PanelTS/ETF/KOLD..csv

Date,Open,High,Low,Close,Adj. Close,Change,Volume
2015/4/17,285.1,289.79,283.337,288.3,288.3,3.06%,9262
2015/4/20,306.266,308.923,303.063,307.2,307.2,6.56%,14720
2015/4/21,298.2,302.263,295.133,299.166,299.166,-2.62%,5222
2015/4/22,293.033,294.4,288.6,292.433,292.433,-2.25%,3477
2015/4/23,301.866,309.9,299.666,306.1,306.1,4.67%,10479
2015/4/24,306,312.536,304.333,309.9,309.9,1.24%,2931
2015/4/27,327,329.566,323.936,325,325,4.87%,3677
2015/4/28,320.866,324.366,318.2,319.466,319.466,-1.70%,2263
2015/4/29,316.3,316.3,301.666,305.333,305.333,-4.42%,12048
2015/4/30,309.333,310.666,266.6,273.1,273.1,-10.56%,17883
2015/5/1,270.666,270.666,259.933,263.48,263.48,-3.52%,6212
2015/5/4,265.866,266.466,255,255.733,255.733,-2.94%,9014
2015/5/5,259.1,263.633,255.13,261.4,261.4,2.22%,4341
2015/5/6,261.166,264.499,255.933,264,264,0.99%,3423
2015/5/7,258.966,275.566,258.766,270.469,270.469,2.45%,8677
2015/5/8,248,253.766,243.333,246.233,246.233,-8.96%,12395
2015/5/11,246.936,255.5,243.233,254.866,254.866,3.51%,5965
2015/5/12,242.666,243.8,234.666,238.766,238.766,-6.32%,11764
2015/5/13,243.1,243.936,227.8,233.4,233.4,-2.25%,6674
2015/5/14,238.266,238.666,220.8,221.4,221.4,-5.14%,14553
2015/5/15,220.6,226,217.266,220,220,-0.63%,10751
2015/5/18,215.666,223.5,215.166,219.766,219.766,-0.11%,12935
2015/5/19,211.333,231.233,208.333,227.366,227.366,3.46%,24048
2015/5/20,224.333,237,223.366,232.333,232.333,2.18%,9546
2015/5/21,228.9,232.863,218.166,228.433,228.433,-1.68%,20551
2015/5/22,235.2,242.5,232.533,242.233,242.233,6.04%,8593
2015/5/26,253.4,258.333,252.133,253.166,253.166,4.51%,17226
2015/5/27,255.136,258.333,251.2,254.266,254.266,0.43%,4305
2015/5/28,263.933,279.166,262.733,276.433,276.433,8.72%,18632
2015/5/29,284.033,293.033,283.666,289.733,289.733,4.81%,6905
2015/6/1,290.33,294.1,286.333,289.3,289.3,-0.15%,5539
2015/6/2,293.1,301.333,278.966,278.966,278.966,-3.57%,11222
2015/6/3,287.666,294.533,285.866,292,292,4.67%,6536
2015/6/4,295.566,309.166,286.3,294.3,294.3,0.79%,35983
2015/6/5,304.133,304.133,297.666,303.133,303.133,3.00%,4677
2015/6/8,283.666,286.933,274.333,275.833,275.833,-9.01%,11827
2015/6/9,256.766,259.2,247.333,249.2,249.2,-9.66%,20526
2015/6/10,243.666,250.333,238.222,239.766,239.766,-3.79%,12830
2015/6/11,238.586,251.5,237.93,251.026,251.026,4.70%,17231
2015/6/12,256,263.966,252.366,262,262,4.37%,12462
2015/6/15,249.333,250.2,236.333,237.1,237.1,-9.50%,15040
2015/6/16,243.966,247.863,237,237,237,-0.04%,14715
2015/6/17,233.666,245.733,228.4,242.166,242.166,2.18%,17566
2015/6/18,245.6,257.166,242.666,254.966,254.966,5.29%,11235
2015/6/19,260.666,260.666,246.633,251.5,251.5,-1.36%,8248
2015/6/22,254.013,265.5,254.013,262.966,262.966,4.56%,9789
2015/6/23,255.666,267.015,254.466,264.666,264.666,0.65%,3920
2015/6/24,262.233,265.166,257.633,258.433,258.433,-2.36%,4539
2015/6/25,255.883,256,243.7,244.733,244.733,-5.30%,22160
2015/6/26,254.533,259.933,251.466,258.6,258.6,5.67%,9582
2015/6/29,257.006,259.4,246.666,252.9,252.9,-2.20%,9112
2015/6/30,261.666,261.833,249.499,250.666,250.666,-0.88%,7574
2015/7/1,252.666,260,252.2,257.966,257.966,2.91%,6156
2015/7/2,249.433,251.766,239.333,249.133,249.133,-3.42%,14814
2015/7/6,260.866,262.333,257.666,261.766,261.766,5.07%,8214
2015/7/7,267.166,274.666,267.166,268.1,268.1,2.42%,3864
2015/7/8,265.4,277.533,265.4,275.536,275.536,2.77%,2580
2015/7/9,275.533,283.536,266.666,266.666,266.666,-3.22%,5432
2015/7/10,257.266,260,253.233,257.966,257.966,-3.26%,3795
2015/7/13,246.3,255.39,239.96,244.966,244.966,-5.04%,9725
2015/7/14,238.033,250,237.666,249,249,1.65%,9604
2015/7/15,241.266,243.333,235.2,237.466,237.466,-4.63%,11328
2015/7/16,237.666,246.066,235.566,242.667,242.667,2.19%,16808
2015/7/17,243.666,246.666,239.166,239.433,239.433,-1.33%,4511
2015/7/20,251.333,253.166,240,247.033,247.033,3.17%,7436
2015/7/21,238.666,241.266,236.07,236.533,236.533,-4.25%,8519
2015/7/22,236,244.2,234.333,236.2,236.2,-0.14%,9271
2015/7/23,233.666,250.3,228.366,248.066,248.066,5.02%,17449
2015/7/24,253.166,256.666,251.633,255.2,255.2,2.88%,12304
2015/7/27,253.666,255.066,250.466,253.833,253.833,-0.54%,3088
2015/7/28,248.867,253.933,243.733,249.873,249.873,-1.56%,5115
2015/7/29,243.033,246.1,240.266,241.833,241.833,-3.22%,5279
2015/7/30,249.433,256.8,246.233,254,254,5.03%,23544
2015/7/31,256,267.166,255.4,265.466,265.466,4.51%,8567
2015/8/3,262.833,266.666,259.8,259.8,259.8,-2.13%,5410
2015/8/4,248.333,253.666,246.73,248.666,248.666,-4.29%,6718
2015/8/5,242.133,253.2,240.833,253.2,253.2,1.82%,7980
2015/8/6,255.73,262.2,243.666,249.166,249.166,-1.59%,11126
2015/8/7,251.333,256.766,248.133,250.766,250.766,0.64%,10130
2015/8/10,241.9,246.5,241.133,242.666,242.666,-3.23%,4462
2015/8/11,244.033,249.033,240.6,241.2,241.2,-0.60%,3079
2015/8/12,236.333,236.333,229.067,230.866,230.866,-4.28%,10127
2015/8/13,230.833,247.933,229.233,244.466,244.466,5.89%,19437
2015/8/14,246.633,247.833,244.166,245.266,245.266,0.33%,2331
2015/8/17,255,257.666,254.4,255.2,255.2,4.05%,8788
2015/8/18,263.2,263.6,258.8,260.166,260.166,1.95%,10258
2015/8/19,263.666,265.513,262.933,263.933,263.933,1.45%,4863
2015/8/20,264.733,264.733,252.3,255.533,255.533,-3.18%,9229
2015/8/21,263.466,271.5,263.193,269.866,269.866,5.61%,8239
2015/8/24,278.5,280.3,269,276.466,276.466,2.45%,8214
2015/8/25,276.366,280.8,273,273.133,273.133,-1.21%,2988
2015/8/26,272.033,274.166,270.833,272.866,272.866,-0.10%,3297
2015/8/27,276.1,281.966,270,276.266,276.266,1.25%,9428
2015/8/28,273.433,273.5,268.666,269.1,269.1,-2.59%,1467
2015/8/31,279.033,281.766,275.033,276.266,276.266,2.66%,3394
2015/9/1,272.3,278.6,270.966,276.2,276.2,-0.02%,1737
2015/9/2,280.5,285.833,280.033,285,285,3.19%,3912
2015/9/3,285.1,285.1,265.766,269.4,269.4,-5.47%,5504
2015/9/4,275.1,279.645,274,278.793,278.793,3.49%,5638
2015/9/8,268.5,269.866,266.666,269.433,269.433,-3.36%,4080
2015/9/9,276.666,279.533,275.466,278.674,278.674,3.43%,2889
2015/9/10,275,276.666,265.833,275.066,275.066,-1.29%,4445
2015/9/11,271.2,272.533,268.733,270.833,270.833,-1.54%,1197
2015/9/14,269.166,269.966,259.666,260.7,260.7,-3.74%,6133
2015/9/15,262.433,267,259.466,265.566,265.566,1.87%,5758
2015/9/16,271.733,277.766,271.166,276,276,3.93%,5534
2015/9/17,276.889,279.166,275.833,279,279,1.09%,3834
2015/9/18,284.566,290.7,283.533,290.7,290.7,4.19%,2613
2015/9/21,297.9,299.666,293.533,298.533,298.533,2.69%,2395
2015/9/22,298.233,298.366,295.522,298.3,298.3,-0.08%,984
2015/9/23,298.8,299.9,292.866,298.982,298.982,0.23%,1896
2015/9/24,299.502,306.8,289.667,290.666,290.666,-2.78%,3190
2015/9/25,297.3,306.133,297.3,299.566,299.566,3.06%,2061
2015/9/28,279.4,294.166,278.666,290.9,290.9,-2.89%,5607
2015/9/29,300.7,309.3,299.966,308.799,308.799,6.15%,1666
2015/9/30,312.133,326.3,312.133,322.786,322.786,4.53%,3174
2015/10/1,331.066,351.078,328.6,348.666,348.666,8.02%,5191
2015/10/2,349.333,349.7,339.133,341.333,341.333,-2.10%,1840
2015/10/5,339.666,344.166,332.8,339.666,339.666,-0.49%,4245
2015/10/6,341.7,343.333,332.133,336.333,336.333,-0.98%,7619
2015/10/7,323.5,334.188,319.466,333.466,333.466,-0.85%,1729
2015/10/8,331,331,322.566,329.333,329.333,-1.24%,2490
2015/10/9,330.466,330.466,323.266,323.4,323.4,-1.80%,3088
2015/10/12,323.433,323.833,317,317.2,317.2,-1.92%,1465
2015/10/13,316.658,328.1,316.658,324.2,324.2,2.21%,1436
2015/10/14,324.333,328.6,319.266,319.466,319.466,-1.46%,1098
2015/10/15,316.366,333.733,313.333,331.333,331.333,3.71%,2842
2015/10/16,334.133,340.6,334.133,340.533,340.533,2.78%,2487
2015/10/19,337.133,340,332.066,338,338,-0.74%,1834
2015/10/20,331.933,336.666,329.8,334.533,334.533,-1.03%,5618
2015/10/21,346.3,355,346.3,350.4,350.4,4.74%,3202
2015/10/22,354.966,364.2,348.233,361.466,361.466,3.16%,6335
2015/10/23,372.3,384.666,371.986,380.8,380.8,5.35%,9747
2015/10/26,392.223,418.666,392.223,413.666,413.666,8.63%,3966
2015/10/27,407.433,412.593,395,411.033,411.033,-0.64%,3619
2015/10/28,429.7,441.923,428.466,434.6,434.6,5.73%,5862
2015/10/29,421.566,452.666,413.3,450,450,3.54%,5639
2015/10/30,459.1,459.4,418.467,421.433,421.433,-6.35%,6819
2015/11/2,434.073,444.933,434.073,438.066,438.066,3.95%,3174
2015/11/3,433.2,433.2,422.366,427,427,-2.53%,3966
2015/11/4,417.666,438.333,417.066,435.866,435.866,2.08%,1524
