stock_fundamentals/src/quantitative_analysis/0020.HK.csv

代码,日期,开盘价(元),最高价(元),最低价(元),收盘价(元),涨跌幅
0020.HK,2022-07-05,2.4,2.78,2.38,2.75,0.0827
0020.HK,2022-07-06,2.77,2.79,2.53,2.6,-0.0545
0020.HK,2022-07-07,2.56,2.68,2.56,2.6,0
0020.HK,2022-07-08,2.64,2.69,2.54,2.58,-0.0077
0020.HK,2022-07-11,2.6,2.6,2.52,2.54,-0.0155
0020.HK,2022-07-12,2.5,2.52,2.4,2.43,-0.0433
0020.HK,2022-07-13,2.45,2.48,2.38,2.39,-0.0165
0020.HK,2022-07-14,2.36,2.38,2.25,2.29,-0.0418
0020.HK,2022-07-15,2.28,2.36,2.15,2.16,-0.0568
0020.HK,2022-07-18,2.13,2.23,2.11,2.14,-0.0093
0020.HK,2022-07-19,2.14,2.17,2.04,2.1,-0.0187
0020.HK,2022-07-20,2.18,2.42,2.17,2.33,0.1095
0020.HK,2022-07-21,2.33,2.46,2.29,2.39,0.0258
0020.HK,2022-07-22,2.41,2.49,2.39,2.43,0.0167
0020.HK,2022-07-25,2.41,2.43,2.34,2.4,-0.0123
0020.HK,2022-07-26,2.31,2.34,2.19,2.27,-0.0542
0020.HK,2022-07-27,2.23,2.37,2.22,2.34,0.0308
0020.HK,2022-07-28,2.38,2.5,2.37,2.47,0.0556
0020.HK,2022-07-29,2.5,2.52,2.3,2.33,-0.0567
0020.HK,2022-08-01,2.32,2.35,2.26,2.28,-0.0215
0020.HK,2022-08-02,2.22,2.22,2.12,2.17,-0.0482
0020.HK,2022-08-03,2.22,2.33,2.19,2.2,0.0138
0020.HK,2022-08-04,2.24,2.25,2.18,2.2,0
0020.HK,2022-08-05,2.23,2.24,2.18,2.23,0.0136
0020.HK,2022-08-08,2.25,2.26,2.2,2.2,-0.0135
0020.HK,2022-08-09,2.2,2.23,2.18,2.19,-0.0045
0020.HK,2022-08-10,2.2,2.21,2.14,2.16,-0.0137
0020.HK,2022-08-11,2.19,2.21,2.16,2.19,0.0139
0020.HK,2022-08-12,2.19,2.29,2.19,2.23,0.0183
0020.HK,2022-08-15,2.26,2.29,2.23,2.25,0.009
0020.HK,2022-08-16,2.25,2.28,2.18,2.2,-0.0222
0020.HK,2022-08-17,2.2,2.22,2.16,2.16,-0.0182
0020.HK,2022-08-18,2.18,2.18,2.06,2.08,-0.037
0020.HK,2022-08-19,2.09,2.13,2.06,2.1,0.0096
0020.HK,2022-08-22,2.15,2.22,2.12,2.19,0.0429
0020.HK,2022-08-23,2.18,2.23,2.16,2.2,0.0046
0020.HK,2022-08-24,2.21,2.3,2.21,2.24,0.0182
0020.HK,2022-08-25,2.25,2.35,2.24,2.35,0.0491
0020.HK,2022-08-26,2.34,2.34,2.26,2.29,-0.0255
0020.HK,2022-08-29,2.23,2.32,2.21,2.29,0
0020.HK,2022-08-30,2.29,2.34,2.27,2.31,0.0087
0020.HK,2022-08-31,2.28,2.49,2.26,2.47,0.0693
0020.HK,2022-09-01,2.47,2.49,2.36,2.39,-0.0324
0020.HK,2022-09-02,2.38,2.39,2.25,2.26,-0.0544
0020.HK,2022-09-05,2.25,2.35,2.25,2.29,0.0133
0020.HK,2022-09-06,2.29,2.35,2.29,2.32,0.0131
0020.HK,2022-09-07,2.29,2.31,2.26,2.29,-0.0129
0020.HK,2022-09-08,2.3,2.35,2.26,2.29,0
0020.HK,2022-09-09,2.28,2.35,2.28,2.28,-0.0044
0020.HK,2022-09-13,2.3,2.3,2.15,2.17,-0.0482
0020.HK,2022-09-14,2.11,2.14,2.09,2.13,-0.0184
0020.HK,2022-09-15,2.12,2.15,2.07,2.08,-0.0235
0020.HK,2022-09-16,2.05,2.06,1.99,2,-0.0385
0020.HK,2022-09-19,1.98,1.98,1.85,1.91,-0.045
0020.HK,2022-09-20,1.94,1.98,1.92,1.94,0.0157
0020.HK,2022-09-21,1.93,1.99,1.89,1.9,-0.0206
0020.HK,2022-09-22,1.89,1.95,1.84,1.94,0.0211
0020.HK,2022-09-23,1.94,1.99,1.91,1.94,0
0020.HK,2022-09-26,1.91,1.96,1.84,1.87,-0.0361
0020.HK,2022-09-27,1.86,1.87,1.81,1.84,-0.016
0020.HK,2022-09-28,1.82,1.83,1.72,1.73,-0.0598
0020.HK,2022-09-29,1.78,1.79,1.58,1.63,-0.0578
0020.HK,2022-09-30,1.63,1.67,1.57,1.6,-0.0184
0020.HK,2022-10-03,1.57,1.64,1.56,1.61,0.0063
0020.HK,2022-10-05,1.67,1.77,1.67,1.72,0.0683
0020.HK,2022-10-06,1.71,1.75,1.65,1.66,-0.0349
0020.HK,2022-10-07,1.66,1.66,1.58,1.59,-0.0422
0020.HK,2022-10-10,1.54,1.56,1.49,1.5,-0.0566
0020.HK,2022-10-11,1.5,1.53,1.32,1.33,-0.1133
0020.HK,2022-10-12,1.33,1.34,1.2,1.28,-0.0376
0020.HK,2022-10-13,1.3,1.32,1.2,1.21,-0.0547
0020.HK,2022-10-14,1.25,1.28,1.21,1.24,0.0248
0020.HK,2022-10-17,1.21,1.29,1.2,1.27,0.0242
0020.HK,2022-10-18,1.3,1.37,1.27,1.35,0.063
0020.HK,2022-10-19,1.34,1.34,1.27,1.29,-0.0444
0020.HK,2022-10-20,1.25,1.31,1.22,1.28,-0.0078
0020.HK,2022-10-21,1.29,1.31,1.25,1.26,-0.0156
0020.HK,2022-10-24,1.26,1.29,1.13,1.17,-0.0714
0020.HK,2022-10-25,1.2,1.26,1.11,1.21,0.0342
0020.HK,2022-10-26,1.21,1.3,1.2,1.29,0.0661
0020.HK,2022-10-27,1.34,1.35,1.24,1.26,-0.0233
0020.HK,2022-10-28,1.26,1.28,1.18,1.19,-0.0556
0020.HK,2022-10-31,1.2,1.26,1.18,1.19,0
0020.HK,2022-11-01,1.21,1.29,1.18,1.28,0.0756
0020.HK,2022-11-02,1.28,1.33,1.25,1.28,0
0020.HK,2022-11-03,1.25,1.3,1.23,1.24,-0.0313
0020.HK,2022-11-04,1.26,1.38,1.25,1.33,0.0726
0020.HK,2022-11-07,1.34,1.8,1.33,1.8,0.3534
