,16.87,17.14,16.58,16.8,16.75,0.12,0.7164,2.3913,9932278,167322431.0,7006954500.0,7006954500.0 2012-03-02,'600138,中青旅,16.75,16.77,16.5,16.65,16.65,0.1,0.6006,1.4428,5992597,99678097.0,6957112500.0,6957112500.0 2012-03-01,'600138,中青旅,16.65,16.68,16.16,16.24,16.3,0.35,2.1472,2.0144,8366663,138188899.0,6915577500.0,6915577500.0 2012-02-29,'600138,中青旅,16.3,16.53,15.91,16.09,16.1,0.2,1.2422,1.9917,8272514,134966211.0,6770205000.0,6770205000.0 2012-02-28,'600138,中青旅,16.1,16.55,15.98,16.21,16.3,-0.2,-1.227,1.3067,5427423,87582800.0,6687135000.0,6687135000.0 2012-02-27,'600138,中青旅,16.3,16.37,16.08,16.24,16.22,0.08,0.4932,1.776,7376542,119606871.0,6770205000.0,6770205000.0 2012-02-24,'600138,中青旅,16.22,16.44,16.02,16.18,16.2,0.02,0.1235,1.463,6076529,98516914.0,6736977000.0,6736977000.0 2012-02-23,'600138,中青旅,16.2,16.4,15.98,16.0,16.16,0.04,0.2475,1.2524,5201654,84409343.0,6728670000.0,6728670000.0 2012-02-22,'600138,中青旅,16.16,16.25,15.63,15.71,15.72,0.44,2.799,1.8989,7886999,126670733.0,6712056000.0,6712056000.0 2012-02-21,'600138,中青旅,15.72,15.83,15.48,15.79,15.71,0.01,0.0637,1.1147,4629940,72251275.0,6529302000.0,6529302000.0 2012-02-20,'600138,中青旅,15.71,16.03,15.68,15.94,15.83,-0.12,-0.7581,0.8438,3504571,55423047.0,6525148500.0,6525148500.0 2012-02-17,'600138,中青旅,15.83,16.21,15.71,15.71,15.57,0.26,1.6699,2.4646,10236755,164184413.0,6574990500.0,6574990500.0 2012-02-16,'600138,中青旅,15.57,15.89,15.35,15.8,15.85,-0.28,-1.7666,0.6911,2870386,44933717.0,6466999500.0,6466999500.0 2012-02-15,'600138,中青旅,15.85,15.9,15.5,15.55,15.68,0.17,1.0842,1.1538,4792308,75471940.0,6583297500.0,6583297500.0 2012-02-14,'600138,中青旅,15.68,15.72,15.2,15.29,15.29,0.39,2.5507,1.3436,5580600,86684692.0,6512688000.0,6512688000.0 2012-02-13,'600138,中青旅,15.29,15.48,15.07,15.27,15.31,-0.02,-0.1306,1.0792,4482471,68519954.0,6350701500.0,6350701500.0 2012-02-10,'600138,中青旅,15.31,15.65,15.16,15.44,15.44,-0.13,-0.842,1.1869,4929710,75592899.0,6359008500.0,6359008500.0 2012-02-09,'600138,中青旅,15.44,15.78,14.97,15.13,15.14,0.3,1.9815,1.4291,5935817,91058339.0,6413004000.0,6413004000.0 2012-02-08,'600138,中青旅,15.14,15.28,14.85,14.98,14.98,0.16,1.0681,1.084,4502370,67727561.0,6288399000.0,6288399000.0 2012-02-07,'600138,中青旅,14.98,15.02,14.72,14.99,15.05,-0.07,-0.4651,0.5662,2351557,34995233.0,6221943000.0,6221943000.0 2012-02-06,'600138,中青旅,15.05,15.2,14.87,14.96,15.07,-0.02,-0.1327,0.7232,3003678,45048367.0,6251017500.0,6251017500.0 2012-02-03,'600138,中青旅,15.07,15.2,14.58,14.73,14.88,0.19,1.2769,0.9581,3979435,59427336.0,6259324500.0,6259324500.0 2012-02-02,'600138,中青旅,14.88,14.9,14.29,14.33,14.31,0.57,3.9832,1.3642,5666086,82737262.0,6180408000.0,6180408000.0 2012-02-01,'600138,中青旅,14.31,14.63,14.3,14.48,14.49,-0.18,-1.2422,0.6404,2659700,38501588.0,5943658500.0,5943658500.0 2012-01-31,'600138,中青旅,14.49,14.68,14.2,14.48,14.61,-0.12,-0.8214,0.4279,1777470,25545297.0,6018421500.0,6018421500.0 2012-01-30,'600138,中青旅,14.61,14.84,14.55,14.7,14.6,0.01,0.0685,0.5806,2411598,35452154.0,6068263500.0,6068263500.0 2012-01-20,'600138,中青旅,14.6,14.8,14.16,14.26,14.26,0.34,2.3843,0.8243,3423889,49724539.0,6064110000.0,6064110000.0 2012-01-19,'600138,中青旅,14.26,14.45,13.7,14.38,14.44,-0.18,-1.2465,1.3602,5649392,79274698.0,5922891000.0,5922891000.0 2012-01-18,'600138,中青旅,14.44,15.22,14.4,14.95,15.03,-0.59,-3.9255,0.9498,3945071,57983909.0,5997654000.0,5997654000.0 2012-01-17,'600138,中青旅,15.03,15.05,13.86,14.45,14.47,0.56,3.8701,1.1181,4643979,67887350.0,6242710500.0,6242710500.0 2012-01-16,'600138,中青旅,14.47,15.14,14.16,15.1,15.19,-0.72,-4.74,0.9557,3969339,57228051.0,6010114500.0,6010114500.0 2012-01-13,'600138,中青旅,15.19,15.74,15.0,15.56,15.56,-0.37,-2.3779,0.797,3310320,50898502.0,6309166500.0,6309166500.0 2012-01-12,'600138,中青旅,15.56,15.98,15.25,15.25,15.42,0.14,0.9079,1.3155,5463803,85919052.0,6462846000.0,6462846000.0 2012-01-11,'600138,中青旅,15.42,15.7,15.15,15.55,15.53,-0.11,-0.7083,0.7794,3237092,49994895.0,6404697000.0,6404697000.0 2012-01-10,'600138,中青旅,15.53,15.85,14.61,14.61,14.86,0.67,4.5087,0.9308,3866189,59015120.0,6450385500.0,6450385500.0 2012-01-09,'600138,中青旅,14.86,14.95,14.02,14.15,14.32,0.54,3.7709,0.5692,2364127,34208750.0,6172101000.0,6172101000.0 2012-01-06,'600138,中青旅,14.32,14.77,13.3,14.69,14.69,-0.37,-2.5187,0.8369,3475989,48499839.0,5947812000.0,5947812000.0 2012-01-05,'600138,中青旅,14.69,15.13,14.6,14.95,14.94,-0.25,-1.6734,0.5615,2332216,34615171.0,6101491500.0,6101491500.0 2012-01-04,'600138,中青旅,14.94,15.28,14.85,15.15,15.06,-0.12,-0.7968,0.3418,1419509,21293363.0,6205329000.0,6205329000.0 2011-12-30,'600138,中青旅,15.06,15.2,14.79,14.86,14.79,0.27,1.8256,0.3781,1570334,23611645.0,6255171000.0,6255171000.0 2011-12-29,'600138,中青旅,14.79,15.08,14.52,14.53,14.53,0.26,1.7894,0.5753,2389456,35640609.0,6143026500.0,6143026500.0 2011-12-28,'600138,中青旅,14.53,14.78,14.16,14.6,14.86,-0.33,-2.2207,0.931,3866738,56013927.0,6035035500.0,6035035500.0 2011-12-27,'600138,中青旅,14.86,15.51,14.81,15.4,15.52,-0.66,-4.2526,0.7947,3300879,50058979.0,6172101000.0,6172101000.0 2011-12-26,'600138,中青旅,15.52,16.08,15.4,15.92,15.9,-0.38,-2.3899,0.7125,2959270,46823851.0,6446232000.0,6446232000.0 2011-12-23,'600138,中青旅,15.9,16.08,15.66,16.06,15.9,0.0,0.0,0.7058,2931363,46600080.0,6604065000.0,6604065000.0 2011-12-22,'600138,中青旅,15.9,15.98,15.15,15.5,15.68,0.22,1.4031,0.8761,3638810,56650616.0,6604065000.0,6604065000.0 2011-12-21,'600138,中青旅,15.68,15.88,15.56,15.74,15.65,0.03,0.1917,0.4183,1737368,27298623.0,6512688000.0,6512688000.0 2011-12-20,'600138,中青旅,15.65,15.85,15.6,15.65,15.75,-0.1,-0.6349,0.4804,1995529,31403808.0,6500227500.0,6500227500.0 2011-12-19,'600138,中青旅,15.75,15.77,14.95,15.17,15.17,0.58,3.8233,0.9674,4018101,61997124.0,6541762500.0,6541762500.0 2011-12-16,'600138,中青旅,15.17,15.19,14.46,14.47,14.48,0.69,4.7652,0.4731,1965032,29043946.0,6300859500.0,6300859500.0 2011-12-15,'600138,中青旅,14.48,14.63,14.39,14.53,14.65,-0.17,-1.1604,0.4426,1838517,26635388.0,6014268000.0,6014268000.0 2011-12-14,'600138,中青旅,14.65,15.19,14.53,15.0,15.08,-0.43,-2.8515,0.6435,2672749,39697044.0,6084877500.0,6084877500.0 2011-12-13,'600138,中青旅,15.08,15.5,14.83,15.29,15.36,-0.28,-1.8229,0.7779,3230920,48650403.0,6263478000.0,6263478000.0 2011-12-12,'600138,中青旅,15.36,15.64,15.11,15.35,15.35,0.01,0.0651,0.6284,2609932,40217092.0,6379776000.0,6379776000.0 2011-12-09,'600138,中青旅,15.35,15.5,14.97,15.1,15.19,0.16,1.0533,0.671,2787115,42312823.0,6375622500.0,6375622500.0 2011-12-08,'600138,中青旅,15.19,15.35,14.85,14.88,14.88,0.31,2.0833,0.6209,2578976,39129422.0,6309166500.0,6309166500.0 2011-12-07,'600138,中青旅,14.88,15.24,14.61,14.61,15.19,-0.31,-2.0408,0.991,4116183,62007773.0,6180408000.0,6180408000.0 2011-12-06,'600138,中青旅,15.19,15.41,15.1,15.18,15.29,-0.1,-0.654,0.6765,2809854,42875597.0,6309166500.0,6309166500.0 2011-12-05,'600138,中青旅,15.29,15.7,15.12,15.69,15.73,-0.44,-2.7972,1.054,4377731,67546577.0,6350701500.0,6350701500.0 2011-12-02,'600138,中青旅,15.73,16.0,15.43,15.6,15.86,-0.13,-0.8197,0.7689,3193440,50215899.0,6533455500.0,6533455500.0 2011-12-01,'600138,中青旅,15.86,16.5,15.85,16.13,15.65,0.21,1.3419,1.9704,8183922,131966152.0,6587451000.0,6587451000.0 2011-11-30,'600138,中青旅,15.65,16.88,15.52,16.88,16.48,-0.83,-5.0364,2.0302,8432615,134786181.0,6500227500.0,6500227500.0 2011-11-29,'600138,中青旅,16.48,16.78,16.28,16.39,16.41,0.07,0.4266,2.0003,8308052,137506143.0,6844968000.0,6844968000.0 2011-11-28,'600138,中青旅,16.41,16.59,15.94,15.95,15.93,0.48,3.0132,1.8759,7791420,127666498.0,6815893500.0,6815893500.0 2011-11-25,'600138,中青旅,15.93,16.26,15.9,16.1,16.21,-0.28,-1.7273,1.0792,4482655,72341176.0,6616525500.0,6616525500.0 2011-11-24,'600138,中青旅,16.21,16.24,15.32,15.55,15.66,0.55,3.5121,1.7621,7318971,116795446.0,6732823500.0,6732823500.0 2011-11-23,'600138,中青旅,15.66,15.85,15.55,15.62,15.55,0.11,0.7074,0.8631,3584696,56326308.0,6504381000.0,6504381000.0 2011-11-22,'600138,中青旅,15.55,15.6,15.22,15.37,15.43,0.12,0.7777,0.4155,1725971,26678769.0,6458692500.0,6458692500.0 2011-11-21,'600138,中青旅,15.43,15.46,15.08,15.32,15.3,0.13,0.8497,0.3368,1399089,21471967.0,6408850500.0,6408850500.0 2011-11-18,'600138,中青旅,15.3,15.65,15.17,15.61,15.69,-0.39,-2.4857,0.9066,3765439,57827789.0,6354855000.0,6354855000.0 2011-11-17,'600138,中青旅,15.69,16.03,15.68,15.86,15.89,-0.2,-1.2587,0.4692,1949020,30811808.0,6516841500.0,6516841500.0 2011-11-16,'600138,中青旅,15.89,16.39,15.6,16.12,16.12,-0.23,-1.4268,1.2736,5289798,84569750.0,6599911500.0,6599911500.0 2011-11-15,'600138,中青旅,16.12,16.22,15.73,16.09,16.08,0.04,0.2488,1.0151,4216407,67177259.0,6695442000.0,6695442000.0 2011-11-14,'600138,中青旅,16.08,16.21,15.82,16.18,16.02,0.06,0.3745,0.8816,3661666,58688186.0,6678828000.0,6678828000.0 2011-11-11,'600138,中青旅,16.02,16.27,15.83,15.83,15.82,0.2,1.2642,2.1593,8968639,144066881.0,6653907000.0,6653907000.0 2011-11-10,'600138,中青旅,15.82,16.07,15.71,15.8,15.97,-0.15,-0.9393,0.847,3518165,56083557.0,6570837000.0,6570837000.0 2011-11-09,'600138,中青旅,15.97,15.98,15.3,15.35,15.35,0.62,4.0391,0.955,3966596,62383766.0,6633139500.0,6633139500.0 2011-11-08,'600138,中青旅,15.35,15.39,15.11,15.3,15.25,0.1,0.6557,0.5405,2244832,34192941.0,6375622500.0,6375622500.0 2011-11-07,'600138,中青旅,15.25,15.77,15.24,15.6,15.69,-0.44,-2.8043,0.966,4012405,61929270.0,6334087500.0,6334087500.0 2011-11-04,'600138,中青旅,15.69,16.29,15.61,15.69,15.62,0.07,0.4481,0.7483,3107900,49223224.0,6516841500.0,6516841500.0 2011-11-03,'600138,中青旅,15.62,15.99,15.47,15.73,15.77,-0.15,-0.9512,1.1292,4690333,73589014.0,6487767000.0,6487767000.0 2011-11-02,'600138,中青旅,15.77,16.25,14.77,14.8,15.0,0.77,5.1333,1.4956,6212083,96800777.0,6550069500.0,6550069500.0 2011-11-01,'600138,中青旅,15.0,15.24,14.8,15.0,14.98,0.02,0.1335,0.8224,3415961,51282511.0,6230250000.0,6230250000.0 2011-10-31,'600138,中青旅,14.98,15.1,14.75,14.87,14.84,0.14,0.9434,0.5438,2258560,33873180.0,6221943000.0,6221943000.0 2011-10-28,'600138,中青旅,14.84,15.09,14.4,14.6,14.51,0.33,2.2743,2.2403,9305055,137619643.0,6163794000.0,6163794000.0 2011-10-27,'600138,中青旅,14.51,14.8,14.46,14.5,14.5,0.01,0.069,0.8638,3587997,52492097.0,6026728500.0,6026728500.0 2011-10-26,'600138,中青旅,14.5,14.68,14.07,14.18,14.26,0.24,1.683,1.3692,5686975,82419557.0,6022575000.0,6022575000.0 2011-10-25,'600138,中青旅,14.26,14.35,13.6,13.63,13.6,0.66,4.8529,0.8332,3460747,48719229.0,5922891000.0,5922891000.0 2011-10-24,'600138,中青旅,13.6,13.66,13.11,13.3,13.3,0.3,2.2556,0.6029,2504031,33649239.0,5648760000.0,5648760000.0 2011-10-21,'600138,中青旅,13.3,13.6,13.3,13.51,13.5,-0.2,-1.4815,0.3205,1331161,17897430.0,5524155000.0,5524155000.0 2011-10-20,'600138,中青旅,13.5,13.87,13.3,13.82,13.8,-0.3,-2.1739,0.8775,3644795,49400615.0,5607225000.0,5607225000.0 2011-10-19,'600138,中青旅,13.8,13.95,13.71,13.8,13.71,0.09,0.6565,0.3546,1472790,20391039.0,5731830000.0,5731830000.0 2011-10-18,'600138,中青旅,13.71,14.1,13.7,13.81,13.93,-0.22,-1.5793,0.3528,1465168,20302953.0,5694448500.0,5694448500.0 2011-10-17,'600138,中青旅,13.93,14.21,13.87,13.96,13.89,0.04,0.288,0.4101,1703382,23906465.0,5785825500.0,5785825500.0 2011-10-14,'600138,中青旅,13.89,14.13,13.65,13.74,13.74,0.15,1.0917,0.8618,3579556,50096006.0,5769211500.0,5769211500.0 2011-10-13,'600138,中青旅,13.74,13.94,13.59,13.59,13.69,0.05,0.3652,1.086,4510810,62119702.0,5706909000.0,5706909000.0 2011-10-12,'600138,中青旅,13.69,13.77,13.05,13.11,13.12,0.57,4.3445,0.4511,1873673,25367883.0,5686141500.0,5686141500.0 2011-10-11,'600138,中青旅,13.12,13.52,13.08,13.33,13.1,0.02,0.1527,0.3744,1555045,20663191.0,5449392000.0,5449392000.0 2011-10-10,'600138,中青旅,13.1,13.74,13.08,13.68,13.56,-0.46,-3.3923,0.6339,2632695,34948227.0,5441085000.0,5441085000.0 2011-09-30,'600138,中青旅,13.56,13.95,13.45,13.85,13.84,-0.28,-2.0231,0.5169,2146744,29237849.0,5632146000.0,5632146000.0 2011-09-29,'600138,中青旅,13.84,14.4,13.4,14.05,14.23,-0.39,-2.7407,0.6237,2590334,35921532.0,5748444000.0,5748444000.0 2011-09-28,'600138,中青旅,14.23,14.4,14.07,14.15,14.04,0.19,1.3533,0.9445,3922835,55709892.0,5910430500.0,5910430500.0 2011-09-27,'600138,中青旅,14.04,14.42,13.81,14.36,14.22,-0.18,-1.2658,0.6164,2560048,35857105.0,5831514000.0,5831514000.0 2011-09-26,'600138,中青旅,14.22,14.59,14.11,14.42,14.58,-0.36,-2.4691,0.4425,1837919,26353271.0,5906277000.0,5906277000.0 2011-09-23,'600138,中青旅,14.58,15.0,14.18,14.75,15.01,-0.43,-2.8648,1.0677,4434674,64666091.0,6055803000.0,6055803000.0 2011-09-22,'600138,中青旅,15.01,15.43,14.96,15.12,15.34,-0.33,-2.1512,0.6687,2777439,42229096.0,6234403500.0,6234403500.0 2011-09-21,'600138,中青旅,15.34,15.35,14.8,14.98,14.96,0.38,2.5401,1.1247,4671643,70809709.0,6371469000.0,6371469000.0 2011-09-20,'600138,中青旅,14.96,15.1,14.65,14.65,14.73,0.23,1.5614,0.6869,2853190,42683278.0,6213636000.0,6213636000.0 2011-09-19,'600138,中青旅,14.73,15.01,14.66,14.81,14.81,-0.08,-0.5402,0.527,2189028,32428757.0,6118105500.0,6118105500.0 2011-09-16,'600138,中青旅,14.81,15.15,14.75,15.04,14.9,-0.09,-0.604,0.4135,1717533,25639672.0,6151333500.0,6151333500.0 2011-09-15,'600138,中青旅,14.9,15.17,14.87,15.09,15.03,-0.13,-0.8649,0.4743,1970080,29639297.0,6188715000.0,6188715000.0 2011-09-14,'600138,中青旅,15.03,15.08,14.68,14.81,14.81,0.22,1.4855,0.4734,1966220,29236217.0,6242710500.0,6242710500.0 2011-09-13,'600138,中青旅,14.81,14.92,14.61,14.85,14.99,-0.18,-1.2008,0.3101,1288161,19062170.0,6151333500.0,6151333500.0 2011-09-09,'600138,中青旅,14.99,15.44,14.81,15.33,15.34,-0.35,-2.2816,0.8427,3500072,52893922.0,6226096500.0,6226096500.0 2011-09-08,'600138,中青旅,15.34,15.65,15.33,15.62,15.59,-0.25,-1.6036,0.9881,4103907,63385916.0,6371469000.0,6371469000.0 2011-09-07,'600138,中青旅,15.59,15.64,14.74,14.97,14.91,0.68,4.5607,1.3512,5612224,85287484.0,6475306500.0,6475306500.0 2011-09-06,'600138,中青旅,14.91,15.08,14.69,14.88,15.07,-0.16,-1.0617,0.9217,3828386,56853615.0,6192868500.0,6192868500.0 2011-09-05,'600138,中青旅,15.07,15.66,15.05,15.56,15.81,-0.74,-4.6806,1.2063,5010366,76982239.0,6259324500.0,6259324500.0 2011-09-02,'600138,中青旅,15.81,16.0,15.45,15.72,15.8,0.01,0.0633,0.9966,4139407,65146831.0,6566683500.0,6566683500.0 2011-09-01,'600138,中青旅,15.8,16.32,15.78,16.27,16.18,-0.38,-2.3486,0.7527,3126223,49867774.0,6562530000.0,6562530000.0 2011-08-31,'600138,中青旅,16.18,16.45,15.88,16.3,16.06,0.12,0.7472,1.2816,5323193,86018255.0,6720363000.0,6720363000.0 2011-08-30,'600138,中青旅,16.06,16.41,16.0,16.3,16.33,-0.27,-1.6534,1.7953,7456928,120804655.0,6670521000.0,6670521000.0 2011-08-29,'600138,中青旅,16.33,16.5,15.85,15.85,15.96,0.37,2.3183,2.9678,12326904,201175097.0,6782665500.0,6782665500.0 2011-08-26,'600138,中青旅,15.96,16.36,15.36,15.42,15.51,0.45,2.9014,1.8626,7736417,123881520.0,6628986000.0,6628986000.0 2011-08-25,'600138,中青旅,15.51,15.66,15.25,15.6,15.72,-0.21,-1.3359,1.178,4892964,75639141.0,6442078500.0,6442078500.0 2011-08-24,'600138,中青旅,15.72,15.88,15.45,15.59,15.7,0.02,0.1274,1.4491,6018971,94379687.0,6529302000.0,6529302000.0 2011-08-23,'600138,中青旅,15.7,15.76,15.3,15.52,15.48,0.22,1.4212,1.3626,5659704,88227003.0,6520995000.0,6520995000.0 2011-08-22,'600138,中青旅,15.48,15.98,15.39,15.98,15.88,-0.4,-2.5189,0.9811,4074941,63754511.0,6429618000.0,6429618000.0 2011-08-19,'600138,中青旅,15.88,16.3,15.29,15.38,15.7,0.18,1.1465,2.3249,9656426,153939956.0,6595758000.0,6595758000.0 2011-08-18,'600138,中青旅,15.7,16.4,15.21,15.35,15.4,0.3,1.9481,2.9432,12224644,192981946.0,6520995000.0,6520995000.0 2011-08-17,'600138,中青旅,15.4,15.48,14.95,15.1,15.15,0.25,1.6502,1.3354,5546500,84529663.0,6396390000.0,6396390000.0 2011-08-16,'600138,中青旅,15.15,15.51,15.1,15.27,15.27,-0.12,-0.7859,1.3671,5678088,87078247.0,6292552500.0,6292552500.0 2011-08-15,'600138,中青旅,15.27,15.49,15.02,15.2,15.29,-0.02,-0.1308,3.4475,14319323,219129886.0,6342394500.0,6342394500.0 2011-08-12,'600138,中青旅,15.29,15.4,14.89,15.07,15.07,0.22,1.4599,1.821,7563478,115005728.0,6350701500.0,6350701500.0 2011-08-11,'600138,中青旅,15.07,15.51,13.76,13.78,14.12,0.95,6.728,2.8057,11653357,171712728.0,6259324500.0,6259324500.0 2011-08-10,'600138,中青旅,14.12,14.42,14.08,14.2,13.99,0.13,0.9292,0.8274,3436501,48938555.0,5864742000.0,5864742000.0 2011-08-09,'600138,中青旅,13.99,14.18,13.4,13.68,14.02,-0.03,-0.214,0.6107,2536739,35015910.0,5810746500.0,5810746500.0 2011-08-08,'600138,中青旅,14.02,14.89,13.8,14.48,14.57,-0.55,-3.7749,1.2264,5093921,72869480.0,5823207000.0,5823207000.0 2011-08-05,'600138,中青旅,14.57,14.86,14.01,14.1,14.55,0.02,0.1375,1.0512,4366283,63259569.0,6051649500.0,6051649500.0 2011-08-04,'600138,中青旅,14.55,14.69,14.42,14.63,14.52,0.03,0.2066,0.832,3455899,50330500.0,6043342500.0,6043342500.0 2011-08-03,'600138,中青旅,14.52,14.75,14.45,14.63,14.76,-0.24,-1.626,0.7908,3284748,47906581.0,6030882000.0,6030882000.0 2011-08-02,'600138,中青旅,14.76,14.79,14.51,14.79,14.82,-0.06,-0.4049,1.1826,4911847,71908183.0,6130566000.0,6130566000.0 2011-08-01,'600138,中青旅,14.82,14.9,14.49,14.6,14.6,0.22,1.5068,1.5388,6391353,94544358.0,6155487000.0,6155487000.0 2011-07-29,'600138,中青旅,14.6,14.75,14.26,14.44,14.26,0.34,2.3843,3.1473,13072464,191085038.0,6064110000.0,6064110000.0 2011-07-28,'600138,中青旅,14.26,14.55,13.97,13.98,14.15,0.11,0.7774,1.0396,4317784,61394494.0,5922891000.0,5922891000.0 2011-07-27,'600138,中青旅,14.15,14.23,13.37,13.58,13.65,0.5,3.663,0.9385,3898093,54363550.0,5877202500.0,5877202500.0 2011-07-26,'600138,中青旅,13.65,13.78,13.4,13.63,13.7,-0.05,-0.365,0.5582,2318512,31434878.0,5669527500.0,5669527500.0 2011-07-25,'600138,中青旅,13.7,14.28,13.66,14.28,14.3,-0.6,-4.1958,0.9343,3880459,54119669.0,5690295000.0,5690295000.0 2011-07-22,'600138,中青旅,14.3,14.32,13.82,13.83,13.79,0.51,3.6983,1.7363,7211927,102236906.0,5939505000.0,5939505000.0 2011-07-21,'600138,中青旅,13.79,13.98,13.69,13.78,13.8,-0.01,-0.0725,0.5812,2413887,33402297.0,5727676500.0,5727676500.0 2011-07-20,'600138,中青旅,13.8,14.02,13.65,13.9,13.8,0.0,0.0,0.8831,3667988,50611531.0,5731830000.0,5731830000.0 2011-07-19,'600138,XD中青旅,13.8,14.24,13.77,14.23,14.23,-0.43,-3.0218,1.0865,4512760,63173336.0,5731830000.0,5731830000.0 2011-07-18,'600138,中青旅,14.43,14.72,14.38,14.38,14.38,0.05,0.3477,0.9564,3972202,57589265.0,5993500500.0,5993500500.0 2011-07-15,'600138,中青旅,14.38,14.43,14.16,14.3,14.34,0.04,0.2789,0.821,3409969,48779297.0,5972733000.0,5972733000.0 2011-07-14,'600138,中青旅,14.34,14.58,14.19,14.41,14.39,-0.05,-0.3475,0.8466,3516505,50546551.0,5956119000.0,5956119000.0 2011-07-13,'600138,中青旅,14.39,14.51,14.12,14.16,14.22,0.17,1.1955,0.8762,3639245,52114484.0,5976886500.0,5976886500.0 2011-07-12,'600138,中青旅,14.22,14.4,14.16,14.3,14.43,-0.21,-1.4553,0.63,2616904,37278389.0,5906277000.0,5906277000.0 2011-07-11,'600138,中青旅,14.43,14.52,13.93,14.05,14.07,0.36,2.5586,0.9342,3880208,55563304.0,5993500500.0,5993500500.0 2011-07-08,'600138,中青旅,14.07,14.34,13.93,14.16,14.16,-0.09,-0.6356,0.7195,2988279,42181736.0,5843974500.0,5843974500.0 2011-07-07,'600138,中青旅,14.16,14.45,13.93,13.93,13.98,0.18,1.2876,1.6289,6765642,96719210.0,5881356000.0,5881356000.0 2011-07-06,'600138,中青旅,13.98,14.07,13.72,13.73,13.81,0.17,1.231,1.1925,4952930,69072029.0,5806593000.0,5806593000.0 2011-07-05,'600138,中青旅,13.81,13.9,13.63,13.86,13.83,-0.02,-0.1446,0.6834,2838520,39137850.0,5735983500.0,5735983500.0 2011-07-04,'600138,中青旅,13.83,13.85,13.4,13.41,13.36,0.47,3.518,1.8737,7782215,106570553.0,5744290500.0,5744290500.0 2011-07-01,'600138,中青旅,13.36,13.6,13.25,13.25,13.2,0.16,1.2121,1.9605,8142733,109462565.0,5549076000.0,5549076000.0 2011-06-30,'600138,中青旅,13.2,13.27,12.72,12.72,12.7,0.5,3.937,1.6546,6872355,89844815.0,5482620000.0,5482620000.0 2011-06-29,'600138,中青旅,12.7,12.97,12.7,12.9,12.9,-0.2,-1.5504,0.6935,2880382,36916308.0,5274945000.0,5274945000.0 2011-06-28,'600138,中青旅,12.9,13.09,12.84,13.09,13.08,-0.18,-1.3761,0.7021,2916297,37653963.0,5358015000.0,5358015000.0 2011-06-27,'600138,中青旅,13.08,13.12,12.8,12.8,12.82,0.26,2.0281,1.3966,5800979,75269943.0,5432778000.0,5432778000.0 2011-06-24,'600138,中青旅,12.82,12.91,12.4,12.43,12.48,0.34,2.7244,1.2567,5219908,66137134.0,5324787000.0,5324787000.0 2011-06-23,'600138,中青旅,12.48,12.56,12.05,12.22,12.29,0.19,1.546,0.9018,3745667,46227159.0,5183568000.0,5183568000.0 2011-06-22,'600138,中青旅,12.29,12.45,12.23,12.36,12.35,-0.06,-0.4858,0.458,1902341,23409644.0,5104651500.0,5104651500.0 2011-06-21,'600138,中青旅,12.35,12.37,12.19,12.2,12.18,0.17,1.3957,0.7404,3075415,37818247.0,5129572500.0,5129572500.0 2011-06-20,'600138,中青旅,12.18,12.48,12.04,12.1,12.5,-0.32,-2.56,0.8461,3514149,42909914.0,5058963000.0,5058963000.0 2011-06-17,'600138,中青旅,12.5,13.13,12.48,12.99,12.96,-0.46,-3.5494,0.7661,3181979,40641236.0,5191875000.0,5191875000.0 2011-06-16,'600138,中青旅,12.96,13.35,12.92,13.28,13.37,-0.41,-3.0666,0.7956,3304578,43442188.0,5382936000.0,5382936000.0 2011-06-15,'600138,中青旅,13.37,13.65,13.32,13.61,13.6,-0.23,-1.6912,0.5974,2481149,33502560.0,5553229500.0,5553229500.0 2011-06-14,'600138,中青旅,13.6,13.63,13.41,13.5,13.52,0.08,0.5917,0.7316,3038769,41165863.0,5648760000.0,5648760000.0 2011-06-13,'600138,中青旅,13.52,13.75,13.25,13.52,13.54,-0.02,-0.1477,0.5984,2485534,33461630.0,5615532000.0,5615532000.0 2011-06-10,'600138,中青旅,13.54,13.63,13.38,13.49,13.56,-0.02,-0.1475,0.3264,1355637,18262645.0,5623839000.0,5623839000.0 2011-06-09,'600138,中青旅,13.56,13.82,13.54,13.69,13.74,-0.18,-1.31,0.4842,2010971,27596407.0,5632146000.0,5632146000.0 2011-06-08,'600138,中青旅,13.74,13.84,13.62,13.77,13.79,-0.05,-0.3626,0.2686,1115611,15310897.0,5706909000.0,5706909000.0 2011-06-07,'600138,中青旅,13.79,13.92,13.65,13.7,13.78,0.01,0.0726,0.3404,1413665,19444331.0,5727676500.0,5727676500.0 2011-06-03,'600138,中青旅,13.78,13.8,13.61,13.65,13.74,0.04,0.2911,0.4415,1833733,25166130.0,5723523000.0,5723523000.0 2011-06-02,'600138,中青旅,13.74,13.75,13.2,13.54,13.66,0.08,0.5857,0.5614,2331589,31463461.0,5706909000.0,5706909000.0 2011-06-01,'600138,中青旅,13.66,13.69,13.58,13.63,13.65,0.01,0.0733,0.2195,911763,12440129.0,5673681000.0,5673681000.0 2011-05-31,'600138,中青旅,13.65,13.73,13.33,13.35,13.33,0.32,2.4006,0.4475,1858505,25129294.0,5669527500.0,5669527500.0 2011-05-30,'600138,中青旅,13.33,13.44,13.25,13.32,13.48,-0.15,-1.1128,0.6489,2695330,35951200.0,5536615500.0,5536615500.0 2011-05-27,'600138,中青旅,13.48,13.83,13.43,13.55,13.67,-0.19,-1.3899,0.4716,1958700,26550282.0,5598918000.0,5598918000.0 2011-05-26,'600138,中青旅,0.0,0.0,0.0,0.0,13.67,None,None,0.0,0,0.0,5677834500.0,5677834500.0 2011-05-25,'600138,中青旅,13.67,14.08,13.66,13.8,13.87,-0.2,-1.442,0.4326,1796911,24935433.0,5677834500.0,5677834500.0 2011-05-24,'600138,中青旅,13.87,13.89,13.51,13.74,13.84,0.03,0.2168,0.4816,2000521,27441327.0,5760904500.0,5760904500.0 2011-05-23,'600138,中青旅,13.84,14.19,13.63,14.19,14.15,-0.31,-2.1908,0.8016,3329339,46064779.0,5748444000.0,5748444000.0 2011-05-20,'600138,中青旅,14.15,14.35,14.09,14.29,14.29,-0.14,-0.9797,0.437,1815088,25705786.0,5877202500.0,5877202500.0 2011-05-19,'600138,中青旅,14.29,14.55,14.28,14.42,14.42,-0.13,-0.9015,0.6907,2868996,41292823.0,5935351500.0,5935351500.0 2011-05-18,'600138,中青旅,14.42,14.48,14.12,14.16,14.18,0.24,1.6925,0.8372,3477173,49669043.0,5989347000.0,5989347000.0 2011-05-17,'600138,中青旅,14.18,14.41,13.99,14.33,14.38,-0.2,-1.3908,0.798,3314311,46992129.0,5889663000.0,5889663000.0 2011-05-16,'600138,中青旅,14.38,14.62,14.31,14.59,14.59,-0.21,-1.4393,0.7815,3245930,46992103.0,5972733000.0,5972733000.0 2011-05-13,'600138,中青旅,14.59,14.64,14.41,14.42,14.42,0.17,1.1789,0.538,2234548,32448001.0,6059956500.0,6059956500.0 2011-05-12,'600138,中青旅,14.42,14.64,14.4,14.56,14.64,-0.22,-1.5027,0.6269,2603716,37753695.0,5989347000.0,5989347000.0 2011-05-11,'600138,中青旅,14.64,14.87,14.53,14.71,14.71,-0.07,-0.4759,0.5567,2312245,33910935.0,6080724000.0,6080724000.0 2011-05-10,'600138,中青旅,14.71,14.95,14.43,14.57,14.52,0.19,1.3085,0.6092,2530183,37235661.0,6109798500.0,6109798500.0 2011-05-09,'600138,中青旅,14.52,14.8,14.4,14.41,14.39,0.13,0.9034,0.6968,2894086,42250009.0,6030882000.0,6030882000.0 2011-05-06,'600138,中青旅,14.39,14.61,14.09,14.25,14.28,0.11,0.7703,0.651,2703790,38891695.0,5976886500.0,5976886500.0 2011-05-05,'600138,中青旅,14.28,14.4,14.14,14.22,14.22,0.06,0.4219,0.5425,2253176,32137169.0,5931198000.0,5931198000.0 2011-05-04,'600138,中青旅,14.22,14.79,14.21,14.72,14.81,-0.59,-3.9838,1.1135,4624885,66905607.0,5906277000.0,5906277000.0 2011-05-03,'600138,中青旅,14.81,14.99,14.42,14.68,14.71,0.1,0.6798,1.3131,5454100,79932443.0,6151333500.0,6151333500.0 2011-04-29,'600138,中青旅,14.71,14.75,14.41,14.68,14.67,0.04,0.2727,0.9483,3938623,57394330.0,6109798500.0,6109798500.0 2011-04-28,'600138,中青旅,14.67,15.4,14.55,15.31,15.34,-0.67,-4.3677,1.4942,6206120,92159958.0,6093184500.0,6093184500.0 2011-04-27,'600138,中青旅,15.34,15.45,15.1,15.28,15.31,0.03,0.196,1.1725,4870134,74554172.0,6371469000.0,6371469000.0 2011-04-26,'600138,中青旅,15.31,15.96,15.1,15.94,16.03,-0.72,-4.4916,2.4539,10192333,157599462.0,6359008500.0,6359008500.0 2011-04-25,'600138,中青旅,16.03,16.4,16.0,16.2,16.4,-0.37,-2.2561,2.9774,12366727,200427085.0,6658060500.0,6658060500.0 2011-04-22,'600138,中青旅,16.4,16.53,15.78,16.02,16.1,0.3,1.8634,4.301,17864015,291143921.0,6811740000.0,6811740000.0 2011-04-21,'600138,中青旅,16.1,16.42,16.0,16.25,16.05,0.05,0.3115,3.2698,13581304,220008110.0,6687135000.0,6687135000.0 2011-04-20,'600138,中青旅,16.05,16.13,15.75,15.87,15.82,0.23,1.4539,2.5859,10740528,171663521.0,6666367500.0,6666367500.0 2011-04-19,'600138,中青旅,15.82,16.0,15.69,16.0,16.09,-0.27,-1.6781,1.8878,7840968,124273764.0,6570837000.0,6570837000.0 2011-04-18,'600138,中青旅,16.09,16.09,15.77,15.77,15.73,0.36,2.2886,2.643,10977670,174773894.0,6682981500.0,6682981500.0 2011-04-15,'600138,中青旅,15.73,15.88,15.63,15.86,15.88,-0.15,-0.9446,1.4416,5987830,94218722.0,6533455500.0,6533455500.0 2011-04-14,'600138,中青旅,15.88,16.0,15.75,16.0,16.05,-0.17,-1.0592,2.0461,8498303,134655781.0,6595758000.0,6595758000.0 2011-04-13,'600138,中青旅,16.05,16.18,15.6,15.6,15.5,0.55,3.5484,3.537,14691134,234102179.0,6666367500.0,6666367500.0 2011-04-12,'600138,中青旅,15.5,15.65,15.37,15.41,15.33,0.17,1.1089,1.0367,4306033,66792899.0,6437925000.0,6437925000.0 2011-04-11,'600138,中青旅,15.33,15.85,15.27,15.6,15.59,-0.26,-1.6677,2.1278,8837962,137531920.0,6367315500.0,6367315500.0 2011-04-08,'600138,中青旅,15.59,15.62,15.41,15.51,15.51,0.08,0.5158,1.4377,5971542,92608728.0,6475306500.0,6475306500.0 2011-04-07,'600138,中青旅,15.51,15.73,15.36,15.66,15.67,-0.16,-1.0211,1.0424,4329577,67084077.0,6442078500.0,6442078500.0 2011-04-06,'600138,中青旅,15.67,15.9,15.57,15.7,15.77,-0.1,-0.6341,0.8545,3548962,55526281.0,6508534500.0,6508534500.0 2011-04-01,'600138,中青旅,15.77,15.88,15.23,15.34,15.34,0.43,2.8031,1.6879,7010489,109604329.0,6550069500.0,6550069500.0 2011-03-31,'600138,中青旅,15.34,15.47,15.15,15.35,15.32,0.02,0.1305,0.5573,2314798,35396076.0,6371469000.0,6371469000.0 2011-03-30,'600138,中青旅,15.32,15.4,15.22,15.22,15.22,0.1,0.657,0.767,3185772,48866963.0,6363162000.0,6363162000.0 2011-03-29,'600138,中青旅,15.22,15.48,15.18,15.48,15.5,-0.28,-1.8065,0.9322,3871999,59270696.0,6321627000.0,6321627000.0 2011-03-28,'600138,中青旅,15.5,15.94,15.45,15.9,15.85,-0.35,-2.2082,1.3576,5638796,88245946.0,6437925000.0,6437925000.0 2011-03-25,'600138,中青旅,15.85,16.28,15.8,15.91,15.63,0.22,1.4075,2.0101,8348911,133610272.0,6583297500.0,6583297500.0 2011-03-24,'600138,中青旅,15.63,15.91,15.55,15.9,15.93,-0.3,-1.8832,1.1936,4957512,77786466.0,6491920500.0,6491920500.0 2011-03-23,'600138,中青旅,15.93,15.97,15.79,15.85,15.94,-0.01,-0.0627,1.5258,6337375,100501482.0,6616525500.0,6616525500.0 2011-03-22,'600138,中青旅,15.94,16.1,15.53,15.6,15.55,0.39,2.508,2.8843,11980108,189644571.0,6620679000.0,6620679000.0 2011-03-21,'600138,中青旅,15.55,15.63,15.21,15.35,15.45,0.1,0.6472,1.2335,5123248,79090869.0,6458692500.0,6458692500.0 2011-03-18,'600138,中青旅,15.45,15.52,15.31,15.31,15.29,0.16,1.0464,0.8404,3490719,53885263.0,6417157500.0,6417157500.0 2011-03-17,'600138,中青旅,15.29,15.5,15.11,15.3,15.47,-0.18,-1.1635,1.1444,4753134,72653109.0,6350701500.0,6350701500.0 2011-03-16,'600138,中青旅,15.47,15.5,15.31,15.31,15.39,0.08,0.5198,0.8553,3552648,54750400.0,6425464500.0,6425464500.0 2011-03-15,'600138,中青旅,15.39,15.48,15.13,15.48,15.47,-0.08,-0.5171,1.3752,5711909,87288232.0,6392236500.0,6392236500.0 2011-03-14,'600138,中青旅,15.47,15.58,15.25,15.58,15.63,-0.16,-1.0237,1.4033,5828800,89830615.0,6425464500.0,6425464500.0 2011-03-11,'600138,中青旅,15.63,15.86,15.61,15.66,15.78,-0.15,-0.9506,1.0901,4527697,71270720.0,6491920500.0,6491920500.0 2011-03-10,'600138,中青旅,15.78,16.2,15.75,16.02,16.07,-0.29,-1.8046,1.5986,6639937,105584895.0,6554223000.0,6554223000.0 2011-03-09,'600138,中青旅,16.07,16.28,16.02,16.27,16.29,-0.22,-1.3505,1.3648,5668697,91269989.0,6674674500.0,6674674500.0 2011-03-08,'600138,中青旅,16.29,16.34,16.08,16.19,16.18,0.11,0.6799,1.7096,7100839,115192789.0,6766051500.0,6766051500.0 2011-03-07,'600138,中青旅,16.18,16.48,15.95,15.95,15.9,0.28,1.761,3.2181,13366466,216760697.0,6720363000.0,6720363000.0 2011-03-04,'600138,中青旅,15.9,15.93,15.52,15.61,15.66,0.24,1.5326,1.455,6043206,95396789.0,6604065000.0,6604065000.0 