2015/11/5,423.9,425.2,399.5,401.233,401.233,-7.95%,7673
2015/11/6,413.266,418.533,397.966,413.966,413.966,3.17%,7551
2015/11/9,426.366,441,425.7,431.333,431.333,4.20%,5893
2015/11/10,418.4,423.333,413.746,420.2,420.2,-2.58%,1116
2015/11/11,418.266,432.799,418.266,430.366,430.366,2.42%,1908
2015/11/12,432.333,437.866,423.066,423.8,423.8,-1.53%,5534
2015/11/13,418.6,422.266,399.82,400.433,400.433,-5.51%,11487
2015/11/16,404.9,407.866,389.2,405.066,405.066,1.16%,10305
2015/11/17,420.2,420.333,398.5,403.9,403.9,-0.29%,3079
2015/11/18,404.2,418.5,404.2,418.5,418.5,3.61%,3952
2015/11/19,421.9,448.333,409.3,448.333,448.333,7.13%,10451
2015/11/20,463.4,486.333,463.4,484.333,484.333,8.03%,9750
2015/11/23,478,485.26,461.466,470.533,470.533,-2.85%,12981
2015/11/24,490.133,494.3,468.266,475.183,475.183,0.99%,12835
2015/11/25,483.333,488.66,466.233,481.6,481.6,1.35%,4926
2015/11/27,511.333,518.399,504.966,515.099,515.099,6.96%,4789
2015/11/30,514.799,514.799,500.033,509.999,509.999,-0.99%,4287
2015/12/1,506.233,523.333,496.244,509.966,509.966,-0.01%,4921
2015/12/2,519.733,541.999,519.733,536.164,536.164,5.14%,5595
2015/12/3,550.333,550.333,521.533,525.333,525.333,-2.02%,5721
2015/12/4,524.899,533.066,524.899,529.733,529.733,0.84%,1504
2015/12/7,553.333,586.599,553.333,584.766,584.766,10.39%,4735
2015/12/8,599.199,599.333,576.533,576.533,576.533,-1.41%,2090
2015/12/9,575.533,593.066,567.466,588.537,588.537,2.08%,1914
2015/12/10,601.666,614.999,578.466,613.833,613.833,4.30%,3385
2015/12/11,631.666,637.266,619.199,629.633,629.633,2.57%,3729
2015/12/14,678.666,687.366,668.999,674.099,674.099,7.06%,6449
2015/12/15,699.666,734.532,699.666,729.999,729.999,8.29%,4685
2015/12/16,723.333,743.033,679.966,694.133,694.133,-4.91%,4741
2015/12/17,688.366,707.733,671.499,707.733,707.733,1.96%,6815
2015/12/18,692.333,711.699,686.749,706.533,706.533,-0.17%,3226
2015/12/21,680.533,683.999,621.266,630.933,630.933,-10.70%,13475
2015/12/22,644.193,666.099,642.763,652.262,652.262,3.38%,2228
2015/12/23,664.233,666.233,603.733,612.633,612.633,-6.08%,3307
2015/12/24,590.633,614.833,589.999,599.399,599.399,-2.16%,3377
2015/12/28,579.299,579.299,500,502.266,502.266,-16.21%,8643
2015/12/29,462,480.333,454.933,479,479,-4.63%,7646
2015/12/30,501.666,524.333,496.333,497,497,3.76%,5547
2015/12/31,469.5,477.833,449.166,465.533,465.533,-6.33%,10290
2016/1/4,463.6,484.733,454.6,480.933,480.933,3.31%,4465
2016/1/5,497.233,497.472,467.533,470.995,470.995,-2.07%,2865
2016/1/6,466.666,500.132,458.333,490,490,4.04%,3253
2016/1/7,486.233,486.233,433.333,451.133,451.133,-7.93%,8059
2016/1/8,442,445.166,417.033,422.266,422.266,-6.40%,9031
2016/1/11,445,459.166,441.333,457.3,457.3,8.30%,3422
2016/1/12,481,500.066,478.333,495.533,495.533,8.36%,4976
2016/1/13,490.509,490.509,468.8,482.366,482.366,-2.66%,3486
2016/1/14,507.533,535.249,500.466,527.999,527.999,9.46%,6720
2016/1/15,543.833,561.833,541.133,550.399,550.399,4.24%,5920
2016/1/19,533.699,568.474,533.699,565.733,565.733,2.79%,6629
2016/1/20,560.733,574.999,544.866,546.533,546.533,-3.39%,5236
2016/1/21,541.699,569.666,528.866,536.866,536.866,-1.77%,3757
2016/1/22,547.366,556.466,535.591,537.133,537.133,0.05%,1237
2016/1/25,564.433,576.333,539.433,547.633,547.633,1.95%,4038
2016/1/26,536.999,558.666,531.866,544.099,544.099,-0.65%,1097
2016/1/27,534.466,550.199,518.099,544.999,544.999,0.17%,912
2016/1/28,566.566,571.333,506.499,506.499,506.499,-7.06%,3833
2016/1/29,478.333,486.533,463.866,467.566,467.566,-7.69%,2801
2016/2/1,523.999,536.666,523.999,531.066,531.066,13.58%,2300
2016/2/2,598.999,612.066,582.799,586.633,586.633,10.46%,3579
2016/2/3,596.566,607.833,574.333,577.603,577.603,-1.54%,1703
2016/2/4,611.484,632.399,596.333,611.733,611.733,5.91%,4794
2016/2/5,583.333,588.699,563.733,569.399,569.399,-6.92%,2067
2016/2/8,522.666,544.999,513.366,531.933,531.933,-6.58%,1913
2016/2/9,544.066,553.666,535.133,549.799,549.799,3.36%,1561
2016/2/10,566.499,582.148,564.666,568.566,568.566,3.41%,1386
2016/2/11,565.999,598.566,560.299,589.433,589.433,3.67%,1890
2016/2/12,605.666,617.199,605.199,606.833,606.833,2.95%,2304
2016/2/16,644.999,657.462,640.666,642.466,642.466,5.87%,3594
2016/2/17,646.233,646.233,612.533,619.799,619.799,-3.53%,2275
2016/2/18,638.366,667.132,632.6,666.066,666.066,7.46%,2376
2016/2/19,677.433,706.666,675.533,701.666,701.666,5.34%,5011
2016/2/22,707.199,714.733,693.333,705.266,705.266,0.51%,14786
2016/2/23,720.333,735.333,720.333,733.099,733.099,3.95%,2733
2016/2/24,741.999,741.999,724.333,724.333,724.333,-1.20%,1158
2016/2/25,754.332,782.499,745.799,762.399,762.399,5.26%,5175
2016/2/26,764.333,806.033,753.066,754.999,754.999,-0.97%,1590
2016/2/29,818.499,819.599,784.433,816.933,816.933,8.20%,2857
2016/3/1,799.666,805.933,748.733,769.766,769.766,-5.77%,5631
2016/3/2,816.666,818.266,786.666,814.933,814.933,5.87%,2484
2016/3/3,842.332,850.065,809.433,848.066,848.066,4.07%,2676
2016/3/4,843.499,843.499,818.333,819.299,819.299,-3.39%,1222
2016/3/7,839.332,839.332,774.999,799.666,799.666,-2.40%,2501
2016/3/8,833.832,833.932,803.233,809.033,809.033,1.17%,1416
2016/3/9,790.199,790.199,753.199,760.2,760.2,-6.04%,2057
2016/3/10,733.333,779.399,719.299,719.299,719.299,-5.38%,2566
2016/3/11,701.333,716.462,695.866,716.266,716.266,-0.42%,1334
2016/3/14,726.333,726.333,693.333,718.866,718.866,0.36%,4604
2016/3/15,666.533,702.999,663.333,688.766,688.766,-4.19%,1237
2016/3/16,707.666,707.666,680.399,682.866,682.866,-0.86%,739
2016/3/17,675.332,694.199,639.966,641.733,641.733,-6.02%,2806
2016/3/18,644.033,673.333,637.266,671.133,671.133,4.58%,1325
2016/3/21,676.133,725.199,676.133,718.733,718.733,7.09%,3327
2016/3/22,693.333,720.133,686.666,686.999,686.999,-4.42%,1821
2016/3/23,675.599,750.333,675.599,749.299,749.299,9.07%,2748
2016/3/24,746.199,749.299,713.926,722.999,722.999,-3.51%,1131
2016/3/28,728.799,736.799,682.866,686.666,686.666,-5.03%,2241
2016/3/29,694.566,699.599,648.466,649.866,649.866,-5.36%,2976
2016/3/30,649.999,663.077,639.999,648.999,648.999,-0.13%,1314
2016/3/31,632.299,683.333,626.666,659.266,659.266,1.58%,2031
2016/4/1,675.666,682.399,669.799,669.799,669.799,1.60%,499
2016/4/4,623.399,648.366,590.199,631.599,631.599,-5.70%,2592
2016/4/5,663.333,681.666,663.333,668.866,668.866,5.90%,1248
2016/4/6,700.666,710.107,686.666,706.299,706.299,5.60%,1675
2016/4/7,653.333,658.333,616.666,616.699,616.699,-12.69%,3157
2016/4/8,624.999,638.699,624.666,638.699,638.699,3.57%,1031
2016/4/11,681.966,683.733,673.366,677.499,677.499,6.07%,1955
2016/4/12,655.399,655.399,617.398,621.666,621.666,-8.24%,2328
2016/4/13,621.866,627.499,604,604.199,604.199,-2.81%,1843
2016/4/14,625.723,637.332,616.666,636.666,636.666,5.37%,1554
2016/4/15,666.666,666.799,656.566,665.499,665.499,4.53%,2091
2016/4/18,655.599,655.599,633.533,636.666,636.666,-4.33%,1447
2016/4/19,600.233,600.233,552.199,558.333,558.333,-12.30%,5808
2016/4/20,558.233,566.799,536.673,559.333,559.333,0.18%,1039
2016/4/21,552.499,552.499,536.666,544.133,544.133,-2.72%,624
2016/4/22,535.199,537.533,503.333,520.399,520.399,-4.36%,2991
2016/4/25,540.899,549.999,536.8,536.8,536.8,3.15%,1235
2016/4/26,556.666,559.999,549.974,551.633,551.633,2.76%,715
2016/4/27,564.033,566.666,541.099,545.466,545.466,-1.12%,651
2016/4/28,573.333,574.999,564.633,572.933,572.933,5.04%,1255
2016/4/29,572.132,572.132,531.599,549.299,549.299,-4.13%,1514
2016/5/2,573.333,585.266,573.239,585.266,585.266,6.55%,808
2016/5/3,568.533,568.533,556.666,567.599,567.599,-3.02%,474
2016/5/4,540.033,544.699,539.999,544.699,544.699,-4.03%,566
2016/5/5,555.899,569.999,550.433,569.999,569.999,4.64%,944
2016/5/6,576.166,576.166,563.699,570.199,570.199,0.04%,496
2016/5/9,563.999,576.733,563.999,569.933,569.933,-0.05%,285
2016/5/10,548.866,550.666,540.066,543.633,543.633,-4.61%,1044
2016/5/11,559.999,559.999,539.066,544.499,544.499,0.16%,936
2016/5/12,543.333,553.933,538.166,542.199,542.199,-0.42%,711
2016/5/13,560.666,563.299,560.666,562.559,562.559,3.76%,246
2016/5/16,593.333,599.999,592.366,594.933,594.933,5.75%,2591
2016/5/17,592.333,594.999,592.333,593.133,593.133,-0.30%,769
2016/5/18,611.599,624.333,610.699,617.133,617.133,4.05%,2366
2016/5/19,633.399,645.333,582.933,591.532,591.532,-4.15%,2349
2016/5/20,573.566,586.199,573.566,586.199,586.199,-0.90%,2164