0020.HK,2022-11-08,1.84,2.04,1.72,1.75,-0.0278
0020.HK,2022-11-09,1.78,1.89,1.65,1.69,-0.0343
0020.HK,2022-11-10,1.64,1.65,1.53,1.57,-0.071
0020.HK,2022-11-11,1.78,1.82,1.65,1.7,0.0828
0020.HK,2022-11-14,1.76,1.87,1.71,1.75,0.0294
0020.HK,2022-11-15,1.69,1.85,1.63,1.79,0.0229
0020.HK,2022-11-16,1.78,2.1,1.76,2.02,0.1285
0020.HK,2022-11-17,2,2.2,1.88,2.13,0.0545
0020.HK,2022-11-18,2.18,2.24,2.01,2.01,-0.0563
0020.HK,2022-11-21,1.98,1.98,1.89,1.94,-0.0348
0020.HK,2022-11-22,1.94,2.02,1.87,1.87,-0.0361
0020.HK,2022-11-23,1.9,1.96,1.81,1.84,-0.016
0020.HK,2022-11-24,1.87,1.89,1.81,1.85,0.0054
0020.HK,2022-11-25,1.86,1.86,1.74,1.77,-0.0432
0020.HK,2022-11-28,1.69,1.75,1.65,1.73,-0.0226
0020.HK,2022-11-29,1.78,1.85,1.75,1.83,0.0578
0020.HK,2022-11-30,1.86,1.97,1.84,1.91,0.0437
0020.HK,2022-12-01,2,2.02,1.93,1.94,0.0157
0020.HK,2022-12-02,1.95,2.02,1.91,2.01,0.0361
0020.HK,2022-12-05,2.08,2.17,2.05,2.13,0.0597
0020.HK,2022-12-06,2.08,2.13,2.04,2.06,-0.0329
0020.HK,2022-12-07,2.06,2.46,2.05,2.2,0.068
0020.HK,2022-12-08,2.26,2.39,2.19,2.37,0.0773
0020.HK,2022-12-09,2.38,2.47,2.28,2.4,0.0127
0020.HK,2022-12-12,2.34,2.54,2.25,2.28,-0.05
0020.HK,2022-12-13,2.31,2.37,2.26,2.3,0.0088
0020.HK,2022-12-14,2.31,2.35,2.19,2.27,-0.013
0020.HK,2022-12-15,2.27,2.27,2.11,2.14,-0.0573
0020.HK,2022-12-16,2.12,2.16,2.05,2.12,-0.0093
0020.HK,2022-12-19,2.13,2.2,2.1,2.13,0.0047
0020.HK,2022-12-20,2.1,2.12,2.05,2.09,-0.0188
0020.HK,2022-12-21,2.11,2.16,2.11,2.16,0.0335
0020.HK,2022-12-22,2.23,2.24,2.17,2.21,0.0231
0020.HK,2022-12-23,2.16,2.21,2.14,2.16,-0.0226
0020.HK,2022-12-28,2.18,2.31,2.18,2.29,0.0602
0020.HK,2022-12-29,2.23,2.29,2.17,2.18,-0.048
0020.HK,2022-12-30,2.25,2.25,2.18,2.22,0.0183
0020.HK,2023-01-03,2.19,2.22,2.08,2.19,-0.0135
0020.HK,2023-01-04,2.21,2.3,2.2,2.3,0.0502
0020.HK,2023-01-05,2.35,2.37,2.26,2.26,-0.0174
0020.HK,2023-01-06,2.27,2.28,2.11,2.15,-0.0487
0020.HK,2023-01-09,2.18,2.23,2.15,2.19,0.0186
0020.HK,2023-01-10,2.19,2.21,2.14,2.21,0.0091
0020.HK,2023-01-11,2.23,2.34,2.18,2.22,0.0045
0020.HK,2023-01-12,2.25,2.25,2.14,2.16,-0.027
0020.HK,2023-01-13,2.17,2.22,2.15,2.22,0.0278
0020.HK,2023-01-16,2.23,2.25,2.17,2.18,-0.018
0020.HK,2023-01-17,2.18,2.19,2.11,2.13,-0.0229
0020.HK,2023-01-18,2.11,2.16,2.1,2.13,0
0020.HK,2023-01-19,2.11,2.13,2.08,2.11,-0.0094
0020.HK,2023-01-20,2.1,2.17,2.1,2.17,0.0284
0020.HK,2023-01-26,2.2,2.27,2.19,2.26,0.0415
0020.HK,2023-01-27,2.34,2.74,2.31,2.71,0.1991
0020.HK,2023-01-30,2.72,2.85,2.59,2.75,0.0148
0020.HK,2023-01-31,2.78,2.84,2.62,2.84,0.0327
0020.HK,2023-02-01,2.89,3.1,2.86,2.94,0.0352
0020.HK,2023-02-02,3,3.07,2.71,2.73,-0.0714
0020.HK,2023-02-03,2.74,2.88,2.74,2.82,0.033
0020.HK,2023-02-06,2.79,3.03,2.75,3,0.0638
0020.HK,2023-02-07,2.99,3.06,2.86,2.88,-0.04
0020.HK,2023-02-08,2.87,2.88,2.68,2.69,-0.066
0020.HK,2023-02-09,2.65,2.8,2.61,2.78,0.0335
0020.HK,2023-02-10,2.75,2.81,2.68,2.69,-0.0324
0020.HK,2023-02-13,2.66,2.71,2.6,2.67,-0.0074
0020.HK,2023-02-14,2.73,2.79,2.7,2.74,0.0262
0020.HK,2023-02-15,2.78,2.86,2.69,2.73,-0.0036
0020.HK,2023-02-16,2.76,2.82,2.63,2.65,-0.0293
0020.HK,2023-02-17,2.66,2.7,2.48,2.5,-0.0566
0020.HK,2023-02-20,2.5,2.56,2.46,2.48,-0.008
0020.HK,2023-02-21,2.5,2.57,2.48,2.49,0.004
0020.HK,2023-02-22,2.46,2.49,2.37,2.42,-0.0281
0020.HK,2023-02-23,2.44,2.46,2.38,2.4,-0.0083
0020.HK,2023-02-24,2.4,2.56,2.39,2.51,0.0458
0020.HK,2023-02-27,2.48,2.58,2.46,2.54,0.012
0020.HK,2023-02-28,2.58,2.61,2.46,2.52,-0.0079
0020.HK,2023-03-01,2.54,2.73,2.54,2.71,0.0754
0020.HK,2023-03-02,2.69,2.74,2.66,2.71,0
0020.HK,2023-03-03,2.74,2.76,2.63,2.69,-0.0074
0020.HK,2023-03-06,2.67,2.71,2.58,2.66,-0.0112
0020.HK,2023-03-07,2.65,2.7,2.5,2.53,-0.0489
0020.HK,2023-03-08,2.5,2.51,2.4,2.5,-0.0119
0020.HK,2023-03-09,2.5,2.54,2.45,2.51,0.004
0020.HK,2023-03-10,2.45,2.54,2.44,2.51,0
0020.HK,2023-03-13,2.52,2.59,2.47,2.52,0.004
0020.HK,2023-03-14,2.53,2.59,2.45,2.48,-0.0159
0020.HK,2023-03-15,2.56,2.6,2.5,2.55,0.0282
0020.HK,2023-03-16,2.52,2.58,2.44,2.47,-0.0314
0020.HK,2023-03-17,2.54,2.73,2.52,2.73,0.1053
0020.HK,2023-03-20,2.72,2.74,2.61,2.66,-0.0256
0020.HK,2023-03-21,2.7,2.7,2.63,2.68,0.0075