2011-03-03,'600138,中青旅,15.66,16.04,15.49,15.82,15.82,-0.16,-1.0114,1.6849,6998258,110312917.0,6504381000.0,6504381000.0 2011-03-02,'600138,中青旅,15.82,15.88,15.56,15.67,15.78,0.04,0.2535,2.0338,6770658,106572140.0,6570837000.0,5266654930.88 2011-03-01,'600138,中青旅,15.78,16.0,15.46,15.58,15.66,0.12,0.7663,3.6598,12183761,192248323.0,6554223000.0,5253338483.52 2011-02-28,'600138,中青旅,15.66,15.8,15.07,15.1,15.03,0.63,4.1916,3.9632,13194077,205103994.0,6504381000.0,5213389141.44 2011-02-25,'600138,中青旅,15.03,15.29,14.97,15.29,15.3,-0.27,-1.7647,1.692,5632906,84950319.0,6242710500.0,5003655095.52 2011-02-24,'600138,中青旅,15.3,15.39,15.19,15.38,15.37,-0.07,-0.4554,1.4467,4816103,73580192.0,6354855000.0,5093541115.2 2011-02-23,'600138,中青旅,15.37,15.55,15.15,15.2,15.29,0.08,0.5232,1.6692,5557012,85624539.0,6383929500.0,5116844898.08 2011-02-22,'600138,中青旅,15.29,15.84,15.23,15.84,15.89,-0.6,-3.776,3.0124,10028601,155098446.0,6350701500.0,5090212003.36 2011-02-21,'600138,中青旅,15.89,16.35,14.92,14.92,15.08,0.81,5.3714,7.1811,23906642,376798210.0,6599911500.0,5289958713.76 2011-02-18,'600138,中青旅,15.08,15.26,15.01,15.24,15.26,-0.18,-1.1796,1.5373,5117919,77383511.0,6263478000.0,5020300654.72 2011-02-17,'600138,中青旅,15.26,15.3,14.8,15.02,15.01,0.25,1.6656,2.5759,8575604,129033334.0,6338241000.0,5080224667.84 2011-02-16,'600138,中青旅,15.01,15.02,14.76,14.8,14.85,0.16,1.0774,1.77,5892659,88058101.0,6234403500.0,4996996871.84 2011-02-15,'600138,中青旅,14.85,15.15,14.82,14.95,14.98,-0.13,-0.8678,2.5036,8334810,124997077.0,6167947500.0,4943731082.4 2011-02-14,'600138,中青旅,14.98,15.05,14.62,14.75,14.77,0.21,1.4218,3.5345,11766899,175433929.0,6221943000.0,4987009536.32 2011-02-11,'600138,中青旅,14.77,14.97,14.42,14.45,14.5,0.27,1.8621,2.307,7680260,113697255.0,6134719500.0,4917098187.68 2011-02-10,'600138,中青旅,14.5,14.5,14.11,14.23,14.21,0.29,2.0408,1.6929,5635970,80826191.0,6022575000.0,4827212168.0 2011-02-09,'600138,中青旅,14.21,14.56,14.19,14.4,14.55,-0.34,-2.3368,1.257,4184581,60101532.0,5902123500.0,4730667924.64 2011-02-01,'600138,中青旅,14.55,14.74,14.52,14.7,14.74,-0.19,-1.289,1.2578,4187521,61157829.0,6043342500.0,4843857727.2 2011-01-31,'600138,中青旅,14.74,14.98,14.4,14.55,14.6,0.14,0.9589,1.9785,6586539,96893532.0,6122259000.0,4907110852.16 2011-01-28,'600138,中青旅,14.6,14.7,14.25,14.32,14.41,0.19,1.3185,2.043,6801304,98788642.0,6064110000.0,4860503286.4 2011-01-27,'600138,中青旅,14.41,14.5,14.03,14.11,14.25,0.16,1.1228,2.0084,6686177,96025113.0,5985193500.0,4797250161.44 2011-01-26,'600138,中青旅,14.25,14.35,14.02,14.17,14.21,0.04,0.2815,1.3614,4532394,64267993.0,5918737500.0,4743984372.0 2011-01-25,'600138,中青旅,14.21,14.44,13.82,14.15,14.32,-0.11,-0.7682,2.0292,6755335,95512395.0,5902123500.0,4730667924.64 2011-01-24,'600138,中青旅,14.32,14.8,13.24,13.5,13.46,0.86,6.3893,4.4818,14920266,211030221.0,5947812000.0,4767288154.88 2011-01-21,'600138,中青旅,13.46,13.72,13.41,13.45,13.51,-0.05,-0.3701,1.4629,4870314,65884532.0,5590611000.0,4480984536.64 2011-01-20,'600138,中青旅,13.51,14.08,13.48,14.06,14.16,-0.65,-4.5904,1.3894,4625545,63636868.0,5611378500.0,4497630095.84 2011-01-19,'600138,中青旅,14.16,14.17,13.82,13.87,13.87,0.29,2.0908,1.5322,5100920,71469300.0,5881356000.0,4714022365.44 2011-01-18,'600138,中青旅,13.87,13.95,13.73,13.89,13.87,0.0,0.0,0.5651,1881395,26039125.0,5760904500.0,4617478122.08 2011-01-17,'600138,中青旅,13.87,14.1,13.7,14.07,14.09,-0.22,-1.5614,1.3443,4475439,62221728.0,5760904500.0,4617478122.08 2011-01-14,'600138,中青旅,14.09,14.42,13.98,14.41,14.41,-0.32,-2.2207,1.3646,4542822,64142539.0,5852281500.0,4690718582.56 2011-01-13,'600138,中青旅,14.41,14.63,14.33,14.4,14.36,0.05,0.3482,1.5575,5185061,75003327.0,5985193500.0,4797250161.44 2011-01-12,'600138,中青旅,14.36,14.37,14.1,14.21,14.19,0.17,1.198,0.8879,2955935,42141127.0,5964426000.0,4780604602.24 2011-01-11,'600138,中青旅,14.19,14.31,14.01,14.1,14.25,-0.06,-0.4211,0.9751,3246332,45814118.0,5893816500.0,4724009700.96 2011-01-10,'600138,中青旅,14.25,14.58,14.18,14.5,14.44,-0.19,-1.3158,1.5623,5201027,74933785.0,5918737500.0,4743984372.0 2011-01-07,'600138,中青旅,14.44,14.53,14.17,14.19,14.19,0.25,1.7618,1.5542,5174241,74542185.0,5997654000.0,4807237496.96 2011-01-06,'600138,中青旅,14.19,14.45,14.1,14.44,14.41,-0.22,-1.5267,1.3068,4350466,62015372.0,5893816500.0,4724009700.96 2011-01-05,'600138,中青旅,14.41,14.46,14.31,14.42,14.47,-0.06,-0.4147,1.1961,3981871,57227482.0,5985193500.0,4797250161.44 2011-01-04,'600138,中青旅,14.47,14.52,14.24,14.43,14.34,0.13,0.9066,1.3803,4595024,66279756.0,6010114500.0,4817224832.48 2010-12-31,'600138,中青旅,14.34,14.39,14.12,14.19,14.1,0.24,1.7021,1.5272,5084295,72507762.0,5956119000.0,4773946378.56 2010-12-30,'600138,中青旅,14.1,14.22,14.0,14.2,14.2,-0.1,-0.7042,0.8007,2665538,37612808.0,5856435000.0,4694047694.4 2010-12-29,'600138,中青旅,14.2,14.2,13.94,14.02,13.98,0.22,1.5737,1.0622,3536240,49751575.0,5897970000.0,4727338812.8 2010-12-28,'600138,中青旅,13.98,14.49,13.92,14.49,14.55,-0.57,-3.9175,2.0204,6726023,94811274.0,5806593000.0,4654098352.32 2010-12-27,'600138,中青旅,14.55,15.09,14.52,15.01,14.87,-0.32,-2.152,1.3284,4422257,65635227.0,6043342500.0,4843857727.2 2010-12-24,'600138,中青旅,14.87,15.08,14.78,15.0,14.96,-0.09,-0.6016,1.1971,3985160,59381740.0,6176254500.0,4950389306.08 2010-12-23,'600138,中青旅,14.96,15.28,14.82,15.21,15.23,-0.27,-1.7728,1.9608,6527605,98123968.0,6213636000.0,4980351312.64 2010-12-22,'600138,中青旅,15.23,15.44,15.2,15.34,15.4,-0.17,-1.1039,1.105,3678593,56304402.0,6325780500.0,5070237332.32 2010-12-21,'600138,中青旅,15.4,15.44,15.05,15.21,15.21,0.19,1.2492,1.2292,4092049,62444903.0,6396390000.0,5126832233.6 2010-12-20,'600138,中青旅,15.21,15.7,14.98,15.65,15.57,-0.36,-2.3121,2.4706,8224743,125468979.0,6317473500.0,5063579108.64 2010-12-17,'600138,中青旅,15.57,15.75,15.45,15.5,15.41,0.16,1.0383,2.0094,6689593,104357268.0,6466999500.0,5183427134.88 2010-12-16,'600138,中青旅,15.41,15.61,15.34,15.5,15.49,-0.08,-0.5165,1.6098,5359070,82930693.0,6400543500.0,5130161345.44 2010-12-15,'600138,中青旅,15.49,15.93,15.42,15.86,15.76,-0.27,-1.7132,2.8335,9433091,147614277.0,6433771500.0,5156794240.16 2010-12-14,'600138,中青旅,15.76,15.92,15.65,15.79,15.8,-0.04,-0.2532,3.059,10183702,160772187.0,6545916000.0,5246680259.84 2010-12-13,'600138,中青旅,15.8,15.86,15.35,15.4,15.48,0.32,2.0672,5.6669,18865581,296182216.0,6562530000.0,5259996707.2 2010-12-10,'600138,中青旅,15.48,15.49,14.97,15.02,15.06,0.42,2.7888,2.1053,7008728,106988237.0,6429618000.0,5153465128.32 2010-12-09,'600138,中青旅,15.06,15.47,15.0,15.34,15.41,-0.35,-2.2713,1.6337,5438677,82545577.0,6255171000.0,5013642431.04 2010-12-08,'600138,中青旅,15.41,15.58,15.03,15.1,15.15,0.26,1.7162,3.1123,10361198,159263927.0,6400543500.0,5130161345.44 2010-12-07,'600138,中青旅,15.15,15.16,14.8,14.8,15.03,0.12,0.7984,1.9534,6503158,97533313.0,6292552500.0,5043604437.6 2010-12-06,'600138,中青旅,15.03,15.31,14.9,15.31,15.24,-0.21,-1.378,1.2267,4083698,61449893.0,6242710500.0,5003655095.52 2010-12-03,'600138,中青旅,15.24,15.33,15.0,15.2,15.19,0.05,0.3292,1.2495,4159878,63006944.0,6329934000.0,5073566444.16 2010-12-02,'600138,中青旅,15.19,15.34,15.15,15.34,15.1,0.09,0.596,1.6007,5329027,81216290.0,6309166500.0,5056920884.96 2010-12-01,'600138,中青旅,15.1,15.2,15.05,15.15,15.14,-0.04,-0.2642,1.2272,4085639,61811221.0,6271785000.0,5026958878.4 2010-11-30,'600138,中青旅,15.14,15.7,14.98,15.67,15.7,-0.56,-3.5669,2.743,9131834,139191924.0,6288399000.0,5040275325.76 2010-11-29,'600138,中青旅,15.7,15.99,15.6,15.95,16.0,-0.3,-1.875,1.3544,4509102,71073763.0,6520995000.0,5226705588.8 2010-11-26,'600138,中青旅,16.0,16.04,15.75,15.95,16.09,-0.09,-0.5594,2.0499,6824271,108719499.0,6645600000.0,5326578944.0 2010-11-25,'600138,中青旅,16.09,16.51,15.92,15.96,15.96,0.13,0.8145,3.6052,12002142,194500886.0,6682981500.0,5356540950.56 2010-11-24,'600138,中青旅,15.96,15.97,15.55,15.8,15.81,0.15,0.9488,2.2801,7590549,119485566.0,6628986000.0,5313262496.64 2010-11-23,'600138,中青旅,15.81,16.0,15.21,15.73,15.69,0.12,0.7648,3.1071,10343821,162712930.0,6566683500.0,5263325819.04 2010-11-22,'600138,中青旅,15.69,15.74,15.4,15.46,15.46,0.23,1.4877,1.8507,6161200,96141003.0,6516841500.0,5223376476.96 2010-11-19,'600138,中青旅,15.46,15.48,15.09,15.45,15.28,0.18,1.178,1.4596,4859126,74445837.0,6421311000.0,5146806904.64 2010-11-18,'600138,中青旅,15.28,15.36,15.01,15.16,15.05,0.23,1.5282,1.5097,5025866,76319977.0,6346548000.0,5086882891.52 2010-11-17,'600138,中青旅,15.05,15.82,14.92,15.45,15.6,-0.55,-3.5256,2.7451,9138684,140201636.0,6251017500.0,5010313319.2 2010-11-16,'600138,中青旅,15.6,16.53,15.38,16.5,16.44,-0.84,-5.1095,3.1149,10369697,166119762.0,6479460000.0,5193414470.4 2010-11-15,'600138,中青旅,16.44,16.53,15.81,15.81,15.74,0.7,4.4473,3.2159,10706011,173437299.0,6828354000.0,5473059864.96 2010-11-12,'600138,中青旅,15.74,17.06,15.7,16.64,16.77,-1.03,-6.1419,4.3532,14492287,237370996.0,6537609000.0,5240022036.16 2010-11-11,'600138,中青旅,16.77,17.34,16.73,17.0,17.11,-0.34,-1.9871,4.1953,13966502,239416425.0,6965419500.0,5582920555.68 2010-11-10,'600138,中青旅,17.11,17.29,16.9,17.09,17.25,-0.14,-0.8116,4.1247,13731574,233887331.0,7106638500.0,5696110358.24 2010-11-09,'600138,中青旅,17.25,17.53,16.72,16.97,17.09,0.16,0.9362,6.5412,21776466,374739971.0,7164787500.0,5742717924.0 2010-11-08,'600138,中青旅,17.09,17.28,16.43,16.61,16.5,0.59,3.5758,5.9155,19693211,332797039.0,7098331500.0,5689452134.56 2010-11-05,'600138,中青旅,16.5,16.53,16.05,16.2,16.13,0.37,2.2939,4.0794,13580806,221130541.0,6853275000.0,5493034536.0 2010-11-04,'600138,中青旅,16.13,16.21,15.96,15.96,15.96,0.17,1.0652,2.6894,8953283,143811683.0,6699595500.0,5369857397.92 2010-11-03,'600138,中青旅,15.96,16.49,15.95,16.41,16.4,-0.44,-2.6829,3.514,11698351,189089788.0,6628986000.0,5313262496.64 2010-11-02,'600138,中青旅,16.4,16.93,16.38,16.83,16.74,-0.34,-2.0311,3.9773,13240957,221306642.0,6811740000.0,5459743417.6 2010-11-01,'600138,中青旅,16.74,16.83,16.58,16.58,16.44,0.3,1.8248,3.8629,12860160,214819547.0,6952959000.0,5572933220.16 2010-10-29,'600138,中青旅,16.44,16.6,16.35,16.41,16.39,0.05,0.3051,1.9379,6451637,106161900.0,6828354000.0,5473059864.96 2010-10-28,'600138,中青旅,16.39,16.66,16.34,16.48,16.48,-0.09,-0.5461,1.9696,6556871,107964023.0,6807586500.0,5456414305.76 2010-10-27,'600138,中青旅,16.48,16.65,16.21,16.35,16.34,0.14,0.8568,3.7725,12559237,207363594.0,6844968000.0,5486376312.32 2010-10-26,'600138,中青旅,16.34,16.59,16.15,16.4,16.36,-0.02,-0.1222,2.8336,9433425,154088086.0,6786819000.0,5439768746.56 2010-10-25,'600138,中青旅,16.36,16.47,15.8,15.81,15.85,0.51,3.2177,3.7059,12337222,199714293.0,6795126000.0,5446426970.24 2010-10-22,'600138,中青旅,15.85,15.96,15.7,15.84,15.87,-0.02,-0.126,1.6668,5548989,87798848.0,6583297500.0,5276642266.4 2010-10-21,'600138,中青旅,15.87,15.98,15.71,15.98,16.02,-0.15,-0.9363,1.7975,5984079,94708432.0,6591604500.0,5283300490.08 2010-10-20,'600138,中青旅,16.02,16.09,15.45,15.58,15.88,0.14,0.8816,3.2429,10796108,170304678.0,6653907000.0,5333237167.68 2010-10-19,'600138,中青旅,15.88,15.89,15.42,15.53,15.61,0.27,1.7297,3.4711,11555622,181426621.0,6595758000.0,5286629601.92 2010-10-18,'600138,中青旅,15.61,15.65,14.83,15.46,15.45,0.16,1.0356,3.6477,12143579,183483718.0,6483613500.0,5196743582.24 2010-10-15,'600138,中青旅,15.45,15.99,15.0,15.97,16.01,-0.56,-3.4978,5.5302,18410558,285936516.0,6417157500.0,5143477792.8 2010-10-14,'600138,中青旅,16.01,16.57,16.0,16.48,16.46,-0.45,-2.7339,3.0384,10115177,163247904.0,6649753500.0,5329908055.84 2010-10-13,'600138,中青旅,16.46,16.5,16.12,16.23,16.21,0.25,1.5423,2.644,8802327,143264696.0,6836661000.0,5479718088.64 2010-10-12,'600138,中青旅,16.21,16.75,16.02,16.75,16.73,-0.52,-3.1082,5.0346,16760628,273479776.0,6732823500.0,5396490292.64 2010-10-11,'600138,中青旅,16.73,17.03,16.6,17.02,16.98,-0.25,-1.4723,3.0652,10204351,170882037.0,6948805500.0,5569604108.32 2010-10-08,'600138,中青旅,16.98,17.13,16.59,16.86,16.77,0.21,1.2522,2.6143,8703416,147069747.0,7052643000.0,5652831904.32 2010-09-30,'600138,中青旅,16.77,16.81,16.46,16.65,16.61,0.16,0.9633,1.4563,4848246,80758447.0,6965419500.0,5582920555.68 2010-09-29,'600138,中青旅,16.61,17.08,16.6,16.88,16.92,-0.31,-1.8322,1.4692,4891277,82600772.0,6898963500.0,5529654766.24 2010-09-28,'600138,中青旅,16.92,17.28,16.68,16.91,17.0,-0.08,-0.4706,2.1642,7204967,122074369.0,7027722000.0,5632857233.28 2010-09-27,'600138,中青旅,17.0,17.1,16.45,16.45,16.5,0.5,3.0303,2.0468,6813987,114531620.0,7060950000.0,5659490128.0 2010-09-21,'600138,中青旅,16.5,16.98,16.36,16.88,16.83,-0.33,-1.9608,1.6761,5580030,92574721.0,6853275000.0,5493034536.0 2010-09-20,'600138,中青旅,16.83,17.38,16.7,17.06,17.06,-0.23,-1.3482,1.6939,5639300,95771449.0,6990340500.0,5602895226.72 2010-09-17,'600138,中青旅,17.06,17.49,16.9,17.05,17.0,0.06,0.3529,1.6785,5587756,95851008.0,7085871000.0,5679464799.04 2010-09-16,'600138,中青旅,17.0,17.8,16.7,17.67,17.67,-0.67,-3.7917,3.3375,11110799,189218965.0,7060950000.0,5659490128.0 2010-09-15,'600138,中青旅,17.67,18.23,17.54,18.2,18.18,-0.51,-2.8053,2.2167,7379627,131604328.0,7339234500.0,5882540621.28 2010-09-14,'600138,中青旅,18.18,18.48,18.05,18.28,18.23,-0.05,-0.2743,3.0218,10059801,183748528.0,7551063000.0,6052325325.12 2010-09-13,'600138,中青旅,18.23,18.45,17.91,17.93,17.82,0.41,2.3008,4.1746,13897778,253813845.0,7571830500.0,6068970884.32 2010-09-10,'600138,中青旅,17.82,18.0,17.34,17.88,17.87,-0.05,-0.2798,2.3112,7694172,136147958.0,7401537000.0,5932477298.88 2010-09-09,'600138,中青旅,17.87,18.47,17.76,18.29,18.27,-0.4,-2.1894,2.8988,9650285,174747634.0,7422304500.0,5949122858.08 2010-09-08,'600138,中青旅,18.27,18.49,18.21,18.21,18.2,0.07,0.3846,3.6254,12069456,221039339.0,7588444500.0,6082287331.68 2010-09-07,'600138,中青旅,18.2,18.2,17.77,17.88,17.8,0.4,2.2472,3.1425,10461806,188435936.0,7559370000.0,6058983548.8 2010-09-06,'600138,中青旅,17.8,18.14,17.61,18.01,17.96,-0.16,-0.8909,2.4965,8311185,148167819.0,7393230000.0,5925819075.2 2010-09-03,'600138,中青旅,17.96,18.28,17.68,17.99,17.98,-0.02,-0.1112,3.5277,11744057,211758952.0,7459686000.0,5979084864.64 2010-09-02,'600138,中青旅,17.98,18.24,17.85,18.15,18.01,-0.03,-0.1666,3.519,11715036,211362243.0,7467993000.0,5985743088.32 2010-09-01,'600138,中青旅,18.01,18.04,17.2,17.82,17.78,0.23,1.2936,4.3512,14485779,255332531.0,7480453500.0,5995730423.84 2010-08-31,'600138,中青旅,17.78,17.91,17.5,17.61,17.72,0.06,0.3386,3.2404,10787797,191778001.0,7384923000.0,5919160851.52 2010-08-30,'600138,中青旅,17.72,17.95,17.25,17.32,17.17,0.55,3.2033,5.3077,17669984,311854248.0,7360002000.0,5899186180.48 2010-08-27,'600138,中青旅,17.17,17.21,16.8,16.88,16.92,0.25,1.4775,2.8043,9335666,159676197.0,7131559500.0,5716085029.28 2010-08-26,'600138,中青旅,16.92,16.95,16.65,16.78,16.69,0.23,1.3781,1.2709,4231055,71139747.0,7027722000.0,5632857233.28 2010-08-25,'600138,中青旅,16.69,17.0,16.67,16.87,17.0,-0.31,-1.8235,1.4415,4798911,80544936.0,6932191500.0,5556287660.96 2010-08-24,'600138,中青旅,17.0,17.19,16.75,17.0,17.06,-0.06,-0.3517,2.0069,6681085,113840698.0,7060950000.0,5659490128.0 2010-08-23,'600138,中青旅,17.06,17.4,16.65,16.65,16.67,0.39,2.3395,1.5059,5013168,85307875.0,7085871000.0,5679464799.04 2010-08-20,'600138,中青旅,16.67,17.11,16.65,17.11,17.17,-0.5,-2.9121,1.5855,5278214,89107030.0,6923884500.0,5549629437.28 2010-08-19,'600138,中青旅,17.17,17.3,17.03,17.19,17.18,-0.01,-0.0582,1.273,4238120,72745573.0,7131559500.0,5716085029.28 2010-08-18,'600138,中青旅,17.18,17.42,17.07,17.37,17.44,-0.26,-1.4908,1.6775,5584533,96086146.0,7135713000.0,5719414141.12 2010-08-17,'600138,中青旅,17.44,17.67,17.1,17.51,17.44,0.0,0.0,2.9306,9756405,169777512.0,7243704000.0,5805971048.96 2010-08-16,'600138,中青旅,17.44,17.54,17.05,17.16,17.21,0.23,1.3364,2.1619,7197328,124952166.0,7243704000.0,5805971048.96 2010-08-13,'600138,中青旅,17.21,17.25,16.63,16.8,17.14,0.07,0.4084,1.6468,5482272,92572861.0,7148173500.0,5729401476.64 2010-08-12,'600138,中青旅,0.0,0.0,0.0,0.0,17.14,None,None,0.0,0,0.0,7119099000.0,5706097693.76 2010-08-11,'600138,中青旅,17.14,17.34,16.64,16.64,16.77,0.37,2.2063,2.9283,9748623,166495802.0,7119099000.0,5706097693.76 2010-08-10,'600138,中青旅,16.77,17.39,16.7,17.39,17.39,-0.62,-3.5653,2.4652,8206804,139303781.0,6965419500.0,5582920555.68 2010-08-09,'600138,中青旅,17.39,17.71,17.18,17.18,17.18,0.21,1.2224,4.7438,15792568,275577374.0,7222936500.0,5789325489.76 2010-08-06,'600138,中青旅,17.18,17.3,16.58,16.61,16.64,0.54,3.2452,5.3308,17746799,301746315.0,7135713000.0,5719414141.12 2010-08-05,'600138,中青旅,16.64,16.69,16.38,16.6,16.57,0.07,0.4225,1.6783,5587237,92462174.0,6911424000.0,5539642101.76 2010-08-04,'600138,中青旅,16.57,16.63,16.02,16.2,16.32,0.25,1.5319,2.0125,6699912,108888784.0,6882349500.0,5516338318.88 2010-08-03,'600138,中青旅,16.32,16.94,16.29,16.78,16.7,-0.38,-2.2754,2.1115,7029371,116718616.0,6778512000.0,5433110522.88 2010-08-02,'600138,中青旅,16.7,16.96,16.38,16.41,16.53,0.17,1.0284,2.2441,7470977,124838322.0,6936345000.0,5559616772.8 2010-07-30,'600138,中青旅,16.53,16.68,16.21,16.47,16.51,0.02,0.1211,1.9223,6399454,105354819.0,6865735500.0,5503021871.52 2010-07-29,'600138,中青旅,16.51,16.74,16.25,16.58,16.69,-0.18,-1.0785,2.3802,7924008,130612598.0,6857428500.0,5496363647.84 2010-07-28,'600138,中青旅,16.69,16.7,16.1,16.35,16.42,0.27,1.6443,2.9102,9688221,158988866.0,6932191500.0,5556287660.96 2010-07-27,'600138,中青旅,16.42,16.8,16.4,16.61,16.34,0.08,0.4896,3.216,10706439,177489131.0,6820047000.0,5466401641.28 2010-07-26,'600138,中青旅,16.34,16.57,16.15,16.25,16.08,0.26,1.6169,2.1307,7093442,116219460.0,6786819000.0,5439768746.56 2010-07-23,'600138,中青旅,16.08,16.3,15.86,16.3,16.32,-0.24,-1.4706,1.8571,6182462,99305519.0,6678828000.0,5353211838.72 2010-07-22,'600138,中青旅,16.32,16.5,16.04,16.1,16.27,0.05,0.3073,1.8793,6256398,102171929.0,6778512000.0,5433110522.88 2010-07-21,'600138,中青旅,16.27,16.36,15.91,16.07,16.28,-0.01,-0.0614,3.0415,10125431,163243774.0,6757744500.0,5416464963.68 2010-07-20,'600138,中青旅,16.28,16.65,15.79,16.5,16.08,0.2,1.2438,5.5258,18395988,296321481.0,6761898000.0,5419794075.52 2010-07-19,'600138,中青旅,16.08,16.2,15.2,15.3,15.44,0.64,4.1451,1.9736,6570186,104714513.0,6678828000.0,5353211838.72 2010-07-16,'600138,中青旅,15.44,15.56,15.11,15.3,15.35,0.09,0.5863,0.6681,2224076,34151049.0,6413004000.0,5140148680.96 2010-07-15,'600138,中青旅,15.35,16.05,15.32,15.9,15.96,-0.61,-3.8221,1.0092,3359632,52903385.0,6375622500.0,5110186674.4 2010-07-14,'600138,中青旅,15.96,16.1,15.6,15.68,15.67,0.29,1.8507,1.3759,4580459,72902243.0,6628986000.0,5313262496.64 2010-07-13,'600138,中青旅,15.67,15.78,15.4,15.45,15.66,0.01,0.0639,0.8288,2759023,43081935.0,6508534500.0,5216718253.28 2010-07-12,'600138,中青旅,15.66,15.9,15.41,15.5,15.66,0.0,0.0,1.0277,3421239,53509663.0,6504381000.0,5213389141.44 2010-07-09,'600138,中青旅,15.66,16.09,14.8,15.0,15.06,0.6,3.9841,1.7507,5828329,90516464.0,6504381000.0,5213389141.44 2010-07-08,'600138,中青旅,15.06,15.38,14.94,15.35,15.31,-0.25,-1.6329,0.5958,1983339,29975959.0,6255171000.0,5013642431.04 2010-07-07,'600138,中青旅,15.31,15.35,15.13,15.13,15.13,0.18,1.1897,0.6386,2125914,32437500.0,6359008500.0,5096870227.04 2010-07-06,'600138,中青旅,15.13,15.15,14.6,14.75,14.76,0.37,2.5068,0.7372,2454072,36780189.0,6284245500.0,5036946213.92 2010-07-05,'600138,中青旅,14.76,14.85,14.15,14.41,14.82,-0.06,-0.4049,0.9427,3138249,45260856.0,6130566000.0,4913769075.84 2010-07-02,'600138,中青旅,14.82,14.97,13.83,14.82,14.92,-0.1,-0.6702,1.3475,4485853,64571229.0,6155487000.0,4933743746.88 2010-07-01,'600138,中青旅,14.92,15.25,14.84,15.15,15.1,-0.18,-1.1921,0.9626,3204503,48197386.0,6197022000.0,4967034865.28 2010-06-30,'600138,中青旅,15.1,15.2,14.56,14.86,15.16,-0.06,-0.3958,1.0721,3569268,53049724.0,6271785000.0,5026958878.4 2010-06-29,'600138,中青旅,15.16,15.85,15.01,15.8,15.81,-0.65,-4.1113,2.304,7670234,118173643.0,6296706000.0,5046933549.44 2010-06-28,'600138,中青旅,15.81,15.84,15.41,15.44,15.53,0.28,1.803,1.4603,4861342,75951628.0,6566683500.0,5263325819.04 2010-06-25,'600138,中青旅,15.53,15.64,15.25,15.32,15.34,0.19,1.2386,1.2673,4218986,64989025.0,6450385500.0,5170110687.52 2010-06-24,'600138,中青旅,15.34,15.59,15.24,15.35,15.49,-0.15,-0.9684,0.5258,1750519,26946658.0,6371469000.0,5106857562.56 2010-06-23,'600138,中青旅,15.49,15.53,15.2,15.4,15.39,0.1,0.6498,0.8838,2942272,45159062.0,6433771500.0,5156794240.16 2010-06-22,'600138,中青旅,15.39,15.51,15.1,15.18,14.69,0.7,4.7651,1.5211,5063805,77738086.0,6392236500.0,5123503121.76 2010-06-21,'600138,中青旅,0.0,0.0,0.0,0.0,14.69,None,None,0.0,0,0.0,6101491500.0,4890465292.96 2010-06-18,'600138,中青旅,14.69,15.7,14.65,15.65,15.61,-0.92,-5.8937,2.1986,7319433,110101379.0,6101491500.0,4890465292.96 2010-06-17,'600138,中青旅,15.61,16.2,15.6,16.13,16.18,-0.57,-3.5229,1.3319,4434205,70374092.0,6483613500.0,5196743582.24 2010-06-11,'600138,中青旅,16.18,16.3,15.9,16.23,16.26,-0.08,-0.492,1.7338,5771875,92920883.0,6720363000.0,5386502957.12 2010-06-10,'600138,中青旅,16.26,16.34,15.91,16.07,16.09,0.17,1.0566,1.9442,6472362,104649692.0,6753591000.0,5413135851.84 2010-06-09,'600138,中青旅,16.09,16.4,15.7,15.71,15.71,0.38,2.4188,3.6987,12313442,197557977.0,6682981500.0,5356540950.56 2010-06-08,'600138,中青旅,15.71,15.89,15.4,15.52,15.5,0.21,1.3548,2.8295,9419834,147149242.0,6525148500.0,5230034700.64 2010-06-07,'600138,中青旅,0.0,0.0,0.0,0.0,15.5,None,None,0.0,0,0.0,6437925000.0,5160123352.0 2010-06-04,'600138,中青旅,15.5,15.75,15.22,15.46,15.39,0.11,0.7147,3.0183,10048356,155997307.0,6437925000.0,5160123352.0 2010-06-03,'600138,中青旅,15.39,15.8,15.16,15.17,15.09,0.3,1.9881,4.3446,14463750,225168743.0,6392236500.0,5123503121.76 2010-06-02,'600138,中青旅,15.09,15.14,14.72,15.0,15.09,0.0,0.0,1.8179,6051856,90634862.0,6267631500.0,5023629766.56 2010-06-01,'600138,中青旅,15.09,15.28,14.55,14.6,14.77,0.32,2.1666,1.6548,5509069,82438157.0,6267631500.0,5023629766.56 2010-05-31,'600138,中青旅,14.77,15.13,14.7,14.73,14.87,-0.1,-0.6725,1.6419,5466069,81629636.0,6134719500.0,4917098187.68 2010-05-28,'600138,XD中青旅,14.87,15.23,14.8,15.2,14.96,-0.09,-0.6016,1.0707,3564575,53522256.0,6176254500.0,4950389306.08 2010-05-27,'600138,中青旅,15.16,15.25,14.7,15.02,15.04,0.12,0.7979,1.5355,5111962,76764905.0,6296706000.0,5046933549.44 2010-05-26,'600138,中青旅,15.04,15.35,14.93,15.1,15.13,-0.09,-0.5948,1.9158,6377894,96573437.0,6246864000.0,5006984207.36 2010-05-25,'600138,中青旅,15.13,15.15,14.61,14.88,14.99,0.14,0.934,2.1841,7271052,108161579.0,6284245500.0,5036946213.92 2010-05-24,'600138,中青旅,14.99,15.15,14.69,14.69,14.59,0.4,2.7416,2.7577,9180735,137585119.0,6226096500.0,4990338648.16 2010-05-21,'600138,中青旅,14.59,14.6,13.67,13.81,14.21,0.38,2.6742,1.4337,4773007,67873182.0,6059956500.0,4857174174.56 2010-05-20,'600138,中青旅,14.21,14.77,14.18,14.65,14.72,-0.51,-3.4647,1.5763,5247779,76317990.0,5902123500.0,4730667924.64 2010-05-19,'600138,中青旅,14.72,14.85,14.01,14.1,14.3,0.42,2.9371,2.2926,7632475,111038464.0,6113952000.0,4900452628.48 2010-05-18,'600138,中青旅,14.3,14.4,13.56,13.84,13.95,0.35,2.509,1.6763,5580486,78005931.0,5939505000.0,4760629931.2 2010-05-17,'600138,中青旅,13.95,14.6,13.87,14.2,14.41,-0.46,-3.1922,2.568,8549281,122306626.0,5794132500.0,4644111016.8 2010-05-14,'600138,中青旅,14.41,14.6,14.14,14.29,14.39,0.02,0.139,1.9948,6640927,95479524.0,5985193500.0,4797250161.44 2010-05-13,'600138,中青旅,14.39,14.46,13.66,13.67,13.59,0.8,5.8867,2.5245,8404324,117869379.0,5976886500.0,4790591937.76 2010-05-12,'600138,中青旅,13.59,14.49,13.53,14.23,14.19,-0.6,-4.2283,2.0934,6969102,96696768.0,5644606500.0,4524262990.56 2010-05-11,'600138,中青旅,14.19,15.3,14.15,15.2,14.85,-0.66,-4.4444,1.5559,5179817,76339603.0,5893816500.0,4724009700.96 2010-05-10,'600138,中青旅,14.85,15.27,14.48,14.92,14.96,-0.11,-0.7353,1.5036,5005660,74327407.0,6167947500.0,4943731082.4 2010-05-07,'600138,中青旅,14.96,15.3,14.4,14.6,14.99,-0.03,-0.2001,2.9905,9955622,148272443.0,6213636000.0,4980351312.64 2010-05-06,'600138,中青旅,14.99,16.5,14.97,16.49,16.54,-1.55,-9.3712,3.0313,10091512,159204460.0,6226096500.0,4990338648.16 2010-05-05,'600138,中青旅,16.54,16.64,16.01,16.08,16.14,0.4,2.4783,1.8949,6308459,102945947.0,6869889000.0,5506350983.36 2010-05-04,'600138,中青旅,16.14,16.78,16.01,16.18,16.62,-0.48,-2.8881,2.0534,6836129,111905142.0,6703749000.0,5373186509.76 2010-04-30,'600138,中青旅,16.62,17.09,16.11,17.09,17.11,-0.49,-2.8638,2.853,9497910,156189399.0,6903117000.0,5532983878.08 2010-04-29,'600138,中青旅,17.11,19.15,17.05,19.0,18.84,-1.73,-9.1826,6.4712,21543458,387585091.0,7106638500.0,5696110358.24 2010-04-28,'600138,中青旅,18.84,19.23,18.5,18.67,18.82,0.02,0.1063,3.4352,11436148,215769729.0,7825194000.0,6272046706.56 2010-04-27,'600138,中青旅,18.82,19.35,18.2,19.29,19.29,-0.47,-2.4365,3.7925,12625714,235916219.0,7816887000.0,6265388482.88 2010-04-26,'600138,中青旅,19.29,19.57,18.7,18.91,18.76,0.53,2.8252,4.3809,14584629,281028450.0,8012101500.0,6421856739.36 2010-04-23,'600138,中青旅,18.76,19.19,18.43,19.09,19.1,-0.34,-1.7801,3.8379,12776737,240260349.0,7791966000.0,6245413811.84 2010-04-22,'600138,中青旅,19.1,19.47,18.52,18.65,18.78,0.32,1.7039,5.9,19641784,374992717.0,7933185000.0,6358603614.4 2010-04-21,'600138,中青旅,18.78,18.87,17.62,17.7,17.61,1.17,6.644,4.7303,15747650,288330000.0,7800273000.0,6252072035.52 2010-04-20,'600138,中青旅,17.61,17.65,17.12,17.41,17.36,0.25,1.4401,2.5138,8368736,146042966.0,7314313500.0,5862565950.24 2010-04-19,'600138,中青旅,17.36,18.48,17.33,18.18,18.62,-1.26,-6.7669,3.9931,13293513,238136225.0,7210476000.0,5779338154.24 2010-04-16,'600138,中青旅,0.0,0.0,0.0,0.0,18.62,None,None,0.0,0,0.0,7733817000.0,6198806246.08 2010-04-15,'600138,中青旅,18.62,19.24,18.43,18.9,18.88,-0.26,-1.3771,3.2073,10677544,201320846.0,7733817000.0,6198806246.08 2010-04-14,'600138,中青旅,18.88,19.05,18.24,18.29,18.44,0.44,2.3861,4.2874,14273306,268294829.0,7841808000.0,6285363153.92 2010-04-13,'600138,中青旅,18.44,18.77,17.7,18.77,18.68,-0.24,-1.2848,4.7606,15848627,290017531.0,7659054000.0,6138882232.96 2010-04-12,'600138,中青旅,18.68,18.78,18.21,18.21,18.17,0.51,2.8068,5.8764,19563339,363313248.0,7758738000.0,6218780917.12 2010-04-09,'600138,中青旅,18.17,18.23,17.57,17.7,17.62,0.55,3.1215,4.8949,16295670,292637049.0,7546909500.0,6048996213.28 2010-04-08,'600138,中青旅,17.62,17.65,17.36,17.55,17.6,0.02,0.1136,1.975,6575127,115004462.0,7318467000.0,5865895062.08 2010-04-07,'600138,中青旅,17.6,17.64,17.4,17.53,17.52,0.08,0.4566,1.5858,5279440,92548673.0,7310160000.0,5859236838.4 2010-04-06,'600138,中青旅,17.52,17.7,17.3,17.67,17.63,-0.11,-0.6239,2.6005,8657255,150837424.0,7276932000.0,5832603943.68 2010-04-02,'600138,中青旅,17.63,17.9,17.5,17.88,17.96,-0.33,-1.8374,3.609,12014676,211904776.0,7322620500.0,5869224173.92 2010-04-01,'600138,中青旅,17.96,17.97,17.64,17.85,17.86,0.1,0.5599,2.8775,9579353,170586197.0,7459686000.0,5979084864.64 2010-03-31,'600138,中青旅,17.86,17.99,17.62,17.67,17.67,0.19,1.0753,2.1042,7005243,124789930.0,7418151000.0,5945793746.24 2010-03-30,'600138,中青旅,17.67,17.86,17.51,17.58,17.58,0.09,0.5119,2.3808,7925882,140261590.0,7339234500.0,5882540621.28 2010-03-29,'600138,中青旅,17.58,17.75,17.47,17.48,17.47,0.11,0.6297,2.3,7656942,134687981.0,7301853000.0,5852578614.72 2010-03-26,'600138,中青旅,17.47,17.8,16.8,16.8,16.86,0.61,3.618,2.3091,7687377,134386675.0,7256164500.0,5815958384.48 2010-03-25,'600138,中青旅,16.86,17.3,16.82,17.24,17.24,-0.38,-2.2042,1.1104,3696513,62728068.0,7002801000.0,5612882562.24 2010-03-24,'600138,中青旅,17.24,17.44,17.21,17.25,17.24,0.0,0.0,1.0233,3406682,59002285.0,7160634000.0,5739388812.16 2010-03-23,'600138,中青旅,17.24,17.5,17.17,17.48,17.39,-0.15,-0.8626,1.2308,4097594,70907111.0,7160634000.0,5739388812.16 2010-03-22,'600138,中青旅,17.39,17.42,17.03,17.05,17.05,0.34,1.9941,1.6485,5488163,94605518.0,7222936500.0,5789325489.76 2010-03-19,'600138,中青旅,17.05,17.1,16.88,17.07,17.0,0.05,0.2941,0.9533,3173589,53912017.0,7081717500.0,5676135687.2 2010-03-18,'600138,中青旅,17.0,17.18,16.87,17.03,16.96,0.04,0.2358,0.7826,2605303,44297824.0,7060950000.0,5659490128.0 2010-03-17,'600138,中青旅,16.96,16.99,16.48,16.48,16.46,0.5,3.0377,1.1534,3839923,64455972.0,7044336000.0,5646173680.64 2010-03-16,'600138,中青旅,16.46,16.6,16.29,16.3,16.35,0.11,0.6728,0.759,2526779,41530565.0,6836661000.0,5479718088.64 2010-03-15,'600138,中青旅,16.35,16.98,16.29,16.9,16.96,-0.61,-3.5967,1.5218,5066076,83746756.0,6790972500.0,5443097858.4 2010-03-12,'600138,中青旅,16.96,17.09,16.81,17.01,16.97,-0.01,-0.0589,0.9141,3043124,51574731.0,7044336000.0,5646173680.64 2010-03-11,'600138,中青旅,16.97,16.99,16.75,16.81,16.86,0.11,0.6524,0.9145,3044606,51374623.0,7048489500.0,5649502792.48 2010-03-10,'600138,中青旅,16.86,17.2,16.8,17.12,17.14,-0.28,-1.6336,1.2809,4264276,72301859.0,7002801000.0,5612882562.24 2010-03-09,'600138,中青旅,17.14,17.3,16.99,17.3,17.29,-0.15,-0.8676,1.7429,5802158,99255199.0,7119099000.0,5706097693.76 2010-03-08,'600138,中青旅,17.29,17.48,17.17,17.27,17.24,0.05,0.29,1.0889,3625224,62853311.0,7181401500.0,5756034371.36 2010-03-05,'600138,中青旅,17.24,17.4,17.0,17.1,17.16,0.08,0.4662,1.3376,4452895,76707280.0,7160634000.0,5739388812.16 2010-03-04,'600138,中青旅,17.16,18.0,17.14,17.95,18.0,-0.84,-4.6667,1.8628,6201633,108915971.0,7127406000.0,5712755917.44 2010-03-03,'600138,中青旅,18.0,18.05,17.67,17.85,17.87,0.13,0.7275,1.6897,5625286,100486677.0,7476300000.0,5992401312.0 