2016/5/23,554.999,583.633,551.666,580.033,580.033,-1.05%,3767
2016/5/24,601.666,606.399,598.533,606.399,606.399,4.55%,714
2016/5/25,619.499,619.766,592.766,600.099,600.099,-1.04%,1528
2016/5/26,600.666,615.966,599.666,612.233,612.233,2.02%,2333
2016/5/27,596.666,599.999,591.666,599.999,599.999,-2.00%,730
2016/5/31,553.333,556.433,526.666,535.266,535.266,-10.79%,2591
2016/6/1,501.333,513.666,487.6,487.6,487.6,-8.91%,1340
2016/6/2,485.633,486.833,476.666,483.396,483.396,-0.86%,652
2016/6/3,474,483.333,466.666,480.4,480.4,-0.62%,1020
2016/6/6,473,480,453.433,453.433,453.433,-5.61%,1503
2016/6/7,464.533,467.433,450,450,450,-0.76%,704
2016/6/8,451.933,451.933,446.517,451.066,451.066,0.24%,382
2016/6/9,453.866,455.4,396.866,408.166,408.166,-9.51%,4058
2016/6/10,410.8,423.266,410.8,415.533,415.533,1.80%,934
2016/6/13,408.199,412.999,404.433,412.999,412.999,-0.61%,367
2016/6/14,421,421,416.666,416.666,416.666,0.89%,442
2016/6/15,409.466,412.066,406.666,410.6,410.6,-1.46%,456
2016/6/16,417.6,420.36,404.133,417.733,417.733,1.74%,919
2016/6/17,413.533,413.533,406.2,406.2,406.2,-2.76%,471
2016/6/20,396.666,396.666,378.208,380.193,380.193,-6.40%,1160
2016/6/21,374.533,381.666,372.633,375.483,375.483,-1.24%,1011
2016/6/22,375.15,400,374.266,396.733,396.733,5.66%,1769
2016/6/23,401,406.7,390,391.666,391.666,-1.28%,1449
2016/6/24,398.833,403.333,398.333,398.333,398.333,1.70%,924
2016/6/27,396.696,396.696,390.633,391,391,-1.84%,507
2016/6/28,367,367,350,350,350,-10.49%,4575
2016/6/29,349.333,358.733,348.566,356.033,356.033,1.72%,1088
2016/6/30,347.5,355.5,340.266,340.566,340.566,-4.34%,1447
2016/7/1,343.6,343.6,326.016,326.666,326.666,-4.08%,2360
2016/7/5,358.966,375.833,358.966,375.833,375.833,15.05%,2642
2016/7/6,378.066,383.333,365.4,366.8,366.8,-2.40%,870
2016/7/7,361.3,388.299,358.333,375.65,375.65,2.41%,6482
2016/7/8,368.2,371.666,365.066,367.294,367.294,-2.22%,1546
2016/7/11,370.5,393.333,369.533,390.8,390.8,6.40%,7195
2016/7/12,386.666,397.333,383.653,386.7,386.7,-1.05%,7316
2016/7/13,385.333,394.783,380.866,387.897,387.897,0.31%,913
2016/7/14,383.4,393.333,380.9,386.666,386.666,-0.32%,2530
2016/7/15,398.333,401.93,376.366,381.666,381.666,-1.29%,1183
2016/7/18,382.466,382.5,382.466,382.5,382.5,0.22%,100
2016/7/19,382.36,389.033,381.253,388.867,388.867,1.66%,269
2016/7/20,400,413.333,400,410.666,410.666,5.61%,806
2016/7/21,408,413.333,400.566,407.666,407.666,-0.73%,1156
2016/7/22,380,380,367.866,375.033,375.033,-8.00%,1215
2016/7/25,376.718,387.88,376.718,387.88,387.88,3.43%,212
2016/7/26,399,401,381.3,393.2,393.2,1.37%,371
2016/7/27,387.7,399.6,384.5,399.6,399.6,1.63%,88
2016/7/28,392.7,392.7,329.45,339,339,-15.17%,3728
2016/7/29,335.7,338.8,329.536,338.8,338.8,-0.06%,818
2016/8/1,337.8,359.8,337.8,359.8,359.8,6.20%,2432
2016/8/2,359.5,367.5,357,365.201,365.201,1.50%,833
2016/8/3,351.3,351.3,333,337.2,337.2,-7.67%,888
2016/8/4,335,344.4,329.5,343,343,1.72%,779
2016/8/5,348,360,348,360,360,4.96%,1162
2016/8/8,372,372,362.9,363,363,0.83%,394
2016/8/9,374.4,389.8,374.4,389.8,389.8,7.38%,1051
2016/8/10,389,404.4,389,402.3,402.3,3.21%,701
2016/8/11,406,413.4,394.5,410.669,410.669,2.08%,1126
2016/8/12,398,404,390.1,399.643,399.643,-2.68%,532
2016/8/15,393,405,391.4,405,405,1.34%,1027
2016/8/16,398.999,402.8,394.281,394.281,394.281,-2.65%,2879
2016/8/17,399.9,402.1,394.2,396.8,396.8,0.64%,233
2016/8/18,399.4,399.4,379.215,385,385,-2.97%,1153
2016/8/19,402.5,413.19,401.9,412.6,412.6,7.17%,5104
2016/8/22,390,395.79,385.2,394.999,394.999,-4.27%,502
2016/8/23,386,387.6,368.7,370.9,370.9,-6.10%,2547
2016/8/24,363,363,354.2,360.456,360.456,-2.82%,5402
2016/8/25,353.1,355.2,341.4,349.3,349.3,-3.09%,8827
2016/8/26,351.5,352.3,336.4,344.2,344.2,-1.46%,7594
2016/8/29,345.6,351.1,337.4,347.9,347.9,1.07%,2206
2016/8/30,342.3,364,340,362.199,362.199,4.11%,648
2016/8/31,356,357.4,347.6,347.999,347.999,-3.92%,435
2016/9/1,358.201,370.99,358.201,368.929,368.929,6.01%,1520
2016/9/2,368.9,374.39,365,373.8,373.8,1.32%,4119
2016/9/6,380.7,387.6,380.5,384,384,2.73%,2190
2016/9/7,384,396.36,384,392.995,392.995,2.34%,442
2016/9/8,385,385,361.6,367,367,-6.61%,4490
2016/9/9,360.6,375.4,360.5,375.4,375.4,2.29%,662
2016/9/12,354.3,354.3,346.3,352,352,-6.23%,3883
2016/9/13,344.2,353.1,343.9,347.2,347.2,-1.36%,2937
2016/9/14,342.6,358.4,341.2,350.4,350.4,0.92%,3032
2016/9/15,359.799,361,340,346.3,346.3,-1.17%,4049
2016/9/16,351,352.3,336.4,337.891,337.891,-2.43%,5102
2016/9/19,346,348.9,343,343.26,343.26,1.59%,1743
2016/9/20,326.2,327.4,313.7,316.4,316.4,-7.82%,3446
2016/9/21,316,320.156,312.001,314.8,314.8,-0.51%,2197
2016/9/22,313.8,330.404,312.5,330,330,4.83%,2675
2016/9/23,327.7,342.2,327.7,335,335,1.52%,1191
2016/9/26,333.5,333.5,325.293,326,326,-2.69%,2017
2016/9/27,332.2,332.3,327.7,329.8,329.8,1.17%,5098
2016/9/28,347.1,352.5,341.2,341.4,341.4,3.52%,1459
2016/9/29,350,350,340.8,348,348,1.93%,803
2016/9/30,353.1,365.6,353.1,361.4,361.4,3.85%,2338
2016/10/3,370,372.5,360.7,360.7,360.7,-0.19%,681
2016/10/4,367,367.8,343.6,345,345,-4.35%,1058
2016/10/5,353.1,353.1,328.1,332,332,-3.77%,501
2016/10/6,332.6,341.5,325,330.769,330.769,-0.37%,3533
2016/10/7,321,321.4,293.52,300.2,300.2,-9.24%,8110
2016/10/10,294.756,294.756,282.5,285,285,-5.06%,4515
2016/10/11,289.9,293.199,286.029,290.3,290.3,1.86%,6642
2016/10/12,290.2,293.3,286.4,291.4,291.4,0.38%,2435
2016/10/13,292.3,299,269.8,273.2,273.2,-6.25%,7689
2016/10/14,276,278,275.613,276.872,276.872,1.34%,1380
2016/10/17,280.3,282.74,277.4,277.4,277.4,0.19%,1330
2016/10/18,272.5,276,268.61,274.6,274.6,-1.01%,2337
2016/10/19,283.9,285.7,281.1,283.567,283.567,3.27%,2459
2016/10/20,287,291.956,283.4,284.6,284.6,0.36%,1168
2016/10/21,291.2,298.18,291.2,297.4,297.4,4.50%,2142
2016/10/24,298.5,305,298.5,302.1,302.1,1.58%,1101
2016/10/25,318,329.4,312.001,327.2,327.2,8.31%,4909
2016/10/26,342.1,366.4,340.4,350,350,6.97%,2136
2016/10/27,352.75,357,339.2,341.2,341.2,-2.51%,2126
2016/10/28,339.6,341.9,332.9,335,335,-1.82%,861
2016/10/31,329.3,353,329.3,352.6,352.6,5.25%,1310
2016/11/1,376.6,382.1,368.7,380.6,380.6,7.94%,1419
2016/11/2,392.8,402.3,384.045,402.3,402.3,5.70%,1579
2016/11/3,405.5,410,394.4,410,410,1.91%,1243
2016/11/4,409,414,403.1,408,408,-0.49%,638
2016/11/7,397.3,409,397,397.6,397.6,-2.55%,146
2016/11/8,431,455.3,427.259,453.5,453.5,14.06%,1828
2016/11/9,469.6,473,417.3,432.4,432.4,-4.65%,2430
2016/11/10,454.2,460.2,438.692,438.692,438.692,1.46%,1555
2016/11/11,432.5,435.2,422.5,432.6,432.6,-1.39%,623
2016/11/14,404.5,412.3,400,408.6,408.6,-5.55%,861
2016/11/15,398.5,423.635,395.9,419.9,419.9,2.77%,1089
2016/11/16,409.5,418.5,409,409,409,-2.60%,177
2016/11/17,422,428.186,414.632,424.2,424.2,3.72%,785
2016/11/18,395.8,398.6,389.8,392.9,392.9,-7.38%,494
2016/11/21,372.7,373.152,362.1,362.6,362.6,-7.71%,1444
2016/11/22,360,370,355,369.4,369.4,1.88%,989
2016/11/23,369,369,343.718,350.8,350.8,-5.04%,1648
2016/11/25,344,344,332,335.8,335.8,-4.28%,1361
2016/11/28,315.6,319,307.1,308.4,308.4,-8.16%,2064
2016/11/29,311.609,319.6,307.6,310.4,310.4,0.65%,3151
2016/11/30,306.9,311.6,305.2,307.985,307.985,-0.78%,2639
2016/12/1,290.9,291.936,275.8,276.4,276.4,-10.26%,3051
2016/12/2,284,297.6,276.577,287.8,287.8,4.12%,2207
2016/12/5,265,265,254.625,263.4,263.4,-8.48%,5954
2016/12/6,254,261,245.5,258.4,258.4,-1.90%,4714
2016/12/7,242.8,266,238.9,263.6,263.6,2.01%,4375
2016/12/8,258.3,263.4,242.2,244.2,244.2,-7.36%,8495
2016/12/9,240,249.41,235.6,241.4,241.4,-1.15%,4658
2016/12/12,261.3,271.19,258.801,267.5,267.5,10.81%,6738
2016/12/13,264.4,275,262.794,273.6,273.6,2.28%,2076
2016/12/14,271,271.202,257.4,257.4,257.4,-5.92%,2130
2016/12/15,262.5,277.9,245.001,272,272,5.67%,3658
2016/12/16,283.1,283.999,275,277.4,277.4,1.99%,2630
2016/12/19,269.6,278.8,267.801,276.36,276.36,-0.37%,2264
2016/12/20,293,299.2,288.9,292.5,292.5,5.84%,3468
2016/12/21,273.9,273.9,248.7,250.4,250.4,-14.39%,5464
2016/12/22,252,260,246,257.8,257.8,2.96%,4849
2016/12/23,247,247,234.2,238,238,-7.68%,5642
2016/12/27,234.5,236.8,227.5,231.6,231.6,-2.69%,3621
2016/12/28,233,233.2,214.38,219,219,-5.44%,4332
2016/12/29,222.2,228.085,217.596,222.8,222.8,1.74%,5115
2016/12/30,223.3,234.502,223.3,230.5,230.5,3.46%,2621
2017/1/3,263,281.241,261,274.8,274.8,19.22%,10152