0020.HK,2023-03-22,2.7,2.74,2.67,2.68,0
0020.HK,2023-03-23,2.7,2.89,2.68,2.88,0.0746
0020.HK,2023-03-24,2.87,2.92,2.77,2.9,0.0069
0020.HK,2023-03-27,2.95,2.98,2.8,2.81,-0.031
0020.HK,2023-03-28,2.81,2.83,2.64,2.68,-0.0463
0020.HK,2023-03-29,2.72,2.76,2.56,2.62,-0.0224
0020.HK,2023-03-30,2.64,2.77,2.6,2.64,0.0076
0020.HK,2023-03-31,2.68,2.68,2.58,2.66,0.0076
0020.HK,2023-04-03,2.65,2.9,2.65,2.89,0.0865
0020.HK,2023-04-04,3.12,3.4,3.06,3.26,0.128
0020.HK,2023-04-06,3.13,3.5,3.11,3.33,0.0215
0020.HK,2023-04-11,3.62,3.7,3.13,3.3,-0.009
0020.HK,2023-04-12,3.34,3.52,3.1,3.16,-0.0424
0020.HK,2023-04-13,3.11,3.17,2.9,2.92,-0.0759
0020.HK,2023-04-14,2.97,2.99,2.8,2.93,0.0034
0020.HK,2023-04-17,2.92,2.93,2.76,2.81,-0.041
0020.HK,2023-04-18,2.79,2.82,2.7,2.77,-0.0142
0020.HK,2023-04-19,2.76,2.83,2.71,2.73,-0.0144
0020.HK,2023-04-20,2.73,2.8,2.71,2.73,0
0020.HK,2023-04-21,2.72,2.74,2.38,2.42,-0.1136
0020.HK,2023-04-24,2.42,2.54,2.4,2.48,0.0248
0020.HK,2023-04-25,2.48,2.5,2.38,2.42,-0.0242
0020.HK,2023-04-26,2.4,2.47,2.4,2.44,0.0083
0020.HK,2023-04-27,2.45,2.5,2.4,2.48,0.0164
0020.HK,2023-04-28,2.51,2.63,2.5,2.6,0.0484
0020.HK,2023-05-02,2.61,2.67,2.54,2.57,-0.0115
0020.HK,2023-05-03,2.52,2.59,2.49,2.57,0
0020.HK,2023-05-04,2.58,2.64,2.56,2.6,0.0117
0020.HK,2023-05-05,2.6,2.65,2.56,2.59,-0.0038
0020.HK,2023-05-08,2.5,2.51,2.4,2.43,-0.0618
0020.HK,2023-05-09,2.43,2.43,2.22,2.27,-0.0658
0020.HK,2023-05-10,2.28,2.35,2.27,2.31,0.0176
0020.HK,2023-05-11,2.31,2.32,2.26,2.28,-0.013
0020.HK,2023-05-12,2.31,2.34,2.28,2.28,0
0020.HK,2023-05-15,2.25,2.29,2.19,2.25,-0.0132
0020.HK,2023-05-16,2.28,2.29,2.2,2.22,-0.0133
0020.HK,2023-05-17,2.23,2.25,2.16,2.17,-0.0225
0020.HK,2023-05-18,2.2,2.3,2.18,2.24,0.0323
0020.HK,2023-05-19,2.24,2.25,2.19,2.21,-0.0134
0020.HK,2023-05-22,2.21,2.26,2.21,2.23,0.009
0020.HK,2023-05-23,2.25,2.26,2.19,2.19,-0.0179
0020.HK,2023-05-24,2.18,2.18,2.07,2.08,-0.0502
0020.HK,2023-05-25,2.07,2.13,2.04,2.1,0.0096
0020.HK,2023-05-29,2.15,2.22,2.12,2.15,0.0238
0020.HK,2023-05-30,2.15,2.2,2.1,2.19,0.0186
0020.HK,2023-05-31,2.16,2.18,2.06,2.1,-0.0411
0020.HK,2023-06-01,2.1,2.21,2.07,2.12,0.0095
0020.HK,2023-06-02,2.2,2.23,2.16,2.2,0.0377
0020.HK,2023-06-05,2.24,2.26,2.16,2.18,-0.0091
0020.HK,2023-06-06,2.16,2.2,2.1,2.12,-0.0275
0020.HK,2023-06-07,2.18,2.18,2.12,2.14,0.0094
0020.HK,2023-06-08,2.12,2.14,2.08,2.11,-0.014
0020.HK,2023-06-09,2.12,2.19,2.07,2.18,0.0332
0020.HK,2023-06-12,2.18,2.2,2.15,2.17,-0.0046
0020.HK,2023-06-13,2.16,2.34,2.15,2.33,0.0737
0020.HK,2023-06-14,2.36,2.36,2.23,2.26,-0.03
0020.HK,2023-06-15,2.29,2.32,2.24,2.28,0.0088
0020.HK,2023-06-16,2.29,2.33,2.26,2.29,0.0044
0020.HK,2023-06-19,2.27,2.36,2.22,2.28,-0.0044
0020.HK,2023-06-20,2.28,2.3,2.21,2.25,-0.0132
0020.HK,2023-06-21,2.22,2.24,2.1,2.11,-0.0622
0020.HK,2023-06-23,2.14,2.14,2.08,2.1,-0.0047
0020.HK,2023-06-26,2.1,2.14,2.05,2.13,0.0143
0020.HK,2023-06-27,2.13,2.16,2.12,2.13,0
0020.HK,2023-06-28,2.13,2.16,2.07,2.15,0.0094
0020.HK,2023-06-29,2.15,2.16,2.09,2.11,-0.0186
0020.HK,2023-06-30,2.11,2.12,2.07,2.07,-0.019
0020.HK,2023-07-03,2.1,2.23,2.09,2.18,0.0531
0020.HK,2023-07-04,2.16,2.16,1.97,1.99,-0.0872
0020.HK,2023-07-05,1.99,2,1.87,1.9,-0.0452
0020.HK,2023-07-06,1.9,1.94,1.86,1.89,-0.0053
0020.HK,2023-07-07,1.89,1.92,1.86,1.87,-0.0106
0020.HK,2023-07-10,1.91,1.93,1.87,1.87,0
0020.HK,2023-07-11,1.89,1.89,1.78,1.79,-0.0428
0020.HK,2023-07-12,1.8,1.85,1.78,1.79,0
0020.HK,2023-07-13,1.83,1.94,1.81,1.93,0.0782
0020.HK,2023-07-14,1.94,1.96,1.89,1.92,-0.0052
0020.HK,2023-07-18,1.9,1.9,1.8,1.8,-0.0625
0020.HK,2023-07-19,1.8,1.83,1.78,1.79,-0.0056
0020.HK,2023-07-20,1.8,1.82,1.68,1.69,-0.0559
0020.HK,2023-07-21,1.64,1.84,1.61,1.72,0.0178
0020.HK,2023-07-24,1.72,1.75,1.67,1.68,-0.0233
0020.HK,2023-07-25,1.73,1.79,1.71,1.77,0.0536
0020.HK,2023-07-26,1.77,1.79,1.73,1.76,-0.0056
0020.HK,2023-07-27,1.77,1.81,1.76,1.8,0.0227
0020.HK,2023-07-28,1.76,1.84,1.75,1.82,0.0111
0020.HK,2023-07-31,1.85,1.91,1.84,1.85,0.0165
0020.HK,2023-08-01,1.87,1.88,1.8,1.82,-0.0162
0020.HK,2023-08-02,1.8,1.83,1.75,1.76,-0.033
0020.HK,2023-08-03,1.75,1.79,1.74,1.76,0
0020.HK,2023-08-04,1.79,1.81,1.75,1.76,0