2010-03-02,'600138,中青旅,17.87,18.3,17.75,18.22,18.22,-0.35,-1.921,2.4278,8082349,145359355.0,7422304500.0,5949122858.08 2010-03-01,'600138,中青旅,18.22,18.28,17.68,17.8,17.83,0.39,2.1873,2.6677,8881119,160132363.0,7567677000.0,6065641772.48 2010-02-26,'600138,中青旅,17.83,17.98,17.66,17.9,17.89,-0.06,-0.3354,1.8462,6146284,109611761.0,7405690500.0,5935806410.72 2010-02-25,'600138,中青旅,17.89,17.96,17.38,17.38,17.36,0.53,3.053,2.6965,8976893,159304790.0,7430611500.0,5955781081.76 2010-02-24,'600138,中青旅,17.36,17.38,16.85,16.98,17.07,0.29,1.6989,1.6136,5371766,92498359.0,7210476000.0,5779338154.24 2010-02-23,'600138,中青旅,17.07,17.42,16.7,17.41,17.39,-0.32,-1.8401,2.4867,8278458,140863780.0,7090024500.0,5682793910.88 2010-02-22,'600138,中青旅,17.39,17.76,17.38,17.64,17.61,-0.22,-1.2493,1.5732,5237282,92054484.0,7222936500.0,5789325489.76 2010-02-12,'600138,中青旅,17.61,17.64,17.26,17.38,17.22,0.39,2.2648,1.3802,4595003,80348922.0,7314313500.0,5862565950.24 2010-02-11,'600138,中青旅,17.22,17.88,17.19,17.88,17.88,-0.66,-3.6913,2.6063,8676629,151853282.0,7152327000.0,5732730588.48 2010-02-10,'600138,中青旅,17.88,18.06,17.65,18.0,17.85,0.03,0.1681,1.7186,5721339,102070687.0,7426458000.0,5952451969.92 2010-02-09,'600138,中青旅,17.85,18.08,17.5,18.0,17.98,-0.13,-0.723,2.467,8212834,145890364.0,7413997500.0,5942464634.4 2010-02-08,'600138,中青旅,17.98,18.1,17.31,17.35,17.44,0.54,3.0963,3.9585,13178321,234426618.0,7467993000.0,5985743088.32 2010-02-05,'600138,中青旅,17.44,17.69,16.98,17.1,17.48,-0.04,-0.2288,2.9311,9757900,169259902.0,7243704000.0,5805971048.96 2010-02-04,'600138,中青旅,17.48,17.88,16.81,17.0,17.09,0.39,2.282,3.9839,13262848,232582887.0,7260318000.0,5819287496.32 2010-02-03,'600138,中青旅,17.09,17.25,15.92,16.55,16.6,0.49,2.9518,2.8821,9594717,160411115.0,7098331500.0,5689452134.56 2010-02-02,'600138,中青旅,16.6,17.39,16.55,17.38,17.18,-0.58,-3.376,2.4443,8137284,138722849.0,6894810000.0,5526325654.4 2010-02-01,'600138,中青旅,17.18,17.25,16.45,16.81,16.88,0.3,1.7773,2.7075,9013443,152754658.0,7135713000.0,5719414141.12 2010-01-29,'600138,中青旅,16.88,17.25,16.5,16.6,16.65,0.23,1.3814,2.7958,9307545,157628817.0,7011108000.0,5619540785.92 2010-01-28,'600138,中青旅,16.65,16.91,16.05,16.2,15.93,0.72,4.5198,3.0395,10118723,167060982.0,6915577500.0,5542971213.6 2010-01-27,'600138,中青旅,15.93,16.44,15.9,15.9,15.98,-0.05,-0.3129,2.4745,8237722,133491799.0,6616525500.0,5303275161.12 2010-01-26,'600138,中青旅,15.98,16.98,15.77,16.78,16.74,-0.76,-4.54,2.5133,8366951,136605263.0,6637293000.0,5319920720.32 2010-01-25,'600138,中青旅,16.74,17.09,16.52,16.7,16.94,-0.2,-1.1806,2.4444,8137713,136267225.0,6952959000.0,5572933220.16 2010-01-22,'600138,中青旅,16.94,17.83,16.83,17.83,17.94,-1.0,-5.5741,4.7854,15931232,274504638.0,7036029000.0,5639515456.96 2010-01-21,'600138,中青旅,0.0,0.0,0.0,0.0,17.94,0.0,0.0,0.0,0,0.0,7451379000.0,5972426640.96 2010-01-20,'600138,中青旅,17.94,19.07,17.7,18.6,18.52,-0.58,-3.1317,5.9645,19856448,361905748.0,7451379000.0,5972426640.96 2010-01-19,'600138,中青旅,18.52,18.98,17.78,17.91,17.85,0.67,3.7535,5.2294,17409240,318914668.0,7692282000.0,6165515127.68 2010-01-18,'600138,中青旅,17.85,17.98,17.21,17.28,17.27,0.58,3.3584,3.1205,10388610,183666322.0,7413997500.0,5942464634.4 2010-01-15,'600138,中青旅,17.27,17.48,17.12,17.23,17.12,0.15,0.8762,2.2019,7330447,126723511.0,7173094500.0,5749376147.68 2010-01-14,'600138,中青旅,17.12,17.47,16.9,17.02,17.04,0.08,0.4695,4.2711,14218842,243860587.0,7110792000.0,5699439470.08 2010-01-13,'600138,中青旅,17.04,17.98,16.05,16.1,16.52,0.52,3.1477,7.112,23676705,403937253.0,7077564000.0,5672806575.36 2010-01-12,'600138,中青旅,16.52,16.6,15.83,15.83,15.91,0.61,3.8341,4.8541,16159680,264577972.0,6861582000.0,5499692759.68 2010-01-11,'600138,中青旅,15.91,16.16,15.66,15.93,15.81,0.1,0.6325,2.6657,8874539,141638935.0,6608218500.0,5296616937.44 2010-01-08,'600138,中青旅,15.81,15.88,15.58,15.67,15.74,0.07,0.4447,1.8602,6192936,97505852.0,6566683500.0,5263325819.04 2010-01-07,'600138,中青旅,15.74,15.95,15.53,15.69,15.76,-0.02,-0.1269,4.1753,13900068,219286489.0,6537609000.0,5240022036.16 2010-01-06,'600138,中青旅,15.76,16.2,15.73,16.2,16.2,-0.44,-2.716,2.6581,8849026,140542822.0,6545916000.0,5246680259.84 2010-01-05,'600138,中青旅,16.2,16.46,16.08,16.09,16.0,0.2,1.25,3.1928,10629198,172286843.0,6728670000.0,5393161180.8 2010-01-04,'600138,中青旅,16.0,16.24,15.94,16.07,15.95,0.05,0.3135,3.8153,12701408,204921757.0,6645600000.0,5326578944.0 2009-12-31,'600138,中青旅,15.95,16.06,15.79,15.95,15.86,0.09,0.5675,2.4477,8148825,129729220.0,6624832500.0,5309933384.8 2009-12-30,'600138,中青旅,15.86,16.06,15.65,15.99,16.12,-0.26,-1.6129,3.9886,13278502,209973890.0,6587451000.0,5279971378.24 2009-12-29,'600138,中青旅,16.12,16.26,15.42,15.6,15.58,0.54,3.466,4.9167,16368406,260940133.0,6695442000.0,5366528286.08 2009-12-28,'600138,中青旅,15.58,15.73,15.36,15.49,15.41,0.17,1.1032,3.0051,10004320,155219425.0,6471153000.0,5186756246.72 2009-12-25,'600138,中青旅,15.41,15.48,15.15,15.27,15.33,0.08,0.5219,2.4576,8181504,125212331.0,6400543500.0,5130161345.44 2009-12-24,'600138,中青旅,15.33,15.4,14.71,14.8,14.83,0.5,3.3715,3.0561,10174204,154472087.0,6367315500.0,5103528450.72 2009-12-23,'600138,中青旅,14.83,14.96,14.2,14.56,14.55,0.28,1.9244,2.6685,8883864,129723240.0,6159640500.0,4937072858.72 2009-12-22,'600138,中青旅,14.55,14.94,14.38,14.89,14.73,-0.18,-1.222,2.991,9957336,145714403.0,6043342500.0,4843857727.2 2009-12-21,'600138,中青旅,0.0,0.0,0.0,0.0,14.73,0.0,0.0,0.0,0,0.0,6118105500.0,4903781740.32 2009-12-18,'600138,中青旅,14.73,15.08,14.51,15.07,15.31,-0.58,-3.7884,2.495,8306049,122931703.0,6118105500.0,4903781740.32 2009-12-17,'600138,中青旅,15.31,15.79,15.1,15.79,15.8,-0.49,-3.1013,2.9728,9896876,152344797.0,6359008500.0,5096870227.04 2009-12-16,'600138,中青旅,15.8,16.29,15.65,15.95,15.74,0.06,0.3812,5.6813,18913664,302432228.0,6562530000.0,5259996707.2 2009-12-15,'600138,中青旅,15.74,15.95,15.32,15.38,15.5,0.24,1.5484,2.0897,8394338,132357072.0,6537609000.0,6322758000.0 2009-12-14,'600138,中青旅,15.5,15.55,14.92,15.4,15.54,-0.04,-0.2574,2.395,9620593,146400131.0,6437925000.0,6226350000.0 2009-12-11,'600138,中青旅,15.54,15.71,15.32,15.48,15.48,0.06,0.3876,1.5917,6393819,99336432.0,6454539000.0,6242418000.0 2009-12-10,'600138,中青旅,15.48,15.8,15.19,15.61,15.6,-0.12,-0.7692,1.8112,7275776,112334302.0,6429618000.0,6218316000.0 2009-12-09,'600138,中青旅,15.6,16.05,15.55,15.9,16.07,-0.47,-2.9247,2.4925,10012338,157916281.0,6479460000.0,6266520000.0 2009-12-08,'600138,中青旅,16.07,16.2,15.56,15.73,15.81,0.26,1.6445,3.3491,13453478,214473452.0,6674674500.0,6455319000.0 2009-12-07,'600138,中青旅,15.81,15.94,15.36,15.45,15.38,0.43,2.7958,2.6438,10620217,166609201.0,6566683500.0,6350877000.0 2009-12-04,'600138,中青旅,15.38,16.17,15.2,16.05,16.0,-0.62,-3.875,5.6038,22510661,352281159.0,6388083000.0,6178146000.0 2009-12-03,'600138,中青旅,16.0,16.07,15.6,15.81,15.82,0.18,1.1378,4.2533,17085394,271704285.0,6645600000.0,6427200000.0 2009-12-02,'600138,中青旅,15.82,15.92,15.3,15.55,15.48,0.34,2.1964,5.0943,20463832,321264456.0,6570837000.0,6354894000.0 2009-12-01,'600138,中青旅,15.48,15.58,14.67,14.73,14.85,0.63,4.2424,4.4785,17990188,274675840.0,6429618000.0,6218316000.0 2009-11-30,'600138,中青旅,14.85,14.92,14.37,14.51,14.25,0.6,4.2105,3.8074,15294515,223965235.0,6167947500.0,5965245000.0 2009-11-27,'600138,中青旅,14.25,14.76,14.0,14.4,14.75,-0.5,-3.3898,5.3785,21605359,309196550.0,5918737500.0,5724225000.0 2009-11-26,'600138,中青旅,14.75,16.17,14.71,15.6,15.04,-0.29,-1.9282,13.3919,53795194,834725160.0,6126412500.0,5925075000.0 2009-11-25,'600138,中青旅,15.04,15.07,14.27,14.38,14.38,0.66,4.5897,5.2456,21071420,309929844.0,6246864000.0,6041568000.0 2009-11-24,'600138,中青旅,14.38,15.38,14.3,15.18,15.2,-0.82,-5.3947,5.1244,20584703,306140620.0,5972733000.0,5776446000.0 2009-11-23,'600138,中青旅,15.2,15.3,14.85,15.0,14.99,0.21,1.4009,4.4857,18019252,271733556.0,6313320000.0,6105840000.0 2009-11-20,'600138,中青旅,14.99,15.49,14.8,15.05,15.15,-0.16,-1.0561,4.8325,19412296,293943825.0,6226096500.0,6021483000.0 2009-11-19,'600138,中青旅,15.15,15.38,14.48,14.48,14.47,0.68,4.6994,8.5492,34341959,511974538.0,6292552500.0,6085755000.0 2009-11-18,'600138,中青旅,14.47,14.9,14.34,14.59,14.53,-0.06,-0.4129,7.0981,28512996,416039406.0,6010114500.0,5812599000.0 2009-11-17,'600138,中青旅,14.53,14.6,14.06,14.29,14.2,0.33,2.3239,5.343,21462766,307397685.0,6035035500.0,5836701000.0 2009-11-16,'600138,中青旅,14.2,14.64,14.02,14.12,13.99,0.21,1.5011,10.4795,42096269,602636076.0,5897970000.0,5704140000.0 2009-11-13,'600138,中青旅,13.99,14.27,13.1,13.17,13.2,0.79,5.9848,10.5274,42288676,581748535.0,5810746500.0,5619783000.0 2009-11-12,'600138,中青旅,13.2,13.4,12.95,13.02,12.95,0.25,1.9305,3.6431,14634453,192817643.0,5482620000.0,5302440000.0 2009-11-11,'600138,中青旅,12.95,13.16,12.81,12.81,12.92,0.03,0.2322,2.0469,8222485,106912686.0,5378782500.0,5202015000.0 2009-11-10,'600138,中青旅,12.92,13.24,12.81,13.21,13.1,-0.18,-1.374,3.036,12195488,158434980.0,5366322000.0,5189964000.0 2009-11-09,'600138,中青旅,13.1,13.55,13.0,13.25,12.95,0.15,1.1583,3.5177,14130672,186586538.0,5441085000.0,5262270000.0 2009-11-06,'600138,中青旅,12.95,13.2,12.91,13.15,13.15,-0.2,-1.5209,3.9079,15697977,204755650.0,5378782500.0,5202015000.0 2009-11-05,'600138,中青旅,13.15,13.29,12.73,12.9,12.86,0.29,2.2551,4.843,19454221,253588509.0,5461852500.0,5282355000.0 2009-11-04,'600138,中青旅,12.86,13.02,12.57,12.64,12.65,0.21,1.6601,3.707,14891113,191292396.0,5341401000.0,5165862000.0 2009-11-03,'600138,中青旅,12.65,12.7,12.46,12.5,12.48,0.17,1.3622,3.4327,13789194,173638839.0,5254177500.0,5081505000.0 2009-11-02,'600138,中青旅,12.48,12.5,11.88,11.93,12.17,0.31,2.5472,3.1029,12464279,152687775.0,5183568000.0,5013216000.0 2009-10-30,'600138,中青旅,12.17,12.42,12.06,12.16,12.01,0.16,1.3322,2.2741,9135133,111658826.0,5054809500.0,4888689000.0 2009-10-29,'600138,中青旅,12.01,12.1,11.88,12.0,12.15,-0.14,-1.1523,1.8979,7623683,91393057.0,4988353500.0,4824417000.0 2009-10-28,'600138,中青旅,12.15,12.28,11.87,12.27,12.21,-0.06,-0.4914,2.2863,9183893,110790946.0,5046502500.0,4880655000.0 2009-10-27,'600138,中青旅,12.21,12.59,12.18,12.35,12.35,-0.14,-1.1336,3.4349,13798171,171593432.0,5071423500.0,4904757000.0 2009-10-26,'600138,中青旅,12.35,12.6,12.24,12.59,12.58,-0.23,-1.8283,2.6827,10776362,133040183.0,5129572500.0,4960995000.0 2009-10-23,'600138,中青旅,12.58,12.71,12.42,12.5,12.5,0.08,0.64,3.9686,15942055,200645665.0,5225103000.0,5053386000.0 2009-10-22,'600138,中青旅,12.5,12.55,12.19,12.23,12.23,0.27,2.2077,2.911,11693395,145105648.0,5191875000.0,5021250000.0 2009-10-21,'600138,中青旅,12.23,12.48,12.22,12.47,12.54,-0.31,-2.4721,3.3515,13462829,166310542.0,5079730500.0,4912791000.0 2009-10-20,'600138,中青旅,12.54,12.64,11.99,12.08,12.03,0.51,4.2394,5.0402,20246560,251512130.0,5208489000.0,5037318000.0 2009-10-19,'600138,中青旅,12.03,12.08,11.72,11.9,11.88,0.15,1.2626,2.2375,8988108,107414038.0,4996660500.0,4832451000.0 2009-10-16,'600138,中青旅,11.88,12.15,11.76,12.09,12.08,-0.2,-1.6556,2.2406,9000363,106811180.0,4934358000.0,4772196000.0 2009-10-15,'600138,中青旅,12.08,12.37,12.02,12.31,12.24,-0.16,-1.3072,2.6134,10498104,127582756.0,5017428000.0,4852536000.0 2009-10-14,'600138,中青旅,12.24,12.35,12.09,12.18,12.1,0.14,1.157,3.5653,14321723,175328980.0,5083884000.0,4916808000.0 2009-10-13,'600138,中青旅,12.1,12.11,11.63,11.68,11.76,0.34,2.8912,2.4317,9768154,117043094.0,5025735000.0,4860570000.0 2009-10-12,'600138,中青旅,11.76,11.93,11.6,11.92,11.89,-0.13,-1.0934,2.3634,9493833,111832054.0,4884516000.0,4723992000.0 2009-10-09,'600138,中青旅,11.89,11.95,11.31,11.51,11.23,0.66,5.8771,3.3729,13548755,158199643.0,4938511500.0,4776213000.0 2009-09-30,'600138,中青旅,11.23,11.63,11.2,11.46,11.3,-0.07,-0.6195,2.3186,9313914,105765221.0,4664380500.0,4511091000.0 2009-09-29,'600138,中青旅,11.3,11.86,11.0,11.7,11.65,-0.35,-3.0043,2.5418,10210260,116859454.0,4693455000.0,4539210000.0 2009-09-28,'600138,中青旅,11.65,12.36,11.56,11.96,11.9,-0.25,-2.1008,2.3256,9341843,112229419.0,4838827500.0,4679805000.0 2009-09-25,'600138,中青旅,11.9,12.21,11.81,12.2,12.21,-0.31,-2.5389,2.3814,9566192,114661147.0,4942665000.0,4780230000.0 2009-09-24,'600138,中青旅,12.21,12.35,11.97,12.21,12.25,-0.04,-0.3265,3.3019,13263662,161413566.0,5071423500.0,4904757000.0 2009-09-23,'600138,中青旅,12.25,13.06,12.2,12.81,13.01,-0.76,-5.8417,4.0944,16447268,206313101.0,5088037500.0,4920825000.0 2009-09-22,'600138,中青旅,13.01,13.8,12.7,13.62,13.62,-0.61,-4.4787,5.6313,22620957,299708047.0,5403703500.0,5226117000.0 2009-09-21,'600138,中青旅,13.62,13.68,12.64,13.35,13.46,0.16,1.1887,6.0978,24494981,321735077.0,5657067000.0,5471154000.0 2009-09-18,'600138,中青旅,13.46,14.27,13.29,13.62,13.6,-0.14,-1.0294,8.6191,34623098,480729117.0,5590611000.0,5406882000.0 2009-09-17,'600138,中青旅,13.6,13.86,13.4,13.4,13.44,0.16,1.1905,5.2417,21056048,287303665.0,5648760000.0,5463120000.0 2009-09-16,'600138,中青旅,13.44,13.75,13.15,13.59,13.78,-0.34,-2.4673,6.4708,25993014,349773791.0,5582304000.0,5398848000.0 2009-09-15,'600138,中青旅,13.78,13.99,12.9,13.25,13.18,0.6,4.5524,10.3666,41642592,563821445.0,5723523000.0,5535426000.0 2009-09-14,'600138,中青旅,13.18,13.26,12.6,12.79,12.71,0.47,3.6979,5.945,23881147,312293581.0,5474313000.0,5294406000.0 2009-09-11,'600138,中青旅,12.71,12.95,12.4,12.4,12.45,0.26,2.0884,4.9278,19794860,252579015.0,5279098500.0,5105607000.0 2009-09-10,'600138,中青旅,12.45,12.98,12.38,12.93,12.93,-0.48,-3.7123,5.0094,20122739,253877104.0,5171107500.0,5001165000.0 2009-09-09,'600138,中青旅,12.93,13.18,12.79,13.1,13.25,-0.32,-2.4151,8.1301,32658518,422606390.0,5370475500.0,5193981000.0 2009-09-08,'600138,中青旅,13.25,13.37,12.1,12.22,12.38,0.87,7.0275,11.862,47649521,616091714.0,5503387500.0,5322525000.0 2009-09-07,'600138,中青旅,12.38,12.83,12.0,12.25,12.15,0.23,1.893,7.5157,30190575,377259551.0,5142033000.0,4973046000.0 2009-09-04,'600138,中青旅,12.15,12.44,11.71,11.75,11.92,0.23,1.9295,7.4472,29915497,362323398.0,5046502500.0,4880655000.0 2009-09-03,'600138,中青旅,11.92,12.19,11.08,11.1,11.2,0.72,6.4286,6.2537,25121281,291802229.0,4950972000.0,4788264000.0 2009-09-02,'600138,中青旅,11.2,11.3,10.9,10.98,11.06,0.14,1.2658,3.6327,14592419,161984610.0,4651920000.0,4499040000.0 2009-09-01,'600138,中青旅,11.06,11.74,10.8,11.5,11.53,-0.47,-4.0763,5.0951,20466911,228115047.0,4593771000.0,4442802000.0 2009-08-31,'600138,中青旅,11.53,12.42,11.5,12.0,12.17,-0.64,-5.2588,6.2106,24948116,298840051.0,4788985500.0,4631601000.0 2009-08-28,'600138,中青旅,12.17,12.55,11.91,12.51,12.77,-0.6,-4.6985,6.3389,25463205,310388116.0,5054809500.0,4888689000.0 2009-08-27,'600138,中青旅,12.77,13.47,12.51,13.35,12.78,-0.01,-0.0782,15.6101,62705595,822078814.0,5304019500.0,5129709000.0 2009-08-26,'600138,中青旅,12.78,12.78,12.22,12.38,11.62,1.16,9.9828,9.16,36795788,460417721.0,5308173000.0,5133726000.0 2009-08-25,'600138,中青旅,0.0,0.0,0.0,0.0,11.62,None,None,0.0,0,0.0,4826367000.0,4667754000.0 2009-08-24,'600138,中青旅,11.62,11.87,10.95,11.06,11.12,0.5,4.4964,6.3874,25658008,296468056.0,4826367000.0,4667754000.0 2009-08-21,'600138,中青旅,11.12,11.15,10.63,10.74,10.75,0.37,3.4419,3.3288,13371630,145793588.0,4618692000.0,4466904000.0 2009-08-20,'600138,中青旅,10.75,10.79,10.3,10.33,10.3,0.45,4.3689,2.3081,9271606,97947499.0,4465012500.0,4318275000.0 2009-08-19,'600138,中青旅,10.3,11.05,10.11,10.98,10.97,-0.67,-6.1076,2.5219,10130422,107104382.0,4278105000.0,4137510000.0 2009-08-18,'600138,中青旅,10.97,11.07,10.7,10.7,10.72,0.25,2.3321,1.8401,7391545,80474153.0,4556389500.0,4406649000.0 2009-08-17,'600138,中青旅,10.72,11.3,10.7,11.3,11.34,-0.62,-5.4674,2.8264,11353508,125414492.0,4452552000.0,4306224000.0 2009-08-14,'600138,中青旅,11.34,12.19,11.33,12.13,12.13,-0.79,-6.5128,4.0459,16252224,189339417.0,4710069000.0,4555278000.0 2009-08-13,'600138,中青旅,12.13,12.38,11.88,12.26,12.28,-0.15,-1.2215,2.5041,10059075,121881456.0,5038195500.0,4872621000.0 2009-08-12,'600138,中青旅,12.28,12.98,12.26,12.87,12.85,-0.57,-4.4358,4.628,18590586,236225569.0,5100498000.0,4932876000.0 2009-08-11,'600138,中青旅,12.85,12.88,12.51,12.6,12.56,0.29,2.3089,2.5531,10255635,130116289.0,5337247500.0,5161845000.0 2009-08-10,'600138,中青旅,12.56,12.74,12.33,12.71,12.53,0.03,0.2394,3.1854,12795786,160340349.0,5216796000.0,5045352000.0 2009-08-07,'600138,中青旅,12.53,13.03,12.5,12.95,12.85,-0.32,-2.4903,3.6996,14861191,189363609.0,5204335500.0,5033301000.0 2009-08-06,'600138,中青旅,12.85,13.0,12.48,13.0,13.12,-0.27,-2.0579,5.0579,20317752,258999124.0,5337247500.0,5161845000.0 2009-08-05,'600138,中青旅,13.12,13.6,12.9,13.14,13.23,-0.11,-0.8314,5.4225,21782150,288745879.0,5449392000.0,5270304000.0 2009-08-04,'600138,中青旅,13.23,13.45,12.8,13.38,13.36,-0.13,-0.9731,5.9671,23969715,313681314.0,5495080500.0,5314491000.0 2009-08-03,'600138,中青旅,13.36,13.5,13.1,13.29,13.34,0.02,0.1499,6.1483,24697852,328410542.0,5549076000.0,5366712000.0 2009-07-31,'600138,中青旅,13.34,13.35,12.87,13.2,13.18,0.16,1.214,8.388,33694415,442191023.0,5540769000.0,5358678000.0 2009-07-30,'600138,中青旅,13.18,13.2,12.25,12.6,12.36,0.82,6.6343,10.9203,43866769,561968845.0,5474313000.0,5294406000.0 2009-07-29,'600138,中青旅,12.36,13.09,12.13,12.85,12.6,-0.24,-1.9048,9.8491,39563683,501224406.0,5133726000.0,4965012000.0 2009-07-28,'600138,中青旅,12.6,12.78,12.24,12.34,12.4,0.2,1.6129,9.375,31210379,391174250.0,5233410000.0,4194680918.4 2009-07-27,'600138,中青旅,12.4,12.48,11.89,11.95,11.93,0.47,3.9396,9.1331,30405271,368576028.0,5150340000.0,4128098681.6 2009-07-24,'600138,中青旅,11.93,12.34,11.72,11.98,11.92,0.01,0.0839,6.476,21559265,259835870.0,4955125500.0,3971630425.12 2009-07-23,'600138,中青旅,11.92,12.08,11.72,11.85,11.88,0.04,0.3367,5.0386,16774175,199260545.0,4950972000.0,3968301313.28 2009-07-22,'600138,中青旅,11.88,11.93,11.78,11.8,11.8,0.08,0.678,3.2439,10799304,127936563.0,4934358000.0,3954984865.92 2009-07-21,'600138,中青旅,11.8,12.35,11.71,12.32,12.28,-0.48,-3.9088,5.6722,18883515,226526868.0,4901130000.0,3928351971.2 2009-07-20,'600138,中青旅,12.28,12.4,12.03,12.15,12.1,0.18,1.4876,6.5571,21829346,267694847.0,5100498000.0,4088149339.52 2009-07-17,'600138,中青旅,12.1,12.14,11.72,11.76,11.73,0.37,3.1543,5.1435,17123356,203914227.0,5025735000.0,4028225326.4 2009-07-16,'600138,中青旅,11.73,12.11,11.7,12.06,11.98,-0.25,-2.0868,5.6076,18668365,221095863.0,4872055500.0,3905048188.32 2009-07-15,'600138,中青旅,11.98,12.19,11.91,12.19,12.02,-0.04,-0.3328,5.9608,19844089,238229235.0,4975893000.0,3988275984.32 2009-07-14,'600138,中青旅,12.02,12.07,11.72,11.84,11.82,0.2,1.692,5.0722,16886061,201380663.0,4992507000.0,4001592431.68 2009-07-13,'600138,中青旅,11.82,12.15,11.63,11.7,11.76,0.06,0.5102,7.0225,23378675,279351878.0,4909437000.0,3935010194.88 2009-07-10,'600138,中青旅,11.76,11.9,11.63,11.7,11.74,0.02,0.1704,6.4764,21560722,253641148.0,4884516000.0,3915035523.84 2009-07-09,'600138,中青旅,11.74,11.97,11.18,11.27,11.29,0.45,3.9858,10.0028,33300421,388346861.0,4876209000.0,3908377300.16 2009-07-08,'600138,中青旅,11.29,11.3,11.04,11.13,11.2,0.09,0.8036,3.8117,12689663,141818730.0,4689301500.0,3758567267.36 2009-07-07,'600138,中青旅,11.2,11.4,11.12,11.3,11.47,-0.27,-2.354,5.7769,19232085,216013184.0,4651920000.0,3728605260.8 2009-07-06,'600138,中青旅,11.47,11.6,11.11,11.3,11.24,0.23,2.0463,9.1831,30571707,349678865.0,4764064500.0,3818491280.48 2009-07-03,'600138,中青旅,11.24,11.35,10.96,11.0,11.14,0.1,0.8977,6.5936,21950938,245303843.0,4668534000.0,3741921708.16 2009-07-02,'600138,中青旅,11.14,11.14,10.85,11.04,11.01,0.13,1.1807,6.1147,20356647,223771573.0,4626999000.0,3708630589.76 2009-07-01,'600138,中青旅,11.01,11.18,10.71,10.76,10.67,0.34,3.1865,6.667,22195209,243952803.0,4573003500.0,3665352135.84 2009-06-30,'600138,中青旅,10.67,11.04,10.65,10.98,10.97,-0.3,-2.7347,2.9904,9955385,107643506.0,4431784500.0,3552162333.28 2009-06-29,'600138,中青旅,10.97,11.05,10.81,10.85,10.9,0.07,0.6422,3.1321,10426971,113961971.0,4556389500.0,3652035688.48 2009-06-26,'600138,中青旅,10.9,11.08,10.78,11.08,11.11,-0.21,-1.8902,3.4987,11647589,127117324.0,4527315000.0,3628731905.6 2009-06-25,'600138,中青旅,11.11,11.16,10.77,10.91,10.86,0.25,2.302,6.0546,20156313,221088686.0,4614538500.0,3698643254.24 2009-06-24,'600138,中青旅,10.86,10.87,10.6,10.65,10.64,0.22,2.0677,3.7067,12339934,132462915.0,4510701000.0,3615415458.24 2009-06-23,'600138,中青旅,10.64,10.75,10.54,10.69,10.76,-0.12,-1.1152,2.2023,7331776,78081738.0,4419324000.0,3542174997.76 2009-06-22,'600138,中青旅,10.76,10.92,10.66,10.88,10.74,0.02,0.1862,4.0745,13564509,146579310.0,4469166000.0,3582124339.84 2009-06-19,'600138,中青旅,10.74,10.77,10.59,10.69,10.69,0.05,0.4677,2.8844,9602482,102689777.0,4460859000.0,3575466116.16 2009-06-18,'600138,中青旅,10.69,10.79,10.56,10.66,10.59,0.1,0.9443,2.9262,9741522,103936795.0,4440091500.0,3558820556.96 2009-06-17,'600138,中青旅,10.59,10.67,10.43,10.47,10.47,0.12,1.1461,2.6062,8676185,91563049.0,4398556500.0,3525529438.56 2009-06-16,'600138,中青旅,10.47,10.56,10.34,10.41,10.49,-0.02,-0.1907,1.8209,6062098,63276750.0,4348714500.0,3485580096.48 2009-06-15,'600138,中青旅,10.49,10.54,10.33,10.4,10.44,0.05,0.4789,2.6652,8872912,92553453.0,4357021500.0,3492238320.16 2009-06-12,'600138,中青旅,10.44,10.86,10.35,10.83,10.92,-0.48,-4.3956,4.8848,16262137,172352602.0,4336254000.0,3475592760.96 2009-06-11,'600138,中青旅,10.92,11.28,10.86,11.02,11.07,-0.15,-1.355,4.9764,16567058,183710436.0,4535622000.0,3635390129.28 2009-06-10,'600138,中青旅,11.07,11.14,10.9,11.14,11.12,-0.05,-0.4496,5.0873,16936227,186395863.0,4597924500.0,3685326806.88 2009-06-09,'600138,中青旅,11.12,11.17,10.57,10.68,10.67,0.45,4.2174,8.0742,26879750,294339374.0,4618692000.0,3701972366.08 2009-06-08,'600138,中青旅,10.67,10.82,10.54,10.54,10.65,0.02,0.1878,2.2783,7584711,81000070.0,4431784500.0,3552162333.28 2009-06-05,'600138,中青旅,10.65,10.81,10.56,10.76,10.74,-0.09,-0.838,3.4577,11511145,122584976.0,4423477500.0,3545504109.6 2009-06-04,'600138,中青旅,10.74,11.07,10.65,11.0,11.09,-0.35,-3.156,6.1132,20351401,219603223.0,4460859000.0,3575466116.16 2009-06-03,'600138,XD中青旅,11.09,11.28,10.98,11.27,11.2,-0.11,-0.9821,3.7403,12451934,138038769.0,4606231500.0,3691985030.56 2009-06-02,'600138,中青旅,11.32,11.4,11.08,11.2,11.19,0.13,1.1618,4.6162,15367812,172271117.0,4701762000.0,3768554602.88 2009-06-01,'600138,中青旅,11.19,11.32,11.01,11.26,11.2,-0.01,-0.0893,5.4196,18042395,201212207.0,4647766500.0,3725276148.96 2009-05-27,'600138,中青旅,11.2,11.24,10.83,10.9,10.89,0.31,2.8466,6.0583,20168815,223860727.0,4651920000.0,3728605260.8 2009-05-26,'600138,中青旅,10.89,11.09,10.57,10.7,10.67,0.22,2.0619,4.0466,13471459,146160968.0,4523161500.0,3625402793.76 2009-05-25,'600138,中青旅,10.67,10.74,10.4,10.6,10.79,-0.12,-1.1121,2.4239,8069475,85071399.0,4431784500.0,3552162333.28 2009-05-22,'600138,中青旅,10.79,10.93,10.6,10.64,10.75,0.04,0.3721,2.2701,7557513,81352655.0,4481626500.0,3592111675.36 2009-05-21,'600138,中青旅,10.75,11.04,10.58,10.91,10.94,-0.19,-1.7367,3.2541,10833403,117023870.0,4465012500.0,3578795228.0 2009-05-20,'600138,中青旅,10.94,11.2,10.71,10.79,10.79,0.15,1.3902,5.4293,18074761,198992363.0,4543929000.0,3642048352.96 2009-05-19,'600138,中青旅,10.79,10.98,10.68,10.95,10.9,-0.11,-1.0092,3.8054,12668662,136508311.0,4481626500.0,3592111675.36 2009-05-18,'600138,中青旅,10.9,10.96,10.66,10.89,10.96,-0.06,-0.5474,2.5125,8364481,90203654.0,4527315000.0,3628731905.6 2009-05-15,'600138,中青旅,10.96,11.15,10.77,10.77,10.78,0.18,1.6698,3.303,10995899,120616590.0,4552236000.0,3648706576.64 2009-05-14,'600138,中青旅,10.78,10.8,10.52,10.6,10.65,0.13,1.2207,2.6719,8895045,95153769.0,4477473000.0,3588782563.52 2009-05-13,'600138,中青旅,10.65,10.77,10.6,10.76,10.77,-0.12,-1.1142,2.7697,9220654,98352027.0,4423477500.0,3545504109.6 2009-05-12,'600138,中青旅,10.77,10.78,10.33,10.33,10.53,0.24,2.2792,2.894,9634428,101606765.0,4473319500.0,3585453451.68 2009-05-11,'600138,中青旅,10.53,11.1,10.52,11.1,11.19,-0.66,-5.8981,5.6028,18652275,201094063.0,4373635500.0,3505554767.52 2009-05-08,'600138,中青旅,11.19,11.29,11.01,11.07,11.22,-0.03,-0.2674,2.9597,9853075,109948258.0,4647766500.0,3725276148.96 2009-05-07,'600138,中青旅,11.22,11.75,10.99,11.7,11.67,-0.45,-3.856,5.2999,17643921,199230243.0,4660227000.0,3735263484.48 2009-05-06,'600138,中青旅,11.67,11.68,11.35,11.48,11.48,0.19,1.6551,4.6975,15638372,179882518.0,4847134500.0,3885073517.28 2009-05-05,'600138,中青旅,11.48,11.69,11.14,11.41,11.3,0.18,1.5929,5.0444,16793504,191070641.0,4768218000.0,3821820392.32 2009-05-04,'600138,中青旅,11.3,11.31,10.71,10.8,10.89,0.41,3.7649,5.0665,16866936,187219579.0,4693455000.0,3761896379.2 2009-04-30,'600138,中青旅,10.89,11.27,10.7,10.86,10.8,0.09,0.8333,4.7133,15691084,171878587.0,4523161500.0,3625402793.76 2009-04-29,'600138,中青旅,10.8,10.86,10.37,10.57,10.67,0.13,1.2184,5.0731,16888933,180756545.0,4485780000.0,3595440787.2 2009-04-28,'600138,中青旅,10.67,10.7,10.3,10.5,10.61,0.06,0.5655,4.3322,14422303,150999705.0,4431784500.0,3552162333.28 2009-04-27,'600138,中青旅,10.61,11.4,10.58,11.4,11.47,-0.86,-7.4978,4.4361,14768112,160333371.0,4406863500.0,3532187662.24 2009-04-24,'600138,中青旅,11.47,11.89,11.41,11.78,11.65,-0.18,-1.5451,4.5769,15237075,177899448.0,4764064500.0,3818491280.48 2009-04-23,'600138,中青旅,11.65,11.85,11.25,11.65,11.82,-0.17,-1.4382,4.6533,15491340,178258050.0,4838827500.0,3878415293.6 2009-04-22,'600138,中青旅,11.82,12.9,11.65,12.6,12.44,-0.62,-4.9839,9.0933,30272634,375296145.0,4909437000.0,3935010194.88 2009-04-21,'600138,中青旅,12.44,12.69,12.01,12.01,12.28,0.16,1.3029,8.0693,26863608,332918666.0,5166954000.0,4141415128.96 2009-04-20,'600138,中青旅,12.28,12.5,11.55,11.6,11.68,0.6,5.137,8.3985,27959447,338997120.0,5100498000.0,4088149339.52 2009-04-17,'600138,中青旅,11.68,12.0,11.42,11.52,11.48,0.2,1.7422,7.9441,26446951,311057324.0,4851288000.0,3888402629.12 2009-04-16,'600138,中青旅,11.48,11.86,11.35,11.6,11.7,-0.22,-1.8803,6.7976,22629845,263836901.0,4768218000.0,3821820392.32 2009-04-15,'600138,中青旅,11.7,11.75,11.01,11.45,11.53,0.17,1.4744,7.4566,24823952,281835863.0,4859595000.0,3895060852.8 2009-04-14,'600138,中青旅,11.53,11.72,11.28,11.72,11.73,-0.2,-1.705,8.6275,28722044,329661042.0,4788985500.0,3838465951.52 2009-04-13,'600138,中青旅,0.0,0.0,0.0,0.0,11.73,None,None,0.0,0,0.0,4872055500.0,3905048188.32 2009-04-10,'600138,中青旅,11.73,11.8,11.25,11.58,11.51,0.22,1.9114,13.5256,45028317,520647962.0,4872055500.0,3905048188.32 2009-04-09,'600138,中青旅,11.51,11.51,10.26,10.43,10.46,1.05,10.0382,11.5604,38485843,424832954.0,4780678500.0,3831807727.84 2009-04-08,'600138,中青旅,10.46,11.03,10.4,10.88,10.99,-0.53,-4.8226,6.727,22394939,241996552.0,4344561000.0,3482250984.64 2009-04-07,'600138,中青旅,10.99,11.0,10.2,10.2,10.26,0.73,7.115,7.6524,25475681,272027373.0,4564696500.0,3658693912.16 2009-04-03,'600138,中青旅,10.26,10.6,10.21,10.6,10.5,-0.24,-2.2857,3.3411,11122862,115313033.0,4261491000.0,3415668747.84 2009-04-02,'600138,中青旅,10.5,10.8,10.4,10.6,10.69,-0.19,-1.7774,4.675,15563577,164148548.0,4361175000.0,3495567432.0 2009-04-01,'600138,中青旅,10.69,10.85,10.53,10.53,10.52,0.17,1.616,4.0122,13356951,142876361.0,4440091500.0,3558820556.96 2009-03-31,'600138,中青旅,10.52,10.54,10.06,10.34,10.45,0.07,0.6699,3.9752,13233779,136514496.0,4369482000.0,3502225655.68 2009-03-30,'600138,中青旅,10.45,10.83,10.4,10.83,10.89,-0.44,-4.0404,4.492,14954522,157569620.0,4340407500.0,3478921872.8 2009-03-27,'600138,中青旅,10.89,11.04,10.71,11.0,11.03,-0.14,-1.2693,6.5409,21775537,236226011.0,4523161500.0,3625402793.76 2009-03-26,'600138,中青旅,11.03,11.2,10.66,10.7,10.72,0.31,2.8918,7.9157,26352298,288196588.0,4581310500.0,3672010359.52 2009-03-25,'600138,中青旅,10.72,11.23,10.33,10.54,10.54,0.18,1.7078,10.8475,36112637,391949776.0,4452552000.0,3568807892.48 2009-03-24,'600138,中青旅,10.54,10.99,10.51,10.82,10.65,-0.11,-1.0329,13.3568,44466185,477392378.0,4377789000.0,3508883879.36 2009-03-23,'600138,中青旅,10.65,10.65,9.71,9.71,9.68,0.97,10.0207,14.2329,47382848,498061012.0,4423477500.0,3545504109.6 2009-03-20,'600138,中青旅,9.68,9.85,9.54,9.78,9.75,-0.07,-0.7179,4.7108,15682816,152036359.0,4020588000.0,3222580261.12 2009-03-19,'600138,中青旅,9.75,9.8,9.55,9.6,9.58,0.17,1.7745,5.026,16732222,162151352.0,4049662500.0,3245884044.0 2009-03-18,'600138,中青旅,9.58,9.75,9.22,9.3,9.23,0.35,3.792,5.5676,18535201,175820043.0,3979053000.0,3189289142.72 2009-03-17,'600138,中青旅,9.23,9.28,8.95,9.01,8.94,0.29,3.2438,3.4376,11444031,104660433.0,3833680500.0,3072770228.32 2009-03-16,'600138,中青旅,8.94,8.97,8.53,8.75,8.81,0.13,1.4756,2.8663,9542272,83657464.0,3713229000.0,2976225984.96 2009-03-13,'600138,中青旅,8.81,9.24,8.75,9.18,9.11,-0.3,-3.2931,4.1438,13795194,124107566.0,3659233500.0,2932947531.04 2009-03-12,'600138,中青旅,9.11,9.14,8.82,9.0,9.11,0.0,0.0,3.409,11349104,101819100.0,3783838500.0,3032820886.24 2009-03-11,'600138,中青旅,9.11,9.67,9.0,9.62,9.42,-0.31,-3.2909,4.1756,13901204,128874242.0,3783838500.0,3032820886.24 2009-03-10,'600138,中青旅,9.42,9.45,8.9,9.0,9.17,0.25,2.7263,2.4629,8199396,75754598.0,3912597000.0,3136023353.28 2009-03-09,'600138,中青旅,9.17,10.29,9.16,10.16,10.18,-1.01,-9.9214,5.8311,19412400,189362361.0,3808759500.0,3052795557.28 2009-03-06,'600138,中青旅,10.18,10.37,9.68,9.86,10.09,0.09,0.892,7.4464,24790056,250078991.0,4228263000.0,3389035853.12 