2017/1/4,283,291.882,281.401,290,290,5.53%,3161
2017/1/5,291.3,301.4,273.512,278,278,-4.14%,3646
2017/1/6,276.1,284.09,274.8,279.952,279.952,0.70%,1794
2017/1/9,302.3,310.935,302.3,308.2,308.2,10.09%,3540
2017/1/10,286,288,273.282,280.112,280.112,-9.11%,4267
2017/1/11,273,288.2,273,278.417,278.417,-0.61%,1504
2017/1/12,265,268.8,251.9,263.47,263.47,-5.37%,5050
2017/1/13,259.99,265.279,256.2,258.225,258.225,-1.99%,2125
2017/1/17,263.8,263.8,256.145,260.5,260.5,0.88%,1678
2017/1/18,271.1,274.759,262.6,272.001,272.001,4.41%,4830
2017/1/19,276.2,281.9,257.42,269.8,269.8,-0.81%,7435
2017/1/20,270.401,286.9,265,283.57,283.57,5.10%,4519
2017/1/23,285,286.5,274.016,274.016,274.016,-3.37%,3114
2017/1/24,264.4,272.6,262.5,268.9,268.9,-1.87%,1963
2017/1/25,264.5,268.7,259.4,259.918,259.918,-3.34%,3895
2017/1/26,245.7,258.436,237.5,256.599,256.599,-1.28%,7612
2017/1/27,268,268.666,254.021,258.6,258.6,0.78%,1985
2017/1/30,277.7,278.809,274.6,278.809,278.809,7.81%,2984
2017/1/31,297,298.897,293.2,294.4,294.4,5.59%,2073
2017/2/1,292,292.2,287.4,291.4,291.4,-1.02%,1575
2017/2/2,297,297,284.026,287,287,-1.51%,1090
2017/2/3,307.5,310,304.2,308.1,308.1,7.35%,2254
2017/2/6,315.3,315.32,307.4,310.8,310.8,0.88%,1891
2017/2/7,292.4,296.501,291.5,291.6,291.6,-6.18%,1773
2017/2/8,297.1,297.8,288.2,293.3,293.3,0.58%,2583
2017/2/9,286,297.155,284.4,294.4,294.4,0.38%,2585
2017/2/10,309.3,310,305,308.4,308.4,4.76%,2817
2017/2/13,320,325.568,316,324.4,324.4,5.19%,2258
2017/2/14,330,333,322.5,325.454,325.454,0.32%,1497
2017/2/15,318,323.4,314.8,323.4,323.4,-0.63%,1109
2017/2/16,324.7,342.477,323.8,340.5,340.5,5.29%,6285
2017/2/17,340,343.6,337.8,343.503,343.503,0.88%,2231
2017/2/21,375.4,397.994,375.4,393.001,393.001,14.41%,6188
2017/2/22,393.5,399.9,385.5,390.7,390.7,-0.59%,1624
2017/2/23,375.6,392.1,373.9,384,384,-1.71%,5193
2017/2/24,386.356,386.999,372.2,373,373,-2.86%,2874
2017/2/27,397.7,400,392.9,395,395,5.90%,1543
2017/2/28,380,381,366.767,371.8,371.8,-5.87%,2178
2017/3/1,364.8,364.898,356.6,361.234,361.234,-2.84%,1499
2017/3/2,365.514,370,357.536,358.2,358.2,-0.84%,1719
2017/3/3,358.5,362.58,352.001,352.2,352.2,-1.68%,1788
2017/3/6,333.8,350,327.61,350,350,-0.62%,3842
2017/3/7,353.148,356.1,349.8,355.8,355.8,1.66%,693
2017/3/8,332.8,344.68,331.401,344.68,344.68,-3.13%,1703
2017/3/9,335,335,325,326.6,326.6,-5.25%,2036
2017/3/10,316.1,328.7,314.5,314.8,314.8,-3.61%,1556
2017/3/13,312.3,323.8,310.744,321.84,321.84,2.24%,1311
2017/3/14,322.918,338.08,322.918,336.4,336.4,4.52%,3525
2017/3/15,326.8,330.5,324.498,328.6,328.6,-2.32%,2541
2017/3/16,337.6,343.487,328.882,342,342,4.08%,4388
2017/3/17,337.5,340,331,334.6,334.6,-2.16%,2948
2017/3/20,326,326,306.5,306.5,306.5,-8.40%,5124
2017/3/21,300,312.1,299.4,303.2,303.2,-1.08%,3289
2017/3/22,312,317.5,307,316.12,316.12,4.26%,1932
2017/3/23,314,320,304,304.688,304.688,-3.62%,5562
2017/3/24,304.4,304.5,299,301,301,-1.21%,2229
2017/3/27,298.2,304.722,297.355,304.722,304.722,1.24%,660
2017/3/28,300.661,303.4,294,295.8,295.8,-2.93%,4169
2017/3/29,287,288.6,281.21,287.8,287.8,-2.70%,2699
2017/3/30,292.9,295,286.2,292,292,1.46%,1391
2017/3/31,285.373,294.1,285.373,292.5,292.5,0.17%,536
2017/4/3,300.3,302.947,298.6,301.853,301.853,3.20%,1120
2017/4/4,291.5,291.5,270.61,274.022,274.022,-9.22%,4684
2017/4/5,266.3,278,266.3,276.1,276.1,0.76%,3924
2017/4/6,274.04,274.04,264.714,268,268,-2.93%,7001
2017/4/7,270.84,277.4,270.84,277.399,277.399,3.51%,1879
2017/4/10,280,281.6,277,279.419,279.419,0.73%,2808
2017/4/11,290,295.8,287.2,292.2,292.2,4.57%,3912
2017/4/12,290.566,292,286.6,287.8,287.8,-1.51%,893
2017/4/13,282.6,288.3,279.6,280.5,280.5,-2.54%,1935
2017/4/17,287,289.35,279.183,287.835,287.835,2.61%,3026
2017/4/18,290,292,286.053,291.1,291.1,1.13%,1181
2017/4/19,282.4,284.716,279.088,283.601,283.601,-2.58%,464
2017/4/20,283.2,291.957,283.2,287.163,287.163,1.26%,1391
2017/4/21,287.6,301.58,287,296.8,296.8,3.36%,2983
2017/4/24,303.2,309.99,297.8,303.203,303.203,2.16%,4451
2017/4/25,305,309.4,300.2,300.2,300.2,-0.99%,3492
2017/4/26,290.5,290.782,282.8,284.3,284.3,-5.30%,2232
2017/4/27,291,293.4,284.774,287.8,287.8,1.23%,2693
2017/4/28,282,283.5,279.6,281.7,281.7,-2.12%,1105
2017/5/1,284.5,295,284.5,290.166,290.166,3.01%,1214
2017/5/2,290.7,298.294,282.801,298,298,2.70%,1070
2017/5/3,297.6,297.6,289.14,292.392,292.392,-1.88%,653
2017/5/4,289.5,299,289.5,294.5,294.5,0.72%,2047
2017/5/5,287.2,289.102,281.5,281.986,281.986,-4.25%,1603
2017/5/8,297,301.4,295.2,296.2,296.2,5.04%,3996
2017/5/9,293.6,293.6,285,287.9,287.9,-2.80%,896
2017/5/10,281.6,282.44,270,278,278,-3.44%,3874
2017/5/11,270,272.2,261.8,265.4,265.4,-4.53%,2815
2017/5/12,261.2,261.7,256.4,259.8,259.8,-2.11%,1945
2017/5/15,266,267.6,264.5,266,266,2.39%,1503
2017/5/16,279,285.48,276.262,284.8,284.8,7.07%,7852
2017/5/17,287.6,294.5,287.2,288.6,288.6,1.33%,6680
2017/5/18,289.1,293,284.8,289.9,289.9,0.45%,4223
2017/5/19,283,283.75,275.5,278.6,278.6,-3.90%,4828
2017/5/22,270.4,271,265.9,267.1,267.1,-4.13%,4926
2017/5/23,268.795,284.026,268.4,281.9,281.9,5.54%,4794
2017/5/24,288.6,289.1,281.2,286.6,286.6,1.67%,2064
2017/5/25,281.5,296.31,281.5,289,289,0.84%,6955
2017/5/26,287.2,292.7,280.9,286.2,286.2,-0.97%,7056
2017/5/30,305.4,312.5,305.4,310.8,310.8,8.60%,7216
2017/5/31,317.8,328.3,315.5,325,325,4.57%,12501
2017/6/1,324.4,343.3,324.4,330.9,330.9,1.82%,10196
2017/6/2,336.3,343.897,334.6,340.9,340.9,3.02%,3064
2017/6/5,343.5,348.5,337.3,345.3,345.3,1.29%,4824
2017/6/6,333,337.5,330,331.2,331.2,-4.08%,3864
2017/6/7,323.7,337.9,323.7,337.6,337.6,1.93%,5875
2017/6/8,337.6,345.5,327,332.934,332.934,-1.38%,5643
2017/6/9,332.3,334.601,331.6,334.601,334.601,0.50%,344
2017/6/12,327.7,341,326.601,340.5,340.5,1.76%,5745
2017/6/13,338.3,353.2,338,351.9,351.9,3.35%,10596
2017/6/14,357.5,360.3,347.5,359.2,359.2,2.07%,9985
2017/6/15,360.2,360.99,327.001,328.3,328.3,-8.60%,10035
2017/6/16,331.999,334.931,327.5,334,334,1.74%,2660
2017/6/19,360.2,362.5,356.6,361,361,8.08%,6534
2017/6/20,361.9,362.9,355.9,358.9,358.9,-0.58%,5654
2017/6/21,350,364.1,349.5,359.6,359.6,0.20%,1758
2017/6/22,357.9,363.7,345.5,359.4,359.4,-0.06%,6729
2017/6/23,354.9,354.9,349.8,352.5,352.5,-1.92%,2716
2017/6/26,331.8,335.1,325,326.813,326.813,-7.29%,2938
2017/6/27,330.1,330.9,322.7,327.5,327.5,0.21%,5797
2017/6/28,319.3,322.6,317.5,322.6,322.6,-1.50%,5180
2017/6/29,321.4,330.5,315.6,329.2,329.2,2.05%,6284
2017/6/30,336,344.3,330.92,333.3,333.3,1.25%,3800
2017/7/3,329.6,345.9,328,342.7,342.7,2.82%,7890
2017/7/5,360.3,377.2,359.2,372,372,8.55%,9337
2017/7/6,368.9,369.3,363.4,363.8,363.8,-2.20%,5902
2017/7/7,351.4,373,351.4,371.1,371.1,2.01%,11046
2017/7/10,353.5,358.1,351.001,355.2,355.2,-4.28%,6252
2017/7/11,340.3,340.3,324.8,329.4,329.4,-7.26%,18019
2017/7/12,337,342.2,333,336.2,336.2,2.06%,12873
2017/7/13,346.6,346.8,333.6,343,343,2.02%,15191
2017/7/14,346.3,346.6,336.8,340,340,-0.87%,10961
2017/7/17,331.1,334.9,325.601,330.6,330.6,-2.76%,12482
2017/7/18,317.6,323.208,316.2,319.4,319.4,-3.39%,10894
2017/7/19,317,321.3,315.5,319.9,319.9,0.16%,4100
2017/7/20,316.6,330.3,313.4,327.99,327.99,2.53%,7910
2017/7/21,328.3,347.89,327.9,343.3,343.3,4.67%,13962
2017/7/24,348.1,362,345.6,358.09,358.09,4.31%,7160
2017/7/25,348.5,351.5,346.3,347.4,347.4,-2.99%,4082
2017/7/26,349.9,357.6,348.8,348.9,348.9,0.43%,13536
2017/7/27,348.2,350.2,333.1,338.6,338.6,-2.95%,13441
2017/7/28,336.2,344.6,335.6,343.3,343.3,1.39%,2871
2017/7/31,363.1,381.5,363.1,370.9,370.9,8.04%,9107
2017/8/1,383.8,386.8,370.1,371.7,371.7,0.22%,5642
2017/8/2,374.2,374.5,368.8,373.4,373.4,0.46%,3512
2017/8/3,366.9,378.1,364.4,378,378,1.23%,5275
2017/8/4,379.3,385.1,377.9,380.8,380.8,0.74%,4964
2017/8/7,379.4,379.8,374.4,375.2,375.2,-1.47%,1075
2017/8/8,377,380.2,370,372.9,372.9,-0.61%,1186
2017/8/9,359.9,361,352.1,357.8,357.8,-4.05%,5246
2017/8/10,353,354,330.5,335.1,335.1,-6.34%,9618
2017/8/11,333.5,336.4,333.3,335.3,335.3,0.06%,3814
2017/8/14,335.4,345.4,335.1,337.4,337.4,0.63%,4683
2017/8/15,340.5,343,337.4,342.4,342.4,1.48%,4603
2017/8/16,350,351,342.2,348.4,348.4,1.75%,4039
2017/8/17,351.9,355.7,339.11,343,343,-1.55%,7157
2017/8/18,345.5,348.1,343.744,347.2,347.2,1.22%,4118
2017/8/21,351.5,352,330.6,336.6,336.6,-3.05%,7363
2017/8/22,332.4,343.5,332.2,340.4,340.4,1.13%,7053