0020.HK,2023-08-07,1.74,1.74,1.69,1.7,-0.0341
0020.HK,2023-08-08,1.68,1.72,1.67,1.68,-0.0118
0020.HK,2023-08-09,1.67,1.7,1.66,1.69,0.006
0020.HK,2023-08-10,1.68,1.68,1.62,1.65,-0.0237
0020.HK,2023-08-11,1.65,1.65,1.56,1.59,-0.0364
0020.HK,2023-08-14,1.54,1.62,1.5,1.61,0.0126
0020.HK,2023-08-15,1.61,1.62,1.55,1.57,-0.0248
0020.HK,2023-08-16,1.55,1.57,1.51,1.52,-0.0318
0020.HK,2023-08-17,1.5,1.56,1.5,1.55,0.0197
0020.HK,2023-08-18,1.55,1.56,1.5,1.51,-0.0258
0020.HK,2023-08-21,1.51,1.52,1.48,1.49,-0.0132
0020.HK,2023-08-22,1.49,1.53,1.47,1.52,0.0201
0020.HK,2023-08-23,1.52,1.53,1.48,1.5,-0.0132
0020.HK,2023-08-24,1.51,1.58,1.5,1.57,0.0467
0020.HK,2023-08-25,1.54,1.55,1.51,1.53,-0.0255
0020.HK,2023-08-28,1.58,1.6,1.5,1.5,-0.0196
0020.HK,2023-08-29,1.51,1.55,1.37,1.54,0.0267
0020.HK,2023-08-30,1.57,1.58,1.48,1.51,-0.0195
0020.HK,2023-08-31,1.56,1.62,1.53,1.56,0.0331
0020.HK,2023-09-04,1.58,1.71,1.57,1.68,0.0769
0020.HK,2023-09-05,1.68,1.68,1.55,1.6,-0.0476
0020.HK,2023-09-06,1.59,1.61,1.54,1.59,-0.0063
0020.HK,2023-09-07,1.58,1.58,1.5,1.51,-0.0503
0020.HK,2023-09-11,1.48,1.55,1.45,1.55,0.0265
0020.HK,2023-09-12,1.55,1.55,1.49,1.5,-0.0323
0020.HK,2023-09-13,1.51,1.52,1.47,1.48,-0.0133
0020.HK,2023-09-14,1.49,1.5,1.47,1.48,0
0020.HK,2023-09-15,1.49,1.51,1.43,1.49,0.0068
0020.HK,2023-09-18,1.47,1.49,1.45,1.46,-0.0201
0020.HK,2023-09-19,1.45,1.47,1.43,1.44,-0.0137
0020.HK,2023-09-20,1.43,1.43,1.4,1.41,-0.0208
0020.HK,2023-09-21,1.4,1.42,1.37,1.38,-0.0213
0020.HK,2023-09-22,1.37,1.45,1.36,1.45,0.0507
0020.HK,2023-09-25,1.46,1.47,1.42,1.42,-0.0207
0020.HK,2023-09-26,1.43,1.46,1.4,1.42,0
0020.HK,2023-09-27,1.43,1.44,1.38,1.39,-0.0211
0020.HK,2023-09-28,1.39,1.42,1.37,1.37,-0.0144
0020.HK,2023-09-29,1.39,1.44,1.38,1.43,0.0438
0020.HK,2023-10-03,1.41,1.42,1.35,1.37,-0.042
0020.HK,2023-10-04,1.37,1.37,1.31,1.32,-0.0365
0020.HK,2023-10-05,1.33,1.37,1.32,1.34,0.0152
0020.HK,2023-10-06,1.36,1.43,1.35,1.43,0.0672
0020.HK,2023-10-09,1.46,1.46,1.4,1.41,-0.014
0020.HK,2023-10-10,1.41,1.45,1.41,1.42,0.0071
0020.HK,2023-10-11,1.45,1.49,1.43,1.47,0.0352
0020.HK,2023-10-12,1.5,1.5,1.46,1.48,0.0068
0020.HK,2023-10-13,1.46,1.47,1.43,1.44,-0.027
0020.HK,2023-10-16,1.44,1.45,1.4,1.43,-0.0069
0020.HK,2023-10-17,1.45,1.45,1.4,1.43,0
0020.HK,2023-10-18,1.42,1.43,1.39,1.41,-0.014
0020.HK,2023-10-19,1.4,1.43,1.38,1.4,-0.0071
0020.HK,2023-10-20,1.4,1.4,1.37,1.38,-0.0143
0020.HK,2023-10-24,1.38,1.39,1.34,1.35,-0.0217
0020.HK,2023-10-25,1.4,1.43,1.37,1.39,0.0296
0020.HK,2023-10-26,1.38,1.41,1.36,1.38,-0.0072
0020.HK,2023-10-27,1.39,1.42,1.37,1.4,0.0145
0020.HK,2023-10-30,1.4,1.46,1.4,1.42,0.0143
0020.HK,2023-10-31,1.42,1.43,1.38,1.4,-0.0141
0020.HK,2023-11-01,1.4,1.41,1.38,1.4,0
0020.HK,2023-11-02,1.41,1.43,1.38,1.39,-0.0071
0020.HK,2023-11-03,1.41,1.46,1.39,1.42,0.0216
0020.HK,2023-11-06,1.45,1.54,1.43,1.53,0.0775
0020.HK,2023-11-07,1.51,1.56,1.5,1.54,0.0065
0020.HK,2023-11-08,1.55,1.57,1.52,1.53,-0.0065
0020.HK,2023-11-09,1.53,1.56,1.48,1.49,-0.0261
0020.HK,2023-11-10,1.47,1.48,1.43,1.44,-0.0336
0020.HK,2023-11-13,1.46,1.54,1.46,1.53,0.0625
0020.HK,2023-11-14,1.53,1.55,1.5,1.54,0.0065
0020.HK,2023-11-15,1.58,1.6,1.53,1.56,0.013
0020.HK,2023-11-16,1.57,1.57,1.51,1.52,-0.0256
0020.HK,2023-11-17,1.5,1.52,1.47,1.48,-0.0263
0020.HK,2023-11-20,1.5,1.55,1.48,1.55,0.0473
0020.HK,2023-11-21,1.57,1.57,1.48,1.5,-0.0323
0020.HK,2023-11-22,1.49,1.5,1.47,1.47,-0.02
0020.HK,2023-11-23,1.48,1.53,1.46,1.52,0.034
0020.HK,2023-11-24,1.51,1.52,1.46,1.46,-0.0395
0020.HK,2023-11-27,1.47,1.47,1.43,1.44,-0.0137
0020.HK,2023-11-28,1.44,1.45,1.3,1.37,-0.0486
0020.HK,2023-11-29,1.37,1.38,1.33,1.36,-0.0073
0020.HK,2023-11-30,1.36,1.37,1.33,1.36,0
0020.HK,2023-12-01,1.36,1.39,1.34,1.38,0.0147
0020.HK,2023-12-04,1.39,1.4,1.34,1.36,-0.0145
0020.HK,2023-12-05,1.35,1.36,1.31,1.32,-0.0294
0020.HK,2023-12-06,1.32,1.34,1.25,1.29,-0.0227
0020.HK,2023-12-07,1.28,1.3,1.25,1.28,-0.0078
0020.HK,2023-12-08,1.3,1.33,1.27,1.29,0.0078
0020.HK,2023-12-11,1.29,1.29,1.23,1.25,-0.031
0020.HK,2023-12-12,1.26,1.27,1.23,1.24,-0.008
0020.HK,2023-12-13,1.24,1.24,1.2,1.22,-0.0161
0020.HK,2023-12-14,1.24,1.25,1.21,1.22,0