2009-03-05,'600138,中青旅,10.09,10.19,9.64,10.0,9.82,0.27,2.7495,7.5824,25242684,250597793.0,4190881500.0,3359073846.56 2009-03-04,'600138,中青旅,9.82,10.0,9.25,9.25,9.19,0.63,6.8553,4.9668,16535126,158045167.0,4078737000.0,3269187826.88 2009-03-03,'600138,中青旅,9.19,9.28,8.63,8.63,9.0,0.19,2.1111,3.888,12943527,116432250.0,3817066500.0,3059453780.96 2009-03-02,'600138,中青旅,9.0,9.11,8.73,8.92,8.92,0.08,0.8969,2.7046,9003925,80910804.0,3738150000.0,2996200656.0 2009-02-27,'600138,中青旅,8.92,9.4,8.7,9.33,9.59,-0.67,-6.9864,4.3191,14378667,129745860.0,3704922000.0,2969567761.28 2009-02-26,'600138,中青旅,9.59,10.47,9.0,10.1,9.84,-0.25,-2.5407,6.9955,23288825,235338973.0,3983206500.0,3192618254.56 2009-02-25,'600138,中青旅,9.84,9.93,9.36,9.59,9.56,0.28,2.9289,4.7723,15887489,153625157.0,4087044000.0,3275846050.56 2009-02-24,'600138,中青旅,9.56,10.43,9.53,10.19,10.28,-0.72,-7.0039,4.992,16618965,165889123.0,3970746000.0,3182630919.04 2009-02-23,'600138,中青旅,10.28,10.28,9.74,9.9,9.93,0.35,3.5247,4.0598,13515509,136297371.0,4269798000.0,3422326971.52 2009-02-20,'600138,中青旅,9.93,9.95,9.65,9.78,9.7,0.23,2.3711,3.4763,11573115,113976339.0,4124425500.0,3305808057.12 2009-02-19,'600138,中青旅,9.7,9.8,9.46,9.62,9.55,0.15,1.5707,3.3052,11003371,105633587.0,4028895000.0,3229238484.8 2009-02-18,'600138,中青旅,9.55,10.17,9.45,9.95,10.25,-0.7,-6.8293,5.0119,16685317,163902382.0,3966592500.0,3179301807.2 2009-02-17,'600138,中青旅,10.25,10.99,10.22,10.88,11.01,-0.76,-6.9028,5.1786,17240244,182117552.0,4257337500.0,3412339636.0 2009-02-16,'600138,中青旅,11.01,11.2,10.58,11.0,11.0,0.01,0.0909,6.9693,23201710,252618550.0,4573003500.0,3665352135.84 2009-02-13,'600138,中青旅,11.0,11.2,10.48,10.9,10.84,0.16,1.476,7.1359,23756243,257796891.0,4568850000.0,3662023024.0 2009-02-12,'600138,中青旅,10.84,10.99,10.15,10.64,10.64,0.2,1.8797,8.1819,27238442,288865080.0,4502394000.0,3608757234.56 2009-02-11,'600138,中青旅,10.64,11.1,10.1,10.2,10.44,0.2,1.9157,11.8187,39345733,422065457.0,4419324000.0,3542174997.76 2009-02-10,'600138,中青旅,10.44,10.5,9.45,9.58,9.65,0.79,8.1865,8.5024,28305472,280745257.0,4336254000.0,3475592760.96 2009-02-09,'600138,中青旅,9.65,9.79,9.39,9.7,9.61,0.04,0.4162,6.2508,20809701,199321460.0,4008127500.0,3212592925.6 2009-02-06,'600138,中青旅,9.61,9.75,9.21,9.25,9.19,0.42,4.5702,6.5955,21957006,208245616.0,3991513500.0,3199276478.24 2009-02-05,'600138,中青旅,9.19,9.66,8.98,9.0,9.09,0.1,1.1001,8.2642,27512439,255227360.0,3817066500.0,3059453780.96 2009-02-04,'600138,中青旅,9.09,9.23,8.7,8.86,8.87,0.22,2.4803,6.249,20803772,186447821.0,3775531500.0,3026162662.56 2009-02-03,'600138,中青旅,8.87,8.93,8.36,8.42,8.43,0.44,5.2195,6.3092,21004155,181640392.0,3684154500.0,2952922202.08 2009-02-02,'600138,中青旅,8.43,8.52,8.26,8.45,8.35,0.08,0.9581,3.1381,10447103,87712449.0,3501400500.0,2806441281.12 2009-01-23,'600138,中青旅,8.35,8.66,8.31,8.52,8.59,-0.24,-2.7939,2.7744,9236357,77906481.0,3468172500.0,2779808386.4 2009-01-22,'600138,中青旅,8.59,8.8,8.47,8.72,8.7,-0.11,-1.2644,3.5468,11807697,101422439.0,3567856500.0,2859707070.56 2009-01-21,'600138,中青旅,0.0,0.0,0.0,0.0,8.7,None,None,0.0,0,0.0,3613545000.0,2896327300.8 2009-01-20,'600138,中青旅,8.7,8.94,8.51,8.65,8.78,-0.08,-0.9112,4.2157,14034516,122893614.0,3613545000.0,2896327300.8 2009-01-19,'600138,中青旅,8.78,8.87,8.41,8.42,8.4,0.38,4.5238,5.51,18343521,159042289.0,3646773000.0,2922960195.52 2009-01-16,'600138,中青旅,8.4,8.65,8.37,8.4,8.36,0.04,0.4785,3.49,11618469,98967461.0,3488940000.0,2796453945.6 2009-01-15,'600138,中青旅,8.36,8.55,8.17,8.28,8.35,0.01,0.1198,3.6275,12076246,101105165.0,3472326000.0,2783137498.24 2009-01-14,'600138,中青旅,8.35,8.37,8.05,8.09,8.09,0.26,3.2138,2.7155,9040258,74400328.0,3468172500.0,2779808386.4 2009-01-13,'600138,中青旅,8.09,8.56,8.05,8.39,8.59,-0.5,-5.8207,3.7918,12623479,104755968.0,3360181500.0,2693251478.56 2009-01-12,'600138,中青旅,8.59,8.7,8.18,8.25,8.32,0.27,3.2452,5.9093,19672595,166463472.0,3567856500.0,2859707070.56 2009-01-09,'600138,中青旅,8.32,8.36,8.06,8.16,8.16,0.16,1.9608,4.0822,13590192,111505224.0,3455712000.0,2769821050.88 2009-01-08,'600138,中青旅,8.16,8.4,8.0,8.05,8.17,-0.01,-0.1224,6.0787,20236699,166444507.0,3389256000.0,2716555261.44 2009-01-07,'600138,中青旅,8.17,8.28,7.92,8.12,8.1,0.07,0.8642,4.6377,15439486,125237082.0,3393409500.0,2719884373.28 2009-01-06,'600138,中青旅,8.1,8.14,7.71,7.73,7.81,0.29,3.7132,5.0179,16705162,133086980.0,3364335000.0,2696580590.4 2009-01-05,'600138,中青旅,7.81,7.9,7.52,7.73,7.65,0.16,2.0915,3.1943,10634323,82643126.0,3243883500.0,2600036347.04 2008-12-31,'600138,中青旅,7.65,7.95,7.36,7.76,7.83,-0.18,-2.2989,3.1306,10422146,80237893.0,3177427500.0,2546770557.6 2008-12-30,'600138,中青旅,7.83,8.09,7.62,7.99,8.02,-0.19,-2.3691,2.9472,9811448,77576105.0,3252190500.0,2606694570.72 2008-12-29,'600138,中青旅,8.02,8.08,7.78,7.89,7.88,0.14,1.7766,3.8344,12765304,101298807.0,3331107000.0,2669947695.68 2008-12-26,'600138,中青旅,7.88,8.03,7.58,7.77,7.81,0.07,0.8963,3.3409,11122115,87509036.0,3272958000.0,2623340129.92 2008-12-25,'600138,中青旅,7.81,8.0,7.51,7.75,7.7,0.11,1.4286,3.2472,10810316,84376162.0,3243883500.0,2600036347.04 2008-12-24,'600138,中青旅,7.7,7.89,7.25,7.35,7.58,0.12,1.5831,3.1356,10438838,79027693.0,3198195000.0,2563416116.8 2008-12-23,'600138,中青旅,7.58,8.29,7.48,8.29,8.29,-0.71,-8.5645,2.8419,9460957,74424099.0,3148353000.0,2523466774.72 2008-12-22,'600138,中青旅,8.29,8.4,7.93,8.25,8.25,0.04,0.4848,3.6237,12063734,98402734.0,3443251500.0,2759833715.36 2008-12-19,'600138,中青旅,8.25,8.5,8.11,8.21,8.18,0.07,0.8557,4.7781,15906802,131788239.0,3426637500.0,2746517268.0 2008-12-18,'600138,中青旅,8.18,8.18,7.73,7.79,7.81,0.37,4.7375,3.8517,12822778,103115459.0,3397563000.0,2723213485.12 2008-12-17,'600138,中青旅,7.81,7.96,7.56,7.61,7.56,0.25,3.3069,3.3721,11226238,87735393.0,3243883500.0,2600036347.04 2008-12-16,'600138,中青旅,7.56,7.66,7.21,7.6,7.66,-0.1,-1.3055,2.0333,6769034,50450526.0,3140046000.0,2516808551.04 2008-12-15,'600138,中青旅,7.66,7.74,7.15,7.4,7.24,0.42,5.8011,2.8512,9491829,70403633.0,3181581000.0,2550099669.44 2008-12-12,'600138,中青旅,7.24,7.91,7.2,7.8,7.87,-0.63,-8.0051,3.8235,12728734,95870391.0,3007134000.0,2410276972.16 2008-12-11,'600138,中青旅,7.87,8.4,7.8,8.4,8.4,-0.53,-6.3095,5.2123,17352317,140556611.0,3268804500.0,2620011018.08 2008-12-10,'600138,中青旅,8.4,8.47,7.76,7.8,7.89,0.51,6.4639,6.0423,20115527,165574116.0,3488940000.0,2796453945.6 2008-12-09,'600138,中青旅,7.89,8.12,7.78,7.86,7.86,0.03,0.3817,5.6763,18897118,149787610.0,3277111500.0,2626669241.76 2008-12-08,'600138,中青旅,7.86,7.95,7.4,7.5,7.35,0.51,6.9388,5.0156,16697608,128814112.0,3264651000.0,2616681906.24 2008-12-05,'600138,中青旅,7.35,7.38,7.0,7.1,7.15,0.2,2.7972,2.7691,9218789,66622599.0,3052822500.0,2446897202.4 2008-12-04,'600138,中青旅,7.15,7.52,7.11,7.33,7.18,-0.03,-0.4178,5.6239,18722598,137868705.0,2969752500.0,2380314965.6 2008-12-03,'600138,中青旅,7.18,7.2,6.89,6.96,6.93,0.25,3.6075,3.9584,13178084,92920323.0,2982213000.0,2390302301.12 2008-12-02,'600138,中青旅,6.93,7.15,6.43,6.52,6.61,0.32,4.8411,3.9928,13292404,91116555.0,2878375500.0,2307074505.12 2008-12-01,'600138,中青旅,6.61,6.62,6.21,6.39,6.47,0.14,2.1638,2.3127,7699393,49595438.0,2745463500.0,2200542926.24 2008-11-28,'600138,中青旅,6.47,6.69,6.37,6.43,6.55,-0.08,-1.2214,1.7126,5701272,37266620.0,2687314500.0,2153935360.48 2008-11-27,'600138,中青旅,6.55,7.05,6.45,7.0,6.49,0.06,0.9245,3.0579,10180005,68947133.0,2720542500.0,2180568255.2 2008-11-26,'600138,中青旅,6.49,6.66,6.42,6.5,6.55,-0.06,-0.916,1.4098,4693255,30675708.0,2695621500.0,2160593584.16 2008-11-25,'600138,中青旅,6.55,6.87,6.28,6.75,6.68,-0.13,-1.9461,2.4302,8090509,53009279.0,2720542500.0,2180568255.2 2008-11-24,'600138,中青旅,6.68,7.23,6.63,7.15,7.15,-0.47,-6.5734,3.4013,11323355,78041024.0,2774538000.0,2223846709.12 2008-11-21,'600138,中青旅,7.15,7.52,6.98,7.06,7.33,-0.18,-2.4557,6.8332,22748380,165336596.0,2969752500.0,2380314965.6 2008-11-20,'600138,中青旅,7.33,7.49,6.78,6.9,6.85,0.48,7.0073,7.7269,25723629,184780429.0,3044515500.0,2440238978.72 2008-11-19,'600138,中青旅,6.85,6.89,6.16,6.18,6.27,0.58,9.2504,3.6034,11996146,77612129.0,2845147500.0,2280441610.4 2008-11-18,'600138,中青旅,6.27,7.08,6.27,6.88,6.97,-0.7,-10.043,5.0583,16839544,111507087.0,2604244500.0,2087353123.68 2008-11-17,'600138,中青旅,6.97,6.98,6.6,6.69,6.69,0.28,4.1854,4.4027,14657107,99780606.0,2894989500.0,2320390952.48 2008-11-14,'600138,中青旅,6.69,6.75,6.33,6.45,6.42,0.27,4.2056,5.2089,17341010,113334200.0,2778691500.0,2227175820.96 2008-11-13,'600138,中青旅,6.42,6.51,6.1,6.15,6.15,0.27,4.3902,5.8375,19433852,123750565.0,2666547000.0,2137289801.28 2008-11-12,'600138,中青旅,6.15,6.16,5.98,6.0,6.11,0.04,0.6547,2.7902,9288943,56594015.0,2554402500.0,2047403781.6 2008-11-11,'600138,中青旅,6.11,6.25,5.84,5.93,6.06,0.05,0.8251,4.6044,15328580,92606951.0,2537788500.0,2034087334.24 2008-11-10,'600138,中青旅,6.06,6.1,5.63,5.68,5.59,0.47,8.4079,3.9905,13284813,78076056.0,2517021000.0,2017441775.04 2008-11-07,'600138,中青旅,5.59,5.72,5.3,5.39,5.52,0.07,1.2681,2.4218,8062573,44774381.0,2321806500.0,1860973518.56 2008-11-06,'600138,中青旅,5.52,5.65,5.43,5.64,5.82,-0.3,-5.1546,1.8611,6195665,34164616.0,2292732000.0,1837669735.68 2008-11-05,'600138,中青旅,5.82,5.98,5.67,5.7,5.65,0.17,3.0088,2.2026,7332782,42635096.0,2417337000.0,1937543090.88 2008-11-04,'600138,中青旅,5.65,5.82,5.51,5.59,5.63,0.02,0.3552,1.4437,4806097,27198126.0,2346727500.0,1880948189.6 2008-11-03,'600138,中青旅,5.63,5.99,5.52,5.92,6.06,-0.43,-7.0957,2.0443,6805651,39360200.0,2338420500.0,1874289965.92 2008-10-31,'600138,中青旅,6.06,6.48,6.02,6.44,6.42,-0.36,-5.6075,1.5913,5297501,33020397.0,2517021000.0,2017441775.04 2008-10-30,'600138,中青旅,6.42,6.65,6.33,6.45,6.37,0.05,0.7849,1.6149,5376262,34800042.0,2666547000.0,2137289801.28 2008-10-29,'600138,中青旅,6.37,7.18,6.32,7.09,6.96,-0.59,-8.477,1.7819,5932077,40124073.0,2645779500.0,2120644242.08 2008-10-28,'600138,中青旅,6.96,7.05,6.5,6.52,6.84,0.12,1.7544,2.4878,8282140,56063059.0,2890836000.0,2317061840.64 2008-10-27,'600138,中青旅,6.84,7.5,6.84,7.38,7.6,-0.76,-10.0,2.2285,7418775,53013184.0,2840994000.0,2277112498.56 2008-10-24,'600138,中青旅,7.6,7.76,7.41,7.75,7.73,-0.13,-1.6818,2.1936,7302764,55380872.0,3156660000.0,2530124998.4 2008-10-23,'600138,中青旅,7.73,7.98,7.19,7.29,7.36,0.37,5.0272,3.7619,12523869,96837095.0,3210655500.0,2573403452.32 2008-10-22,'600138,中青旅,7.36,7.6,7.25,7.28,7.44,-0.08,-1.0753,1.4844,4941796,36879760.0,3056976000.0,2450226314.24 2008-10-21,'600138,中青旅,7.44,7.76,7.42,7.62,7.57,-0.13,-1.7173,2.4302,8090390,61276542.0,3090204000.0,2476859208.96 2008-10-20,'600138,中青旅,7.57,7.64,7.1,7.2,7.25,0.32,4.4138,2.1276,7082963,52626268.0,3144199500.0,2520137662.88 2008-10-17,'600138,中青旅,7.25,7.43,7.06,7.35,7.22,0.03,0.4155,2.0891,6954941,50431046.0,3011287500.0,2413606084.0 2008-10-16,'600138,中青旅,7.22,7.77,7.22,7.71,8.02,-0.8,-9.9751,2.2732,7567839,56754578.0,2998827000.0,2403618748.48 2008-10-15,'600138,中青旅,8.02,8.16,7.8,7.9,8.06,-0.04,-0.4963,1.9769,6581236,52769928.0,3331107000.0,2669947695.68 2008-10-14,'600138,中青旅,8.06,8.51,8.01,8.3,8.01,0.05,0.6242,4.1001,13649757,112601060.0,3347721000.0,2683264143.04 2008-10-13,'600138,中青旅,8.01,8.03,7.24,7.55,7.69,0.32,4.1612,3.3826,11260986,85987074.0,3326953500.0,2666618583.84 2008-10-10,'600138,中青旅,7.69,8.14,7.66,8.1,8.51,-0.82,-9.6357,3.4947,11634145,91272176.0,3194041500.0,2560087004.96 2008-10-09,'600138,中青旅,8.51,8.92,8.5,8.84,8.6,-0.09,-1.0465,2.2924,7631687,66473355.0,3534628500.0,2833074175.84 2008-10-08,'600138,中青旅,8.6,9.1,8.4,8.67,9.09,-0.49,-5.3905,2.5393,8453632,74019101.0,3572010000.0,2863036182.4 2008-10-07,'600138,中青旅,9.09,9.36,8.35,8.6,9.06,0.03,0.3311,4.0621,13523109,119896232.0,3775531500.0,3026162662.56 2008-10-06,'600138,中青旅,9.06,9.68,9.03,9.68,9.94,-0.88,-8.8531,4.5415,15119281,139742521.0,3763071000.0,3016175327.04 2008-09-26,'600138,中青旅,9.94,10.69,9.7,10.69,10.73,-0.79,-7.3625,9.1573,30485666,308705426.0,4128579000.0,3309137168.96 2008-09-25,'600138,中青旅,10.73,11.32,10.48,11.11,10.93,-0.2,-1.8298,14.1063,46961330,508710466.0,4456705500.0,3572137004.32 2008-09-24,'600138,中青旅,10.93,10.93,9.63,9.92,9.94,0.99,9.9598,11.2859,37572060,395583878.0,4539775500.0,3638719241.12 2008-09-23,'600138,中青旅,9.94,10.32,9.65,9.88,10.29,-0.35,-3.4014,6.9758,23223128,231558543.0,4128579000.0,3309137168.96 2008-09-22,'600138,中青旅,10.29,10.29,9.46,9.9,9.35,0.94,10.0535,10.9246,36369218,363862490.0,4273951500.0,3425656083.36 2008-09-19,'600138,中青旅,9.35,9.35,9.01,9.34,8.5,0.85,10.0,5.5245,18391837,170986161.0,3883522500.0,3112719570.4 2008-09-18,'600138,中青旅,8.5,8.97,8.18,8.9,9.09,-0.59,-6.4906,4.8737,16225204,138176503.0,3530475000.0,2829745064.0 2008-09-17,'600138,中青旅,9.09,9.12,8.72,8.82,8.82,0.27,3.0612,4.6267,15402805,137999208.0,3775531500.0,3026162662.56 2008-09-16,'600138,中青旅,8.82,8.96,8.53,8.8,8.83,-0.01,-0.1133,3.3171,11042934,96916771.0,3663387000.0,2936276642.88 2008-09-12,'600138,中青旅,8.83,9.11,8.78,8.86,8.92,-0.09,-1.009,3.4355,11437011,102296191.0,3667540500.0,2939605754.72 2008-09-11,'600138,中青旅,8.92,9.3,8.45,8.81,8.82,0.1,1.1338,5.3843,17925013,157880037.0,3704922000.0,2969567761.28 2008-09-10,'600138,中青旅,8.82,8.97,7.98,8.06,8.15,0.67,8.2209,6.5321,21745978,190219909.0,3663387000.0,2936276642.88 2008-09-09,'600138,中青旅,8.15,8.2,7.77,7.95,7.85,0.3,3.8217,2.5572,8513113,68060203.0,3385102500.0,2713226149.6 2008-09-08,'600138,中青旅,7.85,8.2,7.65,8.15,8.04,-0.19,-2.3632,2.9085,9682737,76735463.0,3260497500.0,2613352794.4 2008-09-05,'600138,中青旅,8.04,8.64,8.0,8.45,8.78,-0.74,-8.4282,3.3669,11208905,92931581.0,3339414000.0,2676605919.36 2008-09-04,'600138,中青旅,8.78,8.91,8.62,8.9,8.89,-0.11,-1.2373,3.1892,10617221,93194335.0,3646773000.0,2922960195.52 2008-09-03,'600138,中青旅,8.89,9.04,8.47,8.5,8.56,0.33,3.8551,5.1831,17255269,152181801.0,3692461500.0,2959580425.76 2008-09-02,'600138,中青旅,8.56,8.71,8.2,8.48,8.54,0.02,0.2342,3.175,10569902,90094964.0,3555396000.0,2849719735.04 2008-09-01,'600138,中青旅,8.54,8.78,8.3,8.6,8.64,-0.1,-1.1574,4.7073,15671236,134275056.0,3547089000.0,2843061511.36 2008-08-29,'600138,中青旅,8.64,8.79,8.22,8.33,8.32,0.32,3.8462,4.9394,16443883,140654560.0,3588624000.0,2876352629.76 2008-08-28,'600138,中青旅,8.32,8.57,8.1,8.28,8.27,0.05,0.6046,4.3865,14603024,121973837.0,3455712000.0,2769821050.88 2008-08-27,'600138,中青旅,8.27,8.55,7.76,8.05,8.16,0.11,1.348,4.8002,15980272,131220855.0,3434944500.0,2753175491.68 2008-08-26,'600138,中青旅,8.16,9.02,8.15,8.74,9.02,-0.86,-9.5344,4.1496,13814492,117475680.0,3389256000.0,2716555261.44 2008-08-25,'600138,中青旅,9.02,9.44,8.9,9.2,9.46,-0.44,-4.6512,5.5248,18392756,168516990.0,3746457000.0,3002858879.68 2008-08-22,'600138,中青旅,9.46,9.85,8.31,8.8,9.05,0.41,4.5304,9.0815,30233239,275675092.0,3929211000.0,3149339800.64 2008-08-21,'600138,中青旅,9.05,9.95,9.03,9.69,10.03,-0.98,-9.7707,7.5517,25140476,238350410.0,3758917500.0,3012846215.2 2008-08-20,'600138,中青旅,10.03,10.15,9.01,9.18,9.24,0.79,8.5498,8.1615,27170664,264558380.0,4165960500.0,3339099175.52 2008-08-19,'600138,中青旅,9.24,9.41,8.72,8.9,9.14,0.1,1.0941,5.6026,18651797,169838201.0,3837834000.0,3076099340.16 2008-08-18,'600138,中青旅,9.14,10.2,9.14,10.0,10.15,-1.01,-9.9507,7.0103,23338088,222866332.0,3796299000.0,3042808221.76 2008-08-15,'600138,中青旅,10.15,10.68,10.02,10.13,10.06,0.09,0.8946,6.9332,23081447,239255792.0,4215802500.0,3379048517.6 2008-08-14,'600138,中青旅,10.06,11.22,9.99,11.2,11.1,-1.04,-9.3694,8.766,29183011,303507960.0,4178421000.0,3349086511.04 2008-08-13,'600138,中青旅,11.1,11.65,10.76,10.76,11.95,-0.85,-7.113,7.6749,25550592,278493312.0,4610385000.0,3695314142.4 2008-08-12,'600138,中青旅,11.95,11.95,11.95,11.95,13.28,-1.33,-10.0151,0.2981,992300,11857985.0,4963432500.0,3978288648.8 2008-08-11,'600138,中青旅,13.28,14.1,13.28,14.1,14.75,-1.47,-9.9661,0.775,2580100,34348643.0,5515848000.0,4421060523.52 2008-08-08,'600138,中青旅,14.75,16.8,14.75,16.34,16.39,-1.64,-10.0061,7.0877,23595804,372173988.0,6126412500.0,4910439964.0 2008-08-07,'600138,中青旅,16.39,16.6,14.76,15.84,15.82,0.57,3.603,7.3048,24318566,385542102.0,6807586500.0,5456414305.76 2008-08-06,'600138,中青旅,15.82,16.27,15.2,15.37,15.32,0.5,3.2637,5.3262,17731481,280489075.0,6570837000.0,5266654930.88 2008-08-05,'600138,中青旅,15.32,16.8,15.2,16.58,16.86,-1.54,-9.134,5.5236,18388605,293407343.0,6363162000.0,5100199338.88 2008-08-04,'600138,中青旅,16.86,17.49,16.06,16.35,16.17,0.69,4.2672,11.1181,37013370,626812241.0,7002801000.0,5612882562.24 2008-08-01,'600138,中青旅,16.17,16.17,14.4,14.6,14.7,1.47,10.0,8.0762,26886614,422293239.0,6716209500.0,5383173845.28 2008-07-31,'600138,中青旅,14.7,15.9,14.68,15.79,15.7,-1.0,-6.3694,3.3879,11278826,169745327.0,6105645000.0,4893794404.8 2008-07-30,'600138,中青旅,15.7,16.2,15.4,16.1,15.8,-0.1,-0.6329,2.5284,8417354,133204496.0,6520995000.0,5226705588.8 2008-07-29,'600138,中青旅,15.8,16.58,15.5,16.58,16.75,-0.95,-5.6716,4.5109,15017224,239702497.0,6562530000.0,5259996707.2 2008-07-28,'600138,中青旅,16.75,17.16,16.6,16.88,16.71,0.04,0.2394,3.6396,12116716,204460730.0,6957112500.0,5576262332.0 2008-07-25,'600138,中青旅,16.71,17.0,16.13,16.38,16.54,0.17,1.0278,5.0421,16785683,281095507.0,6940498500.0,5562945884.64 2008-07-24,'600138,中青旅,16.54,16.68,16.1,16.35,16.3,0.24,1.4724,4.967,16535856,271549392.0,6869889000.0,5506350983.36 2008-07-23,'600138,中青旅,16.3,16.99,16.18,16.53,16.42,-0.12,-0.7308,6.1722,20547955,339746387.0,6770205000.0,5426452299.2 2008-07-22,'600138,中青旅,16.42,17.0,16.15,16.33,15.55,0.87,5.5949,9.1615,30499687,508049951.0,6820047000.0,5466401641.28 2008-07-21,'600138,中青旅,0.0,0.0,0.0,0.0,15.55,None,None,0.0,0,0.0,6458692500.0,5176768911.2 2008-07-18,'600138,中青旅,15.55,16.0,14.32,15.18,15.33,0.22,1.4351,8.7737,29208633,441919821.0,6458692500.0,5176768911.2 2008-07-17,'600138,中青旅,15.33,17.42,15.33,17.21,17.03,-1.7,-9.9824,8.3027,27640608,445399496.0,6367315500.0,5103528450.72 2008-07-16,'600138,中青旅,17.03,18.9,17.03,18.5,18.92,-1.89,-9.9894,7.8433,26111358,462871607.0,7073410500.0,5669477463.52 2008-07-15,'600138,中青旅,18.92,19.36,17.5,18.22,18.15,0.77,4.2424,11.0544,36801251,681099875.0,7858422000.0,6298679601.28 2008-07-14,'600138,中青旅,18.15,18.57,17.82,18.12,18.16,-0.01,-0.0551,4.8849,16262217,295146663.0,7538602500.0,6042337989.6 2008-07-11,'600138,中青旅,18.16,18.45,17.47,17.9,18.14,0.02,0.1103,6.8281,22731612,407364881.0,7542756000.0,6045667101.44 2008-07-10,'600138,中青旅,18.14,19.59,18.11,18.7,18.69,-0.55,-2.9428,9.4226,31368795,595971560.0,7534449000.0,6039008877.76 2008-07-09,'600138,中青旅,18.69,19.4,18.3,18.88,19.18,-0.49,-2.5547,10.007,33314314,623773047.0,7762891500.0,6222110028.96 2008-07-08,'600138,中青旅,19.18,19.7,18.03,19.0,19.34,-0.16,-0.8273,11.8652,39500736,741183419.0,7966413000.0,6385236509.12 2008-07-07,'600138,中青旅,19.34,21.0,19.08,19.5,19.34,0.0,0.0,17.2391,57391028,1149843971.0,8032869000.0,6438502298.56 2008-07-04,'600138,中青旅,19.34,19.9,17.8,18.09,18.3,1.04,5.6831,12.6535,42124867,803816077.0,8032869000.0,6438502298.56 2008-07-03,'600138,中青旅,18.3,18.8,16.41,16.66,17.21,1.09,6.3335,12.5491,41777264,746260266.0,7600905000.0,6092274667.2 2008-07-02,'600138,中青旅,17.21,18.2,16.65,17.29,17.63,-0.42,-2.3823,10.3668,34512247,597452401.0,7148173500.0,5729401476.64 2008-07-01,'600138,中青旅,17.63,18.6,16.75,17.15,16.95,0.68,4.0118,14.2941,47586700,833617837.0,7322620500.0,5869224173.92 2008-06-30,'600138,中青旅,16.95,16.95,15.1,15.1,15.41,1.54,9.9935,9.6691,32189608,526605562.0,7040182500.0,5642844568.8 2008-06-27,'600138,中青旅,15.41,16.39,15.15,16.06,16.83,-1.42,-8.4373,9.2249,30710647,482832824.0,6400543500.0,5130161345.44 2008-06-26,'600138,中青旅,16.83,17.58,16.42,16.88,16.71,0.12,0.7181,12.02,40015816,681266271.0,6990340500.0,5602895226.72 2008-06-25,'600138,中青旅,16.71,16.71,15.45,16.01,15.19,1.52,10.0066,10.1816,33895596,547796529.0,6940498500.0,5562945884.64 2008-06-24,'600138,中青旅,15.19,15.19,13.5,13.7,13.81,1.38,9.9928,7.9628,26509020,394762796.0,6309166500.0,5056920884.96 2008-06-23,'600138,中青旅,13.81,14.08,12.87,13.0,13.38,0.43,3.2138,4.9825,16587192,226770328.0,5735983500.0,4597503451.04 2008-06-20,'600138,中青旅,13.38,13.4,11.52,12.51,12.18,1.2,9.8522,4.7384,15774786,203054604.0,5557383000.0,4454351641.92 2008-06-19,'600138,中青旅,12.18,14.16,12.1,13.3,13.37,-1.19,-8.9005,5.3533,17821723,237579407.0,5058963000.0,4054858221.12 2008-06-18,'600138,中青旅,13.37,13.37,11.5,12.16,12.15,1.22,10.0412,4.4977,14973457,190925287.0,5553229500.0,4451022530.08 2008-06-17,'600138,中青旅,12.15,13.68,12.15,13.49,13.5,-1.35,-10.0,3.2091,10683386,135962382.0,5046502500.0,4044870885.6 2008-06-16,'600138,中青旅,13.5,15.0,13.2,14.45,14.64,-1.14,-7.7869,3.2624,10860790,148889865.0,5607225000.0,4494300984.0 2008-06-13,'600138,中青旅,14.64,16.58,14.58,16.35,16.05,-1.41,-8.785,2.0241,6738609,103725796.0,6080724000.0,4873819733.76 2008-06-12,'600138,中青旅,16.05,17.69,15.68,17.42,17.42,-1.37,-7.8645,1.9996,6656821,110448446.0,6666367500.0,5343224503.2 2008-06-11,'600138,中青旅,17.42,17.88,17.03,17.4,18.03,-0.61,-3.3833,1.4369,4783498,83214239.0,7235397000.0,5799312825.28 2008-06-10,'600138,中青旅,18.03,19.39,18.03,19.0,20.03,-2.0,-9.985,1.4271,4751058,87987693.0,7488760500.0,6002388647.52 2008-06-06,'600138,中青旅,20.03,20.27,19.8,19.88,19.88,0.15,0.7545,0.8346,2778328,55667223.0,8319460500.0,6668211015.52 2008-06-05,'600138,中青旅,19.88,20.32,19.8,20.11,20.15,-0.27,-1.34,0.9021,3003188,60329844.0,8257158000.0,6618274337.92 2008-06-04,'600138,中青旅,20.15,20.48,20.0,20.46,20.66,-0.51,-2.4685,1.0854,3613441,72939075.0,8369302500.0,6708160357.6 2008-06-03,'600138,中青旅,20.66,20.99,19.7,20.25,20.23,0.43,2.1256,2.1084,7019150,143515545.0,8581131000.0,6877945061.44 2008-06-02,'600138,中青旅,20.23,20.49,19.71,19.75,19.69,0.54,2.7425,1.6011,5330281,108055231.0,8402530500.0,6734793252.32 2008-05-30,'600138,中青旅,19.69,19.81,19.23,19.25,19.2,0.49,2.5521,1.404,4674214,91429345.0,8178241500.0,6555021212.96 2008-05-29,'600138,中青旅,19.2,20.48,19.17,20.26,20.24,-1.04,-5.1383,1.992,6631700,132184429.0,7974720000.0,6391894732.8 2008-05-28,'600138,中青旅,20.24,20.63,18.7,18.9,18.79,1.45,7.7169,2.2243,7404836,145807323.0,8406684000.0,6738122364.16 2008-05-27,'600138,中青旅,18.79,18.98,18.4,18.61,18.58,0.21,1.1302,0.8503,2830700,52904275.0,7804426500.0,6255401147.36 2008-05-26,'600138,中青旅,18.58,19.58,18.57,19.5,19.82,-1.24,-6.2563,1.7418,5798626,109680877.0,7717203000.0,6185489798.72 2008-05-23,'600138,中青旅,19.82,20.64,19.35,20.25,20.37,-0.55,-2.7,1.4528,4836411,96426616.0,8232237000.0,6598299666.88 2008-05-22,'600138,中青旅,20.37,21.6,20.0,20.45,20.85,-0.48,-2.3022,2.1087,7020252,146969959.0,8460679500.0,6781400818.08 2008-05-21,'600138,中青旅,20.85,21.1,19.0,19.75,20.07,0.78,3.8864,2.1777,7249747,143816242.0,8660047500.0,6941198186.4 2008-05-20,'600138,中青旅,20.07,21.6,19.81,21.18,21.16,-1.09,-5.1512,1.6596,5524949,115813798.0,8336074500.0,6681527462.88 2008-05-19,'600138,中青旅,21.16,21.35,20.2,20.97,21.07,0.09,0.4271,1.3988,4656656,96826345.0,8788806000.0,7044400653.44 2008-05-16,'600138,中青旅,21.07,21.82,20.6,21.43,21.4,-0.33,-1.5421,1.6189,5389506,113687251.0,8751424500.0,7014438646.88 2008-05-15,'600138,中青旅,21.4,22.49,21.34,22.1,21.92,-0.52,-2.3723,2.5343,8436864,185331414.0,8888490000.0,7124299337.6 2008-05-14,'600138,中青旅,21.92,21.99,20.85,21.0,21.2,0.72,3.3962,1.8511,6162565,133133560.0,9104472000.0,7297413153.28 2008-05-13,'600138,中青旅,21.2,22.28,21.08,21.1,22.55,-1.35,-5.9867,3.2242,10733663,231100172.0,8805420000.0,7057717100.8 2008-05-12,'600138,中青旅,22.55,22.88,21.5,21.88,22.58,-0.03,-0.1329,2.6796,8920807,198617087.0,9366142500.0,7507147199.2 2008-05-09,'600138,XR中青旅,22.58,22.98,21.8,22.21,21.78,0.8,3.6731,3.0652,7849431,176833224.0,7214310000.0,5782411177.08 2008-05-08,'600138,中青旅,28.31,28.35,26.81,27.0,27.18,1.13,4.1575,2.5617,6560053,183018999.0,9045045000.0,7249781241.06 2008-05-07,'600138,中青旅,27.18,29.0,27.1,28.6,28.93,-1.75,-6.0491,2.5261,6468981,182590807.0,8684010000.0,6960404596.68 2008-05-06,'600138,中青旅,28.93,29.75,27.78,28.55,28.88,0.05,0.1731,3.6903,9450393,269783615.0,9243135000.0,7408554267.18 2008-05-05,'600138,中青旅,28.88,29.75,28.5,29.0,28.33,0.55,1.9414,4.4678,11441424,332790201.0,9227160000.0,7395749990.88 2008-04-30,'600138,中青旅,28.33,28.5,26.53,26.53,26.45,1.88,7.1078,4.7147,12073574,334596737.0,9051435000.0,7254902951.58 2008-04-29,'600138,中青旅,26.45,27.17,26.08,26.31,26.52,-0.07,-0.264,2.8502,7299051,193198169.0,8450775000.0,6773462162.7 2008-04-28,'600138,中青旅,26.52,27.36,25.26,25.48,25.81,0.71,2.7509,3.7936,9714949,260523416.0,8473140000.0,6791388149.52 2008-04-25,'600138,中青旅,25.81,27.0,24.81,25.2,25.22,0.59,2.3394,4.4453,11383869,298398284.0,8246295000.0,6609567426.06 2008-04-24,'600138,中青旅,25.22,25.22,24.5,25.15,22.93,2.29,9.9869,5.0092,12827873,320390102.0,8057790000.0,6458476965.72 2008-04-23,'600138,中青旅,22.93,23.15,21.51,21.88,22.0,0.93,4.2273,1.9052,4879034,109963304.0,7326135000.0,5872041111.18 2008-04-22,'600138,中青旅,22.0,22.34,20.8,22.05,22.88,-0.88,-3.8462,2.1742,5567793,120049209.0,7029000000.0,5633881572.0 2008-04-21,'600138,中青旅,22.88,24.79,22.45,24.79,22.72,0.16,0.7042,2.326,5956549,141130810.0,7310160000.0,5859236834.88 2008-04-18,'600138,中青旅,22.72,23.9,22.38,23.6,23.78,-1.06,-4.4575,1.5419,3948515,90626139.0,7259040000.0,5818263150.72 2008-04-17,'600138,中青旅,23.78,24.5,23.1,24.28,23.77,0.01,0.0421,1.3889,3556840,84821640.0,7597710000.0,6089713808.28 2008-04-16,'600138,中青旅,23.77,24.8,23.7,24.58,23.43,0.34,1.4511,2.362,6048690,147179176.0,7594515000.0,6087152953.02 2008-04-15,'600138,中青旅,0.0,0.0,0.0,0.0,23.43,None,None,0.0,0,0.0,7485885000.0,6000083874.18 2008-04-14,'600138,中青旅,23.43,24.79,23.0,24.38,25.14,-1.71,-6.8019,1.6574,4244367,101036256.0,7485885000.0,6000083874.18 2008-04-11,'600138,中青旅,25.14,26.19,24.6,24.6,24.37,0.77,3.1596,2.1075,5397125,136785215.0,8032230000.0,6437990123.64 2008-04-10,'600138,中青旅,24.37,24.5,22.8,22.9,23.41,0.96,4.1008,1.6343,4185267,99278098.0,7786215000.0,6240804268.62 2008-04-09,'600138,中青旅,23.41,26.07,23.41,25.6,26.01,-2.6,-9.9962,2.4532,6282372,155777423.0,7479495000.0,5994962163.66 2008-04-08,'600138,中青旅,26.01,26.8,24.5,24.9,24.79,1.22,4.9213,3.4332,8791818,225895439.0,8310195000.0,6660784531.26 2008-04-07,'600138,中青旅,24.79,24.8,22.31,22.6,23.3,1.49,6.3948,2.4467,6265543,150868280.0,7920405000.0,6348360189.54 2008-04-03,'600138,中青旅,23.3,23.79,21.53,22.01,22.5,0.8,3.5556,1.9985,5117846,116190108.0,7444350000.0,5966792755.8 2008-04-02,'600138,中青旅,22.5,24.7,21.88,24.1,24.08,-1.58,-6.5615,3.0148,7720366,176664545.0,7188750000.0,5761924335.0 2008-04-01,'600138,中青旅,24.08,27.0,24.08,26.4,26.76,-2.68,-10.0149,3.6525,9353501,231214309.0,7693560000.0,6166539466.08 2008-03-31,'600138,中青旅,26.76,28.77,26.68,27.4,28.32,-1.56,-5.5085,2.6183,6705184,184380326.0,8549820000.0,6852848675.76 2008-03-28,'600138,中青旅,28.32,28.35,25.68,26.3,26.76,1.56,5.8296,3.324,8512319,233028227.0,9048240000.0,7252342096.32 2008-03-27,'600138,中青旅,26.76,28.9,26.6,28.55,29.14,-2.38,-8.1675,3.3285,8523718,234949561.0,8549820000.0,6852848675.76 2008-03-26,'600138,中青旅,29.14,30.76,28.8,30.6,30.49,-1.35,-4.4277,2.0575,5268886,156356117.0,9310230000.0,7462332227.64 2008-03-25,'600138,中青旅,30.49,30.57,28.28,28.54,29.89,0.6,2.0074,2.1656,5545912,164089150.0,9741555000.0,7808047687.74 2008-03-24,'600138,中青旅,29.89,32.0,29.8,31.0,30.53,-0.64,-2.0963,3.3689,8627325,268708938.0,9549855000.0,7654396372.14 2008-03-21,'600138,中青旅,30.53,33.52,30.47,33.42,30.47,0.06,0.1969,6.4316,16470516,524891715.0,9754335000.0,7818291108.78 2008-03-20,'600138,中青旅,30.47,30.47,26.4,26.9,27.7,2.77,10.0,5.6211,14394917,424414745.0,9735165000.0,7802925977.22 2008-03-19,'600138,中青旅,27.7,27.86,26.2,26.9,25.86,1.84,7.1152,2.5792,6605068,179801306.0,8850150000.0,7093569070.2 2008-03-18,'600138,中青旅,25.86,28.2,25.51,27.58,28.34,-2.48,-8.7509,2.2737,5822548,154468151.0,8262270000.0,6622371702.36 2008-03-17,'600138,中青旅,28.34,30.52,27.85,30.52,30.94,-2.6,-8.4034,2.2392,5734238,165159305.0,9054630000.0,7257463806.84 2008-03-14,'600138,中青旅,30.94,31.6,30.3,30.3,31.0,-0.06,-0.1935,1.0185,2608129,80448697.0,9885330000.0,7923286174.44 2008-03-13,'600138,中青旅,31.0,32.2,30.3,32.2,32.91,-1.91,-5.8037,2.3574,6037000,189305224.0,9904500000.0,7938651306.0 2008-03-12,'600138,中青旅,32.91,34.03,32.64,33.6,33.0,-0.09,-0.2727,2.9257,7492263,250462655.0,10514745000.0,8427774660.66 2008-03-11,'600138,中青旅,33.0,33.05,31.18,31.59,32.22,0.78,2.4209,1.5804,4047153,130255446.0,10543500000.0,8450822358.0 2008-03-10,'600138,中青旅,32.22,33.3,31.6,33.25,33.44,-1.22,-3.6483,1.181,3024493,98277172.0,10294290000.0,8251075647.72 2008-03-07,'600138,中青旅,33.44,34.31,32.8,33.28,33.83,-0.39,-1.1528,2.3039,5899961,198381668.0,10684080000.0,8563499989.44 2008-03-06,'600138,中青旅,33.83,34.93,31.95,32.0,32.09,1.74,5.4222,3.8543,9870226,334810079.0,10808685000.0,8663373344.58 2008-03-05,'600138,中青旅,32.09,32.88,31.11,32.29,32.7,-0.61,-1.8654,1.5656,4009197,128149168.0,10252755000.0,8217784529.34 2008-03-04,'600138,中青旅,32.7,33.8,32.5,32.8,32.95,-0.25,-0.7587,2.6746,6849373,228113395.0,10447650000.0,8373996700.2 2008-03-03,'600138,中青旅,32.95,33.34,31.5,32.0,32.17,0.78,2.4246,2.2491,5759568,189269655.0,10527525000.0,8438018081.7 