2017/8/23,345.6,347.8,340.9,341.7,341.7,0.38%,1869
2017/8/24,338,341.4,331.8,337.6,337.6,-1.20%,11343
2017/8/25,345.2,352.3,345.2,348.7,348.7,3.29%,5786
2017/8/28,355,356.7,335.4,342.3,342.3,-1.84%,7418
2017/8/29,339.3,345.3,336.25,338.2,338.2,-1.20%,4508
2017/8/30,345.8,347.1,343.9,344.7,344.7,1.92%,3085
2017/8/31,351.3,351.3,324.4,329.6,329.6,-4.38%,15853
2017/9/1,329.8,331.7,315.6,320.3,320.3,-2.82%,5885
2017/9/5,336.1,337.1,334.7,335.6,335.6,4.78%,3040
2017/9/6,329.3,334,327,330.1,330.1,-1.64%,2844
2017/9/7,328.778,337.3,328.778,334.5,334.5,1.33%,5323
2017/9/8,346.5,355.5,346,351.2,351.2,4.99%,6781
2017/9/11,345.2,347,341.3,342.2,342.2,-2.56%,5404
2017/9/12,326.9,331.6,321.3,330.4,330.4,-3.45%,9749
2017/9/13,319.5,321.6,315.7,321.3,321.3,-2.75%,4104
2017/9/14,322.8,323.8,311.6,318.1,318.1,-1.00%,11086
2017/9/15,325.9,329.4,323.6,324.6,324.6,2.04%,4069
2017/9/18,306.7,309,300.6,302.4,302.4,-6.84%,14506
2017/9/19,302.3,307.54,301.3,307.4,307.4,1.65%,6274
2017/9/20,304.8,313.4,303.7,313.1,313.1,1.85%,7092
2017/9/21,322,339.4,322,336.2,336.2,7.38%,14056
2017/9/22,336.1,337.65,332.8,337.2,337.2,0.30%,3195
2017/9/25,339.4,345.3,336.4,343,343,1.72%,3750
2017/9/26,337.7,346.5,337.7,341.8,341.8,-0.35%,2699
2017/9/27,325.3,329,324.1,327.2,327.2,-4.27%,11015
2017/9/28,332.3,338.5,322.8,334.2,334.2,2.14%,6145
2017/9/29,340.5,340.5,334.1,336.4,336.4,0.66%,3020
2017/10/2,354.1,364.99,354.1,356.2,356.2,5.89%,9032
2017/10/3,363.8,365.1,357.8,362.6,362.6,1.80%,5897
2017/10/4,350.1,355.4,347.6,354,354,-2.37%,9323
2017/10/5,349,363.6,341.8,362.6,362.6,2.43%,10134
2017/10/6,362.4,373.3,362.4,369.901,369.901,2.01%,7759
2017/10/9,369.2,380.4,369.2,379,379,2.46%,2680
2017/10/10,369.9,370.2,364.61,367,367,-3.17%,4270
2017/10/11,351.1,367.005,351.1,364.1,364.1,-0.79%,3914
2017/10/12,356.2,357,343.3,348.6,348.6,-4.26%,6457
2017/10/13,342.55,346.6,340.5,345.1,345.1,-1.00%,4534
2017/10/16,358.1,360.395,349.5,349.5,349.5,1.27%,2686
2017/10/17,343.6,355.6,341,355.6,355.6,1.75%,1400
2017/10/18,358,361.2,356.8,356.8,356.8,0.34%,4020
2017/10/19,358.8,370.2,351,353.8,353.8,-0.84%,7214
2017/10/20,356,357.3,348.8,352.3,352.3,-0.42%,3510
2017/10/23,340.4,345.6,338.534,345.6,345.6,-1.90%,9670
2017/10/24,346.1,349,344.2,344.9,344.9,-0.20%,2791
2017/10/25,354,358.3,350.231,355.6,355.6,3.10%,8028
2017/10/26,364.4,365.7,359.6,363.6,363.6,2.25%,4270
2017/10/27,379,384.9,378.1,379.699,379.699,4.43%,7705
2017/10/30,379.4,382,372.2,378.3,378.3,-0.37%,4382
2017/10/31,387.2,401.8,387.2,397.1,397.1,4.97%,7909
2017/11/1,407.4,407.8,399.2,399.4,399.4,0.58%,9896
2017/11/2,396.1,398.59,386.7,391.7,391.7,-1.93%,9172
2017/11/3,382.1,384.6,378.4,381.3,381.3,-2.66%,6913
2017/11/6,361.5,362.063,346.3,352.9,352.9,-7.45%,11386
2017/11/7,352.4,354.8,339.6,344.6,344.6,-2.35%,7328
2017/11/8,339.9,343,337.5,342.7,342.7,-0.55%,3608
2017/11/9,333.7,341.39,331.6,332.6,332.6,-2.95%,7694
2017/11/10,334.984,338.6,331.4,331.6,331.6,-0.30%,2008
2017/11/13,341.5,348.8,329.7,345.7,345.7,4.25%,7099
2017/11/14,359.9,361.7,353.3,358,358,3.56%,3794
2017/11/15,349.8,364,345.1,357.7,357.7,-0.08%,5412
2017/11/16,354.9,365.6,353.8,361.3,361.3,1.01%,4082
2017/11/17,357.9,360.2,350,351.1,351.1,-2.82%,3841
2017/11/20,367.7,370.4,362.7,368.2,368.2,4.87%,3220
2017/11/21,367.4,374.7,363.8,373.8,373.8,1.52%,4444
2017/11/22,385,387.7,379.4,385.8,385.8,3.21%,14086
2017/11/24,401.4,424.7,401.4,419,419,8.61%,9926
2017/11/27,400.4,401.9,388.3,389.6,389.6,-7.02%,7362
2017/11/28,374,374,357.7,364.2,364.2,-6.52%,11777
2017/11/29,346.8,356.8,346.1,353.4,353.4,-2.97%,8407
2017/11/30,372.9,389.5,371.3,382.2,382.2,8.15%,17186
2017/12/1,371.9,378.9,365.9,376.4,376.4,-1.52%,6110
2017/12/4,381.2,404.592,381.2,396.8,396.8,5.42%,10784
2017/12/5,417.9,423.556,410.8,414.8,414.8,4.54%,16617
2017/12/6,406.6,422.4,406.6,416,416,0.29%,3604
2017/12/7,438.1,460.8,438.1,455.4,455.4,9.47%,16437
2017/12/8,448.9,458,446.5,452.9,452.9,-0.55%,6940
2017/12/11,440,445.2,433.6,445.2,445.2,-1.70%,2854
2017/12/12,437,482.6,437,478.2,478.2,7.41%,9055
2017/12/13,475,489.6,459.1,474.7,474.7,-0.73%,6324
2017/12/14,475.7,493.8,471.8,477.4,477.4,0.57%,6247
2017/12/15,482.3,513,478.1,499.2,499.2,4.57%,6656
2017/12/18,461.6,464.4,449.9,462,462,-7.45%,6888
2017/12/19,462,480,454.5,473,473,2.38%,6395
2017/12/20,482.3,507.9,482.3,498,498,5.29%,4308
2017/12/21,509.7,521.2,494.6,513.6,513.6,3.13%,9634
2017/12/22,501.4,502.5,490,490.7,490.7,-4.46%,2330
2017/12/26,491.4,497.4,481.3,494.3,494.3,0.73%,2655
2017/12/27,458.8,469.5,458.3,462.6,462.6,-6.41%,6848
2017/12/28,418.9,421.4,394.6,402.5,402.5,-12.99%,6477
2017/12/29,388,401.1,381,396.5,396.5,-1.49%,7586
2018/1/2,371,390.6,369,380.5,380.5,-4.04%,9058
2018/1/3,387.4,397.5,385,391,391,2.76%,6722
2018/1/4,390.1,427.1,381.2,419.5,419.5,7.29%,5912
2018/1/5,441.7,446.6,435.2,440,440,4.89%,7442
2018/1/8,429.4,443.1,425,435.1,435.1,-1.11%,4128
2018/1/9,425,432.9,396,399.2,399.2,-8.25%,4309
2018/1/10,397,422,394.9,414.3,414.3,3.78%,3591
2018/1/11,390.9,406.4,382.5,386.6,386.6,-6.69%,9328
2018/1/12,384.2,386.7,364.9,369.6,369.6,-4.40%,10528
2018/1/16,382.2,390.2,370.3,378,378,2.27%,4118
2018/1/17,364,367.9,354.2,358,358,-5.29%,7308
2018/1/18,362.4,385,362,365.4,365.4,2.07%,10307
2018/1/19,372,380.1,363.7,376.8,376.8,3.12%,8180
2018/1/22,384,385.1,376.7,377.2,377.2,0.11%,4859
2018/1/23,353.8,359,335,345.1,345.1,-8.51%,24744
2018/1/24,340.2,354.7,331.2,350.1,350.1,1.45%,17348
2018/1/25,335.2,342,323.2,337.9,337.9,-3.48%,18338
2018/1/26,324,324.8,317.1,322.6,322.6,-4.53%,17024
2018/1/29,340,340,319.8,321.1,321.1,-0.46%,17688
2018/1/30,315,323.9,307,322.4,322.4,0.40%,21193
2018/1/31,345,365,344.4,363.9,363.9,12.87%,27639
2018/2/1,377,394.8,374.1,383.4,383.4,5.36%,23003
2018/2/2,390.1,394.4,385.1,387.6,387.6,1.10%,6887
2018/2/5,407.7,423.2,404.3,418.6,418.6,8.00%,14216
2018/2/6,432.5,432.5,414.4,416.1,416.1,-0.60%,4951
2018/2/7,432,437.7,426.5,435.2,435.2,4.59%,3493
2018/2/8,426.9,439,422.5,436.3,436.3,0.25%,5236
2018/2/9,453,469.1,453,458.9,458.9,5.18%,4523
2018/2/12,473.9,475.4,467.4,470.5,470.5,2.53%,2505
2018/2/13,455.7,457.2,452,456.8,456.8,-2.91%,1679
2018/2/14,468,468,453.1,455,455,-0.39%,3440
2018/2/15,465,468.4,456.9,460.1,460.1,1.12%,1824
2018/2/16,466,468.8,463,464.1,464.1,0.87%,4397
2018/2/20,445,452.1,444,448,448,-3.47%,4066
2018/2/21,439.7,446.6,435.8,442.5,442.5,-1.23%,4925
2018/2/22,443.3,449.2,439.3,447.599,447.599,1.15%,2324
2018/2/23,449.9,454.9,443.3,445.3,445.3,-0.51%,3504
2018/2/26,436,448.7,435,439.5,439.5,-1.30%,2689
2018/2/27,443.4,445.9,434,438,438,-0.34%,3780
2018/2/28,436,445.5,432.1,443.3,443.3,1.21%,1886
2018/3/1,437.5,442.7,425.9,435.5,435.5,-1.76%,3083
2018/3/2,430.9,433.6,428.4,429.2,429.2,-1.45%,2204
2018/3/5,430.4,434.6,427.7,430.6,430.6,0.33%,931
2018/3/6,420,421.6,416.6,416.6,416.6,-3.25%,1415
2018/3/7,408.8,412.3,407.5,408.2,408.2,-2.02%,1006
2018/3/8,411.3,418.4,411,417.6,417.6,2.30%,1854
2018/3/9,422.2,424.4,419.9,424.2,424.2,1.58%,1143
2018/3/12,411,412.3,404,408.3,408.3,-3.75%,2275
2018/3/13,407,411.1,406.8,407.5,407.5,-0.20%,870
2018/3/14,424,428.6,420.7,420.7,420.7,3.24%,4373
2018/3/15,419.5,440.8,419.3,436.3,436.3,3.71%,2248
2018/3/16,440,440,432,432.8,432.8,-0.80%,1082
2018/3/19,449,449.7,445,446,446,3.05%,2044
2018/3/20,441.9,446.2,434.1,439.6,439.6,-1.43%,1512
2018/3/21,433.4,452,433.4,448.9,448.9,2.12%,3541
2018/3/22,449.4,456.6,441.2,456.5,456.5,1.69%,1072
2018/3/23,465.8,465.8,455.9,463.8,463.8,1.60%,1014
2018/3/26,456.6,457.4,449,449.4,449.4,-3.10%,3579
2018/3/27,444.5,450,433.1,435.4,435.4,-3.12%,4639
2018/3/28,439.5,442.3,437.4,438.4,438.4,0.69%,2523
2018/3/29,419.5,429.8,418.9,428.3,428.3,-2.30%,5133
2018/4/2,448.5,453.7,443.9,445.9,445.9,4.11%,4125
2018/4/3,441.8,442.8,437.5,439.8,439.8,-1.37%,1549
2018/4/4,429.4,437.7,425.5,437,437,-0.64%,4073
2018/4/5,438.9,451.7,438.9,445.7,445.7,1.99%,2274
2018/4/6,437.4,440,435.2,438.1,438.1,-1.71%,1752
2018/4/9,441,456,439.2,439.9,439.9,0.41%,2318
2018/4/10,451.3,455.5,450.2,451.9,451.9,2.73%,2233
2018/4/11,447,449.8,444.2,449.6,449.6,-0.51%,1483
2018/4/12,445.9,450,442.9,447,447,-0.58%,924
2018/4/13,431.5,433,425,431.8,431.8,-3.40%,2073
2018/4/16,424,426.2,420.5,426.2,426.2,-1.30%,1590
2018/4/17,427,429.3,423.8,429.3,429.3,0.73%,536