0020.HK,2023-12-15,1.24,1.29,1.24,1.26,0.0328
0020.HK,2023-12-18,1.08,1.15,1.03,1.12,-0.1111
0020.HK,2023-12-19,1.12,1.17,1.11,1.12,0
0020.HK,2023-12-20,1.13,1.18,1.13,1.15,0.0268
0020.HK,2023-12-21,1.14,1.17,1.13,1.15,0
0020.HK,2023-12-22,1.17,1.17,1.08,1.08,-0.0609
0020.HK,2023-12-27,1.09,1.12,1.06,1.09,0.0093
0020.HK,2023-12-28,1.1,1.17,1.09,1.15,0.055
0020.HK,2023-12-29,1.15,1.17,1.14,1.16,0.0087
0020.HK,2024-01-02,1.18,1.19,1.14,1.16,0
0020.HK,2024-01-03,1.14,1.16,1.11,1.12,-0.0345
0020.HK,2024-01-04,1.12,1.13,1.09,1.1,-0.0179
0020.HK,2024-01-05,1.1,1.12,1.08,1.09,-0.0091
0020.HK,2024-01-08,1.09,1.09,1.02,1.03,-0.055
0020.HK,2024-01-09,1.04,1.07,1.03,1.05,0.0194
0020.HK,2024-01-10,1.05,1.06,1.02,1.02,-0.0286
0020.HK,2024-01-11,1.03,1.07,1.02,1.05,0.0294
0020.HK,2024-01-12,1.05,1.07,1.04,1.05,0
0020.HK,2024-01-15,1.05,1.06,1.03,1.06,0.0095
0020.HK,2024-01-16,1.05,1.07,1.03,1.03,-0.0283
0020.HK,2024-01-17,1.03,1.03,0.91,0.91,-0.1165
0020.HK,2024-01-18,0.91,0.94,0.89,0.91,0
0020.HK,2024-01-19,0.91,0.93,0.87,0.89,-0.022
0020.HK,2024-01-22,0.89,0.9,0.82,0.83,-0.0674
0020.HK,2024-01-23,0.84,0.93,0.83,0.91,0.0964
0020.HK,2024-01-24,0.92,0.93,0.88,0.92,0.011
0020.HK,2024-01-25,0.93,0.93,0.89,0.92,0
0020.HK,2024-01-26,0.91,0.92,0.87,0.87,-0.0543
0020.HK,2024-01-29,0.87,0.9,0.86,0.87,0
0020.HK,2024-01-30,0.87,0.87,0.83,0.84,-0.0345
0020.HK,2024-01-31,0.83,0.85,0.78,0.79,-0.0595
0020.HK,2024-02-01,0.8,0.83,0.79,0.79,0
0020.HK,2024-02-02,0.81,0.84,0.76,0.78,-0.0127
0020.HK,2024-02-05,0.77,0.82,0.76,0.78,0
0020.HK,2024-02-06,0.78,0.88,0.78,0.86,0.1026
0020.HK,2024-02-07,0.88,0.88,0.82,0.83,-0.0349
0020.HK,2024-02-08,0.83,0.88,0.83,0.86,0.0361
0020.HK,2024-02-09,0.85,0.85,0.81,0.82,-0.0465
0020.HK,2024-02-14,0.81,0.85,0.78,0.8,-0.0244
0020.HK,2024-02-15,0.81,0.82,0.78,0.8,0
0020.HK,2024-02-16,0.8,0.86,0.8,0.85,0.0625
0020.HK,2024-02-19,0.88,0.91,0.85,0.86,0.0118
0020.HK,2024-02-20,0.86,0.87,0.83,0.85,-0.0116
0020.HK,2024-02-21,0.84,0.94,0.83,0.91,0.0706
0020.HK,2024-02-22,0.92,0.93,0.9,0.93,0.022
0020.HK,2024-02-23,0.93,0.96,0.91,0.93,0
0020.HK,2024-02-26,0.93,0.96,0.91,0.92,-0.0108
0020.HK,2024-02-27,0.92,0.97,0.88,0.96,0.0435
0020.HK,2024-02-28,0.97,0.99,0.89,0.9,-0.0625
0020.HK,2024-02-29,0.89,0.94,0.89,0.9,0
0020.HK,2024-03-01,0.9,0.91,0.88,0.89,-0.0111
0020.HK,2024-03-04,0.9,0.93,0.89,0.89,0
0020.HK,2024-03-05,0.88,0.89,0.82,0.83,-0.0674
0020.HK,2024-03-06,0.84,0.86,0.82,0.84,0.012
0020.HK,2024-03-07,0.84,0.89,0.83,0.83,-0.0119
0020.HK,2024-03-08,0.84,0.87,0.83,0.86,0.0361
0020.HK,2024-03-11,0.87,0.91,0.86,0.91,0.0581
0020.HK,2024-03-12,0.92,0.93,0.9,0.92,0.011
0020.HK,2024-03-13,0.92,0.94,0.88,0.89,-0.0326
0020.HK,2024-03-14,0.89,0.9,0.84,0.85,-0.0449
0020.HK,2024-03-15,0.84,0.85,0.82,0.84,-0.0118
0020.HK,2024-03-18,0.85,0.85,0.83,0.84,0
0020.HK,2024-03-19,0.84,0.85,0.82,0.82,-0.0238
0020.HK,2024-03-20,0.82,0.84,0.82,0.82,0
0020.HK,2024-03-21,0.84,0.87,0.83,0.84,0.0244
0020.HK,2024-03-22,0.84,0.85,0.8,0.8,-0.0476
0020.HK,2024-03-25,0.81,0.81,0.78,0.78,-0.025
0020.HK,2024-03-26,0.78,0.79,0.76,0.78,0
0020.HK,2024-03-27,0.79,0.79,0.7,0.7,-0.1026
0020.HK,2024-03-28,0.7,0.74,0.7,0.71,0.0143
0020.HK,2024-04-02,0.71,0.74,0.71,0.73,0.0282
0020.HK,2024-04-03,0.73,0.74,0.68,0.68,-0.0685
0020.HK,2024-04-05,0.68,0.69,0.62,0.65,-0.0441
0020.HK,2024-04-08,0.66,0.68,0.64,0.65,0
0020.HK,2024-04-09,0.65,0.68,0.65,0.67,0.0308
0020.HK,2024-04-10,0.68,0.7,0.67,0.68,0.0149
0020.HK,2024-04-11,0.67,0.7,0.66,0.68,0
0020.HK,2024-04-12,0.68,0.71,0.66,0.66,-0.0294
0020.HK,2024-04-15,0.65,0.66,0.61,0.62,-0.0606
0020.HK,2024-04-16,0.61,0.62,0.58,0.59,-0.0484
0020.HK,2024-04-17,0.59,0.62,0.58,0.62,0.0508
0020.HK,2024-04-18,0.62,0.63,0.6,0.61,-0.0161
0020.HK,2024-04-19,0.61,0.61,0.58,0.58,-0.0492
0020.HK,2024-04-22,0.58,0.61,0.58,0.6,0.0345
0020.HK,2024-04-23,0.61,0.63,0.6,0.61,0.0167
0020.HK,2024-04-24,0.63,0.83,0.62,0.8,0.3115
0020.HK,2024-04-25,0.94,0.96,0.82,0.83,0.0375
0020.HK,2024-04-26,0.84,1.23,0.84,1.19,0.4337
0020.HK,2024-04-29,1.22,1.32,1.16,1.21,0.0168
0020.HK,2024-04-30,1.25,1.28,1.11,1.22,0.0083
0020.HK,2024-05-02,1.21,1.68,1.19,1.66,0.3607
0020.HK,2024-05-03,1.76,1.76,1.54,1.6,-0.0361