2008-02-29,'600138,中青旅,32.17,32.59,30.21,30.38,30.3,1.87,6.1716,2.8707,7351432,234649660.0,10278315000.0,8238271371.42 2008-02-28,'600138,中青旅,30.3,30.8,29.41,30.38,30.13,0.17,0.5642,1.334,3416150,103235566.0,9680850000.0,7759391437.8 2008-02-27,'600138,中青旅,30.13,30.25,29.27,29.98,29.56,0.57,1.9283,1.2856,3292267,98553178.0,9626535000.0,7715856898.38 2008-02-26,'600138,中青旅,29.56,30.8,28.4,30.4,29.37,0.19,0.6469,2.1221,5434372,159168246.0,9444420000.0,7569888148.56 2008-02-25,'600138,中青旅,29.37,32.0,29.18,31.73,31.73,-2.36,-7.4378,2.4431,6256431,188655251.0,9383715000.0,7521231898.62 2008-02-22,'600138,中青旅,31.73,32.29,31.2,31.3,31.99,-0.26,-0.8128,1.6376,4193713,132862651.0,10137735000.0,8125593739.98 2008-02-21,'600138,中青旅,31.99,32.4,30.86,32.0,32.0,-0.01,-0.0313,1.6335,4183129,131883482.0,10220805000.0,8192175976.74 2008-02-20,'600138,中青旅,32.0,33.16,32.0,33.13,33.08,-1.08,-3.2648,1.8577,4757185,154495456.0,10224000000.0,8194736832.0 2008-02-19,'600138,中青旅,33.08,33.37,31.51,32.4,32.57,0.51,1.5659,3.132,8020629,261539897.0,10569060000.0,8471309200.08 2008-02-18,'600138,中青旅,32.57,33.3,32.2,32.35,32.22,0.35,1.0863,2.3612,6046679,196862927.0,10406115000.0,8340705581.82 2008-02-15,'600138,中青旅,32.22,33.3,31.0,33.02,33.52,-1.3,-3.8783,2.3837,5983886,190510061.0,10294290000.0,8088407049.24 2008-02-14,'600138,中青旅,33.52,34.0,33.08,33.58,33.15,0.37,1.1161,1.1568,2903992,97042008.0,10709640000.0,8414754943.84 2008-02-13,'600138,中青旅,33.15,34.73,32.9,34.0,34.08,-0.93,-2.7289,2.1912,5500756,185879605.0,10591425000.0,8321871312.3 2008-02-05,'600138,中青旅,34.08,34.88,32.2,32.95,32.89,1.19,3.6181,3.2151,8071131,275556532.0,10888560000.0,8555335575.36 2008-02-04,'600138,中青旅,32.89,32.89,30.49,31.5,29.9,2.99,10.0,2.4808,6227604,201328764.0,10508355000.0,8256601733.38 2008-02-01,'600138,中青旅,29.9,31.6,28.41,31.1,31.38,-1.48,-4.7164,2.2364,5614239,168165542.0,9553050000.0,7506001575.8 2008-01-31,'600138,中青旅,31.38,32.5,31.09,31.1,31.65,-0.27,-0.8531,2.2838,5733087,183260627.0,10025910000.0,7877536101.96 2008-01-30,'600138,中青旅,31.65,32.78,30.31,32.59,31.83,-0.18,-0.5655,2.5488,6398348,202667115.0,10112175000.0,7945316049.3 2008-01-29,'600138,中青旅,31.83,32.32,30.4,30.4,29.42,2.41,8.1917,3.1925,8014465,250975372.0,10169685000.0,7990502680.86 2008-01-28,'600138,中青旅,29.42,31.49,29.3,31.49,32.2,-2.78,-8.6335,2.5527,6408231,193906498.0,9399690000.0,7385503891.64 2008-01-25,'600138,中青旅,0.0,0.0,0.0,0.0,32.2,None,None,0.0,0,0.0,10287900000.0,8083386312.4 2008-01-24,'600138,中青旅,32.2,32.48,30.6,30.98,30.36,1.84,6.0606,4.5393,11395358,361240832.0,10287900000.0,8083386312.4 2008-01-23,'600138,中青旅,30.36,30.36,27.8,27.8,27.6,2.76,10.0,4.9859,12516365,368317833.0,9700020000.0,7621478523.12 2008-01-22,'600138,中青旅,27.6,29.9,27.6,29.0,30.67,-3.07,-10.0098,5.4852,13769761,394188596.0,8818200000.0,6928616839.2 2008-01-21,'600138,中青旅,30.67,33.75,30.6,33.5,33.44,-2.77,-8.2835,2.3876,4990874,162402774.0,9799065000.0,6411159944.14 2008-01-18,'600138,中青旅,33.44,33.92,32.75,32.9,33.09,0.35,1.0577,1.922,4017744,133113963.0,10684080000.0,6990191996.48 2008-01-17,'600138,中青旅,33.09,35.02,32.22,34.01,34.23,-1.14,-3.3304,3.1266,6535711,219078841.0,10572255000.0,6917029101.78 2008-01-16,'600138,中青旅,34.23,35.2,33.9,34.09,34.48,-0.25,-0.7251,2.9882,6246530,217193151.0,10936485000.0,7155331101.66 2008-01-15,'600138,中青旅,34.48,34.99,34.15,34.95,35.02,-0.54,-1.542,2.1214,4434515,152926469.0,11016360000.0,7207590312.16 2008-01-14,'600138,中青旅,35.02,35.5,33.48,33.6,33.74,1.28,3.7937,3.0899,6458977,225267817.0,11188890000.0,7320470206.84 2008-01-11,'600138,中青旅,33.74,35.23,33.5,34.74,34.73,-0.99,-2.8506,3.7833,7908488,269089048.0,10779930000.0,7052903049.08 2008-01-10,'600138,中青旅,34.73,36.5,34.25,35.06,35.06,-0.33,-0.9412,3.3277,6956087,242798323.0,11096235000.0,7259849522.66 2008-01-09,'600138,中青旅,35.06,35.19,34.22,34.4,34.88,0.18,0.5161,3.2424,6777719,236102506.0,11201670000.0,7328831680.52 2008-01-08,'600138,中青旅,34.88,35.48,33.81,35.48,35.53,-0.65,-1.8294,6.3026,13174719,454065289.0,11144160000.0,7291205048.96 2008-01-07,'600138,中青旅,35.53,36.5,35.05,35.05,35.97,-0.44,-1.2232,3.0982,6476466,230711916.0,11351835000.0,7427078996.26 2008-01-04,'600138,中青旅,35.97,36.95,34.8,35.89,36.29,-0.32,-0.8818,4.6429,9705273,346848632.0,11492415000.0,7519055206.74 2008-01-03,'600138,中青旅,36.29,37.83,35.75,36.59,36.51,-0.22,-0.6026,5.6099,11726676,431132419.0,11594655000.0,7585946996.18 2008-01-02,'600138,中青旅,36.51,36.66,34.0,34.24,33.34,3.17,9.5081,6.7199,14046998,503184270.0,11664945000.0,7631935101.42 2007-12-28,'600138,中青旅,33.34,33.69,32.14,32.14,32.14,1.2,3.7337,3.6178,7562634,250834327.0,10652130000.0,6969288312.28 2007-12-27,'600138,中青旅,32.14,33.0,31.88,32.17,32.09,0.05,0.1558,2.7732,5797029,187654139.0,10268730000.0,6718444101.88 2007-12-26,'600138,中青旅,32.09,32.6,30.65,30.8,30.55,1.54,5.0409,3.9351,8225763,262964029.0,10252755000.0,6707992259.78 2007-12-25,'600138,中青旅,30.55,31.23,30.42,30.93,30.92,-0.37,-1.1966,1.6655,3481440,107000478.0,9760725000.0,6386075523.1 2007-12-24,'600138,中青旅,30.92,30.98,30.3,30.42,30.4,0.52,1.7105,2.728,5702608,175005558.0,9878940000.0,6463419154.64 2007-12-21,'600138,中青旅,30.4,30.75,29.9,30.18,30.19,0.21,0.6956,2.3085,4825698,145634997.0,9712800000.0,6354719996.8 2007-12-20,'600138,中青旅,30.19,30.78,30.0,30.49,30.24,-0.05,-0.1653,2.302,4812098,145549926.0,9645705000.0,6310822259.98 2007-12-19,'600138,中青旅,30.24,30.99,29.53,29.55,29.48,0.76,2.578,3.7111,7757533,235291548.0,9661680000.0,6321274102.08 2007-12-18,'600138,中青旅,29.48,30.3,28.4,28.7,29.0,0.48,1.6552,3.1118,6504779,192131701.0,9418860000.0,6162406102.16 2007-12-17,'600138,中青旅,29.0,31.29,28.98,29.7,29.48,-0.48,-1.6282,6.8288,14274674,434887504.0,9265500000.0,6062068418.0 2007-12-14,'600138,中青旅,29.48,29.6,26.4,26.6,26.91,2.57,9.5504,4.0863,8541888,241196952.0,9418860000.0,6162406102.16 2007-12-13,'600138,中青旅,26.91,28.95,26.85,28.57,28.78,-1.87,-6.4976,2.6082,5452197,152009094.0,8597745000.0,5625181418.22 2007-12-12,'600138,中青旅,28.78,29.1,28.08,28.3,28.48,0.3,1.0534,2.4012,5019400,144957926.0,9195210000.0,6016080312.76 2007-12-11,'600138,中青旅,28.48,29.0,28.01,28.69,28.74,-0.26,-0.9047,3.3898,7085854,201810246.0,9099360000.0,5953369260.16 2007-12-10,'600138,中青旅,28.74,28.8,26.8,26.9,27.16,1.58,5.8174,4.2665,8918520,251029367.0,9182430000.0,6007718839.08 2007-12-07,'600138,中青旅,27.16,27.73,26.82,27.09,27.15,0.01,0.0368,2.3761,4966834,135347015.0,8677620000.0,5677440628.72 2007-12-06,'600138,中青旅,27.15,27.3,26.45,26.8,26.65,0.5,1.8762,1.5345,3207762,86274409.0,8674425000.0,5675350260.3 2007-12-05,'600138,中青旅,26.65,26.92,26.05,26.2,26.09,0.56,2.1464,1.7486,3655319,97538877.0,8514675000.0,5570831839.3 2007-12-04,'600138,中青旅,26.09,26.58,25.93,26.4,26.27,-0.18,-0.6852,1.1114,2323291,60753224.0,8335755000.0,5453771207.78 2007-12-03,'600138,中青旅,26.27,26.69,25.15,25.38,25.33,0.94,3.711,2.3138,4836724,126735743.0,8393265000.0,5491397839.34 2007-11-30,'600138,中青旅,25.33,25.88,25.25,25.55,25.58,-0.25,-0.9773,1.2494,2611643,66937434.0,8092935000.0,5294903207.86 2007-11-29,'600138,中青旅,25.58,25.78,24.82,25.25,24.79,0.79,3.1868,1.3769,2878301,73231722.0,8172810000.0,5347162418.36 2007-11-28,'600138,中青旅,24.79,25.6,24.5,24.79,24.79,0.0,0.0,0.9182,1919437,48111195.0,7920405000.0,5182023313.18 2007-11-27,'600138,中青旅,24.79,25.4,24.5,24.58,24.93,-0.14,-0.5616,0.9987,2087731,52118931.0,7920405000.0,5182023313.18 2007-11-26,'600138,中青旅,24.93,26.02,24.8,25.91,25.43,-0.5,-1.9662,2.8376,5931545,151695812.0,7965135000.0,5211288471.06 2007-11-23,'600138,中青旅,25.43,25.6,23.88,24.0,24.26,1.17,4.8228,2.281,4768221,119510939.0,8124885000.0,5315806892.06 2007-11-22,'600138,中青旅,24.26,25.59,24.0,24.8,25.38,-1.12,-4.4129,1.8317,3828877,95601390.0,7751070000.0,5071233786.92 2007-11-21,'600138,中青旅,25.38,25.68,24.3,24.6,24.58,0.8,3.2547,3.9634,8285027,209166848.0,8108910000.0,5305355049.96 2007-11-20,'600138,中青旅,24.58,25.15,24.11,24.2,24.69,-0.11,-0.4455,2.91,6082972,150234645.0,7853310000.0,5138125576.36 2007-11-19,'600138,中青旅,24.69,24.8,22.6,22.81,22.59,2.1,9.2961,3.6042,7534065,182622321.0,7888455000.0,5161119628.98 2007-11-16,'600138,中青旅,22.59,22.7,21.92,22.08,22.39,0.2,0.8933,0.5741,1200176,26869339.0,7217505000.0,4722142260.78 2007-11-15,'600138,中青旅,22.39,23.13,22.38,22.75,22.81,-0.42,-1.8413,0.8813,1842281,41904698.0,7153605000.0,4680334892.38 2007-11-14,'600138,中青旅,22.81,22.82,22.22,22.22,22.09,0.72,3.2594,1.2527,2618510,59117536.0,7287795000.0,4768130366.02 2007-11-13,'600138,中青旅,22.09,22.7,21.81,22.54,22.11,-0.02,-0.0905,0.5328,1113646,24771591.0,7057755000.0,4617623839.78 2007-11-12,'600138,中青旅,22.11,22.35,21.5,21.77,21.97,0.14,0.6372,0.8799,1839240,40433003.0,7064145000.0,4621804576.62 2007-11-09,'600138,中青旅,21.97,22.49,21.6,22.1,22.3,-0.33,-1.4798,0.9516,1989248,43694501.0,7019415000.0,4592539418.74 2007-11-08,'600138,中青旅,22.3,23.18,22.18,23.15,23.09,-0.79,-3.4214,1.1449,2393230,53896197.0,7124850000.0,4661521576.6 2007-11-07,'600138,中青旅,23.09,23.98,22.7,23.6,23.58,-0.49,-2.078,0.8591,1795872,41433447.0,7377255000.0,4826660681.78 2007-11-06,'600138,中青旅,23.58,23.99,23.34,23.5,23.23,0.35,1.5067,0.9083,1898640,44968982.0,7533810000.0,4929088734.36 2007-11-05,'600138,中青旅,23.23,23.6,22.48,22.99,23.0,0.23,1.0,0.8538,1784746,41354260.0,7421985000.0,4855925839.66 2007-11-02,'600138,中青旅,23.0,23.8,22.85,23.8,24.0,-1.0,-4.1667,1.379,2882712,66713574.0,7348500000.0,4807847366.0 2007-11-01,'600138,中青旅,24.0,24.7,23.63,24.52,24.49,-0.49,-2.0008,1.609,3363322,80332615.0,7668000000.0,5016884208.0 2007-10-31,'600138,中青旅,24.49,24.97,24.0,24.0,23.79,0.7,2.9424,2.1972,4592942,112726261.0,7824555000.0,5119312260.58 2007-10-30,'600138,中青旅,23.79,23.85,22.86,22.99,22.93,0.86,3.7505,0.9702,2028058,47531487.0,7600905000.0,4972986471.18 2007-10-29,'600138,中青旅,22.93,23.56,22.11,23.5,22.84,0.09,0.394,1.2071,2523269,57165805.0,7326135000.0,4793214787.06 2007-10-26,'600138,中青旅,22.84,23.78,22.8,23.1,23.49,-0.65,-2.7671,1.4692,3071230,71130165.0,7297380000.0,4774401471.28 2007-10-25,'600138,中青旅,23.49,24.0,22.26,23.2,23.36,0.13,0.5565,2.0708,4328837,99229380.0,7505055000.0,4910275418.58 2007-10-24,'600138,中青旅,23.36,24.18,23.08,24.0,23.86,-0.5,-2.0956,1.3141,2746971,64589513.0,7463520000.0,4883100629.12 2007-10-23,'600138,中青旅,23.86,24.5,23.51,24.3,24.21,-0.35,-1.4457,1.0603,2216514,52994973.0,7623270000.0,4987619050.12 2007-10-22,'600138,中青旅,24.21,24.98,24.2,24.4,25.15,-0.94,-3.7376,1.0729,2242779,54996088.0,7735095000.0,5060781944.82 2007-10-19,'600138,中青旅,25.15,25.75,25.0,25.0,25.2,-0.05,-0.1984,0.9985,2087138,52768762.0,8035425000.0,5257276576.3 2007-10-18,'600138,中青旅,25.2,25.89,24.77,25.89,25.72,-0.52,-2.0218,1.2081,2525291,63386361.0,8051400000.0,5267728418.4 2007-10-17,'600138,中青旅,25.72,26.27,25.3,25.6,25.73,-0.01,-0.0389,1.8017,3766269,97379583.0,8217540000.0,5376427576.24 2007-10-16,'600138,中青旅,25.73,25.79,24.9,25.2,25.19,0.54,2.1437,2.0434,4271361,107658123.0,8220735000.0,5378517944.66 2007-10-15,'600138,中青旅,25.19,25.6,24.84,25.0,24.97,0.22,0.8811,2.2567,4717343,118657412.0,8048205000.0,5265638049.98 2007-10-12,'600138,中青旅,24.97,25.95,24.0,25.9,25.95,-0.98,-3.7765,3.1424,6568694,163632301.0,7977915000.0,5219649944.74 2007-10-11,'600138,中青旅,25.95,26.7,25.75,26.41,26.32,-0.37,-1.4058,2.5482,5326650,138760240.0,8291025000.0,5424506049.9 2007-10-10,'600138,中青旅,26.32,27.63,26.0,27.2,27.17,-0.85,-3.1285,4.0374,8439713,226342163.0,8409240000.0,5501849681.44 2007-10-09,'600138,中青旅,27.17,27.49,26.6,27.0,27.22,-0.05,-0.1837,1.6521,3453500,92926913.0,8680815000.0,5679530997.14 2007-10-08,'600138,中青旅,27.22,28.39,27.2,28.2,27.99,-0.77,-2.751,1.844,3854634,105794311.0,8696790000.0,5689982839.24 2007-09-28,'600138,中青旅,27.99,28.1,27.25,27.88,27.59,0.4,1.4498,2.625,5487276,152800509.0,8942805000.0,5850941207.58 2007-09-27,'600138,中青旅,27.59,27.95,27.0,27.44,27.54,0.05,0.1816,1.2053,2519472,69129091.0,8815005000.0,5767326470.78 2007-09-26,'600138,中青旅,27.54,28.38,27.42,28.0,28.25,-0.71,-2.5133,1.411,2949559,81901946.0,8799030000.0,5756874628.68 2007-09-25,'600138,中青旅,28.25,29.0,27.8,28.72,28.69,-0.44,-1.5336,1.8043,3771644,106412544.0,9025875000.0,5905290786.5 2007-09-24,'600138,中青旅,28.69,29.48,27.68,28.62,28.62,0.07,0.2446,2.1758,4548223,129398067.0,9166455000.0,5997266996.98 2007-09-21,'600138,中青旅,28.62,29.4,28.01,29.1,29.02,-0.4,-1.3784,1.7078,3569909,101464189.0,9144090000.0,5982634418.04 2007-09-20,'600138,中青旅,29.02,29.58,28.66,28.9,29.43,-0.41,-1.3931,2.2421,4686785,136301133.0,9271890000.0,6066249154.84 2007-09-19,'600138,中青旅,29.43,30.3,28.51,29.86,29.78,-0.35,-1.1753,1.8373,3840715,111733814.0,9402885000.0,6151954260.06 2007-09-18,'600138,中青旅,29.78,30.4,29.02,29.5,28.99,0.79,2.7251,2.8307,5917221,175999343.0,9514710000.0,6225117154.76 2007-09-17,'600138,中青旅,28.99,29.19,28.02,28.3,28.49,0.5,1.755,2.0852,4358853,125140839.0,9262305000.0,6059978049.58 2007-09-14,'600138,中青旅,28.49,28.63,27.58,28.56,28.58,-0.09,-0.3149,1.9747,4127902,116175294.0,9102555000.0,5955459628.58 2007-09-13,'600138,中青旅,28.58,28.66,27.5,28.2,28.34,0.24,0.8469,1.9905,4160946,116848520.0,9131310000.0,5974272944.36 2007-09-12,'600138,中青旅,28.34,29.19,27.21,28.49,28.49,-0.15,-0.5265,3.2837,6864238,192552711.0,9054630000.0,5924104102.28 2007-09-11,'600138,中青旅,28.49,31.6,28.44,31.6,31.6,-3.11,-9.8418,4.7532,9935899,299656105.0,9102555000.0,5955459628.58 2007-09-10,'600138,中青旅,31.6,32.0,29.2,29.5,29.66,1.94,6.5408,6.2525,13070076,405112343.0,10096200000.0,6605564207.2 2007-09-07,'600138,中青旅,29.66,30.45,28.58,28.97,29.08,0.58,1.9945,6.4052,13389222,400234950.0,9476370000.0,6200032733.72 2007-09-06,'600138,中青旅,29.08,29.49,28.64,28.98,28.89,0.19,0.6577,3.0015,6274188,181910049.0,9291060000.0,6078791365.36 2007-09-05,'600138,中青旅,28.89,29.9,28.2,29.7,29.57,-0.68,-2.2996,3.4084,7124715,206236114.0,9230355000.0,6039074365.38 2007-09-04,'600138,中青旅,29.57,30.28,28.61,29.1,29.02,0.55,1.8952,5.1298,10723194,315871172.0,9447615000.0,6181219417.94 2007-09-03,'600138,中青旅,29.02,29.15,28.33,28.76,28.64,0.38,1.3268,3.0356,6345480,182388147.0,9271890000.0,6066249154.84 2007-08-31,'600138,中青旅,28.64,29.29,28.5,28.5,28.43,0.21,0.7387,2.6255,5488227,158265562.0,9150480000.0,5986815154.88 2007-08-30,'600138,中青旅,28.43,28.67,27.7,28.35,28.21,0.22,0.7799,2.8344,5924911,167622437.0,9083385000.0,5942917418.06 2007-08-29,'600138,中青旅,28.21,28.7,27.3,27.55,28.05,0.16,0.5704,3.5062,7329317,204281650.0,9013095000.0,5896929312.82 2007-08-28,'600138,中青旅,28.05,28.55,27.68,28.3,28.62,-0.57,-1.9916,2.9695,6207312,173262197.0,8961975000.0,5863483418.1 2007-08-27,'600138,中青旅,28.62,29.16,28.0,28.3,28.28,0.34,1.2023,3.074,6425865,183746918.0,9144090000.0,5982634418.04 2007-08-24,'600138,中青旅,28.28,28.88,27.97,28.6,28.67,-0.39,-1.3603,2.8061,5865862,165910235.0,9035460000.0,5911561891.76 2007-08-23,'600138,中青旅,28.67,29.4,28.5,29.25,28.92,-0.25,-0.8645,3.0491,6373645,183850127.0,9160065000.0,5993086260.14 2007-08-22,'600138,中青旅,28.92,29.57,28.45,28.55,29.16,-0.24,-0.823,3.0341,6342319,184146636.0,9239940000.0,6045345470.64 2007-08-21,'600138,中青旅,29.16,29.57,28.65,29.0,28.74,0.42,1.4614,4.7659,9962576,289671837.0,9316620000.0,6095514312.72 2007-08-20,'600138,中青旅,28.74,28.82,27.3,27.55,26.94,1.8,6.6815,4.0404,8445969,237670062.0,9182430000.0,6007718839.08 2007-08-17,'600138,中青旅,26.94,27.68,26.78,27.11,27.0,-0.06,-0.2222,1.885,3940347,107193112.0,8607330000.0,5631452523.48 2007-08-16,'600138,中青旅,27.0,27.05,26.33,26.87,26.79,0.21,0.7839,2.1312,4455024,118856504.0,8626500000.0,5643994734.0 2007-08-15,'600138,中青旅,26.79,27.67,26.3,27.5,27.21,-0.42,-1.5436,2.1072,4404809,118225652.0,8559405000.0,5600096997.18 2007-08-14,'600138,中青旅,27.21,27.57,26.65,26.71,26.79,0.42,1.5677,2.1168,4424787,120707384.0,8693595000.0,5687892470.82 2007-08-13,'600138,中青旅,26.79,27.5,26.55,27.1,27.3,-0.51,-1.8681,1.8034,3769830,101460373.0,8559405000.0,5600096997.18 2007-08-10,'600138,中青旅,27.3,27.8,26.08,27.8,27.82,-0.52,-1.8692,4.0838,8536638,228016777.0,8722350000.0,5706705786.6 2007-08-09,'600138,中青旅,27.82,28.88,27.58,28.52,28.46,-0.64,-2.2488,4.6897,9803147,274069611.0,8888490000.0,5815404944.44 2007-08-08,'600138,中青旅,28.46,30.66,27.5,29.89,29.99,-1.53,-5.1017,7.0238,14682328,421756091.0,9092970000.0,5949188523.32 2007-08-07,'600138,中青旅,29.99,30.6,28.0,29.34,29.34,0.65,2.2154,5.3783,11242673,329773684.0,9581805000.0,6269014891.58 2007-08-06,'600138,中青旅,29.34,30.85,28.6,29.68,28.82,0.52,1.8043,5.346,11175180,332764163.0,9374130000.0,6133140944.28 2007-08-03,'600138,中青旅,28.82,29.1,27.7,27.9,27.66,1.16,4.1938,5.3196,11119984,316746140.0,9207990000.0,6024441786.44 2007-08-02,'600138,中青旅,27.66,27.68,26.2,26.5,26.01,1.65,6.3437,3.4237,7156826,194403408.0,8837370000.0,5781959049.72 2007-08-01,'600138,中青旅,26.01,27.8,25.6,27.48,27.26,-1.25,-4.5855,2.3926,5001450,133978118.0,8310195000.0,5437048260.42 2007-07-31,'600138,中青旅,27.26,27.66,26.86,27.21,27.41,-0.15,-0.5472,1.7648,3689012,100175010.0,8709570000.0,5698344312.92 2007-07-30,'600138,中青旅,27.41,27.98,26.3,26.3,26.49,0.92,3.473,2.9144,6092260,166519095.0,8757495000.0,5729699839.22 2007-07-27,'600138,中青旅,26.49,26.8,25.75,26.25,26.44,0.05,0.1891,1.9012,3974137,104761352.0,8463555000.0,5537385944.58 2007-07-26,'600138,中青旅,26.44,27.21,26.2,27.2,25.72,0.72,2.7994,3.3756,7056238,187946937.0,8447580000.0,5526934102.48 2007-07-25,'600138,中青旅,0.0,0.0,0.0,0.0,25.72,None,None,0.0,0,0.0,8217540000.0,5376427576.24 2007-07-24,'600138,中青旅,25.72,26.99,24.59,25.25,24.99,0.73,2.9212,4.6022,9620198,245752159.0,8217540000.0,5376427576.24 2007-07-23,'600138,中青旅,24.99,25.11,24.0,24.02,23.77,1.22,5.1325,3.4083,7124669,175449086.0,7984305000.0,5223830681.58 2007-07-20,'600138,中青旅,23.77,23.92,22.8,22.8,22.92,0.85,3.7086,2.5502,5330914,125634843.0,7594515000.0,4968805734.34 2007-07-19,'600138,中青旅,22.92,23.49,22.55,22.81,23.0,-0.08,-0.3478,0.7736,1617077,37283436.0,7322940000.0,4791124418.64 2007-07-18,'600138,中青旅,23.0,23.56,22.3,22.5,22.57,0.43,1.9052,1.429,2987041,68971953.0,7348500000.0,4807847366.0 2007-07-17,'600138,中青旅,22.57,22.86,21.98,22.33,22.48,0.09,0.4004,0.9425,1970207,44371844.0,7211115000.0,4717961523.94 2007-07-16,'600138,中青旅,22.48,23.14,21.81,22.98,23.15,-0.67,-2.8942,1.1994,2507120,56016945.0,7182360000.0,4699148208.16 2007-07-13,'600138,中青旅,23.15,23.45,22.5,23.45,23.39,-0.24,-1.0261,1.1071,2314227,53094731.0,7396425000.0,4839202892.3 2007-07-12,'600138,中青旅,23.39,23.95,23.08,23.28,23.3,0.09,0.3863,0.8911,1862757,43967802.0,7473105000.0,4889371734.38 2007-07-11,'600138,中青旅,23.3,23.4,22.71,23.0,23.17,0.13,0.5611,0.7287,1523197,35322031.0,7444350000.0,4870558418.6 2007-07-10,'600138,中青旅,23.17,24.18,22.9,24.18,24.19,-1.02,-4.2166,1.7082,3570729,83402077.0,7402815000.0,4843383629.14 2007-07-09,'600138,中青旅,24.19,24.59,23.3,23.3,23.46,0.73,3.1117,2.5092,5245095,125838273.0,7728705000.0,5056601207.98 2007-07-06,'600138,中青旅,23.46,23.5,21.05,22.5,22.58,0.88,3.8973,2.9062,6074931,136058560.0,7495470000.0,4904004313.32 2007-07-05,'600138,中青旅,22.58,24.26,22.46,24.0,24.46,-1.88,-7.686,2.2392,4680711,107828117.0,7214310000.0,4720051892.36 2007-07-04,'600138,中青旅,24.46,25.5,24.13,24.7,24.5,-0.04,-0.1633,2.079,4345873,108234250.0,7814970000.0,5113041155.32 2007-07-03,'600138,中青旅,24.5,24.98,23.67,24.6,24.58,-0.08,-0.3255,1.5877,3318894,80829215.0,7827750000.0,5121402629.0 2007-07-02,'600138,中青旅,24.58,25.28,23.0,24.0,24.59,-0.01,-0.0407,2.2881,4782894,115236627.0,7853310000.0,5138125576.36 2007-06-29,'600138,中青旅,24.59,26.08,23.8,25.2,26.23,-1.64,-6.2524,2.926,6116484,153514536.0,7856505000.0,5140215944.78 2007-06-28,'600138,中青旅,26.23,28.1,25.6,27.78,27.77,-1.54,-5.5456,3.0816,6441781,172962369.0,8380485000.0,5483036365.66 2007-06-27,'600138,中青旅,27.77,28.2,26.4,26.9,26.95,0.82,3.0427,2.7762,5803235,158236936.0,8872515000.0,5804953102.34 2007-06-26,'600138,中青旅,26.95,27.0,24.39,26.0,27.06,-0.11,-0.4065,3.7763,7893846,204392454.0,8610525000.0,5633542891.9 2007-06-25,'600138,中青旅,27.06,29.05,26.7,28.8,28.34,-1.28,-4.5166,4.4424,9286348,262154159.0,8645670000.0,5656536944.52 2007-06-22,'600138,中青旅,28.34,29.68,27.18,28.14,28.32,0.02,0.0706,4.9842,10418833,296847431.0,9054630000.0,5924104102.28 2007-06-21,'600138,中青旅,28.32,28.55,26.7,26.75,26.93,1.39,5.1615,3.172,6630666,182742298.0,9048240000.0,5919923365.44 2007-06-20,'600138,中青旅,26.93,28.59,26.55,27.01,27.01,-0.08,-0.2962,3.1592,6603825,183740052.0,8604135000.0,5629362155.06 2007-06-19,'600138,中青旅,27.01,27.53,26.5,27.53,27.55,-0.54,-1.9601,2.6459,5531009,148968519.0,8629695000.0,5646085102.42 2007-06-18,'600138,中青旅,27.55,28.68,27.46,28.5,27.54,0.01,0.0363,2.7762,5803312,161750401.0,8802225000.0,5758964997.1 2007-06-15,'600138,中青旅,27.54,27.98,26.51,26.8,27.11,0.43,1.5861,2.8292,5914022,162712398.0,8799030000.0,5756874628.68 2007-06-14,'600138,中青旅,27.11,28.64,26.5,27.38,27.58,-0.47,-1.7041,2.9368,6138992,169886767.0,8661645000.0,5666988786.62 2007-06-13,'600138,中青旅,27.58,28.98,26.0,26.66,26.56,1.02,3.8404,4.2116,8803713,242163106.0,8811810000.0,5765236102.36 2007-06-12,'600138,中青旅,26.56,26.79,24.7,26.29,25.95,0.61,2.3507,5.7689,12059229,312895207.0,8485920000.0,5552018523.52 2007-06-11,'600138,中青旅,25.95,25.95,23.7,24.0,23.59,2.36,10.0042,4.9007,10244225,256750116.0,8291025000.0,5424506049.9 2007-06-08,'600138,XD中青旅,23.59,24.19,23.45,23.7,23.68,-0.09,-0.3801,2.9246,6113525,145521178.0,7537005000.0,4931179102.78 2007-06-07,'600138,中青旅,23.83,24.19,22.7,22.96,22.91,0.92,4.0157,3.5222,7362721,173923882.0,7613685000.0,4981347944.86 2007-06-06,'600138,中青旅,22.91,23.7,21.65,22.3,22.07,0.84,3.8061,3.7615,7862988,180216955.0,7319745000.0,4789034050.22 2007-06-05,'600138,中青旅,22.07,22.6,20.55,21.02,22.83,-0.76,-3.329,6.0533,12653575,269302176.0,7051365000.0,4613443102.94 2007-06-04,'600138,中青旅,22.83,24.85,22.83,24.8,25.37,-2.54,-10.0118,8.0006,16724133,385867584.0,7294185000.0,4772311102.86 2007-06-01,'600138,中青旅,25.37,26.86,24.66,24.76,24.42,0.95,3.8903,12.639,26420134,685835681.0,8105715000.0,5303264681.54 2007-05-31,'600138,中青旅,24.42,24.95,21.5,23.5,23.28,1.14,4.8969,9.7465,20373672,482666439.0,7802190000.0,5104679681.64 2007-05-30,'600138,中青旅,23.28,25.1,21.8,22.05,23.71,-0.43,-1.8136,12.7329,26616513,634119128.0,7437960000.0,4866377681.76 2007-05-29,'600138,中青旅,23.71,24.0,22.24,22.45,22.24,1.47,6.6097,8.7015,18189444,418648512.0,7575345000.0,4956263523.82 2007-05-28,'600138,中青旅,22.24,22.5,21.3,21.43,21.42,0.82,3.8282,7.1186,14880521,326056752.0,7105680000.0,4648979366.08 2007-05-25,'600138,中青旅,21.42,21.65,21.2,21.49,21.52,-0.1,-0.4647,2.9607,6188924,132620533.0,6843690000.0,4477569155.64 2007-05-24,'600138,中青旅,21.52,22.47,21.13,22.47,22.38,-0.86,-3.8427,4.0662,8499883,184181804.0,6875640000.0,4498472839.84 2007-05-23,'600138,中青旅,22.38,22.55,21.32,21.61,21.59,0.79,3.6591,5.5375,11575438,254306426.0,7150410000.0,4678244523.96 2007-05-22,'600138,中青旅,21.59,21.8,21.38,21.42,21.41,0.18,0.8407,3.4761,7266249,156625455.0,6898005000.0,4513105418.78 2007-05-21,'600138,中青旅,21.41,21.88,20.2,20.5,21.29,0.12,0.5636,3.2869,6870853,145834513.0,6840495000.0,4475478787.22 2007-05-18,'600138,中青旅,21.29,21.68,21.22,21.63,21.79,-0.5,-2.2946,2.8575,5973141,127714156.0,6802155000.0,4450394366.18 2007-05-17,'600138,中青旅,21.79,22.04,21.4,21.55,21.4,0.39,1.8224,4.3691,9133050,199237198.0,6961905000.0,4554912787.18 2007-05-16,'600138,中青旅,21.4,21.42,20.61,21.02,21.02,0.38,1.8078,3.4882,7291720,153494537.0,6837300000.0,4473388418.8 2007-05-15,'600138,中青旅,21.02,21.16,20.58,20.8,20.73,0.29,1.3989,3.268,6831231,142461735.0,6715890000.0,4393954418.84 2007-05-14,'600138,中青旅,20.73,20.9,20.51,20.85,21.12,-0.39,-1.8466,2.8901,6041474,125178163.0,6623235000.0,4333333734.66 2007-05-11,'600138,中青旅,21.12,21.55,20.87,21.3,21.82,-0.7,-3.2081,2.7116,5668267,119903964.0,6747840000.0,4414858103.04 2007-05-10,'600138,中青旅,21.82,22.0,21.31,21.31,21.34,0.48,2.2493,2.94,6145603,133589570.0,6971490000.0,4561183892.44 2007-05-09,'600138,中青旅,21.34,21.9,20.65,21.9,21.93,-0.59,-2.6904,3.9804,8320549,176766288.0,6818130000.0,4460846208.28 2007-05-08,'600138,中青旅,21.93,22.35,21.45,22.1,21.68,0.25,1.1531,3.2608,6816353,148632239.0,7006635000.0,4584177945.06 2007-04-30,'600138,中青旅,21.68,22.0,21.21,22.0,22.07,-0.39,-1.7671,2.9201,6104103,131904051.0,6926760000.0,4531918734.56 2007-04-27,'600138,中青旅,22.07,22.59,21.88,22.58,22.79,-0.72,-3.1593,2.8035,5860367,129401356.0,7051365000.0,4613443102.94 2007-04-26,'600138,中青旅,22.79,23.41,22.7,23.01,22.92,-0.13,-0.5672,2.5171,5261668,120949524.0,7281405000.0,4763949629.18 2007-04-25,'600138,中青旅,22.92,23.0,21.8,22.81,22.79,0.13,0.5704,3.1492,6582962,148044622.0,7322940000.0,4791124418.64 2007-04-24,'600138,中青旅,22.79,23.68,22.51,23.68,23.35,-0.56,-2.3983,4.4835,9372106,216784437.0,7281405000.0,4763949629.18 2007-04-23,'600138,中青旅,23.35,23.47,21.83,21.83,21.55,1.8,8.3527,5.2042,10878795,249714991.0,7460325000.0,4881010260.7 2007-04-20,'600138,中青旅,21.55,21.76,20.41,20.41,20.4,1.15,5.6373,4.386,9168326,194329645.0,6885225000.0,4504743945.1 2007-04-19,'600138,中青旅,20.4,21.18,19.52,21.18,21.29,-0.89,-4.1804,3.4561,7224428,148037022.0,6517800000.0,4264351576.8 2007-04-18,'600138,中青旅,21.29,21.44,20.51,21.0,20.96,0.33,1.5744,3.9325,8220374,172661922.0,6802155000.0,4450394366.18 2007-04-17,'600138,中青旅,20.96,21.58,20.31,21.58,20.28,0.68,3.3531,4.799,10031679,210195506.0,6696720000.0,4381412208.32 2007-04-16,'600138,中青旅,0.0,0.0,0.0,0.0,20.28,None,None,0.0,0,0.0,6479460000.0,4239267155.76 2007-04-13,'600138,中青旅,20.28,20.79,20.0,20.26,20.22,0.06,0.2967,3.6737,7679290,156568307.0,6479460000.0,4239267155.76 2007-04-12,'600138,中青旅,20.22,20.4,19.42,19.58,19.65,0.57,2.9008,3.2922,6881856,137587645.0,6460290000.0,4226724945.24 2007-04-11,'600138,中青旅,19.65,19.85,19.35,19.85,19.92,-0.27,-1.3554,2.8398,5936206,115917973.0,6278175000.0,4107573945.3 2007-04-10,'600138,中青旅,19.92,20.58,19.21,20.4,20.42,-0.5,-2.4486,2.5102,5247200,104707478.0,6364440000.0,4164013892.64 2007-04-09,'600138,中青旅,20.42,20.45,19.78,19.8,19.85,0.57,2.8715,3.2208,6732714,135015583.0,6524190000.0,4268532313.64 2007-04-06,'600138,中青旅,19.85,20.31,19.6,19.6,20.09,-0.24,-1.1946,2.3355,4882033,97201149.0,6342075000.0,4149381313.7 2007-04-05,'600138,中青旅,20.09,20.28,19.6,19.72,19.85,0.24,1.2091,2.4223,5063501,101068764.0,6418755000.0,4199550155.78 2007-04-04,'600138,中青旅,19.85,19.89,19.2,19.48,19.4,0.45,2.3196,3.3267,6954092,136461310.0,6342075000.0,4149381313.7 2007-04-03,'600138,中青旅,19.4,19.49,18.98,19.28,19.26,0.14,0.7269,3.3736,7052148,135814160.0,6198300000.0,4055314734.8 2007-04-02,'600138,中青旅,19.26,19.5,18.9,19.31,19.18,0.08,0.4171,2.3057,4819686,92334784.0,6153570000.0,4026049576.92 2007-03-30,'600138,中青旅,19.18,19.49,18.85,19.08,19.17,0.01,0.0522,2.2962,4799879,91758472.0,6128010000.0,4009326629.56 2007-03-29,'600138,中青旅,19.17,19.67,18.88,19.67,19.94,-0.77,-3.8616,3.3207,6941440,133387780.0,6124815000.0,4007236261.14 2007-03-28,'600138,中青旅,19.94,20.45,18.8,20.43,20.43,-0.49,-2.3984,4.4327,9265924,182790994.0,6370830000.0,4168194629.48 2007-03-27,'600138,中青旅,20.43,21.99,20.35,20.91,20.76,-0.33,-1.5896,5.2773,11031579,232811709.0,6527385000.0,4270622682.06 2007-03-26,'600138,中青旅,20.76,20.76,19.2,19.41,18.87,1.89,10.0159,3.7342,7805891,157882432.0,6632820000.0,4339604839.92 2007-03-23,'600138,中青旅,18.87,18.9,17.91,18.01,18.15,0.72,3.9669,2.6046,5444609,100802293.0,6028965000.0,3944525208.54 2007-03-22,'600138,中青旅,18.15,18.58,17.95,18.07,17.91,0.24,1.34,2.1749,4546312,83179205.0,5798925000.0,3794018682.3 2007-03-21,'600138,中青旅,17.91,18.13,17.8,17.88,17.87,0.04,0.2238,1.5116,3159797,56802948.0,5722245000.0,3743849840.22 2007-03-20,'600138,中青旅,17.87,18.2,17.3,17.36,17.34,0.53,3.0565,2.3961,5008742,89057815.0,5709465000.0,3735488366.54 2007-03-19,'600138,中青旅,17.34,17.97,16.6,16.8,17.46,-0.12,-0.6873,1.4968,3128801,54790700.0,5540130000.0,3624698840.28 2007-03-16,'600138,中青旅,17.46,18.18,17.15,18.18,17.99,-0.53,-2.9461,1.876,3921615,69582586.0,5578470000.0,3649783261.32 2007-03-15,'600138,中青旅,17.99,18.1,17.56,17.61,17.72,0.27,1.5237,1.6692,3489140,62528921.0,5747805000.0,3760572787.58 2007-03-14,'600138,中青旅,17.72,18.32,17.03,17.6,17.94,-0.22,-1.2263,1.7582,3675267,65080848.0,5661540000.0,3704132840.24 2007-03-13,'600138,中青旅,17.94,18.35,17.8,18.18,18.18,-0.24,-1.3201,1.4768,3087002,55573387.0,5731830000.0,3750120945.48 2007-03-12,'600138,中青旅,18.18,18.69,17.81,18.35,18.46,-0.28,-1.5168,1.9261,4026196,73363447.0,5808510000.0,3800289787.56 2007-03-09,'600138,中青旅,18.46,18.85,17.2,18.08,18.0,0.46,2.5556,3.1665,6619237,119775879.0,5897970000.0,3858820103.32 2007-03-08,'600138,中青旅,18.0,18.08,17.44,17.64,17.57,0.43,2.4474,1.3329,2786341,49734693.0,5751000000.0,3762663156.0 2007-03-07,'600138,中青旅,17.57,17.85,17.11,17.33,17.1,0.47,2.7485,1.6364,3420644,59772793.0,5613615000.0,3672777313.94 2007-03-06,'600138,中青旅,17.1,17.35,16.97,17.28,17.36,-0.26,-1.4977,0.9358,1956255,33491710.0,5463450000.0,3574529998.2 2007-03-05,'600138,中青旅,17.36,17.58,16.52,16.8,16.69,0.67,4.0144,1.9154,4003923,68530155.0,5546520000.0,3628879577.12 