2018/4/18,421,431,416,427.8,427.8,-0.35%,2194
2018/4/19,443,451,431.5,446.9,446.9,4.46%,6655
2018/4/20,443.5,443.5,429,429.5,429.5,-3.89%,2415
2018/4/23,433.1,433.1,425.8,428.5,428.5,-0.23%,1678
2018/4/24,422.1,422.1,417,417.5,417.5,-2.57%,2660
2018/4/25,421.1,424.2,417.6,417.6,417.6,0.02%,4267
2018/4/26,417.7,418.3,408.6,412.5,412.5,-1.22%,5019
2018/4/27,422.3,428.2,422,428,428,3.76%,3736
2018/4/30,435,440.3,430.4,430.7,430.7,0.63%,1664
2018/5/1,418.3,426.6,416,419.2,419.2,-2.67%,4669
2018/5/2,429.1,434.8,428.2,432.7,432.7,3.22%,4551
2018/5/3,441,449.3,440.2,441,441,1.92%,4530
2018/5/4,443.6,450.8,443.4,447.4,447.4,1.45%,2000
2018/5/7,437,442.3,433.4,441.6,441.6,-1.30%,3981
2018/5/8,442,450.5,438.8,441.5,441.5,-0.02%,4903
2018/5/9,443.2,443.8,437.3,443.1,443.1,0.36%,2487
2018/5/10,434.9,438.2,419.6,422.2,422.2,-4.72%,11606
2018/5/11,424,426.8,419.8,420.4,420.4,-0.43%,3643
2018/5/14,422.4,422.4,411.6,413.6,413.6,-1.62%,4725
2018/5/15,409,415.5,407.2,414.2,414.2,0.15%,1699
2018/5/16,416.9,420,416,418.8,418.8,1.11%,3801
2018/5/17,423,425,403.3,405.8,405.8,-3.10%,7131
2018/5/18,406.1,408.3,399.6,408.3,408.3,0.62%,2806
2018/5/21,407,414.3,407,411,411,0.66%,2963
2018/5/22,400.3,402.4,388.1,390,390,-5.11%,3693
2018/5/23,385,386.2,378.6,382.8,382.8,-1.85%,2404
2018/5/24,384.3,386.599,378.9,379.1,379.1,-0.97%,3519
2018/5/25,374.4,386.7,373.8,381.8,381.8,0.71%,6341
2018/5/29,397.8,406.9,396.7,397.4,397.4,4.09%,5590
2018/5/30,404,404,399.26,400.1,400.1,0.68%,2967
2018/5/31,390,390,374.8,382.7,382.7,-4.35%,8010
2018/6/1,382.7,387.1,377.5,378.5,378.5,-1.10%,4655
2018/6/4,383.5,390.3,381.2,389.7,389.7,2.96%,4090
2018/6/5,401.6,402,396.2,399.9,399.9,2.62%,4111
2018/6/6,398,404.1,395.6,397.3,397.3,-0.65%,3427
2018/6/7,384,390,379.2,388.7,388.7,-2.16%,8815
2018/6/8,400,402,395.8,395.8,395.8,1.83%,2962
2018/6/11,383,388.5,382,387,387,-2.22%,3671
2018/6/12,387,392.9,385.9,387.4,387.4,0.10%,4409
2018/6/13,383,383.8,378.1,383.1,383.1,-1.11%,6032
2018/6/14,382.5,389.2,377.7,378.5,378.5,-1.20%,4901
2018/6/15,370.7,370.7,363,363,363,-4.10%,5658
2018/6/18,372.4,379.9,369.2,378.2,378.2,4.19%,5331
2018/6/19,387.5,394.9,387.4,387.4,387.4,2.43%,4819
2018/6/20,375,378.7,375,375.2,375.2,-3.15%,1621
2018/6/21,369.4,380.3,366,374.5,374.5,-0.19%,3336
2018/6/22,384,386,380.8,381.3,381.3,1.82%,3317
2018/6/25,391.4,392,385.5,385.5,385.5,1.10%,1591
2018/6/26,389.3,391.6,382.7,382.7,382.7,-0.73%,1455
2018/6/27,372.4,378.8,368.9,372.7,372.7,-2.61%,6638
2018/6/28,367,384,363.8,378.2,378.2,1.48%,4938
2018/6/29,384.3,388.6,380.9,386.2,386.2,2.12%,1736
2018/7/2,401,402.7,399.8,401,401,3.83%,4632
2018/7/3,401.5,401.5,391.8,395,395,-1.50%,2983
2018/7/5,406.65,411.1,406.6,411.1,411.1,4.08%,2759
2018/7/6,411.1,411.3,404.3,406,406,-1.24%,2468
2018/7/9,410.7,416.2,409.2,413.8,413.8,1.92%,3009
2018/7/10,415.4,426.7,415.4,426.7,426.7,3.12%,2250
2018/7/11,418,420.5,413.1,414.5,414.5,-2.86%,1514
2018/7/12,419,424.5,414.8,422.2,422.2,1.86%,2383
2018/7/13,428,435.6,428,432.1,432.1,2.34%,1463
2018/7/16,433,439,430,432.4,432.4,0.07%,1796
2018/7/17,433.5,442.6,433.5,441.5,441.5,2.10%,1046
2018/7/18,442.1,446.2,442,443.3,443.3,0.41%,1720
2018/7/19,450.7,451.8,430,431.2,431.2,-2.73%,2698
2018/7/20,429.4,434,428.2,434,434,0.65%,1593
2018/7/23,443,447.4,443,445.4,445.4,2.63%,1418
2018/7/24,441.2,442.2,435.5,435.5,435.5,-2.22%,581
2018/7/25,425,426.9,424.1,424.4,424.4,-2.55%,1075
2018/7/26,420.2,424.1,418,423.5,423.5,-0.21%,1509
2018/7/27,416.9,416.9,412.8,416.5,416.5,-1.65%,1537
2018/7/30,419.8,420.4,408.8,411.8,411.8,-1.13%,1783
2018/7/31,404,419.2,402.9,416.5,416.5,1.14%,1166
2018/8/1,421.7,425,418.4,423.4,423.4,1.66%,2102
2018/8/2,424.3,424.3,402.7,406.9,406.9,-3.90%,1323
2018/8/3,398.2,400.8,393.1,397.4,397.4,-2.33%,2125
2018/8/6,397.5,397.5,394.5,394.5,394.5,-0.73%,237
2018/8/7,388.1,388.1,383.1,383.8,383.8,-2.71%,826
2018/8/8,374.2,374.2,370,371.4,371.4,-3.23%,3504
2018/8/9,370.1,373.1,368.2,368.6,368.6,-0.75%,3083
2018/8/10,375.9,376.7,370,370.8,370.8,0.60%,2434
2018/8/13,372.9,375.6,372.144,372.8,372.8,0.54%,624
2018/8/14,368.2,368.2,363.6,367,367,-1.56%,2031
2018/8/15,368.7,371.1,367.5,369.9,369.9,0.79%,1495
2018/8/16,369,381.4,368.8,377.8,377.8,2.14%,3008
2018/8/17,368.8,370.6,365.6,369.6,369.6,-2.17%,2437
2018/8/20,371.5,374,370.9,372.2,372.2,0.70%,1918
2018/8/21,369,370.9,365.7,365.7,365.7,-1.75%,1872
2018/8/22,369.4,372,369.4,371.1,371.1,1.48%,788
2018/8/23,371.8,375.2,366.6,367.6,367.6,-0.94%,2354
2018/8/24,374.8,380.4,374.8,380.4,380.4,3.48%,1940
2018/8/27,387.6,391.8,386.5,391,391,2.79%,2845
2018/8/28,394.3,401.1,394.3,397.4,397.4,1.64%,3066
2018/8/29,395,401,391.2,391.7,391.7,-1.43%,2253
2018/8/30,388.4,396,387.8,387.8,387.8,-1.00%,3304
2018/8/31,378.3,380.4,376.4,379.6,379.6,-2.11%,1163
2018/9/4,398.5,408,392.5,406.7,406.7,7.14%,2388
2018/9/5,405.4,414.8,404.5,413,413,1.55%,1172
2018/9/6,414.9,421.3,414.9,418.2,418.2,1.26%,2667
2018/9/7,423,423.2,419,419.6,419.6,0.33%,1015
2018/9/10,427.4,427.4,413,414.8,414.8,-1.14%,2869
2018/9/11,419.3,419.9,407.4,409.8,409.8,-1.21%,1160
2018/9/12,402.3,413.2,401.7,412.8,412.8,0.73%,2864
2018/9/13,409.2,418.6,406.5,417.8,417.8,1.21%,3576
2018/9/14,425.8,432.5,425.8,431.2,431.2,3.21%,4975
2018/9/17,426.1,426.1,418.2,423.5,423.5,-1.79%,4127
2018/9/18,416.5,417.1,386.7,391,391,-7.67%,8365
2018/9/19,388,391.7,385.4,390.4,390.4,-0.15%,4251
2018/9/20,384.6,391.7,366.1,373.2,373.2,-4.41%,4515
2018/9/21,369.2,370.2,364.7,365.7,365.7,-2.01%,6146
2018/9/24,362.6,362.6,351.6,352,352,-3.75%,15226
2018/9/25,353.3,353.4,345.7,348.6,348.6,-0.97%,14493
2018/9/26,350.4,366.7,346.1,363.4,363.4,4.25%,6232
2018/9/27,357.7,357.7,333.9,345.6,345.6,-4.90%,5500
2018/9/28,357,362.7,355.2,356.5,356.5,3.15%,18916
2018/10/1,343.5,343.5,331.1,332.5,332.5,-6.73%,3469
2018/10/2,330,332.2,314.1,322,322,-3.16%,10611
2018/10/3,315.6,315.6,301.4,303.9,303.9,-5.62%,12778
2018/10/4,304.1,325.8,303.9,315.4,315.4,3.78%,10898
2018/10/5,312,330.3,311.7,322.6,322.6,2.28%,4304
2018/10/8,304.2,304.2,294.5,299,299,-7.32%,6300
2018/10/9,297,302.8,293,295.2,295.2,-1.27%,3334
2018/10/10,285.9,297.6,281,296.2,296.2,0.34%,8779
2018/10/11,305.9,311.2,299.3,299.3,299.3,1.05%,3503
2018/10/12,303.4,313.8,303.4,312.6,312.6,4.44%,6829
2018/10/15,300.1,302.1,293.1,293.8,293.8,-6.01%,1581
2018/10/16,296,299,293.5,296.4,296.4,0.88%,2308
2018/10/17,290.7,296.1,284,285.3,285.3,-3.74%,8329
2018/10/18,294.3,305.5,293.9,299.7,299.7,5.05%,6934
2018/10/19,304.5,304.5,293.8,294.6,294.6,-1.70%,4215
2018/10/22,307,312.6,303.6,311.6,311.6,5.77%,11636
2018/10/23,302.5,304.1,294.6,298.7,298.7,-4.14%,13615
2018/10/24,296,310.8,296,304.9,304.9,2.08%,7645
2018/10/25,306.1,314.2,300.4,308.2,308.2,1.08%,3856
2018/10/26,317.7,322,305,306,306,-0.71%,3866
2018/10/29,324.1,326,314.4,316.6,316.6,3.46%,3474
2018/10/30,307.7,320,306.8,314.2,314.2,-0.76%,3552
2018/10/31,310.8,316,301.2,302.2,302.2,-3.82%,5423
2018/11/1,305.1,314.8,302.1,310.2,310.2,2.65%,4140
2018/11/2,320.7,321.2,300.3,304.9,304.9,-1.71%,6139
2018/11/5,260.2,269.2,254.8,257.4,257.4,-15.58%,12868
2018/11/6,256,258.6,253.6,257.3,257.3,-0.04%,4864
2018/11/7,259.5,263.9,256.4,259.8,259.8,0.97%,4708
2018/11/8,258.9,264.5,255.8,256.6,256.6,-1.23%,42588
2018/11/9,241.7,241.7,221.2,234.9,234.9,-8.46%,67413
2018/11/12,225.6,230,213.9,214.2,214.2,-8.81%,41190
2018/11/13,206.3,206.3,183.4,187.4,187.4,-12.51%,101478
2018/11/14,156.1,159.4,112.5,117.2,117.2,-37.46%,136359
2018/11/15,141.5,167.1,139.6,167,167,42.49%,110908
2018/11/16,149.7,152.4,132,133.1,133.1,-20.30%,55693
2018/11/19,122.1,127.5,106,117.2,117.2,-11.95%,89073
2018/11/20,121.6,132.7,116.9,119.5,119.5,1.96%,70546
2018/11/21,116.2,125,109,122.3,122.3,2.34%,57781
2018/11/23,125.3,125.3,116.198,121.4,121.4,-0.74%,26066
2018/11/26,141.5,142.6,131.3,134.8,134.8,11.04%,49040
2018/11/27,139.6,142.4,130.6,137.4,137.4,1.93%,27785
2018/11/28,125.3,129,107.2,110,110,-19.94%,68382
2018/11/29,114.5,119.4,109.9,113.6,113.6,3.27%,57008
2018/11/30,112.5,118.6,110.1,111.9,111.9,-1.50%,105797
2018/12/3,125.7,129.7,123.1,125.3,125.3,11.97%,55389
2018/12/4,115,119.1,112.8,117.2,117.2,-6.46%,35887
2018/12/6,126.4,128.225,122.4,123.2,123.2,5.12%,31760
2018/12/7,121.3,121.6,111.5,115.4,115.4,-6.33%,37391