0020.HK,2024-05-06,1.58,1.73,1.51,1.68,0.05
0020.HK,2024-05-07,1.7,1.77,1.63,1.65,-0.0179
0020.HK,2024-05-08,1.68,1.74,1.38,1.41,-0.1455
0020.HK,2024-05-09,1.42,1.49,1.4,1.45,0.0284
0020.HK,2024-05-10,1.47,1.5,1.34,1.47,0.0138
0020.HK,2024-05-13,1.48,1.55,1.42,1.46,-0.0068
0020.HK,2024-05-14,1.5,1.54,1.42,1.45,-0.0068
0020.HK,2024-05-16,1.47,1.48,1.37,1.38,-0.0483
0020.HK,2024-05-17,1.39,1.44,1.36,1.4,0.0145
0020.HK,2024-05-20,1.4,1.6,1.38,1.57,0.1214
0020.HK,2024-05-21,1.56,1.59,1.5,1.5,-0.0446
0020.HK,2024-05-22,1.52,1.53,1.46,1.48,-0.0133
0020.HK,2024-05-23,1.5,1.55,1.47,1.48,0
0020.HK,2024-05-24,1.49,1.52,1.37,1.4,-0.0541
0020.HK,2024-05-27,1.4,1.42,1.29,1.37,-0.0214
0020.HK,2024-05-28,1.39,1.4,1.3,1.31,-0.0438
0020.HK,2024-05-29,1.31,1.46,1.27,1.37,0.0458
0020.HK,2024-05-30,1.37,1.4,1.35,1.36,-0.0073
0020.HK,2024-05-31,1.38,1.42,1.31,1.32,-0.0294
0020.HK,2024-06-03,1.33,1.38,1.32,1.36,0.0303
0020.HK,2024-06-04,1.36,1.42,1.35,1.39,0.0221
0020.HK,2024-06-05,1.39,1.45,1.37,1.38,-0.0072
0020.HK,2024-06-06,1.4,1.5,1.38,1.48,0.0725
0020.HK,2024-06-07,1.49,1.51,1.44,1.45,-0.0203
0020.HK,2024-06-11,1.44,1.45,1.38,1.4,-0.0345
0020.HK,2024-06-12,1.39,1.43,1.37,1.4,0
0020.HK,2024-06-13,1.42,1.43,1.37,1.38,-0.0143
0020.HK,2024-06-14,1.37,1.39,1.33,1.35,-0.0217
0020.HK,2024-06-17,1.34,1.36,1.32,1.33,-0.0148
0020.HK,2024-06-18,1.34,1.38,1.32,1.34,0.0075
0020.HK,2024-06-19,1.35,1.46,1.35,1.43,0.0672
0020.HK,2024-06-20,1.44,1.45,1.32,1.32,-0.0769
0020.HK,2024-06-21,1.26,1.37,1.23,1.36,0.0303
0020.HK,2024-06-24,1.37,1.38,1.32,1.37,0.0074
0020.HK,2024-06-25,1.37,1.39,1.36,1.37,0
0020.HK,2024-06-26,1.37,1.44,1.33,1.4,0.0219
0020.HK,2024-06-27,1.4,1.41,1.33,1.34,-0.0429
0020.HK,2024-06-28,1.33,1.37,1.32,1.32,-0.0149
0020.HK,2024-07-02,1.32,1.41,1.31,1.38,0.0455
0020.HK,2024-07-03,1.41,1.62,1.41,1.62,0.1739
0020.HK,2024-07-04,1.66,1.67,1.56,1.61,-0.0062
0020.HK,2024-07-05,1.61,1.63,1.35,1.35,-0.1615
0020.HK,2024-07-08,1.36,1.39,1.28,1.31,-0.0296
0020.HK,2024-07-09,1.32,1.35,1.29,1.33,0.0153
0020.HK,2024-07-10,1.34,1.37,1.33,1.33,0
0020.HK,2024-07-11,1.34,1.36,1.34,1.35,0.015
0020.HK,2024-07-12,1.36,1.39,1.35,1.38,0.0222
0020.HK,2024-07-15,1.37,1.37,1.32,1.33,-0.0362
0020.HK,2024-07-16,1.32,1.35,1.32,1.34,0.0075
0020.HK,2024-07-17,1.34,1.36,1.33,1.34,0
0020.HK,2024-07-18,1.34,1.35,1.29,1.31,-0.0224
0020.HK,2024-07-19,1.29,1.31,1.28,1.3,-0.0076
0020.HK,2024-07-22,1.3,1.31,1.19,1.26,-0.0308
0020.HK,2024-07-23,1.26,1.26,1.19,1.2,-0.0476
0020.HK,2024-07-24,1.21,1.23,1.15,1.16,-0.0333
0020.HK,2024-07-25,1.15,1.18,1.13,1.16,0
0020.HK,2024-07-26,1.17,1.22,1.15,1.17,0.0086
0020.HK,2024-07-29,1.19,1.21,1.16,1.18,0.0085
0020.HK,2024-07-30,1.18,1.18,1.13,1.14,-0.0339
0020.HK,2024-07-31,1.14,1.22,1.13,1.21,0.0614
0020.HK,2024-08-01,1.21,1.23,1.17,1.18,-0.0248
0020.HK,2024-08-02,1.16,1.18,1.14,1.16,-0.0169
0020.HK,2024-08-05,1.14,1.17,1.05,1.07,-0.0776
0020.HK,2024-08-06,1.1,1.12,1.05,1.09,0.0187
0020.HK,2024-08-07,1.1,1.12,1.08,1.09,0
0020.HK,2024-08-08,1.08,1.1,1.05,1.08,-0.0092
0020.HK,2024-08-09,1.1,1.12,1.09,1.11,0.0278
0020.HK,2024-08-12,1.12,1.12,1.07,1.1,-0.009
0020.HK,2024-08-13,1.11,1.11,1.08,1.1,0
0020.HK,2024-08-14,1.11,1.12,1.07,1.07,-0.0273
0020.HK,2024-08-15,1.07,1.15,1.06,1.11,0.0374
0020.HK,2024-08-16,1.12,1.14,1.1,1.11,0
0020.HK,2024-08-19,1.11,1.15,1.11,1.13,0.018
0020.HK,2024-08-20,1.13,1.14,1.09,1.1,-0.0265
0020.HK,2024-08-21,1.09,1.12,1.07,1.11,0.0091
0020.HK,2024-08-22,1.11,1.13,1.08,1.09,-0.018
0020.HK,2024-08-23,1.09,1.11,1.08,1.1,0.0092
0020.HK,2024-08-26,1.11,1.17,1.1,1.17,0.0636
0020.HK,2024-08-27,1.16,1.19,1.14,1.18,0.0085
0020.HK,2024-08-28,1.16,1.17,1.1,1.12,-0.0508
0020.HK,2024-08-29,1.1,1.18,1.08,1.16,0.0357
0020.HK,2024-08-30,1.17,1.2,1.15,1.18,0.0172
0020.HK,2024-09-02,1.17,1.18,1.13,1.14,-0.0339
0020.HK,2024-09-03,1.14,1.16,1.13,1.14,0
0020.HK,2024-09-04,1.13,1.13,1.09,1.11,-0.0263
0020.HK,2024-09-05,1.11,1.14,1.11,1.13,0.018
0020.HK,2024-09-09,1.12,1.13,1.08,1.09,-0.0354
0020.HK,2024-09-10,1.1,1.11,1.07,1.09,0
0020.HK,2024-09-11,1.08,1.09,1,1.03,-0.055
0020.HK,2024-09-12,1.04,1.06,1.03,1.04,0.0097