2007-03-02,'600138,中青旅,16.69,17.18,16.3,16.38,16.55,0.14,0.8459,1.4369,3003674,50105329.0,5332455000.0,3488824892.98 2007-03-01,'600138,中青旅,16.55,17.86,16.3,17.86,17.98,-1.43,-7.9533,2.0961,4381569,74214605.0,5287725000.0,3459559735.1 2007-02-28,'600138,中青旅,17.98,18.0,16.8,17.03,17.8,0.18,1.0112,2.2312,4664107,80800581.0,5744610000.0,3758482419.16 2007-02-27,'600138,中青旅,17.8,19.76,17.8,19.72,19.78,-1.98,-10.0101,2.5063,5239096,96114950.0,5687100000.0,3720855787.6 2007-02-26,'600138,中青旅,19.78,19.9,19.47,19.5,19.8,-0.02,-0.101,1.4132,2954019,58059537.0,6319710000.0,4134748734.76 2007-02-16,'600138,中青旅,19.8,19.9,18.64,18.65,18.6,1.2,6.4516,2.0584,4302852,83462965.0,6326100000.0,4138929471.6 2007-02-15,'600138,中青旅,18.6,18.8,18.35,18.5,18.5,0.1,0.5405,2.1173,3220380,59709912.0,5942700000.0,2829060000.0 2007-02-14,'600138,中青旅,18.5,18.83,17.4,17.58,17.62,0.88,4.9943,2.6969,4101985,74542317.0,5910750000.0,2813850000.0 2007-02-13,'600138,中青旅,17.62,17.82,17.3,17.82,17.66,-0.04,-0.2265,1.7112,2602689,45591330.0,5629590000.0,2680002000.0 2007-02-12,'600138,中青旅,17.66,17.84,17.3,17.83,17.68,-0.02,-0.1131,1.8043,2744314,48207111.0,5642370000.0,2686086000.0 2007-02-09,'600138,中青旅,17.68,17.95,17.21,17.4,17.41,0.27,1.5508,2.1613,3287388,58288014.0,5648760000.0,2689128000.0 2007-02-08,'600138,中青旅,17.41,17.77,17.14,17.35,17.31,0.1,0.5777,1.7888,2720746,47603465.0,5562495000.0,2648061000.0 2007-02-07,'600138,中青旅,17.31,17.71,17.1,17.1,16.95,0.36,2.1239,2.1341,3245975,56441073.0,5530545000.0,2632851000.0 2007-02-06,'600138,中青旅,16.95,16.97,16.05,16.1,16.04,0.91,5.6733,1.878,2856416,46901726.0,5415525000.0,2578095000.0 2007-02-05,'600138,中青旅,16.04,16.32,15.31,15.31,15.59,0.45,2.8865,2.4841,3778307,59963628.0,5124780000.0,2439684000.0 2007-02-02,'600138,中青旅,15.59,16.75,15.5,16.6,16.58,-0.99,-5.971,2.2599,3437312,55792373.0,4981005000.0,2371239000.0 2007-02-01,'600138,中青旅,16.58,16.85,16.14,16.23,16.5,0.08,0.4848,2.4819,3774998,62209891.0,5297310000.0,2521818000.0 2007-01-31,'600138,中青旅,16.5,17.8,16.5,17.76,17.74,-1.24,-6.9899,3.2338,4918601,83912924.0,5271750000.0,2509650000.0 2007-01-30,'600138,中青旅,17.74,18.18,17.68,18.05,18.04,-0.3,-1.663,2.275,3460205,61873850.0,5667930000.0,2698254000.0 2007-01-29,'600138,中青旅,18.04,18.2,17.55,18.0,17.85,0.19,1.0644,3.304,5025354,89887146.0,5763780000.0,2743884000.0 2007-01-26,'600138,中青旅,17.85,18.0,16.63,16.95,17.15,0.7,4.0816,4.7294,7193426,124950584.0,5703075000.0,2714985000.0 2007-01-25,'600138,中青旅,17.15,18.23,16.38,17.68,17.87,-0.72,-4.0291,4.8136,7321551,127469024.0,5479425000.0,2608515000.0 2007-01-24,'600138,中青旅,17.87,18.0,17.5,18.0,18.08,-0.21,-1.1615,2.2339,3397704,60315416.0,5709465000.0,2718027000.0 2007-01-23,'600138,中青旅,18.08,18.58,17.06,18.56,18.35,-0.27,-1.4714,3.9542,6014351,106882066.0,5776560000.0,2749968000.0 2007-01-22,'600138,中青旅,18.35,18.36,17.0,17.28,16.76,1.59,9.4869,4.242,6452058,115638853.0,5862825000.0,2791035000.0 2007-01-19,'600138,中青旅,16.76,17.23,16.25,16.25,15.99,0.77,4.8155,4.956,7538048,127121562.0,4474920000.0,2549196000.0 2007-01-18,'600138,中青旅,15.99,16.22,15.4,15.59,15.97,0.02,0.1252,4.8499,7376647,117526948.0,4269330000.0,2432079000.0 2007-01-17,'600138,中青旅,15.97,16.5,15.2,15.5,15.49,0.48,3.0988,5.5301,8411347,134452391.0,4263990000.0,2429037000.0 2007-01-16,'600138,中青旅,15.49,15.5,15.09,15.4,15.09,0.4,2.6508,3.274,4979702,76169313.0,4135830000.0,2356029000.0 2007-01-15,'600138,中青旅,15.09,15.09,13.6,13.6,13.72,1.37,9.9854,3.9346,5984586,87020452.0,4029030000.0,2295189000.0 2007-01-12,'600138,中青旅,13.72,14.75,13.7,14.5,14.6,-0.88,-6.0274,3.7464,5698205,80714833.0,3663240000.0,2086812000.0 2007-01-11,'600138,中青旅,14.6,15.33,14.4,14.7,14.75,-0.15,-1.0169,3.1978,4863886,72567371.0,3898200000.0,2220660000.0 2007-01-10,'600138,中青旅,14.75,15.0,14.46,14.5,14.6,0.15,1.0274,2.6361,4009491,59329532.0,3938250000.0,2243475000.0 2007-01-09,'600138,中青旅,14.6,14.64,14.1,14.22,14.29,0.31,2.1693,2.9342,4462963,63987136.0,3898200000.0,2220660000.0 2007-01-08,'600138,中青旅,14.29,14.88,13.9,13.9,13.57,0.72,5.3058,3.9835,6058908,86422676.0,3815430000.0,2173509000.0 2007-01-05,'600138,中青旅,0.0,0.0,0.0,0.0,13.57,None,None,0.0,0,0.0,3623190000.0,2063997000.0 2007-01-04,'600138,中青旅,13.57,14.09,13.1,13.1,12.81,0.76,5.9329,5.7859,8800320,120748804.0,3623190000.0,2063997000.0 2006-12-29,'600138,中青旅,12.81,13.06,12.45,12.45,12.38,0.43,3.4733,3.8244,5816880,74863805.0,3420270000.0,1948401000.0 2006-12-28,'600138,中青旅,12.38,12.87,12.2,12.71,12.66,-0.28,-2.2117,1.861,2830619,35184973.0,3305460000.0,1882998000.0 2006-12-27,'600138,中青旅,12.66,12.79,12.2,12.3,12.35,0.31,2.5101,2.0113,3059212,38470384.0,3380220000.0,1925586000.0 2006-12-26,'600138,中青旅,12.35,12.59,12.2,12.5,12.49,-0.14,-1.1209,1.8172,2763994,34122564.0,3297450000.0,1878435000.0 2006-12-25,'600138,中青旅,12.49,13.0,12.01,12.07,12.02,0.47,3.9101,4.5908,6982593,87691971.0,3334830000.0,1899729000.0 2006-12-22,'600138,中青旅,12.02,12.64,11.95,12.44,12.56,-0.54,-4.2994,4.3855,6670317,81570362.0,3209340000.0,1828242000.0 2006-12-21,'600138,中青旅,12.56,13.13,12.4,12.9,12.91,-0.35,-2.7111,3.5512,5401317,69349869.0,3353520000.0,1910376000.0 2006-12-20,'600138,中青旅,12.91,12.98,12.01,12.28,12.39,0.52,4.1969,4.0631,6179956,77863314.0,3446970000.0,1963611000.0 2006-12-19,'600138,中青旅,12.39,12.65,12.0,12.51,11.77,0.62,5.2676,6.0683,9229915,114222924.0,3308130000.0,1884519000.0 2006-12-18,'600138,中青旅,0.0,0.0,0.0,0.0,11.77,None,None,0.0,0,0.0,3142590000.0,1790217000.0 2006-12-15,'600138,中青旅,11.77,11.95,11.6,11.71,11.7,0.07,0.5983,3.0072,4573971,53742678.0,3142590000.0,1790217000.0 2006-12-14,'600138,中青旅,11.7,11.8,11.38,11.6,11.58,0.12,1.0363,3.0275,4604805,53414297.0,3123900000.0,1779570000.0 2006-12-13,'600138,中青旅,11.58,11.9,11.32,11.6,11.62,-0.04,-0.3442,3.5777,5441669,63149744.0,3091860000.0,1761318000.0 2006-12-12,'600138,中青旅,11.62,11.9,10.95,10.95,10.92,0.7,6.4103,9.191,13979557,160344619.0,3102540000.0,1767402000.0 2006-12-11,'600138,中青旅,10.92,10.99,10.11,10.11,10.1,0.82,8.1188,4.0196,6113770,64767148.0,2915640000.0,1660932000.0 2006-12-08,'600138,中青旅,10.1,10.56,10.06,10.28,10.44,-0.34,-3.2567,3.8637,5876694,60183997.0,2696700000.0,1536210000.0 2006-12-07,'600138,中青旅,10.44,11.06,10.42,10.56,10.67,-0.23,-2.1556,4.2284,6431373,69068320.0,2787480000.0,1587924000.0 2006-12-06,'600138,中青旅,10.67,11.15,10.32,11.15,11.15,-0.48,-4.3049,5.5024,8369199,89524337.0,2848890000.0,1622907000.0 2006-12-05,'600138,中青旅,11.15,11.5,10.82,11.09,11.0,0.15,1.3636,4.7531,7229445,80418208.0,2977050000.0,1695915000.0 2006-12-04,'600138,中青旅,11.0,11.02,10.46,10.46,10.46,0.54,5.1625,4.6613,7089798,76833300.0,2937000000.0,1673100000.0 2006-12-01,'600138,中青旅,10.46,10.61,10.31,10.6,10.53,-0.07,-0.6648,3.8728,5890501,61536101.0,2792820000.0,1590966000.0 2006-11-30,'600138,中青旅,10.53,10.64,10.3,10.36,10.32,0.21,2.0349,4.5818,6968963,73194245.0,2811510000.0,1601613000.0 2006-11-29,'600138,中青旅,10.32,10.57,9.88,10.0,10.23,0.09,0.8798,5.7845,8798297,91488786.0,2755440000.0,1569672000.0 2006-11-28,'600138,中青旅,10.23,10.28,9.84,9.84,9.8,0.43,4.3878,5.2444,7976683,80326354.0,2731410000.0,1555983000.0 2006-11-27,'600138,中青旅,9.8,9.97,9.63,9.73,9.74,0.06,0.616,2.8961,4404970,43384430.0,2616600000.0,1490580000.0 2006-11-24,'600138,中青旅,9.74,9.84,9.49,9.58,9.55,0.19,1.9895,3.9315,5979860,58060179.0,2600580000.0,1481454000.0 2006-11-23,'600138,中青旅,9.55,9.64,9.27,9.29,9.38,0.17,1.8124,3.9803,6054098,57581333.0,2549850000.0,1452555000.0 2006-11-22,'600138,中青旅,9.38,9.64,9.1,9.13,9.07,0.31,3.4179,4.3726,6650743,62735787.0,2504460000.0,1426698000.0 2006-11-21,'600138,中青旅,9.07,9.15,8.87,8.87,8.96,0.11,1.2277,1.9232,2925193,26421144.0,2421690000.0,1379547000.0 2006-11-20,'600138,中青旅,8.96,9.01,8.75,8.98,8.88,0.08,0.9009,1.6088,2447043,21725940.0,2392320000.0,1362816000.0 2006-11-17,'600138,中青旅,8.88,9.04,8.78,8.8,8.88,0.0,0.0,1.1688,1777682,15738638.0,2370960000.0,1350648000.0 2006-11-16,'600138,中青旅,8.88,9.15,8.87,9.15,9.11,-0.23,-2.5247,1.3986,2127246,19141546.0,2370960000.0,1350648000.0 2006-11-15,'600138,中青旅,9.11,9.15,8.75,8.88,8.85,0.26,2.9379,1.7848,2714732,24365137.0,2432370000.0,1385631000.0 2006-11-14,'600138,中青旅,8.85,8.89,8.57,8.65,8.66,0.19,2.194,1.4555,2213803,19331408.0,2362950000.0,1346085000.0 2006-11-13,'600138,中青旅,8.66,9.24,8.62,9.14,9.18,-0.52,-5.6645,2.2205,3377335,29942850.0,2312220000.0,1317186000.0 2006-11-10,'600138,中青旅,9.18,9.46,9.15,9.4,9.4,-0.22,-2.3404,1.5994,2432648,22474728.0,2451060000.0,1396278000.0 2006-11-09,'600138,中青旅,9.4,9.58,9.15,9.16,9.18,0.22,2.3965,2.0284,3085197,28997671.0,2509800000.0,1429740000.0 2006-11-08,'600138,中青旅,9.18,9.29,9.05,9.1,9.15,0.03,0.3279,0.939,1428162,13113426.0,2451060000.0,1396278000.0 2006-11-07,'600138,中青旅,9.15,9.22,8.95,9.21,9.22,-0.07,-0.7592,1.9971,3037564,27586041.0,2443050000.0,1391715000.0 2006-11-06,'600138,中青旅,9.22,9.42,9.18,9.4,9.47,-0.25,-2.6399,2.175,3308171,30629460.0,2461740000.0,1402362000.0 2006-11-03,'600138,中青旅,9.47,9.65,9.42,9.63,9.63,-0.16,-1.6615,1.1467,1744096,16618388.0,2528490000.0,1440387000.0 2006-11-02,'600138,中青旅,9.63,9.65,9.3,9.41,9.41,0.22,2.3379,1.5501,2357680,22353735.0,2571210000.0,1464723000.0 2006-11-01,'600138,中青旅,9.41,9.54,9.29,9.54,9.58,-0.17,-1.7745,1.1684,1777195,16672111.0,2512470000.0,1431261000.0 2006-10-31,'600138,中青旅,9.58,9.65,9.36,9.65,9.63,-0.05,-0.5192,1.5873,2414226,22869676.0,2557860000.0,1457118000.0 2006-10-30,'600138,中青旅,9.63,9.77,9.5,9.58,9.56,0.07,0.7322,1.6934,2575634,24803031.0,2571210000.0,1464723000.0 2006-10-27,'600138,中青旅,9.56,9.64,9.43,9.44,9.44,0.12,1.2712,2.91,4426061,42302707.0,2552520000.0,1454076000.0 2006-10-26,'600138,中青旅,9.44,9.62,9.22,9.31,9.31,0.13,1.3963,2.8898,4395368,41700925.0,2520480000.0,1435824000.0 2006-10-25,'600138,中青旅,9.31,9.42,9.2,9.36,9.24,0.07,0.7576,3.1145,4737156,44117325.0,2485770000.0,1416051000.0 2006-10-24,'600138,中青旅,9.24,9.3,9.0,9.0,8.97,0.27,3.01,1.4169,2155118,19743256.0,2467080000.0,1405404000.0 2006-10-23,'600138,中青旅,8.97,9.26,8.95,9.19,9.17,-0.2,-2.181,1.4431,2194940,19966346.0,2394990000.0,1364337000.0 2006-10-20,'600138,中青旅,9.17,9.45,9.1,9.37,9.37,-0.2,-2.1345,1.7511,2663426,24539268.0,2448390000.0,1394757000.0 2006-10-19,'600138,中青旅,9.37,9.48,9.31,9.32,9.31,0.06,0.6445,1.3328,2027175,19028352.0,2501790000.0,1425177000.0 2006-10-18,'600138,中青旅,9.31,9.34,9.15,9.18,9.23,0.08,0.8667,1.3551,2061091,19028608.0,2485770000.0,1416051000.0 2006-10-17,'600138,中青旅,9.23,9.31,9.05,9.17,9.17,0.06,0.6543,1.2332,1875771,17187536.0,2464410000.0,1403883000.0 2006-10-16,'600138,中青旅,9.17,9.43,9.16,9.3,9.37,-0.2,-2.1345,1.6096,2448273,22599994.0,2448390000.0,1394757000.0 2006-10-13,'600138,中青旅,9.37,9.47,9.29,9.36,9.36,0.01,0.1068,1.8721,2847460,26685478.0,2501790000.0,1425177000.0 2006-10-12,'600138,中青旅,9.36,9.98,9.34,9.95,9.91,-0.55,-5.5499,3.6945,5619399,54043764.0,2499120000.0,1423656000.0 2006-10-11,'600138,中青旅,9.91,10.05,9.66,9.67,9.7,0.21,2.1649,2.86,4350007,42927510.0,2645970000.0,1507311000.0 2006-10-10,'600138,中青旅,9.7,9.8,9.46,9.6,9.59,0.11,1.147,2.5724,3912663,37877070.0,2589900000.0,1475370000.0 2006-10-09,'600138,中青旅,9.59,9.77,9.5,9.74,9.64,-0.05,-0.5187,2.463,3746245,35883607.0,2560530000.0,1458639000.0 2006-09-29,'600138,G 中青旅,9.64,9.77,9.51,9.51,9.56,0.08,0.8368,2.04,3102766,29897088.0,2573880000.0,1466244000.0 2006-09-28,'600138,G 中青旅,9.56,9.65,9.45,9.56,9.56,0.0,0.0,1.9305,2936304,27986515.0,2552520000.0,1454076000.0 2006-09-27,'600138,G 中青旅,9.56,9.69,9.41,9.46,9.51,0.05,0.5258,1.3819,2101852,20109314.0,2552520000.0,1454076000.0 2006-09-26,'600138,G 中青旅,0.0,0.0,0.0,0.0,9.51,None,None,0.0,0,0.0,2539170000.0,1446471000.0 2006-09-25,'600138,G 中青旅,9.51,9.76,9.44,9.72,9.74,-0.23,-2.3614,2.7185,4134842,39655703.0,2539170000.0,1446471000.0 2006-09-22,'600138,G 中青旅,9.74,10.0,9.65,9.96,9.95,-0.21,-2.1106,3.2746,4980602,48759804.0,2600580000.0,1481454000.0 2006-09-21,'600138,G 中青旅,9.95,10.15,9.91,10.02,9.95,0.0,0.0,2.7482,4180029,41930764.0,2656650000.0,1513395000.0 2006-09-20,'600138,G 中青旅,9.95,10.08,9.82,9.89,9.97,-0.02,-0.2006,2.1691,3299202,32835210.0,2656650000.0,1513395000.0 2006-09-19,'600138,G 中青旅,9.97,10.12,9.84,10.07,10.07,-0.1,-0.993,2.7597,4197568,41726052.0,2661990000.0,1516437000.0 2006-09-18,'600138,G 中青旅,10.07,10.15,9.74,9.8,9.78,0.29,2.9652,3.6696,5581470,55939458.0,2688690000.0,1531647000.0 2006-09-15,'600138,G 中青旅,9.78,9.95,9.67,9.68,9.66,0.12,1.2422,3.4919,5311237,52251761.0,2611260000.0,1487538000.0 2006-09-14,'600138,G 中青旅,9.66,9.67,9.3,9.3,9.36,0.3,3.2051,3.4119,5189569,49231936.0,2579220000.0,1469286000.0 2006-09-13,'600138,G 中青旅,9.36,9.8,9.3,9.7,9.63,-0.27,-2.8037,2.9474,4482938,42785188.0,2499120000.0,1423656000.0 2006-09-12,'600138,G 中青旅,9.63,9.85,9.45,9.59,9.65,-0.02,-0.2073,3.4919,5311175,51631865.0,2571210000.0,1464723000.0 2006-09-11,'600138,G 中青旅,9.65,9.68,9.0,9.65,9.52,0.13,1.3655,4.0458,6153653,57529041.0,2576550000.0,1467765000.0 2006-09-08,'600138,G 中青旅,0.0,0.0,0.0,0.0,9.52,None,None,0.0,0,0.0,2541840000.0,1447992000.0 2006-09-07,'600138,G 中青旅,9.52,9.82,9.47,9.8,9.8,-0.28,-2.8571,3.2928,5008391,47949530.0,2541840000.0,1447992000.0 2006-09-06,'600138,G 中青旅,9.8,10.0,9.59,10.0,10.0,-0.2,-2.0,5.6256,8556532,83463863.0,2616600000.0,1490580000.0 2006-09-05,'600138,G 中青旅,10.0,10.16,9.84,10.01,9.98,0.02,0.2004,8.2253,12510617,125283201.0,2670000000.0,1521000000.0 2006-09-04,'600138,G 中青旅,9.98,10.45,9.82,9.82,9.73,0.25,2.5694,13.9524,21221572,215320153.0,2664660000.0,1517958000.0 2006-09-01,'600138,G 中青旅,9.73,10.0,9.53,9.88,9.94,-0.21,-2.1127,6.2707,9537745,93613842.0,2597910000.0,1479933000.0 2006-08-31,'600138,G 中青旅,9.94,10.14,9.17,9.33,9.27,0.67,7.2276,8.9047,13544059,131012486.0,2653980000.0,1511874000.0 2006-08-30,'600138,G 中青旅,9.27,9.31,8.95,9.0,9.08,0.19,2.0925,4.2209,6420001,58926809.0,2475090000.0,1409967000.0 2006-08-29,'600138,G 中青旅,9.08,9.32,8.92,9.18,9.13,-0.05,-0.5476,6.6248,10076254,91743667.0,2424360000.0,1381068000.0 2006-08-28,'600138,G 中青旅,9.13,9.28,8.56,8.56,8.54,0.59,6.9087,5.4141,8234865,73439285.0,2437710000.0,1388673000.0 2006-08-25,'600138,G 中青旅,8.54,8.79,8.48,8.55,8.55,-0.01,-0.117,3.6468,5546812,47990751.0,2280180000.0,1298934000.0 2006-08-24,'600138,G 中青旅,8.55,8.6,8.3,8.3,8.38,0.17,2.0286,2.8101,4274215,36347134.0,2282850000.0,1300455000.0 2006-08-23,'600138,G 中青旅,8.38,8.65,8.28,8.31,8.35,0.03,0.3593,4.0648,6182558,52568250.0,2237460000.0,1274598000.0 2006-08-22,'600138,G 中青旅,8.35,8.41,7.98,8.07,8.05,0.3,3.7267,4.4883,6826768,56516869.0,2229450000.0,1270035000.0 2006-08-21,'600138,G 中青旅,8.05,8.12,7.4,7.45,7.89,0.16,2.0279,2.8789,4378782,34469583.0,2149350000.0,1224405000.0 2006-08-18,'600138,G 中青旅,7.89,7.96,7.79,7.79,7.85,0.04,0.5096,1.3716,2086257,16458313.0,2106630000.0,1200069000.0 2006-08-17,'600138,G 中青旅,7.85,7.95,7.76,7.95,8.0,-0.15,-1.875,1.1959,1818972,14274827.0,2095950000.0,1193985000.0 2006-08-16,'600138,G 中青旅,8.0,8.05,7.76,7.78,7.82,0.18,2.3018,2.0071,3052768,24231411.0,2136000000.0,1216800000.0 2006-08-15,'600138,G 中青旅,7.82,7.83,7.51,7.65,7.65,0.17,2.2222,1.2901,1962188,15129787.0,2087940000.0,1189422000.0 2006-08-14,'600138,G 中青旅,7.65,8.06,7.57,8.0,7.97,-0.32,-4.0151,1.8808,2860646,22251307.0,2042550000.0,1163565000.0 2006-08-11,'600138,G 中青旅,7.97,8.18,7.9,8.1,8.09,-0.12,-1.4833,2.085,3171211,25367154.0,2127990000.0,1212237000.0 2006-08-10,'600138,G 中青旅,8.09,8.25,8.06,8.09,8.05,0.04,0.4969,2.1027,3198226,26051660.0,2160030000.0,1230489000.0 2006-08-09,'600138,G 中青旅,8.05,8.13,7.9,8.0,7.96,0.09,1.1307,2.2842,3474327,27858006.0,2149350000.0,1224405000.0 2006-08-08,'600138,G 中青旅,7.96,7.97,7.6,7.6,7.54,0.42,5.5703,2.2039,3352151,26072798.0,2125320000.0,1210716000.0 2006-08-07,'600138,G 中青旅,7.54,7.8,7.45,7.48,7.53,0.01,0.1328,2.1017,3196749,24396351.0,2013180000.0,1146834000.0 2006-08-04,'600138,G 中青旅,7.53,8.2,7.5,8.15,8.1,-0.57,-7.037,3.0241,4599695,35620392.0,2010510000.0,1145313000.0 2006-08-03,'600138,G 中青旅,8.1,8.28,8.0,8.13,8.11,-0.01,-0.1233,1.5219,2314757,18878349.0,2162700000.0,1232010000.0 2006-08-02,'600138,G 中青旅,8.11,8.16,7.93,8.03,8.01,0.1,1.2484,2.7805,4229179,33988984.0,2165370000.0,1233531000.0 2006-08-01,'600138,G 中青旅,8.01,8.18,7.82,8.03,8.05,-0.04,-0.4969,2.7472,4178510,33299551.0,2138670000.0,1218321000.0 2006-07-31,'600138,G 中青旅,8.05,8.59,7.99,8.49,8.51,-0.46,-5.4054,3.2968,5014453,41343458.0,2149350000.0,1224405000.0 2006-07-28,'600138,G 中青旅,8.51,8.75,8.28,8.7,8.66,-0.15,-1.7321,3.2664,4968143,42086558.0,2272170000.0,1294371000.0 2006-07-27,'600138,G 中青旅,8.66,8.92,8.59,8.82,8.82,-0.16,-1.8141,3.1927,4856156,42286455.0,2312220000.0,1317186000.0 2006-07-26,'600138,G 中青旅,8.82,9.11,8.7,8.9,8.9,-0.08,-0.8989,3.5044,5330118,47149467.0,2354940000.0,1341522000.0 2006-07-25,'600138,G 中青旅,8.9,9.3,8.78,8.87,8.87,0.03,0.3382,6.1659,9378390,84703392.0,2376300000.0,1353690000.0 2006-07-24,'600138,G 中青旅,8.87,9.02,8.41,8.56,8.74,0.13,1.4874,4.6856,7126804,62305957.0,2368290000.0,1349127000.0 2006-07-21,'600138,G 中青旅,8.74,8.89,8.43,8.5,8.52,0.22,2.5822,4.1581,6324412,55116013.0,2333580000.0,1329354000.0 2006-07-20,'600138,G 中青旅,8.52,8.79,8.38,8.68,8.73,-0.21,-2.4055,4.1089,6249576,53196294.0,2274840000.0,1295892000.0 2006-07-19,'600138,G 中青旅,8.73,9.24,8.61,8.72,8.78,-0.05,-0.5695,8.1937,12462688,111241988.0,2330910000.0,1327833000.0 2006-07-18,'600138,G 中青旅,8.78,8.88,8.35,8.7,8.83,-0.05,-0.5663,5.1232,7792335,66878262.0,2344260000.0,1335438000.0 2006-07-17,'600138,G 中青旅,8.83,9.08,8.64,8.9,8.64,0.19,2.1991,8.4571,12863178,113677754.0,2357610000.0,1343043000.0 2006-07-14,'600138,G 中青旅,8.64,8.64,7.84,7.85,7.85,0.79,10.0637,5.9859,9104511,76394767.0,2306880000.0,1314144000.0 2006-07-13,'600138,G 中青旅,7.85,8.79,7.8,8.47,8.52,-0.67,-7.8638,8.7048,13239955,109828944.0,2095950000.0,1193985000.0 2006-07-12,'600138,G 中青旅,8.52,8.7,8.05,8.17,8.25,0.27,3.2727,7.0803,10769171,90625274.0,2274840000.0,1295892000.0 2006-07-11,'600138,G 中青旅,8.25,8.33,7.54,7.6,7.57,0.68,8.9828,9.0096,13703529,111013042.0,2202750000.0,1254825000.0 2006-07-10,'600138,G 中青旅,7.57,7.72,7.41,7.54,7.55,0.02,0.2649,3.2506,4944172,37352858.0,2021190000.0,1151397000.0 2006-07-07,'600138,G 中青旅,7.55,7.69,7.4,7.41,7.42,0.13,1.752,2.8973,4406717,33381653.0,2015850000.0,1148355000.0 2006-07-06,'600138,G 中青旅,7.42,7.55,7.23,7.26,7.29,0.13,1.7833,2.2894,3482214,25903513.0,1981140000.0,1128582000.0 2006-07-05,'600138,G 中青旅,7.29,7.65,7.25,7.61,7.65,-0.36,-4.7059,3.7402,5688790,41964311.0,1946430000.0,1108809000.0 2006-07-04,'600138,G 中青旅,7.65,7.84,7.5,7.7,7.69,-0.04,-0.5202,3.89,5916730,45187592.0,2042550000.0,1163565000.0 2006-07-03,'600138,G 中青旅,7.69,7.79,7.51,7.65,7.65,0.04,0.5229,3.3631,5115249,39055243.0,2053230000.0,1169649000.0 2006-06-30,'600138,G 中青旅,7.65,7.84,7.44,7.5,7.47,0.18,2.4096,4.7804,7271036,55693344.0,2042550000.0,1163565000.0 2006-06-29,'600138,G 中青旅,7.47,7.59,7.4,7.45,7.48,-0.01,-0.1337,2.9474,4483025,33569133.0,1994490000.0,1136187000.0 2006-06-28,'600138,G 中青旅,7.48,7.76,7.38,7.43,7.45,0.03,0.4027,3.3222,5053047,38322206.0,1997160000.0,1137708000.0 2006-06-27,'600138,G 中青旅,7.45,7.57,7.37,7.46,7.47,-0.02,-0.2677,3.104,4721147,35112210.0,1989150000.0,1133145000.0 2006-06-26,'600138,G 中青旅,7.47,7.8,7.33,7.41,7.4,0.07,0.9459,5.616,8541992,64857414.0,1994490000.0,1136187000.0 2006-06-23,'600138,G 中青旅,7.4,7.55,7.05,7.14,7.19,0.21,2.9207,7.8184,11891823,87877959.0,1975800000.0,1125540000.0 2006-06-22,'600138,G 中青旅,7.19,7.23,6.57,6.63,6.7,0.49,7.3134,5.8095,8836290,61194911.0,1919730000.0,1093599000.0 2006-06-21,'600138,G 中青旅,6.7,7.0,6.7,6.75,6.82,-0.12,-1.7595,3.7286,5671267,38832881.0,1788900000.0,1019070000.0 2006-06-20,'600138,G 中青旅,6.82,6.96,6.46,6.51,6.52,0.3,4.6012,7.2147,10973568,74331103.0,1820940000.0,1037322000.0 2006-06-19,'600138,G 中青旅,6.52,6.65,6.25,6.33,6.33,0.19,3.0016,3.9944,6075437,39406883.0,1740840000.0,991692000.0 2006-06-16,'600138,G 中青旅,6.33,6.45,6.27,6.31,6.3,0.03,0.4762,3.1998,4866930,30816460.0,1690110000.0,962793000.0 2006-06-15,'600138,G 中青旅,6.3,6.45,6.1,6.1,6.09,0.21,3.4483,4.4556,6777032,42967350.0,1682100000.0,958230000.0 2006-06-14,'600138,G 中青旅,6.09,6.14,5.88,6.01,6.05,0.04,0.6612,0.8572,1303762,7846128.0,1626030000.0,926289000.0 2006-06-13,'600138,G 中青旅,6.05,6.16,5.95,6.0,6.02,0.03,0.4983,1.15,1749159,10563267.0,1615350000.0,920205000.0 2006-06-12,'600138,G 中青旅,6.02,6.04,5.88,6.01,6.05,-0.03,-0.4959,0.9603,1460548,8717245.0,1607340000.0,915642000.0 2006-06-09,'600138,XDG 中青,6.05,6.22,5.98,6.1,6.05,0.0,0.0,1.9426,2954634,17929686.0,1615350000.0,920205000.0 2006-06-08,'600138,G 中青旅,6.17,6.22,5.92,6.2,6.22,-0.05,-0.8039,2.2301,3392001,20645654.0,1647390000.0,938457000.0 2006-06-07,'600138,G 中青旅,6.22,6.74,6.16,6.7,6.69,-0.47,-7.0254,3.5873,5456333,34756306.0,1660740000.0,946062000.0 2006-06-06,'600138,G 中青旅,6.69,6.86,6.65,6.86,6.92,-0.23,-3.3237,3.3076,5030834,33901899.0,1786230000.0,1017549000.0 2006-06-05,'600138,G 中青旅,6.92,6.98,6.53,6.6,6.58,0.34,5.1672,6.4415,9797470,66708215.0,1847640000.0,1052532000.0 2006-06-02,'600138,G 中青旅,6.58,6.7,6.27,6.45,6.39,0.19,2.9734,6.6116,10056235,65318932.0,1756860000.0,1000818000.0 2006-06-01,'600138,G 中青旅,6.39,6.51,6.14,6.19,6.19,0.2,3.231,4.7471,7220277,46088326.0,1706130000.0,971919000.0 2006-05-31,'600138,G 中青旅,6.19,6.42,6.15,6.39,6.43,-0.24,-3.7325,2.4782,3769382,23721292.0,1652730000.0,941499000.0 2006-05-30,'600138,G 中青旅,6.43,6.54,6.09,6.25,6.24,0.19,3.0449,3.8401,5840854,36949410.0,1716810000.0,978003000.0 2006-05-29,'600138,G 中青旅,6.24,6.25,6.02,6.06,6.06,0.18,2.9703,2.1956,3339542,20422275.0,1666080000.0,949104000.0 2006-05-26,'600138,G 中青旅,6.06,6.14,5.96,5.97,5.97,0.09,1.5075,1.8491,2812415,16965292.0,1618020000.0,921726000.0 2006-05-25,'600138,G 中青旅,5.97,6.09,5.84,5.92,5.92,0.05,0.8446,1.6086,2446744,14566786.0,1593990000.0,908037000.0 2006-05-24,'600138,G 中青旅,5.92,6.3,5.75,6.21,6.18,-0.26,-4.2071,2.448,3723427,22359891.0,1580640000.0,900432000.0 2006-05-23,'600138,G 中青旅,6.18,6.5,6.16,6.5,6.61,-0.43,-6.5053,3.7774,5745486,36164980.0,1650060000.0,939978000.0 2006-05-22,'600138,G 中青旅,6.61,6.78,6.35,6.39,6.39,0.22,3.4429,4.8981,7450074,49477622.0,1764870000.0,1005381000.0 2006-05-19,'600138,G 中青旅,6.39,6.49,6.18,6.2,6.21,0.18,2.8986,3.1197,4745020,30221180.0,1706130000.0,971919000.0 2006-05-18,'600138,G 中青旅,6.21,6.3,6.11,6.27,6.27,-0.06,-0.9569,2.354,3580387,22108654.0,1658070000.0,944541000.0 2006-05-17,'600138,G 中青旅,6.27,6.45,6.14,6.3,6.21,0.06,0.9662,2.7832,4233254,26551125.0,1674090000.0,953667000.0 2006-05-16,'600138,G 中青旅,6.21,6.73,6.19,6.7,6.75,-0.54,-8.0,4.4966,6839393,44095571.0,1658070000.0,944541000.0 2006-05-15,'600138,G 中青旅,6.75,6.88,6.39,6.39,6.44,0.31,4.8137,5.8265,8862136,58629706.0,1802250000.0,1026675000.0 2006-05-12,'600138,G 中青旅,6.44,6.51,6.1,6.2,6.25,0.19,3.04,4.8295,7345605,46291073.0,1719480000.0,979524000.0 2006-05-11,'600138,G 中青旅,6.25,6.71,6.25,6.6,6.62,-0.37,-5.5891,4.6934,7138718,46656851.0,1668750000.0,950625000.0 2006-05-10,'600138,G 中青旅,6.62,6.75,6.48,6.63,6.63,-0.01,-0.1508,4.4697,6798484,44837997.0,1767540000.0,1006902000.0 2006-05-09,'600138,G 中青旅,6.63,6.8,6.16,6.23,6.23,0.4,6.4205,7.9378,12073335,79099802.0,1770210000.0,1008423000.0 2006-05-08,'600138,G 中青旅,6.23,6.33,6.01,6.19,6.08,0.15,2.4671,5.5809,8488545,52509636.0,1663410000.0,947583000.0 2006-04-28,'600138,G 中青旅,6.08,6.42,5.92,6.08,6.17,-0.09,-1.4587,5.8892,8957455,55263394.0,1623360000.0,924768000.0 2006-04-27,'600138,G 中青旅,6.17,6.35,6.08,6.3,6.25,-0.08,-1.28,3.0676,4665885,28798266.0,1647390000.0,938457000.0 2006-04-26,'600138,G 中青旅,6.25,6.41,6.0,6.03,6.06,0.19,3.1353,7.4855,11385414,71115324.0,1668750000.0,950625000.0 2006-04-25,'600138,G 中青旅,6.06,6.2,5.8,6.2,6.19,-0.13,-2.1002,4.9996,7604417,45579930.0,1618020000.0,921726000.0 2006-04-24,'600138,G 中青旅,6.19,6.36,5.94,5.97,5.95,0.24,4.0336,8.0275,12209838,75205254.0,1652730000.0,941499000.0 2006-04-21,'600138,G 中青旅,5.95,6.13,5.74,5.75,5.9,0.05,0.8475,6.226,9469697,56509994.0,1588650000.0,904995000.0 2006-04-20,'600138,G 中青旅,0.0,0.0,0.0,0.0,5.9,None,None,0.0,0,0.0,1575300000.0,897390000.0 2006-04-19,'600138,G 中青旅,5.9,5.94,5.55,5.63,5.62,0.28,4.9822,5.3156,8085004,46559557.0,1575300000.0,897390000.0 2006-04-18,'600138,G 中青旅,5.62,5.78,5.55,5.77,5.74,-0.12,-2.0906,2.9339,4462417,25301741.0,1500540000.0,854802000.0 2006-04-17,'600138,G 中青旅,5.74,5.91,5.67,5.72,5.7,0.04,0.7018,4.3614,6633748,38237595.0,1532580000.0,873054000.0 2006-04-14,'600138,G 中青旅,5.7,5.72,5.4,5.6,5.48,0.22,4.0146,4.3008,6541515,36412653.0,1521900000.0,866970000.0 2006-04-13,'600138,G 中青旅,5.48,5.9,5.46,5.79,5.83,-0.35,-6.0034,3.8524,5859444,33144686.0,1463160000.0,833508000.0 2006-04-12,'600138,G 中青旅,5.83,6.0,5.75,6.0,5.89,-0.06,-1.0187,2.891,4397181,25653933.0,1556610000.0,886743000.0 2006-04-11,'600138,G 中青旅,5.89,6.0,5.8,6.0,6.0,-0.11,-1.8333,4.3589,6629934,39009033.0,1572630000.0,895869000.0 2006-04-10,'600138,G 中青旅,6.0,6.1,5.86,5.88,5.88,0.12,2.0408,5.2374,7966110,47522801.0,1602000000.0,912600000.0 2006-04-07,'600138,G 中青旅,5.88,5.91,5.66,5.7,5.72,0.16,2.7972,5.4223,8247383,47878055.0,1569960000.0,894348000.0 2006-04-06,'600138,G 中青旅,5.72,5.95,5.58,5.73,5.75,-0.03,-0.5217,5.445,8281913,47742201.0,1527240000.0,870012000.0 2006-04-05,'600138,G 中青旅,5.75,5.88,5.6,5.88,5.71,0.04,0.7005,4.8704,7407833,42360030.0,1535250000.0,874575000.0 2006-04-04,'600138,G 中青旅,5.71,5.88,5.68,5.68,5.62,0.09,1.6014,8.8817,13509126,77911342.0,1524570000.0,868491000.0 2006-04-03,'600138,G 中青旅,5.62,5.62,5.1,5.1,5.11,0.51,9.9804,8.4809,12899515,70677032.0,1500540000.0,854802000.0 2006-03-31,'600138,G 中青旅,5.11,5.15,4.95,4.99,5.01,0.1,1.996,1.6126,2452730,12336708.0,1364370000.0,777231000.0 2006-03-30,'600138,G 中青旅,5.01,5.18,5.0,5.1,5.12,-0.11,-2.1484,1.3981,2126560,10821030.0,1337670000.0,762021000.0 2006-03-29,'600138,G 中青旅,5.12,5.22,5.06,5.15,5.16,-0.04,-0.7752,2.1546,3277212,16874883.0,1367040000.0,778752000.0 2006-03-28,'600138,G 中青旅,5.16,5.2,5.05,5.07,5.09,0.07,1.3752,2.2727,3456805,17817587.0,1377720000.0,784836000.0 2006-03-27,'600138,G 中青旅,5.09,5.1,4.89,4.96,4.96,0.13,2.621,1.4832,2255999,11301285.0,1359030000.0,774189000.0 2006-03-24,'600138,G 中青旅,4.96,5.12,4.96,5.11,5.11,-0.15,-2.9354,1.6936,2576029,12903317.0,1324320000.0,754416000.0 2006-03-23,'600138,G 中青旅,5.11,5.14,5.04,5.1,5.11,0.0,0.0,1.7263,2625759,13363631.0,1364370000.0,777231000.0 2006-03-22,'600138,G 中青旅,5.11,5.12,4.95,5.03,4.96,0.15,3.0242,2.8062,4268205,21524644.0,1364370000.0,777231000.0 2006-03-21,'600138,G 中青旅,4.96,5.05,4.94,5.04,5.03,-0.07,-1.3917,1.5657,2381401,11875213.0,1324320000.0,754416000.0 2006-03-20,'600138,G 中青旅,5.03,5.07,4.91,4.99,4.97,0.06,1.2072,1.937,2946207,14789235.0,1343010000.0,765063000.0 2006-03-17,'600138,G 中青旅,4.97,4.98,4.82,4.82,4.84,0.13,2.686,3.2202,4897852,24166127.0,1326990000.0,755937000.0 2006-03-16,'600138,G 中青旅,4.84,4.85,4.8,4.84,4.84,0.0,0.0,0.8262,1256679,6070632.0,1292280000.0,736164000.0 2006-03-15,'600138,G 中青旅,4.84,4.87,4.75,4.78,4.76,0.08,1.6807,1.2025,1829046,8813398.0,1292280000.0,736164000.0 2006-03-14,'600138,G 中青旅,4.76,4.78,4.69,4.72,4.72,0.04,0.8475,0.5599,851557,4038570.0,1270920000.0,723996000.0 2006-03-13,'600138,G 中青旅,4.72,4.75,4.65,4.65,4.69,0.03,0.6397,0.5267,801182,3783811.0,1260240000.0,717912000.0 2006-03-10,'600138,G 中青旅,4.69,4.72,4.64,4.7,4.7,-0.01,-0.2128,0.5747,874175,4088166.0,1252230000.0,713349000.0 2006-03-09,'600138,G 中青旅,4.7,4.8,4.62,4.65,4.64,0.06,1.2931,0.8285,1260099,5951598.0,1254900000.0,714870000.0 2006-03-08,'600138,G 中青旅,4.64,4.71,4.58,4.59,4.61,0.03,0.6508,0.9565,1454824,6739389.0,1238880000.0,705744000.0 2006-03-07,'600138,G 中青旅,4.61,4.77,4.6,4.77,4.76,-0.15,-3.1513,1.197,1820620,8510203.0,1230870000.0,701181000.0 2006-03-06,'600138,G 中青旅,4.76,4.84,4.76,4.76,4.77,-0.01,-0.2096,0.8691,1321854,6326427.0,1270920000.0,723996000.0 2006-03-03,'600138,G 中青旅,4.77,4.81,4.7,4.79,4.81,-0.04,-0.8316,1.341,2039635,9675966.0,1273590000.0,725517000.0 2006-03-02,'600138,G 中青旅,4.81,4.92,4.75,4.92,4.92,-0.11,-2.2358,1.5922,2421675,11721756.0,1284270000.0,731601000.0 2006-03-01,'600138,G 中青旅,4.92,4.93,4.85,4.9,4.91,0.01,0.2037,1.3392,2036854,10003517.0,1313640000.0,748332000.0 2006-02-28,'600138,G 中青旅,4.91,4.92,4.74,4.83,4.83,0.08,1.6563,1.2987,1975366,9500002.0,1310970000.0,746811000.0 2006-02-27,'600138,G 中青旅,4.83,4.92,4.82,4.92,4.91,-0.08,-1.6293,1.0594,1611341,7837346.0,1289610000.0,734643000.0 2006-02-24,'600138,G 中青旅,4.91,4.92,4.82,4.84,4.81,0.1,2.079,1.4278,2171743,10595090.0,1310970000.0,746811000.0 2006-02-23,'600138,G 中青旅,4.81,4.88,4.75,4.87,4.86,-0.05,-1.0288,1.2442,1892482,9115728.0,1284270000.0,731601000.0 2006-02-22,'600138,G 中青旅,4.86,4.94,4.79,4.85,4.84,0.02,0.4132,2.1043,3200598,15564929.0,1297620000.0,739206000.0 2006-02-21,'600138,G 中青旅,4.84,4.85,4.68,4.81,4.8,0.04,0.8333,1.4738,2241653,10641169.0,1292280000.0,736164000.0 2006-02-20,'600138,G 中青旅,4.8,4.9,4.74,4.75,4.76,0.04,0.8403,1.5177,2308496,11144743.0,1281600000.0,730080000.0 2006-02-17,'600138,G 中青旅,4.76,4.9,4.75,4.88,4.88,-0.12,-2.459,2.4969,3797774,18248959.0,1270920000.0,723996000.0 