2018/12/10,116.6,118.5,108.3,116.3,116.3,0.78%,36600
2018/12/11,118.9,123.4,118.5,122.3,122.3,5.16%,28657
2018/12/12,131.4,135.7,128.6,134.3,134.3,9.81%,31375
2018/12/13,125,136.7,124.2,132.9,132.9,-1.04%,56020
2018/12/14,144.1,152.7,143,152.4,152.4,14.67%,55888
2018/12/17,161,176.5,161,172.9,172.9,13.45%,47879
2018/12/18,161.1,164,147.7,150.8,150.8,-12.78%,37251
2018/12/19,165,168.2,151.1,154.1,154.1,2.19%,24749
2018/12/20,146.5,164.4,145.2,154.5,154.5,0.26%,24970
2018/12/21,157,161.1,146.2,155.5,155.5,0.65%,34700
2018/12/24,167.1,169,163.5,164.4,164.4,5.72%,18602
2018/12/26,174.6,179.4,167,173.4,173.4,5.47%,41110
2018/12/27,173.3,177.8,162,167.2,167.2,-3.58%,21312
2018/12/28,177.2,183.284,172.2,180.8,180.8,8.13%,28052
2018/12/31,198.4,216.3,197.973,212.2,212.2,17.37%,29934
2019/1/2,218.1,220.4,209.5,217.3,217.3,2.40%,15283
2019/1/3,221,227.4,218.5,223.6,223.6,2.90%,14719
2019/1/4,214,223,206.9,210.2,210.2,-5.99%,14686
2019/1/7,216.5,218.2,210.4,215.6,215.6,2.57%,8194
2019/1/8,205,217.5,202.9,214.2,214.2,-0.65%,13227
2019/1/9,216.4,220,212.3,214,214,-0.09%,10143
2019/1/10,211.2,220.8,208.4,217.6,217.6,1.68%,7684
2019/1/11,209.6,211.6,192.5,196.4,196.4,-9.74%,10776
2019/1/14,173.1,173.1,151.6,154.3,154.3,-21.44%,67011
2019/1/15,154.1,161.6,152.3,160,160,3.69%,24363
2019/1/16,147.5,169.9,146,164.5,164.5,2.81%,47737
2019/1/17,154,166.8,153.7,164.2,164.2,-0.18%,34706
2019/1/18,174.2,174.2,156.8,162,162,-1.34%,36352
2019/1/22,176.2,184.2,173.8,181.4,181.4,11.98%,41188
2019/1/23,176.5,192.5,174.8,185.3,185.3,2.15%,23115
2019/1/24,179.2,183.6,173,176.4,176.4,-4.80%,32443
2019/1/25,183,183,168.6,170.9,170.9,-3.12%,25252
2019/1/28,190.4,194,187.6,191.4,191.4,12.00%,34433
2019/1/29,198.1,198.6,186.8,189.5,189.5,-0.99%,10235
2019/1/30,192.3,196.1,190.3,193.2,193.2,1.95%,9903
2019/1/31,192,202.2,191.6,198.2,198.2,2.59%,18612
2019/2/1,204.6,212.1,201.9,211.1,211.1,6.51%,16960
2019/2/4,221.6,223.8,218.5,222.6,222.6,5.45%,9011
2019/2/5,220.5,224.1,215.5,218.8,218.8,-1.71%,9858
2019/2/6,221.7,225,217.7,220.8,220.8,0.91%,5912
2019/2/7,228.5,241.7,228.5,238.3,238.3,7.93%,14071
2019/2/8,235.8,240,231,231.2,231.2,-2.98%,4519
2019/2/11,216.2,225.7,215.5,225,225,-2.68%,12506
2019/2/12,224.9,224.9,216.8,221.4,221.4,-1.60%,11269
2019/2/13,230.8,232.6,226,229.2,229.2,3.52%,6641
2019/2/14,230,234.2,228.5,233.8,233.8,2.01%,13683
2019/2/15,229.6,234.2,225.3,226.2,226.2,-3.25%,18500
2019/2/19,226.5,226.9,219.4,221.1,221.1,-2.25%,33966
2019/2/20,218.7,224.9,217.8,223.1,223.1,0.90%,10260
2019/2/21,219.1,220.65,215,215.8,215.8,-3.27%,19684
2019/2/22,218,218.1,212.5,215.6,215.6,-0.09%,8182
2019/2/25,207.1,210.4,202.3,203.6,203.6,-5.57%,12100
2019/2/26,200.4,210.1,200.2,208.4,208.4,2.36%,9641
2019/2/27,209.5,210.6,203.8,204,204,-2.11%,5699
2019/2/28,201.2,207,200.1,204.6,204.6,0.29%,8059
2019/3/1,196.8,200.9,196.7,199.2,199.2,-2.64%,9121
2019/3/4,198,201.2,197.1,198.9,198.9,-0.15%,4371
2019/3/5,197.5,200,194.4,194.8,194.8,-2.06%,7165
2019/3/6,197.2,201.6,196.7,198.7,198.7,2.00%,6974
2019/3/7,198.7,200.9,195.6,196.5,196.5,-1.11%,4143
2019/3/8,195.8,197.4,195.6,197.1,197.1,0.31%,6762
2019/3/11,206,209,205.5,208,208,5.53%,6726
2019/3/12,208.4,210.2,204.7,205,205,-1.44%,4512
2019/3/13,203.7,203.7,200.5,200.8,200.8,-2.05%,3008
2019/3/14,198.8,202.7,197.3,198.5,198.5,-1.15%,8408
2019/3/15,201.601,205.6,201.201,205.3,205.3,3.43%,6626
2019/3/18,200.8,200.8,196.5,198.5,198.5,-3.31%,9100
2019/3/19,196.5,197.9,195.2,196.493,196.493,-1.01%,3245
2019/3/20,199.5,202.3,199.5,200,200,1.78%,2413
2019/3/21,204,205,201,201.4,201.4,0.70%,8595
2019/3/22,208.1,210.5,207.9,208.6,208.6,3.57%,8889
2019/3/25,212,212,207.7,209.3,209.3,0.34%,6241
2019/3/26,210.5,213,210.3,212.6,212.6,1.58%,2868
2019/3/27,219,221.6,215.8,216.6,216.6,1.88%,8572
2019/3/28,217.1,218.6,215.2,216.8,216.8,0.09%,3613
2019/3/29,222.6,226.8,221.8,225.1,225.1,3.83%,3902
2019/4/1,220.7,220.7,214.9,219.4,219.4,-2.53%,5470
2019/4/2,221.6,224,220.3,221.6,221.6,1.00%,2289
2019/4/3,224.2,226.7,222.5,224.2,224.2,1.17%,2106
2019/4/4,224.4,230.3,224,229.8,229.8,2.50%,7391
2019/4/5,227.8,228.1,224.6,224.6,224.6,-2.26%,1446
2019/4/8,221.4,221.4,216.5,217.8,217.8,-3.03%,4122
2019/4/9,221.2,221.3,218.4,218.4,218.4,0.28%,1307
2019/4/10,219.5,220.3,217.4,219.9,219.9,0.69%,1994
2019/4/11,222.9,226.2,220.1,224.1,224.1,1.91%,3132
2019/4/12,223,226.8,222.6,226.2,226.2,0.94%,6661
2019/4/15,233.1,237.1,232.9,236.2,236.2,4.42%,4925
2019/4/16,236.4,239.4,236.3,239.1,239.1,1.23%,5589
2019/4/17,245.2,251,244.9,250.6,250.6,4.81%,4862
2019/4/18,251.6,255.3,249.9,254.5,254.5,1.56%,14029
2019/4/22,250.3,251.8,248.3,250.3,250.3,-1.65%,5069
2019/4/23,257.5,263,257.5,262.1,262.1,4.71%,3154
2019/4/24,259,262.6,258.6,261.5,261.5,-0.23%,815
2019/4/25,261.3,264.5,251,253.9,253.9,-2.91%,3740
2019/4/26,247.4,248.242,243.3,245.7,245.7,-3.23%,3818
2019/4/29,248.2,253,244.9,244.9,244.9,-0.33%,1699
2019/4/30,245.5,249.9,245,249.3,249.3,1.80%,2127
2019/5/1,243.9,244.9,240.6,242.4,242.4,-2.77%,7468
2019/5/2,247.4,252,246,248.6,248.6,2.56%,2957
2019/5/3,251.8,254.4,251.1,253.2,253.2,1.85%,3304
2019/5/6,258,261.7,256.8,259.9,259.9,2.65%,1920
2019/5/7,256.7,259.4,254.4,257.1,257.1,-1.08%,730
2019/5/8,249.3,249.3,242.8,243.8,243.8,-5.17%,6114
2019/5/9,247.6,250.6,246,246.6,246.6,1.15%,2136
2019/5/10,247.3,247.3,236.7,241,241,-2.27%,3052
2019/5/13,238,243.2,236.6,241.7,241.7,0.29%,7320
2019/5/14,237.7,239.4,235,236.6,236.6,-2.11%,5173
2019/5/15,239,245.6,239,244,244,3.13%,6363
2019/5/16,241,243.2,237.4,237.7,237.7,-2.58%,3064
2019/5/17,236.2,240.4,235,240.4,240.4,1.14%,3245
2019/5/20,232,234.2,228.5,233.9,233.9,-2.70%,4571
2019/5/21,239.1,243.4,238.7,242,242,3.46%,4736
2019/5/22,248.2,258.2,248.2,256.6,256.6,6.03%,6484
2019/5/23,254.5,258.7,249.6,251.6,251.6,-1.95%,3541
2019/5/24,257.7,258,246.3,248.7,248.7,-1.15%,2514
2019/5/28,257,257.6,251.8,253.4,253.4,1.89%,2305
2019/5/29,242.8,247,241,245.6,245.6,-3.08%,20460
2019/5/30,251.9,261.6,251.9,257,257,4.64%,3429
2019/5/31,269.4,278.1,266.9,277.5,277.5,7.98%,3379
2019/6/3,281.5,294.2,281.5,290.2,290.2,4.58%,6601
2019/6/4,291.1,291.1,278.4,284.8,284.8,-1.86%,2542
2019/6/5,291.6,301.2,290.2,296.6,296.6,4.14%,4141
2019/6/6,300.7,313.3,293,306.1,306.1,3.20%,7037
2019/6/7,307.9,313.5,301.8,304.6,304.6,-0.49%,19812
2019/6/10,304.8,306.1,298.8,299.826,299.826,-1.57%,5977
2019/6/11,304.7,305,287.2,289.8,289.8,-3.34%,5200
2019/6/12,294,297,291.2,295.1,295.1,1.83%,2594
2019/6/13,297.8,307.6,296.1,305.5,305.5,3.52%,19372
2019/6/14,300,301.3,288.2,289.8,289.8,-5.14%,6399
2019/6/17,290.2,297,290,295.3,295.3,1.90%,8485
2019/6/18,300.6,312,298.4,309.4,309.4,4.77%,9659
2019/6/19,304.1,323.1,303.9,321.1,321.1,3.78%,2921
2019/6/20,321,360,319.4,345,345,7.44%,13597
2019/6/21,351.2,354.6,345.3,350.4,350.4,1.57%,5725
2019/6/24,329.9,333.1,310.8,315.8,315.8,-9.87%,19864
2019/6/25,320,326.6,311.4,319.9,319.9,1.30%,8823
2019/6/26,318.5,321.7,310,317.9,317.9,-0.63%,4883
2019/6/27,317.3,317.3,299.4,304,304,-4.37%,10826
2019/6/28,294.5,307,292.7,305.8,305.8,0.59%,6672
2019/7/1,320.1,330,317.4,320.3,320.3,4.74%,5008
2019/7/2,316.6,327.5,316.6,325.6,325.6,1.65%,2248
2019/7/3,316.1,322.2,313.5,314.6,314.6,-3.38%,1861
2019/7/5,287,287.2,270.9,279.8,279.8,-11.06%,19634
2019/7/8,281.1,286.6,276.5,276.7,276.7,-1.11%,6379
2019/7/9,279.4,281.9,269.4,272.9,272.9,-1.37%,3445
2019/7/10,262.1,270.5,257.5,266.8,266.8,-2.24%,7984
2019/7/11,261.9,278.8,258.9,276.7,276.7,3.71%,10021
2019/7/12,265,268.4,261.1,266.2,266.2,-3.79%,5632
2019/7/15,273.5,282.8,273,277.9,277.9,4.40%,12825
2019/7/16,295,302.2,293.7,296.6,296.6,6.73%,11726
2019/7/17,298,305.8,292,300.3,300.3,1.25%,3787
2019/7/18,297.9,310.5,291,306.1,306.1,1.93%,6151
2019/7/19,315.2,317.7,313.2,314.1,314.1,2.61%,6857
2019/7/22,307,307,292.8,298.4,298.4,-5.00%,9655
2019/7/23,301.7,303.3,297.6,303.3,303.3,1.64%,1860
2019/7/24,313,323.7,313,319.6,319.6,5.37%,3852
2019/7/25,312.7,319.5,308,316.4,316.4,-1.00%,5989
2019/7/26,332.8,336.2,328.8,332.4,332.4,5.06%,6073
2019/7/29,340.5,350.7,340,345.9,345.9,4.06%,5831
2019/7/30,347.4,347.4,338.6,340.4,340.4,-1.59%,3749
2019/7/31,318.1,320.8,298.4,307.6,307.6,-9.64%,14923
2019/8/1,290,327.2,287.7,327.2,327.2,6.37%,5892
2019/8/2,341.1,353,334.9,335.5,335.5,2.54%,13324