0020.HK,2024-09-13,1.04,1.08,1.04,1.04,0
0020.HK,2024-09-16,1.05,1.07,1.03,1.07,0.0288
0020.HK,2024-09-17,1.08,1.11,1.06,1.1,0.028
0020.HK,2024-09-19,1.09,1.13,1.07,1.1,0
0020.HK,2024-09-20,1.11,1.2,1.11,1.17,0.0636
0020.HK,2024-09-23,1.17,1.21,1.16,1.19,0.0171
0020.HK,2024-09-24,1.21,1.24,1.18,1.23,0.0336
0020.HK,2024-09-25,1.26,1.33,1.24,1.25,0.0163
0020.HK,2024-09-26,1.26,1.4,1.24,1.39,0.112
0020.HK,2024-09-27,1.44,1.5,1.4,1.46,0.0504
0020.HK,2024-09-30,1.51,1.75,1.51,1.72,0.1781
0020.HK,2024-10-02,1.72,1.88,1.68,1.85,0.0756
0020.HK,2024-10-03,1.87,1.9,1.63,1.77,-0.0432
0020.HK,2024-10-04,1.74,2.15,1.73,2.12,0.1977
0020.HK,2024-10-07,2.23,2.34,2.11,2.33,0.0991
0020.HK,2024-10-08,2.33,2.35,1.82,1.83,-0.2146
0020.HK,2024-10-09,1.89,1.99,1.65,1.74,-0.0492
0020.HK,2024-10-10,1.82,1.83,1.68,1.73,-0.0057
0020.HK,2024-10-14,1.7,1.71,1.55,1.62,-0.0636
0020.HK,2024-10-15,1.62,1.68,1.5,1.53,-0.0556
0020.HK,2024-10-16,1.49,1.55,1.47,1.5,-0.0196
0020.HK,2024-10-17,1.52,1.61,1.5,1.52,0.0133
0020.HK,2024-10-18,1.53,1.68,1.48,1.66,0.0921
0020.HK,2024-10-21,1.68,1.69,1.59,1.59,-0.0422
0020.HK,2024-10-22,1.6,1.68,1.58,1.64,0.0314
0020.HK,2024-10-23,1.66,1.74,1.62,1.66,0.0122
0020.HK,2024-10-24,1.63,1.66,1.58,1.59,-0.0422
0020.HK,2024-10-25,1.59,1.65,1.58,1.6,0.0063
0020.HK,2024-10-28,1.6,1.63,1.57,1.6,0
0020.HK,2024-10-29,1.63,1.66,1.54,1.57,-0.0188
0020.HK,2024-10-30,1.58,1.6,1.52,1.55,-0.0127
0020.HK,2024-10-31,1.55,1.58,1.53,1.56,0.0065
0020.HK,2024-11-01,1.56,1.57,1.48,1.52,-0.0256
0020.HK,2024-11-04,1.52,1.55,1.51,1.53,0.0066
0020.HK,2024-11-05,1.53,1.65,1.5,1.64,0.0719
0020.HK,2024-11-06,1.64,1.69,1.59,1.62,-0.0122
0020.HK,2024-11-07,1.62,1.74,1.59,1.74,0.0741
0020.HK,2024-11-08,1.78,1.8,1.68,1.71,-0.0172
0020.HK,2024-11-11,1.65,1.73,1.63,1.72,0.0058
0020.HK,2024-11-12,1.74,1.75,1.6,1.61,-0.064
0020.HK,2024-11-13,1.59,1.62,1.57,1.61,0
0020.HK,2024-11-14,1.6,1.7,1.59,1.61,0
0020.HK,2024-11-15,1.63,1.66,1.58,1.58,-0.0186
0020.HK,2024-11-18,1.6,1.61,1.52,1.53,-0.0316
0020.HK,2024-11-19,1.55,1.57,1.52,1.56,0.0196
0020.HK,2024-11-20,1.56,1.6,1.54,1.58,0.0128
0020.HK,2024-11-21,1.58,1.6,1.54,1.55,-0.019
0020.HK,2024-11-22,1.55,1.59,1.42,1.43,-0.0774
0020.HK,2024-11-25,1.44,1.46,1.39,1.44,0.007
0020.HK,2024-11-26,1.44,1.48,1.42,1.42,-0.0139
0020.HK,2024-11-27,1.43,1.5,1.4,1.48,0.0423
0020.HK,2024-11-28,1.49,1.49,1.44,1.44,-0.027
0020.HK,2024-11-29,1.45,1.52,1.45,1.49,0.0347
0020.HK,2024-12-02,1.49,1.51,1.47,1.5,0.0067
0020.HK,2024-12-03,1.5,1.51,1.46,1.5,0
0020.HK,2024-12-04,1.51,1.53,1.47,1.49,-0.0067
0020.HK,2024-12-05,1.49,1.52,1.48,1.49,0
0020.HK,2024-12-06,1.49,1.74,1.47,1.71,0.1477
0020.HK,2024-12-09,1.71,1.86,1.68,1.85,0.0819
0020.HK,2024-12-10,1.91,1.92,1.6,1.6,-0.1351
0020.HK,2024-12-11,1.58,1.64,1.54,1.58,-0.0125
0020.HK,2024-12-12,1.59,1.62,1.56,1.56,-0.0127
0020.HK,2024-12-13,1.55,1.56,1.49,1.55,-0.0064
0020.HK,2024-12-16,1.54,1.54,1.48,1.49,-0.0387
0020.HK,2024-12-17,1.48,1.5,1.46,1.48,-0.0067
0020.HK,2024-12-18,1.49,1.53,1.49,1.51,0.0203
0020.HK,2024-12-19,1.48,1.58,1.48,1.51,0
0020.HK,2024-12-20,1.51,1.54,1.5,1.5,-0.0066
0020.HK,2024-12-23,1.51,1.52,1.48,1.48,-0.0133
0020.HK,2024-12-24,1.48,1.5,1.47,1.48,0
0020.HK,2024-12-27,1.49,1.56,1.48,1.53,0.0338
0020.HK,2024-12-30,1.54,1.55,1.51,1.51,-0.0131
0020.HK,2024-12-31,1.51,1.52,1.49,1.49,-0.0132
0020.HK,2025-01-02,1.49,1.49,1.41,1.41,-0.0537
0020.HK,2025-01-03,1.42,1.43,1.33,1.33,-0.0567
0020.HK,2025-01-06,1.34,1.38,1.32,1.33,0
0020.HK,2025-01-07,1.31,1.34,1.26,1.33,0
0020.HK,2025-01-08,1.33,1.34,1.28,1.31,-0.015
0020.HK,2025-01-09,1.3,1.35,1.3,1.31,0
0020.HK,2025-01-10,1.32,1.34,1.28,1.28,-0.0229
0020.HK,2025-01-13,1.27,1.3,1.26,1.3,0.0156
0020.HK,2025-01-14,1.3,1.37,1.3,1.34,0.0308
0020.HK,2025-01-15,1.35,1.39,1.32,1.33,-0.0075
0020.HK,2025-01-16,1.35,1.39,1.34,1.36,0.0226
0020.HK,2025-01-17,1.36,1.4,1.36,1.37,0.0074
0020.HK,2025-01-20,1.4,1.44,1.39,1.41,0.0292
0020.HK,2025-01-21,1.42,1.45,1.4,1.44,0.0213
0020.HK,2025-01-22,1.42,1.45,1.39,1.41,-0.0208
0020.HK,2025-01-23,1.42,1.48,1.42,1.43,0.0142
0020.HK,2025-01-24,1.44,1.54,1.43,1.52,0.0629
0020.HK,2025-01-27,1.55,1.73,1.55,1.63,0.0724