2006-02-16,'600138,G 中青旅,4.88,5.27,4.76,5.1,6.56,-1.68,-25.6098,8.0116,12185656,60734516.0,1302960000.0,742248000.0 2006-02-15,'600138,中 青 旅,0.0,0.0,0.0,0.0,6.56,None,None,0.0,0,0.0,1751520000.0,767520000.0 2006-02-14,'600138,中 青 旅,0.0,0.0,0.0,0.0,6.56,None,None,0.0,0,0.0,1751520000.0,767520000.0 2006-02-13,'600138,中 青 旅,0.0,0.0,0.0,0.0,6.56,None,None,0.0,0,0.0,1751520000.0,767520000.0 2006-02-10,'600138,中 青 旅,0.0,0.0,0.0,0.0,6.56,None,None,0.0,0,0.0,1751520000.0,767520000.0 2006-02-09,'600138,中 青 旅,0.0,0.0,0.0,0.0,6.56,None,None,0.0,0,0.0,1751520000.0,767520000.0 2006-02-08,'600138,中 青 旅,0.0,0.0,0.0,0.0,6.56,None,None,0.0,0,0.0,1751520000.0,767520000.0 2006-02-07,'600138,中 青 旅,0.0,0.0,0.0,0.0,6.56,None,None,0.0,0,0.0,1751520000.0,767520000.0 2006-02-06,'600138,中 青 旅,0.0,0.0,0.0,0.0,6.56,None,None,0.0,0,0.0,1751520000.0,767520000.0 2006-01-25,'600138,中 青 旅,0.0,0.0,0.0,0.0,6.56,None,None,0.0,0,0.0,1751520000.0,767520000.0 2006-01-24,'600138,中 青 旅,0.0,0.0,0.0,0.0,6.56,None,None,0.0,0,0.0,1751520000.0,767520000.0 2006-01-23,'600138,中 青 旅,0.0,0.0,0.0,0.0,6.56,None,None,0.0,0,0.0,1751520000.0,767520000.0 2006-01-20,'600138,中 青 旅,0.0,0.0,0.0,0.0,6.56,None,None,0.0,0,0.0,1751520000.0,767520000.0 2006-01-19,'600138,中 青 旅,0.0,0.0,0.0,0.0,6.56,None,None,0.0,0,0.0,1751520000.0,767520000.0 2006-01-18,'600138,中 青 旅,0.0,0.0,0.0,0.0,6.56,None,None,0.0,0,0.0,1751520000.0,767520000.0 2006-01-17,'600138,中 青 旅,0.0,0.0,0.0,0.0,6.56,None,None,0.0,0,0.0,1751520000.0,767520000.0 2006-01-16,'600138,中 青 旅,6.56,6.79,6.54,6.72,6.7,-0.14,-2.0896,3.6786,4304005,28677380.0,1751520000.0,767520000.0 2006-01-13,'600138,中 青 旅,6.7,6.86,6.6,6.8,6.84,-0.14,-2.0468,3.6331,4250701,28515671.0,1788900000.0,783900000.0 2006-01-12,'600138,中 青 旅,6.84,6.85,6.46,6.49,6.52,0.32,4.908,5.4841,6416360,42683438.0,1826280000.0,800280000.0 2006-01-11,'600138,中 青 旅,6.52,6.7,6.44,6.67,6.66,-0.14,-2.1021,3.0826,3606669,23544839.0,1740840000.0,762840000.0 2006-01-10,'600138,中 青 旅,6.66,6.77,6.5,6.75,6.75,-0.09,-1.3333,3.0924,3618102,23937038.0,1778220000.0,779220000.0 2006-01-09,'600138,中 青 旅,6.75,6.75,6.14,6.14,6.14,0.61,9.9349,11.718,13710009,89477032.0,1802250000.0,789750000.0 2006-01-06,'600138,中 青 旅,6.14,6.14,5.92,6.14,5.58,0.56,10.0358,11.5097,13466306,82289950.0,1639380000.0,718380000.0 2006-01-05,'600138,中 青 旅,0.0,0.0,0.0,0.0,5.58,None,None,0.0,0,0.0,1489860000.0,652860000.0 2006-01-04,'600138,中 青 旅,0.0,0.0,0.0,0.0,5.58,None,None,0.0,0,0.0,1489860000.0,652860000.0 2005-12-30,'600138,中 青 旅,0.0,0.0,0.0,0.0,5.58,None,None,0.0,0,0.0,1489860000.0,652860000.0 2005-12-29,'600138,中 青 旅,0.0,0.0,0.0,0.0,5.58,None,None,0.0,0,0.0,1489860000.0,652860000.0 2005-12-28,'600138,中 青 旅,0.0,0.0,0.0,0.0,5.58,None,None,0.0,0,0.0,1489860000.0,652860000.0 2005-12-27,'600138,中 青 旅,0.0,0.0,0.0,0.0,5.58,None,None,0.0,0,0.0,1489860000.0,652860000.0 2005-12-26,'600138,中 青 旅,0.0,0.0,0.0,0.0,5.58,None,None,0.0,0,0.0,1489860000.0,652860000.0 2005-12-23,'600138,中 青 旅,0.0,0.0,0.0,0.0,5.58,None,None,0.0,0,0.0,1489860000.0,652860000.0 2005-12-22,'600138,中 青 旅,5.58,5.63,5.52,5.61,5.62,-0.04,-0.7117,0.6105,714271,3982926.0,1489860000.0,652860000.0 2005-12-21,'600138,中 青 旅,5.62,5.64,5.56,5.64,5.63,-0.01,-0.1776,1.2068,1411938,7898425.0,1500540000.0,657540000.0 2005-12-20,'600138,中 青 旅,5.63,5.64,5.52,5.56,5.56,0.07,1.259,1.0172,1190075,6669660.0,1503210000.0,658710000.0 2005-12-19,'600138,中 青 旅,5.56,5.66,5.5,5.56,5.59,-0.03,-0.5367,0.7839,917200,5128274.0,1484520000.0,650520000.0 2005-12-16,'600138,中 青 旅,5.59,5.6,5.51,5.57,5.58,0.01,0.1792,1.0769,1259925,7017798.0,1492530000.0,654030000.0 2005-12-15,'600138,中 青 旅,5.58,5.72,5.55,5.7,5.66,-0.08,-1.4134,2.6245,3070614,17270580.0,1489860000.0,652860000.0 2005-12-14,'600138,中 青 旅,5.66,5.72,5.53,5.59,5.61,0.05,0.8913,3.0372,3553492,20046286.0,1511220000.0,662220000.0 2005-12-13,'600138,中 青 旅,5.61,5.63,5.46,5.56,5.56,0.05,0.8993,2.485,2907475,16137187.0,1497870000.0,656370000.0 2005-12-12,'600138,中 青 旅,5.56,5.6,5.35,5.4,5.41,0.15,2.7726,3.8628,4519527,24910333.0,1484520000.0,650520000.0 2005-12-09,'600138,中 青 旅,5.41,5.48,5.2,5.22,5.25,0.16,3.0476,2.0571,2406785,12899022.0,1444470000.0,632970000.0 2005-12-08,'600138,中 青 旅,5.25,5.31,5.18,5.21,5.19,0.06,1.1561,1.0795,1263072,6619866.0,1401750000.0,614250000.0 2005-12-07,'600138,中 青 旅,5.19,5.26,5.16,5.26,5.2,-0.01,-0.1923,0.6216,727220,3788092.0,1385730000.0,607230000.0 2005-12-06,'600138,中 青 旅,5.2,5.25,5.08,5.15,5.15,0.05,0.9709,0.7061,826107,4291510.0,1388400000.0,608400000.0 2005-12-05,'600138,中 青 旅,5.15,5.39,5.14,5.35,5.35,-0.2,-3.7383,1.5635,1829247,9510437.0,1375050000.0,602550000.0 2005-12-02,'600138,中 青 旅,5.35,5.42,5.3,5.4,5.37,-0.02,-0.3724,0.9055,1059385,5675436.0,1428450000.0,625950000.0 2005-12-01,'600138,中 青 旅,5.37,5.43,5.31,5.37,5.38,-0.01,-0.1859,0.7454,872148,4681778.0,1433790000.0,628290000.0 2005-11-30,'600138,中 青 旅,5.38,5.45,5.31,5.43,5.44,-0.06,-1.1029,1.4753,1726146,9265673.0,1436460000.0,629460000.0 2005-11-29,'600138,中 青 旅,5.44,5.55,5.41,5.45,5.44,0.0,0.0,2.1975,2571071,14065373.0,1452480000.0,636480000.0 2005-11-28,'600138,中 青 旅,5.44,5.55,5.39,5.51,5.5,-0.06,-1.0909,2.2892,2678307,14616622.0,1452480000.0,636480000.0 2005-11-25,'600138,中 青 旅,5.5,5.6,5.44,5.48,5.45,0.05,0.9174,2.9801,3486716,19238153.0,1468500000.0,643500000.0 2005-11-24,'600138,中 青 旅,5.45,5.49,5.38,5.45,5.45,0.0,0.0,2.8768,3365803,18342620.0,1455150000.0,637650000.0 2005-11-23,'600138,中 青 旅,5.45,5.45,5.15,5.17,5.15,0.3,5.8252,3.9205,4586950,24550600.0,1455150000.0,637650000.0 2005-11-22,'600138,中 青 旅,5.15,5.33,5.14,5.3,5.33,-0.18,-3.3771,1.2154,1422051,7439117.0,1375050000.0,602550000.0 2005-11-21,'600138,中 青 旅,5.33,5.37,5.27,5.3,5.31,0.02,0.3766,1.0285,1203393,6401645.0,1423110000.0,623610000.0 2005-11-18,'600138,中 青 旅,5.31,5.33,5.11,5.17,5.14,0.17,3.3074,2.2919,2681555,14090742.0,1417770000.0,621270000.0 2005-11-17,'600138,中 青 旅,5.14,5.21,5.08,5.13,5.13,0.01,0.1949,0.8904,1041776,5378358.0,1372380000.0,601380000.0 2005-11-16,'600138,中 青 旅,5.13,5.2,5.02,5.2,5.22,-0.09,-1.7241,0.8885,1039561,5278125.0,1369710000.0,600210000.0 2005-11-15,'600138,中 青 旅,0.0,0.0,0.0,0.0,5.22,None,None,0.0,0,0.0,1393740000.0,610740000.0 2005-11-14,'600138,中 青 旅,5.22,5.28,5.1,5.17,5.17,0.05,0.9671,0.5667,663090,3448930.0,1393740000.0,610740000.0 2005-11-11,'600138,中 青 旅,5.17,5.23,5.0,5.13,5.13,0.04,0.7797,0.7994,935285,4817142.0,1380390000.0,604890000.0 2005-11-10,'600138,中 青 旅,5.13,5.26,5.1,5.25,5.27,-0.14,-2.6565,1.1389,1332488,6890953.0,1369710000.0,600210000.0 2005-11-09,'600138,中 青 旅,5.27,5.36,5.22,5.34,5.35,-0.08,-1.4953,0.9522,1114129,5885103.0,1407090000.0,616590000.0 2005-11-08,'600138,中 青 旅,5.35,5.38,5.27,5.37,5.36,-0.01,-0.1866,0.8256,965964,5144933.0,1428450000.0,625950000.0 2005-11-07,'600138,中 青 旅,5.36,5.37,5.18,5.29,5.3,0.06,1.1321,1.1686,1367315,7227153.0,1431120000.0,627120000.0 2005-11-04,'600138,中 青 旅,5.3,5.34,5.12,5.17,5.16,0.14,2.7132,1.3109,1533738,8070935.0,1415100000.0,620100000.0 2005-11-03,'600138,中 青 旅,5.16,5.29,5.14,5.22,5.21,-0.05,-0.9597,0.8598,1005952,5240116.0,1377720000.0,603720000.0 2005-11-02,'600138,中 青 旅,5.21,5.32,5.14,5.15,5.12,0.09,1.7578,1.7669,2067257,10799830.0,1391070000.0,609570000.0 2005-11-01,'600138,中 青 旅,5.12,5.23,5.0,5.17,5.18,-0.06,-1.1583,1.368,1600606,8107648.0,1367040000.0,599040000.0 2005-10-31,'600138,中 青 旅,5.18,5.3,5.15,5.19,5.22,-0.04,-0.7663,0.8106,948400,4950672.0,1383060000.0,606060000.0 2005-10-28,'600138,中 青 旅,5.22,5.36,5.14,5.17,5.17,0.05,0.9671,1.5178,1775793,9322127.0,1393740000.0,610740000.0 2005-10-27,'600138,中 青 旅,5.17,5.35,5.13,5.35,5.35,-0.18,-3.3645,1.7509,2048610,10664335.0,1380390000.0,604890000.0 2005-10-26,'600138,中 青 旅,5.35,5.67,5.31,5.63,5.64,-0.29,-5.1418,1.7536,2051666,11241004.0,1428450000.0,625950000.0 2005-10-25,'600138,中 青 旅,5.64,5.8,5.63,5.71,5.78,-0.14,-2.4221,1.1173,1307269,7456779.0,1505880000.0,659880000.0 2005-10-24,'600138,中 青 旅,5.78,5.86,5.58,5.67,5.62,0.16,2.847,1.8563,2171812,12550073.0,1543260000.0,676260000.0 2005-10-21,'600138,中 青 旅,5.62,5.71,5.59,5.65,5.66,-0.04,-0.7067,1.1996,1403531,7911024.0,1500540000.0,657540000.0 2005-10-20,'600138,中 青 旅,5.66,5.78,5.51,5.78,5.81,-0.15,-2.5818,1.9781,2314359,12986964.0,1511220000.0,662220000.0 2005-10-19,'600138,中 青 旅,5.81,5.98,5.77,5.88,5.93,-0.12,-2.0236,0.8594,1005469,5903111.0,1551270000.0,679770000.0 2005-10-18,'600138,中 青 旅,5.93,5.96,5.76,5.9,5.88,0.05,0.8503,0.9554,1117834,6578815.0,1583310000.0,693810000.0 2005-10-17,'600138,中 青 旅,5.88,5.9,5.63,5.7,5.71,0.17,2.9772,0.7986,934388,5430927.0,1569960000.0,687960000.0 2005-10-14,'600138,中 青 旅,5.71,5.92,5.68,5.88,5.9,-0.19,-3.2203,1.0692,1250950,7245563.0,1524570000.0,668070000.0 2005-10-13,'600138,中 青 旅,5.9,6.07,5.9,6.0,6.01,-0.11,-1.8303,1.5538,1817950,10876309.0,1575300000.0,690300000.0 2005-10-12,'600138,中 青 旅,6.01,6.05,5.73,5.86,5.85,0.16,2.735,2.3969,2804338,16579653.0,1604670000.0,703170000.0 2005-10-11,'600138,中 青 旅,5.85,5.88,5.5,5.64,5.71,0.14,2.4518,1.9062,2230260,12778588.0,1561950000.0,684450000.0 2005-10-10,'600138,中 青 旅,5.71,6.03,5.7,6.01,6.01,-0.3,-4.9917,1.4986,1753400,10188593.0,1524570000.0,668070000.0 2005-09-30,'600138,中 青 旅,6.01,6.2,5.99,6.18,6.17,-0.16,-2.5932,2.2748,2661555,16139531.0,1604670000.0,703170000.0 2005-09-29,'600138,中 青 旅,6.17,6.24,6.1,6.19,6.16,0.01,0.1623,1.7482,2045365,12606790.0,1647390000.0,721890000.0 2005-09-28,'600138,中 青 旅,6.16,6.21,6.05,6.16,6.16,0.0,0.0,1.2258,1434183,8789069.0,1644720000.0,720720000.0 2005-09-27,'600138,中 青 旅,6.16,6.39,6.09,6.35,6.34,-0.18,-2.8391,2.2975,2688070,16686833.0,1644720000.0,720720000.0 2005-09-26,'600138,中 青 旅,6.34,6.42,6.16,6.18,6.2,0.14,2.2581,1.6068,1879959,11848551.0,1692780000.0,741780000.0 2005-09-23,'600138,中 青 旅,6.2,6.29,6.15,6.2,6.21,-0.01,-0.161,1.717,2008845,12497926.0,1655400000.0,725400000.0 2005-09-22,'600138,中 青 旅,6.21,6.5,6.12,6.49,6.5,-0.29,-4.4615,3.8057,4452710,28149829.0,1658070000.0,726570000.0 2005-09-21,'600138,中 青 旅,6.5,6.67,6.45,6.66,6.71,-0.21,-3.1297,3.7021,4331476,28248222.0,1735500000.0,760500000.0 2005-09-20,'600138,中 青 旅,6.71,6.87,6.56,6.86,6.85,-0.14,-2.0438,3.714,4345428,29054284.0,1791570000.0,785070000.0 2005-09-19,'600138,中 青 旅,6.85,6.85,6.73,6.8,6.81,0.04,0.5874,2.2776,2664766,18132226.0,1828950000.0,801450000.0 2005-09-16,'600138,中 青 旅,6.81,6.84,6.71,6.78,6.78,0.03,0.4425,2.0407,2387565,16154806.0,1818270000.0,796770000.0 2005-09-15,'600138,中 青 旅,6.78,6.86,6.69,6.79,6.79,-0.01,-0.1473,2.1164,2476239,16787297.0,1810260000.0,793260000.0 2005-09-14,'600138,中 青 旅,6.79,6.81,6.69,6.8,6.78,0.01,0.1475,2.7977,3273352,22085830.0,1812930000.0,794430000.0 2005-09-13,'600138,中 青 旅,6.78,6.86,6.62,6.63,6.57,0.21,3.1963,5.6688,6632553,44845218.0,1810260000.0,793260000.0 2005-09-12,'600138,中 青 旅,6.57,6.6,6.42,6.55,6.5,0.07,1.0769,1.8656,2182736,14203929.0,1754190000.0,768690000.0 2005-09-09,'600138,中 青 旅,6.5,6.64,6.45,6.46,6.52,-0.02,-0.3067,2.0273,2371887,15491471.0,1735500000.0,760500000.0 2005-09-08,'600138,中 青 旅,6.52,6.66,6.43,6.6,6.58,-0.06,-0.9119,3.478,4069267,26505505.0,1740840000.0,762840000.0 2005-09-07,'600138,中 青 旅,6.58,6.6,6.26,6.3,6.3,0.28,4.4444,3.6396,4258325,27485523.0,1756860000.0,769860000.0 2005-09-06,'600138,中 青 旅,6.3,6.68,6.27,6.47,6.47,-0.17,-2.6275,3.9785,4654888,30152578.0,1682100000.0,737100000.0 2005-09-05,'600138,中 青 旅,6.47,6.53,6.39,6.46,6.46,0.01,0.1548,2.5665,3002799,19413589.0,1727490000.0,756990000.0 2005-09-02,'600138,中 青 旅,6.46,6.49,6.33,6.38,6.37,0.09,1.4129,3.8475,4501619,28809070.0,1724820000.0,755820000.0 2005-09-01,'600138,中 青 旅,6.37,6.42,6.11,6.2,6.19,0.18,2.9079,4.1631,4870820,30838987.0,1700790000.0,745290000.0 2005-08-31,'600138,中 青 旅,6.19,6.21,6.07,6.1,6.12,0.07,1.1438,1.6623,1944873,11956712.0,1652730000.0,724230000.0 2005-08-30,'600138,中 青 旅,6.12,6.22,6.08,6.11,6.16,-0.04,-0.6494,1.9112,2236054,13721057.0,1634040000.0,716040000.0 2005-08-29,'600138,中 青 旅,6.16,6.35,6.1,6.35,6.35,-0.19,-2.9921,2.4546,2871880,17782366.0,1644720000.0,720720000.0 2005-08-26,'600138,中 青 旅,6.35,6.55,6.33,6.35,6.28,0.07,1.1146,7.1451,8359730,53680997.0,1695450000.0,742950000.0 2005-08-25,'600138,中 青 旅,6.28,6.32,6.0,6.19,6.18,0.1,1.6181,3.7496,4387061,27096663.0,1676760000.0,734760000.0 2005-08-24,'600138,中 青 旅,6.18,6.29,6.04,6.2,6.18,0.0,0.0,2.8537,3338875,20611653.0,1650060000.0,723060000.0 2005-08-23,'600138,中 青 旅,6.18,6.35,6.07,6.35,6.39,-0.21,-3.2864,3.6485,4268750,26500764.0,1650060000.0,723060000.0 2005-08-22,'600138,中 青 旅,6.39,6.4,6.01,6.06,6.06,0.33,5.4455,5.9062,6910208,43204867.0,1706130000.0,747630000.0 2005-08-19,'600138,中 青 旅,6.06,6.18,5.77,5.93,5.93,0.13,2.1922,4.4156,5166231,30961804.0,1618020000.0,709020000.0 2005-08-18,'600138,中 青 旅,5.93,6.36,5.9,6.19,6.16,-0.23,-3.7338,6.0509,7079517,44159374.0,1583310000.0,693810000.0 2005-08-17,'600138,中 青 旅,6.16,6.2,5.94,6.09,6.09,0.07,1.1494,2.7548,3223124,19559471.0,1644720000.0,720720000.0 2005-08-16,'600138,中 青 旅,6.09,6.3,6.01,6.26,6.22,-0.13,-2.09,3.1922,3734913,22847719.0,1626030000.0,712530000.0 2005-08-15,'600138,中 青 旅,6.22,6.25,5.8,5.82,5.88,0.34,5.7823,4.4837,5245918,32019551.0,1660740000.0,727740000.0 2005-08-12,'600138,中 青 旅,5.88,6.18,5.86,6.11,6.11,-0.23,-3.7643,3.8844,4544793,27366940.0,1569960000.0,687960000.0 2005-08-11,'600138,中 青 旅,6.11,6.17,5.93,6.14,6.13,-0.02,-0.3263,4.0292,4714187,28466087.0,1631370000.0,714870000.0 2005-08-10,'600138,中 青 旅,6.13,6.27,6.0,6.1,5.98,0.15,2.5084,6.9559,8138372,49961088.0,1636710000.0,717210000.0 2005-08-09,'600138,中 青 旅,5.98,5.98,5.66,5.7,5.72,0.26,4.5455,6.2062,7261209,42909922.0,1596660000.0,699660000.0 2005-08-08,'600138,中 青 旅,5.72,5.83,5.62,5.68,5.67,0.05,0.8818,4.9652,5809254,33287977.0,1527240000.0,669240000.0 2005-08-05,'600138,中 青 旅,5.67,5.78,5.25,5.28,5.28,0.39,7.3864,5.915,6920565,38769036.0,1513890000.0,663390000.0 2005-08-04,'600138,中 青 旅,5.28,5.41,5.25,5.4,5.42,-0.14,-2.583,2.3435,2741932,14589153.0,1409760000.0,617760000.0 2005-08-03,'600138,中 青 旅,5.42,5.55,5.38,5.41,5.4,0.02,0.3704,3.8364,4488592,24604401.0,1447140000.0,634140000.0 2005-08-02,'600138,中 青 旅,5.4,5.41,5.27,5.38,5.38,0.02,0.3717,2.4052,2814082,15046197.0,1441800000.0,631800000.0 2005-08-01,'600138,中 青 旅,5.38,5.43,5.16,5.22,5.23,0.15,2.8681,2.8888,3379896,18034936.0,1436460000.0,629460000.0 2005-07-29,'600138,中 青 旅,5.23,5.36,5.14,5.36,5.36,-0.13,-2.4254,2.6738,3128344,16375049.0,1396410000.0,611910000.0 2005-07-28,'600138,中 青 旅,5.36,5.54,5.29,5.37,5.36,0.0,0.0,3.8454,4499092,24470187.0,1431120000.0,627120000.0 2005-07-27,'600138,中 青 旅,5.36,5.38,5.18,5.29,5.29,0.07,1.3233,3.0827,3606804,19027017.0,1431120000.0,627120000.0 2005-07-26,'600138,中 青 旅,5.29,5.35,5.14,5.18,5.19,0.1,1.9268,3.1229,3653773,19248321.0,1412430000.0,618930000.0 2005-07-25,'600138,中 青 旅,5.19,5.26,5.13,5.25,5.25,-0.06,-1.1429,1.7038,1993451,10354459.0,1385730000.0,607230000.0 2005-07-22,'600138,中 青 旅,5.25,5.35,5.07,5.15,5.03,0.22,4.3738,4.25,4972513,25989616.0,1401750000.0,614250000.0 2005-07-21,'600138,中 青 旅,5.03,5.18,4.96,5.16,5.14,-0.11,-2.1401,1.7316,2025951,10190930.0,1343010000.0,588510000.0 2005-07-20,'600138,中 青 旅,5.14,5.19,4.97,5.0,5.01,0.13,2.5948,2.1,2457019,12549630.0,1372380000.0,601380000.0 2005-07-19,'600138,中 青 旅,5.01,5.04,4.9,4.93,4.97,0.04,0.8048,1.1335,1326231,6592858.0,1337670000.0,586170000.0 2005-07-18,'600138,中 青 旅,4.97,5.0,4.78,4.88,4.9,0.07,1.4286,1.4575,1705279,8389097.0,1326990000.0,581490000.0 2005-07-15,'600138,中 青 旅,4.9,5.21,4.88,5.21,5.22,-0.32,-6.1303,2.5594,2994476,15028971.0,1308300000.0,573300000.0 2005-07-14,'600138,中 青 旅,5.22,5.28,5.09,5.25,5.25,-0.03,-0.5714,2.7695,3240366,16760358.0,1393740000.0,610740000.0 2005-07-13,'600138,中 青 旅,5.25,5.32,4.89,4.98,4.98,0.27,5.4217,5.7795,6762027,35061444.0,1401750000.0,614250000.0 2005-07-12,'600138,中 青 旅,4.98,5.07,4.57,4.77,4.83,0.15,3.1056,4.006,4687049,22889100.0,1329660000.0,582660000.0 2005-07-11,'600138,中 青 旅,4.83,5.1,4.78,5.06,4.81,0.02,0.4158,2.6847,3141046,15504818.0,1289610000.0,565110000.0 2005-07-08,'600138,中 青 旅,4.81,5.01,4.74,5.01,5.07,-0.26,-5.1282,1.9762,2312168,11142278.0,1284270000.0,562770000.0 2005-07-07,'600138,中 青 旅,5.07,5.16,4.97,5.08,5.09,-0.02,-0.3929,1.1461,1340891,6792458.0,1353690000.0,593190000.0 2005-07-06,'600138,中 青 旅,5.09,5.19,5.06,5.08,5.1,-0.01,-0.1961,0.9087,1063219,5441408.0,1359030000.0,595530000.0 2005-07-05,'600138,中 青 旅,5.1,5.24,5.07,5.22,5.21,-0.11,-2.1113,0.9967,1166104,5999586.0,1361700000.0,596700000.0 2005-07-04,'600138,中 青 旅,5.21,5.25,4.99,5.03,5.08,0.13,2.5591,2.03,2375143,12238156.0,1391070000.0,609570000.0 2005-07-01,'600138,中 青 旅,5.08,5.53,5.03,5.53,5.56,-0.48,-8.6331,3.8661,4523307,23618013.0,1356360000.0,594360000.0 2005-06-30,'600138,中 青 旅,5.56,5.87,5.55,5.87,5.87,-0.31,-5.2811,2.3288,2724714,15497468.0,1484520000.0,650520000.0 2005-06-29,'600138,中 青 旅,5.87,5.98,5.85,5.86,5.87,0.0,0.0,1.2412,1452175,8560618.0,1567290000.0,686790000.0 2005-06-28,'600138,中 青 旅,5.87,6.0,5.85,5.97,6.04,-0.17,-2.8146,1.6342,1912044,11298033.0,1567290000.0,686790000.0 2005-06-27,'600138,中 青 旅,6.04,6.12,5.9,5.93,5.83,0.21,3.6021,3.3844,3959737,23930990.0,1612680000.0,706680000.0 2005-06-24,'600138,中 青 旅,5.83,5.92,5.68,5.92,5.93,-0.1,-1.6863,2.9769,3482951,20190552.0,1556610000.0,682110000.0 2005-06-23,'600138,中 青 旅,5.93,6.1,5.85,5.92,5.92,0.01,0.1689,2.0251,2369372,14237743.0,1583310000.0,693810000.0 2005-06-22,'600138,中 青 旅,5.92,6.0,5.82,6.0,6.04,-0.12,-1.9868,1.7725,2073833,12232756.0,1580640000.0,692640000.0 2005-06-21,'600138,中 青 旅,6.04,6.15,6.0,6.15,6.15,-0.11,-1.7886,1.8205,2130014,12896585.0,1612680000.0,706680000.0 2005-06-20,'600138,XD中青旅,6.15,6.22,5.7,5.9,5.75,0.4,6.9565,3.2517,3804435,22924552.0,1642050000.0,719550000.0 2005-06-17,'600138,中 青 旅,5.93,6.12,5.86,6.1,6.12,-0.19,-3.1046,2.3352,2732161,16351006.0,1583310000.0,693810000.0 2005-06-16,'600138,中 青 旅,6.12,6.12,5.6,5.79,5.84,0.28,4.7945,4.282,5009976,29522939.0,1634040000.0,716040000.0 2005-06-15,'600138,中 青 旅,5.84,6.06,5.79,5.95,6.1,-0.26,-4.2623,4.047,4734957,27954256.0,1559280000.0,683280000.0 2005-06-14,'600138,中 青 旅,6.1,6.85,6.1,6.79,6.78,-0.68,-10.0295,6.7033,7842820,50158457.0,1628700000.0,713700000.0 2005-06-13,'600138,中 青 旅,6.78,6.95,6.56,6.74,6.71,0.07,1.0432,4.316,5049767,34215520.0,1810260000.0,793260000.0 2005-06-10,'600138,中 青 旅,6.71,7.1,6.52,6.71,6.74,-0.03,-0.4451,8.489,9932183,67992370.0,1791570000.0,785070000.0 2005-06-09,'600138,中 青 旅,6.74,6.96,6.12,6.29,6.33,0.41,6.4771,11.759,13758047,90690690.0,1799580000.0,788580000.0 2005-06-08,'600138,中 青 旅,6.33,6.43,5.9,5.98,5.99,0.34,5.6761,8.63,10097137,62786452.0,1690110000.0,740610000.0 2005-06-07,'600138,中 青 旅,5.99,6.49,5.93,5.96,5.97,0.02,0.335,8.4092,9838766,60874891.0,1599330000.0,700830000.0 2005-06-06,'600138,中 青 旅,5.97,6.04,5.78,5.82,5.91,0.06,1.0152,4.7593,5568344,32942545.0,1593990000.0,698490000.0 2005-06-03,'600138,中 青 旅,5.91,6.41,5.89,6.2,6.21,-0.3,-4.8309,7.0215,8215131,50521988.0,1577970000.0,691470000.0 2005-06-02,'600138,中 青 旅,6.21,6.57,6.03,6.57,6.58,-0.37,-5.6231,9.0877,10632636,66002454.0,1658070000.0,726570000.0 2005-06-01,'600138,中 青 旅,6.58,6.61,6.01,6.01,6.01,0.57,9.4842,12.6588,14810762,94943739.0,1756860000.0,769860000.0 2005-05-31,'600138,中 青 旅,6.01,6.14,5.7,5.7,5.69,0.32,5.6239,9.9227,11609547,69247527.0,1604670000.0,703170000.0 2005-05-30,'600138,中 青 旅,5.69,5.87,5.6,5.77,5.58,0.11,1.9713,10.2185,11955599,68528708.0,1519230000.0,665730000.0 2005-05-27,'600138,中 青 旅,5.58,5.58,5.05,5.1,5.07,0.51,10.0592,4.2002,4914248,26964252.0,1489860000.0,652860000.0 2005-05-26,'600138,中 青 旅,5.07,5.08,4.9,4.9,4.95,0.12,2.4242,1.8372,2149564,10762413.0,1353690000.0,593190000.0 2005-05-25,'600138,中 青 旅,4.95,5.04,4.74,4.77,4.77,0.18,3.7736,1.7111,2002019,9924382.0,1321650000.0,579150000.0 2005-05-24,'600138,中 青 旅,4.77,4.83,4.61,4.63,4.64,0.13,2.8017,0.5798,678399,3214592.0,1273590000.0,558090000.0 2005-05-23,'600138,中 青 旅,4.64,4.77,4.58,4.77,4.82,-0.18,-3.7344,0.8299,971040,4502261.0,1238880000.0,542880000.0 2005-05-20,'600138,中 青 旅,4.82,4.99,4.8,4.96,4.96,-0.14,-2.8226,0.6629,775600,3806257.0,1286940000.0,563940000.0 2005-05-19,'600138,中 青 旅,4.96,5.05,4.9,4.96,4.95,0.01,0.202,0.7153,836895,4155645.0,1324320000.0,580320000.0 2005-05-18,'600138,中 青 旅,4.95,4.95,4.81,4.91,4.91,0.04,0.8147,0.67,783841,3830301.0,1321650000.0,579150000.0 2005-05-17,'600138,中 青 旅,4.91,4.96,4.8,4.84,4.84,0.07,1.4463,0.817,955920,4681338.0,1310970000.0,574470000.0 2005-05-16,'600138,中 青 旅,4.84,4.86,4.74,4.85,4.82,0.02,0.4149,0.6477,757851,3643604.0,1292280000.0,566280000.0 2005-05-13,'600138,中 青 旅,4.82,4.85,4.63,4.65,4.68,0.14,2.9915,0.884,1034279,4912432.0,1286940000.0,563940000.0 2005-05-12,'600138,中 青 旅,4.68,4.78,4.59,4.62,4.62,0.06,1.2987,0.5934,694235,3250355.0,1249560000.0,547560000.0 2005-05-11,'600138,中 青 旅,4.62,4.77,4.6,4.73,4.72,-0.1,-2.1186,0.6892,806310,3763684.0,1233540000.0,540540000.0 2005-05-10,'600138,中 青 旅,4.72,4.81,4.45,4.8,4.81,-0.09,-1.8711,1.4897,1742890,8104867.0,1260240000.0,552240000.0 2005-05-09,'600138,中 青 旅,4.81,5.3,4.78,5.24,5.24,-0.43,-8.2061,1.2456,1457374,7194244.0,1284270000.0,562770000.0 2005-04-29,'600138,中 青 旅,5.24,5.5,5.21,5.5,5.56,-0.32,-5.7554,1.4082,1647623,8787080.0,1399080000.0,613080000.0 2005-04-28,'600138,中 青 旅,5.56,5.58,5.16,5.5,5.73,-0.17,-2.9668,3.0347,3550594,18848105.0,1484520000.0,650520000.0 2005-04-27,'600138,中 青 旅,0.0,0.0,0.0,0.0,5.73,None,None,0.0,0,0.0,1529910000.0,670410000.0 2005-04-26,'600138,中 青 旅,5.73,5.75,5.55,5.62,5.6,0.13,2.3214,0.7245,847634,4809939.0,1529910000.0,670410000.0 2005-04-25,'600138,中 青 旅,5.6,5.69,5.53,5.69,5.74,-0.14,-2.439,0.9057,1059699,5912194.0,1495200000.0,655200000.0 2005-04-22,'600138,中 青 旅,5.74,5.95,5.59,5.86,5.89,-0.15,-2.5467,1.1064,1294504,7431596.0,1532580000.0,671580000.0 2005-04-21,'600138,中 青 旅,5.89,5.94,5.78,5.87,5.91,-0.02,-0.3384,0.9316,1090029,6381926.0,1572630000.0,689130000.0 2005-04-20,'600138,中 青 旅,5.91,6.38,5.76,6.35,6.4,-0.49,-7.6563,2.8484,3332603,19633725.0,1577970000.0,691470000.0 2005-04-19,'600138,中 青 旅,6.4,6.43,6.26,6.26,6.26,0.14,2.2364,1.0197,1193063,7564822.0,1708800000.0,748800000.0 2005-04-18,'600138,中 青 旅,6.26,6.36,6.23,6.3,6.3,-0.04,-0.6349,0.6925,810221,5088380.0,1671420000.0,732420000.0 2005-04-15,'600138,中 青 旅,6.3,6.4,6.21,6.4,6.43,-0.13,-2.0218,0.989,1157114,7283016.0,1682100000.0,737100000.0 2005-04-14,'600138,中 青 旅,6.43,6.64,6.39,6.61,6.56,-0.13,-1.9817,0.9642,1128082,7276993.0,1716810000.0,752310000.0 2005-04-13,'600138,中 青 旅,6.56,6.58,6.34,6.34,6.33,0.23,3.6335,1.7886,2092664,13624159.0,1751520000.0,767520000.0 2005-04-12,'600138,中 青 旅,6.33,6.5,6.31,6.45,6.49,-0.16,-2.4653,1.2496,1462022,9333233.0,1690110000.0,740610000.0 2005-04-11,'600138,中 青 旅,6.49,6.79,6.45,6.45,6.37,0.12,1.8838,3.4841,4076350,26962415.0,1732830000.0,759330000.0 2005-04-08,'600138,中 青 旅,6.37,6.42,6.2,6.37,6.37,0.0,0.0,1.5161,1773846,11202623.0,1700790000.0,745290000.0 2005-04-07,'600138,中 青 旅,6.37,6.51,6.32,6.38,6.43,-0.06,-0.9331,2.1236,2484624,15971815.0,1700790000.0,745290000.0 2005-04-06,'600138,中 青 旅,6.43,6.48,6.21,6.34,6.38,0.05,0.7837,1.881,2200722,13986955.0,1716810000.0,752310000.0 2005-04-05,'600138,中 青 旅,6.38,6.4,6.1,6.1,6.17,0.21,3.4036,2.2314,2610722,16441758.0,1703460000.0,746460000.0 2005-04-04,'600138,中 青 旅,6.17,6.29,5.96,6.1,6.18,-0.01,-0.1618,1.3549,1585174,9783961.0,1647390000.0,721890000.0 2005-04-01,'600138,中 青 旅,6.18,6.28,5.79,5.9,5.89,0.29,4.9236,1.3432,1571536,9466737.0,1650060000.0,723060000.0 2005-03-31,'600138,中 青 旅,5.89,5.9,5.62,5.71,5.71,0.18,3.1524,1.0752,1258002,7253425.0,1572630000.0,689130000.0 2005-03-30,'600138,中 青 旅,5.71,5.92,5.7,5.89,5.92,-0.21,-3.5473,1.1238,1314862,7606346.0,1524570000.0,668070000.0 2005-03-29,'600138,中 青 旅,5.92,6.13,5.92,6.03,6.06,-0.14,-2.3102,0.8031,939575,5649672.0,1580640000.0,692640000.0 2005-03-28,'600138,中 青 旅,6.06,6.16,5.95,6.15,6.15,-0.09,-1.4634,0.8105,948298,5705368.0,1618020000.0,709020000.0 2005-03-25,'600138,中 青 旅,6.15,6.19,6.09,6.19,6.18,-0.03,-0.4854,0.7135,834809,5129474.0,1642050000.0,719550000.0 2005-03-24,'600138,中 青 旅,6.18,6.21,5.95,6.1,6.13,0.05,0.8157,0.9305,1088734,6634715.0,1650060000.0,723060000.0 2005-03-23,'600138,中 青 旅,6.13,6.24,5.89,6.08,6.11,0.02,0.3273,1.8901,2211445,13354710.0,1636710000.0,717210000.0 2005-03-22,'600138,中 青 旅,6.11,6.2,6.05,6.16,6.26,-0.15,-2.3962,2.4024,2810806,17142197.0,1631370000.0,714870000.0 2005-03-21,'600138,中 青 旅,6.26,7.0,6.26,6.95,6.96,-0.7,-10.0575,3.5678,4174290,26880702.0,1671420000.0,732420000.0 2005-03-18,'600138,中 青 旅,6.96,7.15,6.88,7.1,7.04,-0.08,-1.1364,0.8134,951684,6666108.0,1858320000.0,814320000.0 2005-03-17,'600138,中 青 旅,7.04,7.11,6.91,6.92,6.92,0.12,1.7341,1.2733,1489767,10479797.0,1879680000.0,823680000.0 2005-03-16,'600138,中 青 旅,6.92,7.0,6.87,6.94,6.94,-0.02,-0.2882,1.2286,1437449,9956714.0,1847640000.0,809640000.0 2005-03-15,'600138,中 青 旅,6.94,7.18,6.85,7.1,7.1,-0.16,-2.2535,2.5323,2962834,20787727.0,1852980000.0,811980000.0 2005-03-14,'600138,中 青 旅,7.1,7.21,7.04,7.2,7.21,-0.11,-1.5257,2.2679,2653385,18857345.0,1895700000.0,830700000.0 2005-03-11,'600138,中 青 旅,7.21,7.49,7.0,7.4,7.4,-0.19,-2.5676,2.0135,2355765,17179665.0,1925070000.0,843570000.0 2005-03-10,'600138,中 青 旅,7.4,7.67,7.38,7.67,7.67,-0.27,-3.5202,0.9306,1088752,8182348.0,1975800000.0,865800000.0 2005-03-09,'600138,中 青 旅,7.67,7.73,7.57,7.65,7.63,0.04,0.5242,1.2772,1494377,11456576.0,2047890000.0,897390000.0 2005-03-08,'600138,中 青 旅,7.63,7.67,7.45,7.46,7.45,0.18,2.4161,1.2411,1452048,10987847.0,2037210000.0,892710000.0 2005-03-07,'600138,中 青 旅,7.45,7.47,7.35,7.4,7.37,0.08,1.0855,0.5289,618795,4584065.0,1989150000.0,871650000.0 2005-03-04,'600138,中 青 旅,7.37,7.48,7.34,7.48,7.48,-0.11,-1.4706,0.7179,839989,6217964.0,1967790000.0,862290000.0 2005-03-03,'600138,中 青 旅,7.48,7.54,7.36,7.43,7.46,0.02,0.2681,1.1959,1399235,10385811.0,1997160000.0,875160000.0 2005-03-02,'600138,中 青 旅,7.46,7.59,7.46,7.49,7.47,-0.01,-0.1339,1.3303,1556500,11701794.0,1991820000.0,872820000.0 2005-03-01,'600138,中 青 旅,7.47,7.5,7.4,7.41,7.45,0.02,0.2685,0.7667,897093,6676146.0,1994490000.0,873990000.0 2005-02-28,'600138,中 青 旅,7.45,7.63,7.39,7.6,7.58,-0.13,-1.715,1.5336,1794318,13437322.0,1989150000.0,871650000.0 2005-02-25,'600138,中 青 旅,7.58,7.74,7.56,7.61,7.6,-0.02,-0.2632,1.2107,1416550,10856308.0,2023860000.0,886860000.0 2005-02-24,'600138,中 青 旅,7.6,7.68,7.53,7.63,7.64,-0.04,-0.5236,1.092,1277628,9705419.0,2029200000.0,889200000.0 2005-02-23,'600138,中 青 旅,7.64,7.8,7.45,7.51,7.51,0.13,1.731,1.9972,2336688,17800353.0,2039880000.0,893880000.0 2005-02-22,'600138,中 青 旅,7.51,7.55,7.28,7.29,7.29,0.22,3.0178,1.6631,1945834,14493475.0,2005170000.0,878670000.0 2005-02-21,'600138,中 青 旅,7.29,7.35,7.18,7.25,7.21,0.08,1.1096,0.7639,893757,6487528.0,1946430000.0,852930000.0 2005-02-18,'600138,中 青 旅,7.21,7.3,7.16,7.3,7.34,-0.13,-1.7711,0.4027,471149,3408145.0,1925070000.0,843570000.0 2005-02-17,'600138,中 青 旅,7.34,7.35,7.18,7.24,7.23,0.11,1.5214,0.4825,564516,4105275.0,1959780000.0,858780000.0 2005-02-16,'600138,中 青 旅,7.23,7.35,7.17,7.25,7.14,0.09,1.2605,0.8677,1015254,7371247.0,1930410000.0,845910000.0 2005-02-04,'600138,中 青 旅,7.14,7.22,7.02,7.04,7.05,0.09,1.2766,0.9884,1156462,8274857.0,1906380000.0,835380000.0 2005-02-03,'600138,中 青 旅,7.05,7.32,7.04,7.28,7.3,-0.25,-3.4247,1.4818,1733700,12400241.0,1882350000.0,824850000.0 2005-02-02,'600138,中 青 旅,7.3,7.31,6.82,6.83,6.82,0.48,7.0381,1.5192,1777517,12517867.0,1949100000.0,854100000.0 2005-02-01,'600138,中 青 旅,6.82,7.05,6.8,6.92,6.9,-0.08,-1.1594,0.6105,714250,4937587.0,1820940000.0,797940000.0 2005-01-31,'600138,中 青 旅,6.9,7.12,6.88,7.12,7.13,-0.23,-3.2258,0.7171,839027,5821302.0,1842300000.0,807300000.0 2005-01-28,'600138,中 青 旅,7.13,7.24,7.13,7.21,7.24,-0.11,-1.5193,0.4251,497400,3566043.0,1903710000.0,834210000.0 2005-01-27,'600138,中 青 旅,7.24,7.33,7.1,7.11,7.14,0.1,1.4006,0.6375,745849,5382935.0,1933080000.0,847080000.0 2005-01-26,'600138,中 青 旅,7.14,7.33,7.13,7.32,7.31,-0.17,-2.3256,0.9049,1058685,7623331.0,1906380000.0,835380000.0 2005-01-25,'600138,中 青 旅,7.31,7.45,7.28,7.45,7.48,-0.17,-2.2727,0.6905,807871,5915509.0,1951770000.0,855270000.0 2005-01-24,'600138,中 青 旅,7.48,7.6,7.41,7.5,7.35,0.13,1.7687,0.9953,1164450,8730890.0,1997160000.0,875160000.0 2005-01-21,'600138,中 青 旅,7.35,7.36,6.96,7.04,7.04,0.31,4.4034,0.8555,1000877,7188854.0,1962450000.0,859950000.0 2005-01-20,'600138,中 青 旅,7.04,7.23,7.03,7.2,7.23,-0.19,-2.6279,0.8474,991400,7040187.0,1879680000.0,823680000.0 2005-01-19,'600138,中 青 旅,7.23,7.42,7.21,7.42,7.41,-0.18,-2.4291,0.4295,502500,3660579.0,1930410000.0,845910000.0 2005-01-18,'600138,中 青 旅,7.41,7.42,7.26,7.29,7.26,0.15,2.0661,0.3447,403350,2955850.0,1978470000.0,866970000.0 2005-01-17,'600138,中 青 旅,7.26,7.48,7.23,7.4,7.5,-0.24,-3.2,0.5884,688400,5025667.0,1938420000.0,849420000.0 2005-01-14,'600138,中 青 旅,7.5,7.77,7.46,7.67,7.72,-0.22,-2.8497,0.6005,702534,5340239.0,2002500000.0,877500000.0 2005-01-13,'600138,中 