0020.HK,2025-01-28,1.64,1.66,1.59,1.61,-0.0123
0020.HK,2025-02-03,1.61,1.7,1.55,1.69,0.0497
0020.HK,2025-02-04,1.71,1.74,1.65,1.73,0.0237
0020.HK,2025-02-05,1.71,1.71,1.59,1.65,-0.0462
0020.HK,2025-02-06,1.64,1.72,1.63,1.72,0.0424
0020.HK,2025-02-07,1.73,1.8,1.68,1.73,0.0058
0020.HK,2025-02-10,1.76,1.85,1.75,1.77,0.0231
0020.HK,2025-02-11,1.78,1.8,1.68,1.71,-0.0339
0020.HK,2025-02-12,1.72,1.74,1.67,1.72,0.0058
0020.HK,2025-02-13,1.74,1.82,1.67,1.69,-0.0174
0020.HK,2025-02-14,1.72,1.83,1.71,1.82,0.0769
0020.HK,2025-02-17,1.87,1.9,1.78,1.83,0.0055
0020.HK,2025-02-18,1.84,1.92,1.77,1.82,-0.0055
0020.HK,2025-02-19,1.84,1.84,1.77,1.83,0.0055
0020.HK,2025-02-20,1.81,1.82,1.73,1.73,-0.0546
0020.HK,2025-02-21,1.78,1.9,1.75,1.88,0.0867
0020.HK,2025-02-24,1.94,1.98,1.89,1.92,0.0213
0020.HK,2025-02-25,1.83,1.88,1.79,1.81,-0.0573
0020.HK,2025-02-26,1.84,1.86,1.79,1.82,0.0055
0020.HK,2025-02-27,1.83,1.87,1.74,1.78,-0.022
0020.HK,2025-02-28,1.77,1.77,1.62,1.64,-0.0787
0020.HK,2025-03-03,1.68,1.69,1.6,1.64,0
0020.HK,2025-03-04,1.56,1.66,1.56,1.64,0
0020.HK,2025-03-05,1.66,1.69,1.63,1.68,0.0244
0020.HK,2025-03-06,1.72,1.81,1.72,1.78,0.0595
0020.HK,2025-03-07,1.76,1.8,1.72,1.75,-0.0169
0020.HK,2025-03-10,1.74,1.76,1.69,1.73,-0.0114
0020.HK,2025-03-11,1.68,1.76,1.67,1.75,0.0116
0020.HK,2025-03-12,1.76,1.78,1.69,1.71,-0.0229
0020.HK,2025-03-13,1.72,1.74,1.66,1.69,-0.0117
0020.HK,2025-03-14,1.71,1.73,1.67,1.71,0.0118
0020.HK,2025-03-17,1.71,1.73,1.67,1.68,-0.0175
0020.HK,2025-03-18,1.71,1.73,1.7,1.72,0.0238
0020.HK,2025-03-19,1.72,1.8,1.68,1.74,0.0116
0020.HK,2025-03-20,1.74,1.75,1.68,1.68,-0.0345
0020.HK,2025-03-21,1.68,1.69,1.6,1.61,-0.0417
0020.HK,2025-03-24,1.62,1.63,1.58,1.61,0
0020.HK,2025-03-25,1.6,1.61,1.56,1.57,-0.0248
0020.HK,2025-03-26,1.57,1.6,1.57,1.59,0.0127
0020.HK,2025-03-27,1.55,1.55,1.45,1.49,-0.0629
0020.HK,2025-03-28,1.51,1.53,1.47,1.5,0.0067
0020.HK,2025-03-31,1.5,1.5,1.45,1.49,-0.0067
0020.HK,2025-04-01,1.49,1.51,1.46,1.47,-0.0134
0020.HK,2025-04-02,1.48,1.54,1.47,1.53,0.0408
0020.HK,2025-04-03,1.5,1.6,1.49,1.55,0.0131
0020.HK,2025-04-07,1.4,1.44,1.25,1.28,-0.1742
0020.HK,2025-04-08,1.31,1.35,1.25,1.31,0.0234
0020.HK,2025-04-09,1.27,1.38,1.24,1.36,0.0382
0020.HK,2025-04-10,1.41,1.45,1.39,1.41,0.0368
0020.HK,2025-04-11,1.41,1.44,1.39,1.42,0.0071
0020.HK,2025-04-14,1.45,1.51,1.45,1.47,0.0352
0020.HK,2025-04-15,1.48,1.49,1.43,1.45,-0.0136
0020.HK,2025-04-16,1.44,1.44,1.39,1.4,-0.0345
0020.HK,2025-04-17,1.4,1.42,1.39,1.4,0
0020.HK,2025-04-22,1.41,1.43,1.39,1.43,0.0214
0020.HK,2025-04-23,1.47,1.47,1.43,1.43,0
0020.HK,2025-04-24,1.44,1.45,1.4,1.43,0
0020.HK,2025-04-25,1.45,1.47,1.42,1.42,-0.007
0020.HK,2025-04-28,1.43,1.45,1.4,1.45,0.0211
0020.HK,2025-04-29,1.45,1.48,1.44,1.46,0.0069
0020.HK,2025-04-30,1.49,1.53,1.47,1.5,0.0274
0020.HK,2025-05-02,1.5,1.56,1.48,1.55,0.0333
0020.HK,2025-05-06,1.55,1.56,1.51,1.53,-0.0129
0020.HK,2025-05-07,1.56,1.58,1.52,1.52,-0.0065
0020.HK,2025-05-08,1.52,1.55,1.51,1.52,0
0020.HK,2025-05-09,1.52,1.52,1.48,1.49,-0.0197
0020.HK,2025-05-12,1.52,1.58,1.5,1.56,0.047
0020.HK,2025-05-13,1.57,1.58,1.5,1.51,-0.0321
0020.HK,2025-05-14,1.53,1.53,1.48,1.49,-0.0132
0020.HK,2025-05-15,1.49,1.51,1.45,1.46,-0.0201
0020.HK,2025-05-16,1.44,1.46,1.44,1.45,-0.0068
0020.HK,2025-05-19,1.44,1.45,1.42,1.43,-0.0138
0020.HK,2025-05-20,1.44,1.45,1.41,1.42,-0.007
0020.HK,2025-05-21,1.43,1.44,1.41,1.41,-0.007
0020.HK,2025-05-22,1.41,1.42,1.4,1.4,-0.0071
0020.HK,2025-05-23,1.4,1.42,1.39,1.4,0
0020.HK,2025-05-26,1.4,1.42,1.37,1.4,0
0020.HK,2025-05-27,1.4,1.41,1.38,1.39,-0.0071
0020.HK,2025-05-28,1.39,1.4,1.38,1.38,-0.0072
0020.HK,2025-05-29,1.38,1.43,1.37,1.42,0.029
0020.HK,2025-05-30,1.41,1.42,1.39,1.4,-0.0141
0020.HK,2025-06-02,1.39,1.39,1.33,1.38,-0.0143
0020.HK,2025-06-03,1.38,1.41,1.36,1.37,-0.0072
0020.HK,2025-06-04,1.37,1.39,1.36,1.36,-0.0073
0020.HK,2025-06-05,1.37,1.42,1.37,1.4,0.0294
0020.HK,2025-06-06,1.4,1.41,1.36,1.4,0
0020.HK,2025-06-09,1.41,1.5,1.4,1.47,0.05
0020.HK,2025-06-10,1.48,1.48,1.42,1.46,-0.0068
0020.HK,2025-06-11,1.46,1.49,1.45,1.47,0.0068
0020.HK,2025-06-12,1.46,1.48,1.43,1.47,0
0020.HK,2025-06-13,1.46,1.47,1.4,1.4,-0.0476