青 旅,7.72,7.79,7.62,7.7,7.65,0.07,0.915,0.6749,789612,6090454.0,2061240000.0,903240000.0 2005-01-12,'600138,中 青 旅,7.65,7.72,7.56,7.71,7.71,-0.06,-0.7782,0.4043,473050,3605100.0,2042550000.0,895050000.0 2005-01-11,'600138,中 青 旅,7.71,7.78,7.64,7.76,7.73,-0.02,-0.2587,0.3904,456800,3523876.0,2058570000.0,902070000.0 2005-01-10,'600138,中 青 旅,7.73,7.75,7.58,7.64,7.65,0.08,1.0458,0.56,655165,5025505.0,2063910000.0,904410000.0 2005-01-07,'600138,中 青 旅,7.65,7.7,7.45,7.5,7.46,0.19,2.5469,0.5789,677359,5154911.0,2042550000.0,895050000.0 2005-01-06,'600138,中 青 旅,7.46,7.6,7.43,7.6,7.62,-0.16,-2.0997,0.5821,681086,5106094.0,1991820000.0,872820000.0 2005-01-05,'600138,中 青 旅,7.62,7.69,7.45,7.45,7.49,0.13,1.7356,0.403,471545,3567127.0,2034540000.0,891540000.0 2005-01-04,'600138,中 青 旅,7.49,7.56,7.38,7.56,7.55,-0.06,-0.7947,0.2861,334743,2505974.0,1999830000.0,876330000.0 2004-12-31,'600138,中 青 旅,7.55,7.94,7.55,7.62,7.67,-0.12,-1.5645,0.998,1167605,9024558.0,2015850000.0,883350000.0 2004-12-30,'600138,中 青 旅,7.67,7.68,7.36,7.48,7.55,0.12,1.5894,1.3686,1601251,12040329.0,2047890000.0,897390000.0 2004-12-29,'600138,中 青 旅,7.55,7.83,7.39,7.75,7.84,-0.29,-3.699,2.7709,3241906,24547596.0,2015850000.0,883350000.0 2004-12-28,'600138,中 青 旅,7.84,8.19,7.8,7.98,8.08,-0.24,-2.9703,1.5413,1803264,14384801.0,2093280000.0,917280000.0 2004-12-27,'600138,中 青 旅,8.08,8.2,7.9,8.13,8.11,-0.03,-0.3699,1.2849,1503313,12068414.0,2157360000.0,945360000.0 2004-12-24,'600138,中 青 旅,8.11,8.21,7.8,7.8,7.81,0.3,3.8412,3.0039,3514578,28365633.0,2165370000.0,948870000.0 2004-12-23,'600138,中 青 旅,7.81,7.95,7.71,7.9,7.89,-0.08,-1.0139,1.0995,1286457,10039350.0,2085270000.0,913770000.0 2004-12-22,'600138,中 青 旅,7.89,8.08,7.62,7.65,7.62,0.27,3.5433,1.5781,1846399,14531114.0,2106630000.0,923130000.0 2004-12-21,'600138,中 青 旅,7.62,7.7,7.6,7.7,7.61,0.01,0.1314,0.4594,537481,4108444.0,2034540000.0,891540000.0 2004-12-20,'600138,中 青 旅,7.61,7.74,7.53,7.73,7.8,-0.19,-2.4359,0.8425,985742,7488264.0,2031870000.0,890370000.0 2004-12-17,'600138,中 青 旅,7.8,7.94,7.75,7.83,7.84,-0.04,-0.5102,0.4924,576054,4521201.0,2082600000.0,912600000.0 2004-12-16,'600138,中 青 旅,7.84,8.18,7.75,8.18,8.11,-0.27,-3.3292,1.1267,1318228,10498119.0,2093280000.0,917280000.0 2004-12-15,'600138,中 青 旅,8.11,8.19,8.01,8.09,8.09,0.02,0.2472,0.7715,902597,7314985.0,2165370000.0,948870000.0 2004-12-14,'600138,中 青 旅,8.09,8.18,8.08,8.13,8.12,-0.03,-0.3695,0.448,524200,4260784.0,2160030000.0,946530000.0 2004-12-13,'600138,中 青 旅,8.12,8.31,8.05,8.25,8.31,-0.19,-2.2864,0.9473,1108310,9014770.0,2168040000.0,950040000.0 2004-12-10,'600138,中 青 旅,8.31,8.55,8.28,8.55,8.59,-0.28,-3.2596,0.9371,1096409,9175170.0,2218770000.0,972270000.0 2004-12-09,'600138,中 青 旅,8.59,8.71,8.42,8.6,8.54,0.05,0.5855,0.4576,535419,4601267.0,2293530000.0,1005030000.0 2004-12-08,'600138,中 青 旅,8.54,8.8,8.45,8.79,8.67,-0.13,-1.4994,0.4942,578180,4952075.0,2280180000.0,999180000.0 2004-12-07,'600138,中 青 旅,8.67,8.88,8.65,8.82,8.86,-0.19,-2.1445,0.473,553440,4835188.0,2314890000.0,1014390000.0 2004-12-06,'600138,中 青 旅,8.86,8.88,8.7,8.8,8.76,0.1,1.1415,0.5619,657383,5797903.0,2365620000.0,1036620000.0 2004-12-03,'600138,中 青 旅,8.76,8.88,8.65,8.72,8.69,0.07,0.8055,0.6165,721335,6322030.0,2338920000.0,1024920000.0 2004-12-02,'600138,中 青 旅,8.69,8.72,8.4,8.7,8.71,-0.02,-0.2296,1.2664,1481716,12731075.0,2320230000.0,1016730000.0 2004-12-01,'600138,中 青 旅,8.71,8.85,8.66,8.81,8.83,-0.12,-1.359,0.3692,431980,3779379.0,2325570000.0,1019070000.0 2004-11-30,'600138,中 青 旅,8.83,8.9,8.63,8.76,8.77,0.06,0.6841,0.8228,962629,8380984.0,2357610000.0,1033110000.0 2004-11-29,'600138,中 青 旅,8.77,9.03,8.72,8.9,8.9,-0.13,-1.4607,1.1879,1389804,12354540.0,2341590000.0,1026090000.0 2004-11-26,'600138,中 青 旅,8.9,8.99,8.8,8.82,8.77,0.13,1.4823,1.1225,1313340,11675780.0,2376300000.0,1041300000.0 2004-11-25,'600138,中 青 旅,8.77,8.94,8.67,8.7,8.75,0.02,0.2286,1.0319,1207340,10647866.0,2341590000.0,1026090000.0 2004-11-24,'600138,中 青 旅,8.75,9.17,8.75,9.0,9.0,-0.25,-2.7778,1.5639,1829762,16455312.0,2336250000.0,1023750000.0 2004-11-23,'600138,中 青 旅,9.0,9.03,8.8,8.84,8.85,0.15,1.6949,1.1439,1338373,11934593.0,2403000000.0,1053000000.0 2004-11-22,'600138,中 青 旅,8.85,8.99,8.81,8.95,8.92,-0.07,-0.7847,1.1723,1371540,12179034.0,2362950000.0,1035450000.0 2004-11-19,'600138,中 青 旅,8.92,9.0,8.82,8.96,8.96,-0.04,-0.4464,0.7845,917841,8180275.0,2381640000.0,1043640000.0 2004-11-18,'600138,中 青 旅,8.96,8.99,8.68,8.68,8.72,0.24,2.7523,1.0032,1173688,10407761.0,2392320000.0,1048320000.0 2004-11-17,'600138,中 青 旅,8.72,8.86,8.61,8.86,8.86,-0.14,-1.5801,0.8833,1033450,8985586.0,2328240000.0,1020240000.0 2004-11-16,'600138,中 青 旅,8.86,9.06,8.82,9.0,8.92,-0.06,-0.6727,0.8524,997260,8886655.0,2365620000.0,1036620000.0 2004-11-15,'600138,中 青 旅,8.92,8.93,8.68,8.8,8.66,0.26,3.0023,1.1034,1290961,11401081.0,2381640000.0,1043640000.0 2004-11-12,'600138,中 青 旅,8.66,8.86,8.55,8.59,8.62,0.04,0.464,1.1063,1294383,11264255.0,2312220000.0,1013220000.0 2004-11-11,'600138,中 青 旅,8.62,9.07,8.56,8.8,8.72,-0.1,-1.1468,2.5248,2954067,26213288.0,2301540000.0,1008540000.0 2004-11-10,'600138,中 青 旅,8.72,8.78,8.23,8.41,8.23,0.49,5.9538,1.9468,2277802,19460354.0,2328240000.0,1020240000.0 2004-11-09,'600138,中 青 旅,8.23,8.3,8.13,8.2,8.2,0.03,0.3659,1.0063,1177361,9659604.0,2197410000.0,962910000.0 2004-11-08,'600138,中 青 旅,8.2,8.36,8.12,8.34,8.35,-0.15,-1.7964,0.7623,891844,7321802.0,2189400000.0,959400000.0 2004-11-05,'600138,中 青 旅,8.35,8.55,8.25,8.4,8.39,-0.04,-0.4768,0.8117,949726,7962698.0,2229450000.0,976950000.0 2004-11-04,'600138,中 青 旅,8.39,8.7,8.36,8.58,8.5,-0.11,-1.2941,0.8171,956056,8148969.0,2240130000.0,981630000.0 2004-11-03,'600138,中 青 旅,8.5,8.54,8.33,8.4,8.38,0.12,1.432,0.9052,1059125,8957474.0,2269500000.0,994500000.0 2004-11-02,'600138,中 青 旅,8.38,8.69,8.3,8.6,8.65,-0.27,-3.1214,1.2736,1490091,12617162.0,2237460000.0,980460000.0 2004-11-01,'600138,中 青 旅,8.65,9.0,8.6,8.78,8.78,-0.13,-1.4806,1.2996,1520577,13331490.0,2309550000.0,1012050000.0 2004-10-29,'600138,中 青 旅,8.78,9.01,8.28,8.49,8.81,-0.03,-0.3405,2.2345,2614318,22999108.0,2344260000.0,1027260000.0 2004-10-28,'600138,中 青 旅,8.81,9.05,8.47,8.58,8.54,0.27,3.1616,3.745,4381620,38825580.0,2352270000.0,1030770000.0 2004-10-27,'600138,中 青 旅,8.54,8.58,8.22,8.58,8.49,0.05,0.5889,1.7684,2068977,17368906.0,2280180000.0,999180000.0 2004-10-26,'600138,中 青 旅,8.49,8.72,8.2,8.55,8.69,-0.2,-2.3015,1.6006,1872670,15828894.0,2266830000.0,993330000.0 2004-10-25,'600138,中 青 旅,8.69,8.71,8.46,8.53,8.5,0.19,2.2353,2.0303,2375462,20413803.0,2320230000.0,1016730000.0 2004-10-22,'600138,中 青 旅,8.5,8.51,8.02,8.25,8.25,0.25,3.0303,1.9153,2240933,18617476.0,2269500000.0,994500000.0 2004-10-21,'600138,中 青 旅,8.25,8.52,8.19,8.49,8.45,-0.2,-2.3669,0.8377,980155,8205475.0,2202750000.0,965250000.0 2004-10-20,'600138,中 青 旅,8.45,8.46,8.1,8.35,8.29,0.16,1.93,0.9317,1090043,8974710.0,2256150000.0,988650000.0 2004-10-19,'600138,中 青 旅,8.29,8.64,8.25,8.42,8.41,-0.12,-1.4269,1.0891,1274216,10786011.0,2213430000.0,969930000.0 2004-10-18,'600138,中 青 旅,8.41,8.5,8.15,8.22,8.27,0.14,1.6929,1.059,1239081,10343777.0,2245470000.0,983970000.0 2004-10-15,'600138,中 青 旅,8.27,8.55,8.09,8.5,8.52,-0.25,-2.9343,1.6995,1988423,16472910.0,2208090000.0,967590000.0 2004-10-14,'600138,中 青 旅,8.52,9.2,8.21,9.2,9.12,-0.6,-6.5789,2.3107,2703525,23491344.0,2274840000.0,996840000.0 2004-10-13,'600138,中 青 旅,9.12,9.2,8.9,8.9,8.94,0.18,2.0134,1.1385,1332018,12087536.0,2435040000.0,1067040000.0 2004-10-12,'600138,中 青 旅,8.94,9.25,8.92,9.1,9.15,-0.21,-2.2951,1.4474,1693405,15392975.0,2386980000.0,1045980000.0 2004-10-11,'600138,中 青 旅,9.15,9.5,9.1,9.2,9.19,-0.04,-0.4353,3.7132,4344495,40580894.0,2443050000.0,1070550000.0 2004-10-08,'600138,中 青 旅,9.19,9.2,8.58,8.79,8.79,0.4,4.5506,1.9313,2259601,20053545.0,2453730000.0,1075230000.0 2004-09-30,'600138,中 青 旅,8.79,9.1,8.63,9.0,9.04,-0.25,-2.7655,1.8532,2168247,19243284.0,2346930000.0,1028430000.0 2004-09-29,'600138,中 青 旅,9.04,9.25,8.85,8.85,8.96,0.08,0.8929,1.9345,2263307,20551054.0,2413680000.0,1057680000.0 2004-09-28,'600138,中 青 旅,8.96,8.98,8.55,8.8,8.78,0.18,2.0501,2.8366,3318859,28914781.0,2392320000.0,1048320000.0 2004-09-27,'600138,中 青 旅,8.78,9.34,8.71,9.1,9.0,-0.22,-2.4444,3.651,4271653,38238609.0,2344260000.0,1027260000.0 2004-09-24,'600138,中 青 旅,9.0,9.74,8.9,9.51,9.47,-0.47,-4.963,5.0779,5941198,56120294.0,2403000000.0,1053000000.0 2004-09-23,'600138,中 青 旅,9.47,9.48,9.1,9.14,9.16,0.31,3.3843,3.1296,3661600,33878126.0,2528490000.0,1107990000.0 2004-09-22,'600138,中 青 旅,9.16,9.51,9.07,9.45,9.52,-0.36,-3.7815,4.8234,5643370,52372496.0,2445720000.0,1071720000.0 2004-09-21,'600138,中 青 旅,9.52,9.8,8.88,9.15,9.13,0.39,4.2716,6.7831,7936222,74272259.0,2541840000.0,1113840000.0 2004-09-20,'600138,中 青 旅,9.13,9.18,8.74,8.88,8.74,0.39,4.4622,5.4083,6327732,56612036.0,2437710000.0,1068210000.0 2004-09-17,'600138,中 青 旅,8.74,8.85,8.41,8.54,8.54,0.2,2.3419,7.2732,8509654,73786285.0,2333580000.0,1022580000.0 2004-09-16,'600138,中 青 旅,8.54,8.6,8.03,8.18,8.1,0.44,5.4321,6.8158,7974482,66102248.0,2280180000.0,999180000.0 2004-09-15,'600138,中 青 旅,8.1,8.29,7.6,7.62,7.61,0.49,6.4389,6.7057,7845724,63011985.0,2162700000.0,947700000.0 2004-09-14,'600138,中 青 旅,7.61,7.74,7.45,7.48,7.34,0.27,3.6785,1.7017,1991024,15110499.0,2031870000.0,890370000.0 2004-09-13,'600138,中 青 旅,7.34,7.78,7.28,7.7,7.75,-0.41,-5.2903,1.8741,2192732,16359921.0,1959780000.0,858780000.0 2004-09-10,'600138,中 青 旅,7.75,7.76,7.53,7.6,7.7,0.05,0.6494,1.1082,1296578,9944477.0,2069250000.0,906750000.0 2004-09-09,'600138,中 青 旅,7.7,7.89,7.6,7.88,7.88,-0.18,-2.2843,1.603,1875452,14447114.0,2055900000.0,900900000.0 2004-09-08,'600138,中 青 旅,7.88,8.0,7.85,7.91,7.91,-0.03,-0.3793,2.7015,3160787,25040465.0,2103960000.0,921960000.0 2004-09-07,'600138,中 青 旅,7.91,7.92,7.7,7.85,7.82,0.09,1.1509,2.428,2840735,22225963.0,2111970000.0,925470000.0 2004-09-06,'600138,中 青 旅,7.82,7.85,7.61,7.64,7.61,0.21,2.7595,3.0265,3540969,27545895.0,2087940000.0,914940000.0 2004-09-03,'600138,中 青 旅,7.61,7.65,7.47,7.59,7.64,-0.03,-0.3927,2.9557,3458160,26139171.0,2031870000.0,890370000.0 2004-09-02,'600138,中 青 旅,7.64,7.72,7.28,7.28,7.3,0.34,4.6575,5.1618,6039287,45386220.0,2039880000.0,893880000.0 2004-09-01,'600138,中 青 旅,7.3,7.39,7.24,7.39,7.4,-0.1,-1.3514,0.5461,638950,4659791.0,1949100000.0,854100000.0 2004-08-31,'600138,中 青 旅,7.4,7.58,7.26,7.4,7.17,0.23,3.2078,3.8893,4550478,33428180.0,1975800000.0,865800000.0 2004-08-30,'600138,中 青 旅,7.17,7.51,7.1,7.51,7.58,-0.41,-5.409,2.0339,2379700,17126716.0,1914390000.0,838890000.0 2004-08-27,'600138,中 青 旅,7.58,7.72,7.54,7.67,7.67,-0.09,-1.1734,0.821,960570,7296154.0,2023860000.0,886860000.0 2004-08-26,'600138,中 青 旅,7.67,7.7,7.6,7.7,7.69,-0.02,-0.2601,0.8488,993047,7579317.0,2047890000.0,897390000.0 2004-08-25,'600138,中 青 旅,7.69,7.82,7.63,7.7,7.69,0.0,0.0,1.046,1223873,9424791.0,2053230000.0,899730000.0 2004-08-24,'600138,中 青 旅,7.69,7.85,7.63,7.66,7.66,0.03,0.3916,1.906,2230022,17224425.0,2053230000.0,899730000.0 2004-08-23,'600138,中 青 旅,7.66,7.83,7.65,7.78,7.78,-0.12,-1.5424,1.1712,1370310,10557101.0,2045220000.0,896220000.0 2004-08-20,'600138,中 青 旅,7.78,7.9,7.62,7.86,7.84,-0.06,-0.7653,2.1989,2572753,19976794.0,2077260000.0,910260000.0 2004-08-19,'600138,中 青 旅,7.84,7.95,7.75,7.8,7.76,0.08,1.0309,3.1921,3734718,29262851.0,2093280000.0,917280000.0 2004-08-18,'600138,中 青 旅,7.76,7.9,7.71,7.76,7.75,0.01,0.129,1.7974,2102973,16413669.0,2071920000.0,907920000.0 2004-08-17,'600138,中 青 旅,7.75,8.05,7.71,7.85,7.85,-0.1,-1.2739,2.0005,2340595,18333064.0,2069250000.0,906750000.0 2004-08-16,'600138,中 青 旅,7.85,8.0,7.75,7.85,7.81,0.04,0.5122,2.2988,2689595,21255426.0,2095950000.0,918450000.0 2004-08-13,'600138,中 青 旅,7.81,7.97,7.7,7.78,7.78,0.03,0.3856,2.7494,3216806,25293677.0,2085270000.0,913770000.0 2004-08-12,'600138,中 青 旅,7.78,7.84,7.6,7.8,7.71,0.07,0.9079,2.5211,2949705,22801600.0,2077260000.0,910260000.0 2004-08-11,'600138,中 青 旅,7.71,7.87,7.58,7.7,7.7,0.01,0.1299,2.4664,2885663,22276892.0,2058570000.0,902070000.0 2004-08-10,'600138,中 青 旅,7.7,7.78,7.58,7.75,7.71,-0.01,-0.1297,1.4814,1733195,13326448.0,2055900000.0,900900000.0 2004-08-09,'600138,中 青 旅,7.71,7.77,7.45,7.52,7.52,0.19,2.5266,1.6935,1981445,15084059.0,2058570000.0,902070000.0 2004-08-06,'600138,中 青 旅,7.52,7.64,7.45,7.5,7.47,0.05,0.6693,0.9711,1136210,8541720.0,2007840000.0,879840000.0 2004-08-05,'600138,中 青 旅,7.47,7.7,7.42,7.58,7.59,-0.12,-1.581,1.5584,1823350,13809389.0,1994490000.0,873990000.0 2004-08-04,'600138,中 青 旅,7.59,7.67,7.25,7.25,7.21,0.38,5.2705,3.5325,4132985,31023988.0,2026530000.0,888030000.0 2004-08-03,'600138,中 青 旅,7.21,7.25,7.12,7.18,7.2,0.01,0.1389,0.5634,659162,4731686.0,1925070000.0,843570000.0 2004-08-02,'600138,中 青 旅,7.2,7.29,7.11,7.25,7.25,-0.05,-0.6897,0.4984,583167,4192184.0,1922400000.0,842400000.0 2004-07-30,'600138,中 青 旅,7.25,7.4,7.2,7.38,7.37,-0.12,-1.6282,1.0959,1282199,9323280.0,1935750000.0,848250000.0 2004-07-29,'600138,中 青 旅,7.37,7.45,7.13,7.14,7.14,0.23,3.2213,1.8204,2129840,15531308.0,1967790000.0,862290000.0 2004-07-28,'600138,中 青 旅,7.14,7.23,7.02,7.23,7.15,-0.01,-0.1399,0.5086,595045,4237430.0,1906380000.0,835380000.0 2004-07-27,'600138,中 青 旅,7.15,7.2,7.05,7.18,7.18,-0.03,-0.4178,0.7022,821570,5855911.0,1909050000.0,836550000.0 2004-07-26,'600138,中 青 旅,7.18,7.32,6.99,7.08,7.06,0.12,1.6997,1.4646,1713535,12222697.0,1917060000.0,840060000.0 2004-07-23,'600138,中 青 旅,7.06,7.25,7.04,7.22,7.27,-0.21,-2.8886,1.673,1957392,13909785.0,1885020000.0,826020000.0 2004-07-22,'600138,中 青 旅,7.27,7.58,7.21,7.52,7.56,-0.29,-3.836,1.577,1845087,13535313.0,1941090000.0,850590000.0 2004-07-21,'600138,中 青 旅,7.56,7.59,7.43,7.43,7.44,0.12,1.6129,1.8222,2131989,16033145.0,2018520000.0,884520000.0 2004-07-20,'600138,中 青 旅,7.44,7.8,7.35,7.8,7.77,-0.33,-4.2471,4.8047,5621450,42168401.0,1986480000.0,870480000.0 2004-07-19,'600138,中 青 旅,7.77,8.18,7.75,8.15,8.12,-0.35,-4.3103,4.2247,4942898,39380417.0,2074590000.0,909090000.0 2004-07-16,'600138,中 青 旅,8.12,8.8,8.02,8.08,8.08,0.04,0.495,11.7203,13712746,112653975.0,2168040000.0,950040000.0 2004-07-15,'600138,中 青 旅,8.08,8.25,8.0,8.08,8.05,0.03,0.3727,3.5276,4127326,33341276.0,2157360000.0,945360000.0 2004-07-14,'600138,中 青 旅,8.05,8.3,7.88,8.02,8.05,0.0,0.0,1.5148,1772271,14241543.0,2149350000.0,941850000.0 2004-07-13,'600138,中 青 旅,8.05,8.18,7.82,8.05,8.05,0.0,0.0,1.7394,2035140,16243288.0,2149350000.0,941850000.0 2004-07-12,'600138,中 青 旅,8.05,8.21,8.0,8.13,8.18,-0.13,-1.5892,1.4237,1665739,13430106.0,2149350000.0,941850000.0 2004-07-09,'600138,中 青 旅,8.18,8.37,7.85,7.92,7.9,0.28,3.5443,5.1188,5989039,48961527.0,2184060000.0,957060000.0 2004-07-08,'600138,中 青 旅,7.9,8.0,7.72,7.83,7.83,0.07,0.894,1.7896,2093803,16567429.0,2109300000.0,924300000.0 2004-07-07,'600138,中 青 旅,7.83,7.94,7.74,7.77,7.74,0.09,1.1628,1.5202,1778583,13880401.0,2090610000.0,916110000.0 2004-07-06,'600138,中 青 旅,7.74,8.12,7.58,7.6,7.61,0.13,1.7083,5.0196,5872985,46176154.0,2066580000.0,905580000.0 2004-07-05,'600138,中 青 旅,7.61,7.8,7.53,7.76,7.86,-0.25,-3.1807,1.6518,1932633,14747160.0,2031870000.0,890370000.0 2004-07-02,'600138,中 青 旅,7.86,8.3,7.6,8.21,8.28,-0.42,-5.0725,7.52,8798457,69265024.0,2098620000.0,919620000.0 2004-07-01,'600138,中 青 旅,8.28,8.41,8.19,8.26,8.25,0.03,0.3636,6.6247,7750951,63994238.0,2210760000.0,968760000.0 2004-06-30,'600138,中 青 旅,8.25,8.45,8.18,8.33,8.31,-0.06,-0.722,1.2272,1435800,11951556.0,2202750000.0,965250000.0 2004-06-29,'600138,中 青 旅,8.31,8.58,8.23,8.35,8.3,0.01,0.1205,0.7045,824250,6882177.0,2218770000.0,972270000.0 2004-06-28,'600138,中 青 旅,0.0,0.0,0.0,0.0,8.3,None,None,0.0,0,0.0,2216100000.0,971100000.0 2004-06-25,'600138,中 青 旅,8.3,8.45,8.12,8.26,8.27,0.03,0.3628,0.6818,797730,6623263.0,2216100000.0,971100000.0 2004-06-24,'600138,中 青 旅,8.27,8.46,8.18,8.37,8.44,-0.17,-2.0142,1.0721,1254414,10386359.0,2208090000.0,967590000.0 2004-06-23,'600138,中 青 旅,8.44,8.73,8.1,8.72,8.87,-0.43,-4.8478,1.7904,2094805,17423662.0,2253480000.0,987480000.0 2004-06-22,'600138,中 青 旅,8.87,9.29,8.6,8.78,8.76,0.11,1.2557,5.862,6858590,60443119.0,2368290000.0,1037790000.0 2004-06-21,'600138,中 青 旅,8.76,8.99,8.62,8.7,8.73,0.03,0.3436,2.8911,3382550,29507357.0,2338920000.0,1024920000.0 2004-06-18,'600138,中 青 旅,8.73,9.68,8.64,9.5,9.6,-0.87,-9.0625,1.1354,1328400,11913966.0,2330910000.0,1021410000.0 2004-06-17,'600138,中 青 旅,9.6,9.87,9.5,9.84,9.9,-0.3,-3.0303,0.4318,505255,4911849.0,2563200000.0,1123200000.0 2004-06-16,'600138,中 青 旅,9.9,10.04,9.79,9.88,9.9,0.0,0.0,3.9256,4592940,45372294.0,2643300000.0,1158300000.0 2004-06-15,'600138,中 青 旅,9.9,9.97,9.69,9.78,9.8,0.1,1.0204,0.7879,921805,9086472.0,2643300000.0,1158300000.0 2004-06-14,'600138,中 青 旅,9.8,9.94,9.71,9.88,9.89,-0.09,-0.91,0.3167,370496,3627089.0,2616600000.0,1146600000.0 2004-06-11,'600138,中 青 旅,9.89,10.3,9.68,9.69,9.79,0.1,1.0215,2.3571,2757809,27300169.0,2640630000.0,1157130000.0 2004-06-10,'600138,中 青 旅,9.79,9.8,9.55,9.59,9.64,0.15,1.556,1.2798,1497309,14486145.0,2613930000.0,1145430000.0 2004-06-09,'600138,中 青 旅,9.64,10.38,9.45,10.22,10.24,-0.6,-5.8594,0.9491,1110500,10879249.0,2573880000.0,1127880000.0 2004-06-08,'600138,中 青 旅,10.24,10.35,10.14,10.27,10.28,-0.04,-0.3891,0.7363,861500,8772735.0,2734080000.0,1198080000.0 2004-06-07,'600138,中 青 旅,10.28,10.45,10.18,10.4,10.45,-0.17,-1.6268,0.8356,977655,10018554.0,2744760000.0,1202760000.0 2004-06-04,'600138,中 青 旅,10.45,10.58,10.3,10.42,10.4,0.05,0.4808,1.6648,1947800,20362823.0,2790150000.0,1222650000.0 2004-06-03,'600138,中 青 旅,10.4,10.5,10.33,10.33,10.35,0.05,0.4831,2.0691,2420828,25183613.0,2776800000.0,1216800000.0 2004-06-02,'600138,中 青 旅,10.35,10.42,10.32,10.34,10.36,-0.01,-0.0965,1.4148,1655300,17155720.0,2763450000.0,1210950000.0 2004-06-01,'600138,中 青 旅,10.36,10.45,10.25,10.3,10.31,0.05,0.485,2.4078,2817174,29112572.0,2766120000.0,1212120000.0 2004-05-31,'600138,中 青 旅,10.31,10.4,10.2,10.26,10.27,0.04,0.3895,1.3515,1581263,16291521.0,2752770000.0,1206270000.0 2004-05-28,'600138,中 青 旅,10.27,10.36,10.15,10.25,10.29,-0.02,-0.1944,2.26,2644173,27093369.0,2742090000.0,1201590000.0 2004-05-27,'600138,中 青 旅,10.29,10.44,10.15,10.18,10.16,0.13,1.2795,2.9349,3433881,35147069.0,2747430000.0,1203930000.0 2004-05-26,'600138,中 青 旅,10.16,10.3,10.05,10.13,10.13,0.03,0.2962,0.3613,422701,4284997.0,2712720000.0,1188720000.0 2004-05-25,'600138,中 青 旅,10.13,10.34,10.09,10.28,10.29,-0.16,-1.5549,0.3162,369944,3763244.0,2704710000.0,1185210000.0 2004-05-24,'600138,中 青 旅,10.29,10.48,10.2,10.3,10.31,-0.02,-0.194,0.3203,374794,3850576.0,2747430000.0,1203930000.0 2004-05-21,'600138,中 青 旅,10.31,10.42,10.18,10.33,10.43,-0.12,-1.1505,0.9209,1077396,11106274.0,2752770000.0,1206270000.0 2004-05-20,'600138,中 青 旅,10.43,10.67,10.25,10.31,10.34,0.09,0.8704,6.3356,7412608,76777505.0,2784810000.0,1220310000.0 2004-05-19,'600138,中 青 旅,10.34,10.55,10.1,10.3,10.34,0.0,0.0,1.5286,1788430,18508138.0,2760780000.0,1209780000.0 2004-05-18,'600138,中 青 旅,10.34,11.18,10.18,10.18,10.16,0.18,1.7717,2.1494,2514801,25941191.0,2760780000.0,1209780000.0 2004-05-17,'600138,中 青 旅,10.16,10.4,10.11,10.35,10.46,-0.3,-2.8681,0.5231,612000,6273648.0,2712720000.0,1188720000.0 2004-05-14,'600138,中 青 旅,10.46,10.52,9.99,10.37,10.36,0.1,0.9653,1.8756,2194494,22414561.0,2792820000.0,1223820000.0 2004-05-13,'600138,中 青 旅,10.36,10.55,10.32,10.45,10.47,-0.11,-1.0506,0.4582,536130,5584639.0,2766120000.0,1212120000.0 2004-05-12,'600138,中 青 旅,10.47,10.6,10.31,10.31,10.26,0.21,2.0468,1.4495,1695910,17696522.0,2795490000.0,1224990000.0 2004-05-11,'600138,中 青 旅,10.26,10.48,10.23,10.3,10.27,-0.01,-0.0974,0.4163,487052,5035912.0,2739420000.0,1200420000.0 2004-05-10,'600138,中 青 旅,10.27,10.55,10.25,10.35,10.27,0.0,0.0,0.3439,402354,4158257.0,2742090000.0,1201590000.0 2004-04-30,'600138,中 青 旅,10.27,10.43,10.08,10.1,10.05,0.22,2.1891,1.0051,1175984,12046360.0,2742090000.0,1201590000.0 2004-04-29,'600138,中 青 旅,10.05,10.47,10.0,10.26,10.3,-0.25,-2.4272,0.4898,573090,5818130.0,2683350000.0,1175850000.0 2004-04-28,'600138,中 青 旅,10.3,10.45,10.15,10.22,10.22,0.08,0.7828,0.5619,657399,6775261.0,2750100000.0,1205100000.0 2004-04-27,'600138,中 青 旅,10.22,11.0,10.06,10.15,10.19,0.03,0.2944,0.9712,1136329,11672358.0,2728740000.0,1195740000.0 2004-04-26,'600138,中 青 旅,0.0,0.0,0.0,0.0,10.19,None,None,0.0,0,0.0,2720730000.0,1192230000.0 2004-04-23,'600138,中 青 旅,10.19,11.3,10.19,11.3,11.32,-1.13,-9.9823,2.5974,3039000,31607953.0,2720730000.0,1192230000.0 2004-04-22,'600138,中 青 旅,11.32,11.65,11.2,11.22,11.22,0.1,0.8913,1.5622,1827781,20961842.0,3022440000.0,1324440000.0 2004-04-21,'600138,中 青 旅,11.22,12.39,11.12,12.33,12.35,-1.13,-9.1498,2.3153,2708905,31381838.0,2995740000.0,1312740000.0 2004-04-20,'600138,中 青 旅,12.35,12.58,12.25,12.45,12.43,-0.08,-0.6436,1.7431,2039370,25188951.0,3297450000.0,1444950000.0 2004-04-19,'600138,中 青 旅,12.43,12.7,12.22,12.27,12.26,0.17,1.3866,3.7979,4443563,55183487.0,3318810000.0,1454310000.0 2004-04-16,'600138,中 青 旅,12.26,12.43,12.1,12.23,12.23,0.03,0.2453,2.5014,2926596,35793680.0,3273420000.0,1434420000.0 2004-04-15,'600138,中 青 旅,12.23,12.45,12.07,12.2,12.2,0.03,0.2459,1.7919,2096562,25643162.0,3265410000.0,1430910000.0 2004-04-14,'600138,中 青 旅,12.2,12.48,12.05,12.37,12.37,-0.17,-1.3743,1.7828,2085910,25545177.0,3257400000.0,1427400000.0 2004-04-13,'600138,中 青 旅,12.37,12.6,12.2,12.28,12.26,0.11,0.8972,5.9967,7016140,86848257.0,3302790000.0,1447290000.0 2004-04-12,'600138,中 青 旅,12.26,12.41,12.05,12.08,12.07,0.19,1.5742,2.7465,3213428,39461991.0,3273420000.0,1434420000.0 2004-04-09,'600138,中 青 旅,12.07,12.5,11.97,12.3,12.34,-0.27,-2.188,2.1055,2463487,30143508.0,3222690000.0,1412190000.0 2004-04-08,'600138,中 青 旅,12.34,12.58,12.15,12.26,12.64,-0.3,-2.3734,5.4708,6400858,79061665.0,3294780000.0,1443780000.0 2004-04-07,'600138,中 青 旅,12.64,13.25,12.08,12.15,12.13,0.51,4.2045,16.671,19505066,239738271.0,3374880000.0,1478880000.0 2004-04-06,'600138,中 青 旅,12.13,12.23,11.87,11.89,11.91,0.22,1.8472,1.3895,1625738,19679476.0,3238710000.0,1419210000.0 2004-04-05,'600138,中 青 旅,11.91,12.2,11.8,12.15,12.17,-0.26,-2.1364,1.9881,2326123,27626681.0,3179970000.0,1393470000.0 2004-04-02,'600138,中 青 旅,12.17,12.38,11.99,12.28,12.31,-0.14,-1.1373,1.0716,1253799,15217257.0,3249390000.0,1423890000.0 2004-04-01,'600138,中 青 旅,12.31,12.65,12.13,12.39,12.45,-0.14,-1.1245,1.7047,1994550,24494356.0,3286770000.0,1440270000.0 2004-03-31,'600138,中 青 旅,12.45,12.58,12.18,12.2,12.3,0.15,1.2195,2.9629,3466592,43024535.0,3324150000.0,1456650000.0 2004-03-30,'600138,中 青 旅,12.3,12.45,12.13,12.3,12.37,-0.07,-0.5659,0.7303,854410,10475546.0,3284100000.0,1439100000.0 2004-03-29,'600138,中 青 旅,12.37,12.7,12.13,12.2,12.13,0.24,1.9786,2.1539,2520020,31022908.0,3302790000.0,1447290000.0 2004-03-26,'600138,中 青 旅,12.13,12.32,12.0,12.23,12.32,-0.19,-1.5422,1.7093,1999823,24323957.0,3238710000.0,1419210000.0 2004-03-25,'600138,中 青 旅,12.32,12.47,11.75,11.75,11.79,0.53,4.4953,5.0583,5918186,71670323.0,3289440000.0,1441440000.0 2004-03-24,'600138,中 青 旅,11.79,11.94,11.68,11.88,11.78,0.01,0.0849,1.507,1763145,20810908.0,3147930000.0,1379430000.0 2004-03-23,'600138,中 青 旅,11.78,11.86,11.45,11.51,11.62,0.16,1.3769,2.1528,2518825,29473188.0,3145260000.0,1378260000.0 2004-03-22,'600138,中 青 旅,11.62,11.72,11.15,11.49,11.49,0.13,1.1314,1.623,1898874,21841531.0,3102540000.0,1359540000.0 2004-03-19,'600138,中 青 旅,11.49,11.62,11.12,11.15,11.12,0.37,3.3273,1.1168,1306619,14923329.0,3067830000.0,1344330000.0 2004-03-18,'600138,中 青 旅,11.12,11.77,11.01,11.59,11.58,-0.46,-3.9724,0.9525,1114430,12656148.0,2969040000.0,1301040000.0 2004-03-17,'600138,中 青 旅,11.58,11.8,11.58,11.62,11.75,-0.17,-1.4468,1.2098,1415500,16511339.0,3091860000.0,1354860000.0 2004-03-16,'600138,中 青 旅,11.75,11.95,11.55,11.69,11.82,-0.07,-0.5922,4.2342,4954040,57940693.0,3137250000.0,1374750000.0 2004-03-15,'600138,中 青 旅,11.82,12.0,11.3,11.4,11.41,0.41,3.5933,5.0354,5891450,68507618.0,3155940000.0,1382940000.0 2004-03-12,'600138,中 青 旅,11.41,11.47,11.15,11.3,11.38,0.03,0.2636,1.2443,1455880,16410821.0,3046470000.0,1334970000.0 2004-03-11,'600138,中 青 旅,11.38,11.53,11.02,11.34,11.31,0.07,0.6189,1.2366,1446827,16336332.0,3038460000.0,1331460000.0 2004-03-10,'600138,中 青 旅,11.31,11.41,10.9,10.93,10.93,0.38,3.4767,1.458,1705862,19153915.0,3019770000.0,1323270000.0 2004-03-09,'600138,中 青 旅,10.93,11.23,10.75,11.15,11.2,-0.27,-2.4107,1.7932,2098021,22951788.0,2918310000.0,1278810000.0 2004-03-08,'600138,中 青 旅,11.2,11.52,11.1,11.3,11.5,-0.3,-2.6087,0.86,1006251,11311037.0,2990400000.0,1310400000.0 2004-03-05,'600138,中 青 旅,11.5,11.85,11.25,11.72,11.72,-0.22,-1.8771,1.0311,1206353,13842373.0,3070500000.0,1345500000.0 2004-03-04,'600138,中 青 旅,11.72,12.0,11.5,11.8,11.77,-0.05,-0.4248,1.9245,2251690,26482307.0,3129240000.0,1371240000.0 2004-03-03,'600138,中 青 旅,11.77,12.08,11.48,11.9,11.88,-0.11,-0.9259,1.6176,1892537,22314820.0,3142590000.0,1377090000.0 2004-03-02,'600138,中 青 旅,11.88,12.3,11.68,12.28,12.27,-0.39,-3.1785,1.2712,1487289,17724172.0,3171960000.0,1389960000.0 2004-03-01,'600138,中 青 旅,12.27,12.5,11.88,12.4,12.38,-0.11,-0.8885,1.292,1511629,18372060.0,3276090000.0,1435590000.0 2004-02-27,'600138,中 青 旅,12.38,12.4,11.78,11.79,11.78,0.6,5.0934,2.0358,2381861,28664954.0,3305460000.0,1448460000.0 2004-02-26,'600138,中 青 旅,11.78,12.75,11.5,12.58,12.54,-0.76,-6.0606,4.2475,4969597,59360058.0,3145260000.0,1378260000.0 2004-02-25,'600138,中 青 旅,12.54,12.68,12.0,12.0,12.27,0.27,2.2005,3.726,4359455,54404544.0,3348180000.0,1467180000.0 2004-02-24,'600138,中 青 旅,12.27,12.35,11.13,11.13,11.39,0.88,7.7261,4.5016,5266876,62071306.0,3276090000.0,1435590000.0 2004-02-23,'600138,中 青 旅,11.39,11.72,11.0,11.0,10.98,0.41,3.7341,2.4326,2846132,32519192.0,3041130000.0,1332630000.0 2004-02-20,'600138,中 青 旅,10.98,11.08,10.71,11.0,10.86,0.12,1.105,1.3955,1632780,17761480.0,2931660000.0,1284660000.0 2004-02-19,'600138,中 青 旅,10.86,11.25,10.8,11.1,11.1,-0.24,-2.1622,1.0041,1174800,12927841.0,2899620000.0,1270620000.0 2004-02-18,'600138,中 青 旅,11.1,11.36,10.9,10.98,10.95,0.15,1.3699,2.478,2899261,32063608.0,2963700000.0,1298700000.0 2004-02-17,'600138,中 青 旅,10.95,11.15,10.6,10.7,10.65,0.3,2.8169,2.439,2853587,31018425.0,2923650000.0,1281150000.0 2004-02-16,'600138,中 青 旅,10.65,10.77,10.16,10.2,10.3,0.35,3.3981,2.6796,3135123,33114429.0,2843550000.0,1246050000.0 2004-02-13,'600138,中 青 旅,10.3,10.5,10.06,10.27,10.28,0.02,0.1946,1.4481,1694307,17480578.0,2750100000.0,1205100000.0 2004-02-12,'600138,中 青 旅,10.28,10.5,9.85,9.92,9.94,0.34,3.4205,1.9943,2333317,23743339.0,2744760000.0,1202760000.0 2004-02-11,'600138,中 青 旅,9.94,10.13,9.9,10.1,10.14,-0.2,-1.9724,0.892,1043639,10423307.0,2653980000.0,1162980000.0 2004-02-10,'600138,中 青 旅,10.14,10.25,9.85,10.05,10.06,0.08,0.7952,1.9628,2296501,23149568.0,2707380000.0,1186380000.0 2004-02-09,'600138,中 青 旅,10.06,10.16,9.6,9.68,9.79,0.27,2.7579,2.1987,2572535,25840295.0,2686020000.0,1177020000.0 2004-02-06,'600138,中 青 旅,9.79,9.98,9.7,9.82,9.91,-0.12,-1.2109,1.7821,2085001,20527445.0,2613930000.0,1145430000.0 2004-02-05,'600138,中 青 旅,9.91,9.99,9.65,9.87,9.82,0.09,0.9165,1.8095,2117145,20781316.0,2645970000.0,1159470000.0 2004-02-04,'600138,中 青 旅,9.82,10.02,9.2,9.38,9.38,0.44,4.6908,3.7985,4444239,43506130.0,2621940000.0,1148940000.0 2004-02-03,'600138,中 青 旅,9.38,9.48,9.0,9.35,9.4,-0.02,-0.2128,3.256,3809494,35017559.0,2504460000.0,1097460000.0 2004-02-02,'600138,中 青 旅,9.4,10.2,9.2,10.0,9.3,0.1,1.0753,5.5575,6502273,62578449.0,2509800000.0,1099800000.0 2004-01-30,'600138,中 青 旅,9.3,9.56,8.9,8.9,8.89,0.41,4.6119,6.2478,7309939,67833451.0,2483100000.0,1088100000.0 2004-01-29,'600138,中 青 旅,8.89,8.89,7.98,7.99,8.08,0.81,10.0248,4.605,5387793,46990277.0,2373630000.0,1040130000.0 2004-01-16,'600138,中 青 旅,8.08,8.21,7.65,7.85,7.88,0.2,2.5381,3.6516,4272327,34225289.0,2157360000.0,945360000.0 2004-01-15,'600138,中 青 旅,7.88,7.95,7.33,7.48,7.51,0.37,4.9268,3.3259,3891309,30345157.0,2103960000.0,921960000.0 2004-01-14,'600138,中 青 旅,7.51,7.53,7.3,7.5,7.53,-0.02,-0.2656,0.8883,1039330,7705618.0,2005170000.0,878670000.0 2004-01-13,'600138,中 青 旅,7.53,7.57,7.3,7.35,7.44,0.09,1.2097,1.2588,1472836,10983196.0,2010510000.0,881010000.0 2004-01-12,'600138,中 青 旅,7.44,7.48,7.15,7.27,7.29,0.15,2.0576,1.0761,1259095,9266511.0,1986480000.0,870480000.0 2004-01-09,'600138,中 青 旅,7.29,7.58,7.26,7.32,7.37,-0.08,-1.0855,1.5936,1864504,13849912.0,1946430000.0,852930000.0 2004-01-08,'600138,中 青 旅,7.37,7.47,7.13,7.29,7.29,0.08,1.0974,1.898,2220630,16244775.0,1967790000.0,862290000.0 2004-01-07,'600138,中 青 旅,7.29,7.31,6.93,6.93,6.93,0.36,5.1948,2.298,2688698,19269088.0,1946430000.0,852930000.0 2004-01-06,'600138,中 青 旅,6.93,7.13,6.7,6.9,6.95,-0.02,-0.2878,1.8344,2146296,14737224.0,1850310000.0,810810000.0 2004-01-05,'600138,中 青 旅,6.95,7.1,6.9,7.0,7.04,-0.09,-1.2784,1.0495,1227951,8561921.0,1855650000.0,813150000.0 2004-01-02,'600138,中 青 旅,7.04,7.12,6.83,6.84,6.84,0.2,2.924,0.6723,786579,5471959.0,1879680000.0,823680000.0