2019/8/5,366.1,366.1,345.8,353.7,353.7,5.42%,7969
2019/8/6,348.6,349.1,336.4,345.2,345.2,-2.40%,2068
2019/8/7,343,353.5,337.4,352.2,352.2,2.03%,4023
2019/8/8,341,346.3,329.7,339.1,339.1,-3.72%,3715
2019/8/9,341.7,342.6,333.5,340.2,340.2,0.32%,2357
2019/8/12,333.5,348,333.5,343.9,343.9,1.09%,1730
2019/8/13,336,340.4,325.5,332.9,332.9,-3.20%,3787
2019/8/14,335.2,341.3,331.9,332,332,-0.27%,2767
2019/8/15,330,332.5,301.4,314.8,314.8,-5.18%,13699
2019/8/16,321,326.6,319.5,321.2,321.2,2.03%,4057
2019/8/19,333.4,333.4,319.1,322.4,322.4,0.37%,6199
2019/8/20,322.2,325.4,317.4,319.3,319.3,-0.96%,2943
2019/8/21,321.7,333.2,321.7,328.9,328.9,3.01%,5781
2019/8/22,327.4,337.9,325.8,335.6,335.6,2.04%,6402
2019/8/23,342.5,343.5,335,337.3,337.3,0.51%,3262
2019/8/26,321,324,314,316.5,316.5,-6.17%,5420
2019/8/27,328,328.3,322.1,325,325,2.69%,5489
2019/8/28,310.5,319,304,314.5,314.5,-3.23%,4272
2019/8/29,301.2,310,297.1,300.6,300.6,-4.42%,5352
2019/8/30,305.6,306,299.4,304.8,304.8,1.40%,1631
2019/9/3,288,290.5,283.8,286.9,286.9,-5.87%,3091
2019/9/4,275.6,280.7,260,263,263,-8.33%,6016
2019/9/5,264.4,272.5,257.6,261.8,261.8,-0.46%,7969
2019/9/6,265,265,249,251.4,251.4,-3.97%,6218
2019/9/9,243.4,243.4,233.3,233.9,233.9,-6.96%,6549
2019/9/10,230.8,237.4,230.8,235.5,235.5,0.68%,6785
2019/9/11,242,243.1,234.5,242.7,242.7,3.06%,8061
2019/9/12,244.4,247.2,236.9,239,239,-1.52%,6577
2019/9/13,236.7,241.9,226.2,229.2,229.2,-4.10%,6114
2019/9/16,221.5,224.7,215.9,217.3,217.3,-5.19%,5920
2019/9/17,222.8,223.5,216.8,222.7,222.7,2.49%,10875
2019/9/18,224.2,233,223.7,228.6,228.6,2.65%,5679
2019/9/19,233.7,244.2,233.7,242,242,5.86%,10312
2019/9/20,239,251.9,239,245.5,245.5,1.45%,7241
2019/9/23,250.4,253,243.6,245.3,245.3,-0.08%,4435
2019/9/24,243.5,254,243.5,252.3,252.3,2.85%,4684
2019/9/25,261,262.2,250,253.9,253.9,0.63%,6637
2019/9/26,257.6,274.5,257.3,267.2,267.2,5.24%,8905
2019/9/27,281,282.2,270.6,277.9,277.9,4.00%,4601
2019/9/30,291.5,295.2,286.7,294.7,294.7,6.05%,4882
2019/10/1,302,309.2,299.9,303.2,303.2,2.88%,6534
2019/10/2,305.2,315.5,304,311.5,311.5,2.74%,4247
2019/10/3,319.2,327.3,287.7,290.2,290.2,-6.84%,8815
2019/10/4,301.3,301.3,276,286.9,286.9,-1.14%,7443
2019/10/7,296.9,301,289.3,298.4,298.4,4.01%,6033
2019/10/8,303.9,306.3,301.3,301.3,301.3,0.97%,3267
2019/10/9,305.2,315.9,303.1,314.9,314.9,4.51%,3067
2019/10/10,313.5,323.2,311.4,323,323,2.57%,1673
2019/10/11,322.3,327.4,310,311.2,311.2,-3.65%,4961
2019/10/14,300.1,312.2,300.1,303.6,303.6,-2.44%,4863
2019/10/15,303.1,306.3,298,298,298,-1.84%,9992
2019/10/16,296.1,310.4,292.3,309.1,309.1,3.72%,5574
2019/10/17,303.1,307.5,298.1,300.3,300.3,-2.85%,9467
2019/10/18,304.3,306.1,295.4,295.4,295.4,-1.63%,5557
2019/10/21,316,320.6,313.3,313.3,313.3,6.06%,8721
2019/10/22,312,316.7,309.6,315.9,315.9,0.83%,7342
2019/10/23,318.6,326.6,318.6,323.5,323.5,2.41%,5307
2019/10/24,320.8,327.9,313.7,314.8,314.8,-2.69%,7940
2019/10/25,316.6,319.2,313.5,316.1,316.1,0.41%,3262
2019/10/28,297.3,305.7,288.8,293.6,293.6,-7.12%,13889
2019/10/29,276.5,281.7,265.8,281.6,281.6,-4.09%,17306
2019/10/30,264.1,272.4,263.4,267.4,267.4,-5.04%,15038
2019/10/31,263.3,281.9,263.3,276.8,276.8,3.52%,11484
2019/11/1,283.8,283.8,261.3,265.1,265.1,-4.23%,13690
2019/11/4,245,249.3,241.6,244.9,244.9,-7.62%,13036
2019/11/5,236.5,241.9,233,235.6,235.6,-3.80%,8050
2019/11/6,235.7,244.1,233.6,241.9,241.9,2.67%,12328
2019/11/7,248,255,235.7,248.4,248.4,2.69%,26765
2019/11/8,246,253.5,246,249,249,0.24%,28554
2019/11/11,269.4,277,269.1,273.4,273.4,9.80%,9877
2019/11/12,270.2,279,270,275.8,275.8,0.88%,12766
2019/11/13,282.5,287,267.1,267.4,267.4,-3.05%,14611
2019/11/14,272.4,277.8,266.8,275.2,275.2,2.92%,13730
2019/11/15,274.7,278.4,261.8,270,270,-1.89%,8285
2019/11/18,285.3,295.3,281,294.7,294.7,9.15%,28668
2019/11/19,302,305.1,298.3,304.8,304.8,3.43%,11373
2019/11/20,298.3,301,291.5,295,295,-3.22%,13076
2019/11/21,296.9,304.4,289.8,290.7,290.7,-1.46%,15845
2019/11/22,282.7,283.8,270.8,274.5,274.5,-5.57%,33502
2019/11/25,295,300.8,294.4,299.2,299.2,9.00%,15721
2019/11/26,312.8,318.3,310.2,311.9,311.9,4.24%,32775
2019/11/27,314.9,321.3,311.3,318.7,318.7,2.18%,11191
2019/11/29,349.1,365.8,349.1,364.5,364.5,14.37%,8708
2019/12/2,360,370.6,354.6,355.7,355.7,-2.41%,10385
2019/12/3,331.4,336,304.4,323.9,323.9,-8.94%,26433
2019/12/4,337.8,343.7,330,331.7,331.7,2.41%,5583
2019/12/5,326.7,330.9,318.5,330.4,330.4,-0.39%,11080
2019/12/6,331.2,353.3,331.2,348.7,348.7,5.54%,11962
2019/12/9,383.4,392.5,375.5,375.5,375.5,7.69%,11778
2019/12/10,376.3,381.7,366,370.8,370.8,-1.25%,5903
2019/12/11,366,378,362.9,377.5,377.5,1.81%,5661
2019/12/12,366.2,371.9,345.9,351.7,351.7,-6.83%,5552
2019/12/13,365.5,369,356.8,363.6,363.6,3.38%,19225
2019/12/16,351.4,353.9,346.7,351.8,351.8,-3.25%,6045
2019/12/17,361.4,364,355,359.2,359.2,2.10%,5403
2019/12/18,368.3,374,368.3,369.1,369.1,2.76%,2512
2019/12/19,378.4,379.1,362.2,368,368,-0.30%,5506
2019/12/20,356.4,366.1,356.2,359.8,359.8,-2.23%,5916
2019/12/23,381.8,385.8,380.8,382.6,382.6,6.34%,9409
2019/12/24,391.5,394.6,388.1,389.7,389.7,1.86%,2598
2019/12/26,372.1,373.2,365.5,371.7,371.7,-4.62%,6970
2019/12/27,385.9,393.5,375.4,375.4,375.4,1.00%,6181
2019/12/30,377,385.6,375.4,384.3,384.3,2.37%,2466
2019/12/31,392.5,395.5,382.8,388.2,388.2,1.01%,3133
2020/1/2,396.2,410,395.6,404.9,404.9,4.30%,9600
2020/1/3,404.3,406.7,393.6,403.8,403.8,-0.27%,4716
2020/1/6,392,400.5,388.9,388.9,388.9,-3.69%,12771
2020/1/7,394.6,394.6,381.1,388.9,388.9,0.00%,3197
2020/1/8,394.5,403.2,389,389.3,389.3,0.10%,3576
2020/1/9,398.4,405,386,389.5,389.5,0.05%,3799
2020/1/10,380.7,383.4,375.8,380.1,380.1,-2.41%,3994
2020/1/13,388.5,395,381.5,382.8,382.8,0.71%,4873
2020/1/14,369.9,388.2,368.5,388,388,1.36%,5927
2020/1/15,406,410.5,404.3,407.7,407.7,5.08%,4233
2020/1/16,409,427.8,393,424.9,424.9,4.22%,7474
2020/1/17,443.2,452.8,442.1,451.9,451.9,6.35%,11176
2020/1/21,479.3,505.8,474.4,487.8,487.8,7.94%,11819
2020/1/22,484.7,489.6,474.7,482.8,482.8,-1.03%,5673
2020/1/23,473,489.8,463.3,482,482,-0.17%,4747
2020/1/24,498.6,508.3,497.5,502.4,502.4,4.23%,10674
2020/1/27,473,505.1,473,501.4,501.4,-0.20%,13600
2020/1/28,483.4,489.2,475.4,483.5,483.5,-3.57%,13674
2020/1/29,499.7,508.6,498,500.3,500.3,3.47%,7544
2020/1/30,520,531.4,506.4,522.9,522.9,4.52%,9293
2020/1/31,516,521.2,509.2,518.7,518.7,-0.80%,2713
2020/2/3,516.1,533,515.4,531.1,531.1,2.39%,3535
2020/2/4,520.6,523.5,491,497.4,497.4,-6.35%,7601
2020/2/5,521.7,523.4,500.1,501.4,501.4,0.80%,9127
2020/2/6,513.9,516.2,484,504.5,504.5,0.62%,11490
2020/2/7,491.7,512,487.5,512,512,1.49%,4874
2020/2/10,546,558.9,540,554.8,554.8,8.36%,6758
2020/2/11,553.2,558.4,540.5,543.3,543.3,-2.07%,24007
2020/2/12,521.5,526.1,506.5,512.7,512.7,-5.63%,3737
2020/2/13,510.8,525.8,503.3,523.5,523.5,2.11%,4367
2020/2/14,520.7,527.4,518.5,527.4,527.4,0.74%,2521
2020/2/18,479.8,491,472,477.8,477.8,-9.40%,8395
2020/2/19,475.3,479.2,463,468.7,468.7,-1.90%,3139
2020/2/20,480,490.5,447.4,489.8,489.8,4.50%,5118
2020/2/21,500.8,502.2,487.6,495.9,495.9,1.25%,21130
2020/2/24,515.6,528.8,513,521.7,521.7,5.20%,4722
2020/2/25,513,529.5,513,526.7,526.7,0.96%,2274
2020/2/26,513,540.7,510.3,540.2,540.2,2.56%,2112
2020/2/27,581.2,593.1,576.8,584,584,8.11%,3255
2020/2/28,607.6,624.9,595.1,619.6,619.6,6.10%,3114
2020/3/2,584.8,592,570,576.6,576.6,-6.94%,2883
2020/3/3,544.1,560,526,549.7,549.7,-4.67%,5069
2020/3/4,530,549.8,525.6,529.2,529.2,-3.73%,1563
2020/3/5,538,567.6,538,566.8,566.8,7.11%,2302
2020/3/6,575.2,603.6,572.5,592.2,592.2,4.48%,3685
2020/3/9,587.6,619.5,529.4,530.3,530.3,-10.45%,7659
2020/3/10,514.2,514.2,448.4,456.4,456.4,-13.94%,8779
2020/3/11,438.2,489.3,427,480.4,480.4,5.26%,7539
2020/3/12,519.7,527,484.9,503.4,503.4,4.79%,7675
2020/3/13,458,496.8,453.5,473.3,473.3,-5.98%,9648
2020/3/16,525,534,503.4,529.3,529.3,11.83%,3690
2020/3/17,522.8,569.6,522.3,566.2,566.2,6.97%,6132
2020/3/18,619.4,673.8,607.1,615,615,8.62%,11773
2020/3/19,618.5,632.3,576.6,578.5,578.5,-5.93%,6019
2020/3/20,568.4,631.4,567.4,626.7,626.7,8.33%,6527
2020/3/23,621.3,634.3,604,619,619,-1.23%,5390
2020/3/24,570.6,586,558.4,566.3,566.3,-8.51%,18325
2020/3/25,571.5,591.5,564.1,578,578,2.07%,3606
2020/3/26,592.2,609.7,566.8,599.2,599.2,3.67%,6949
2020/3/27,611,614.9,598.3,608.8,608.8,1.60%,4783
2020/3/30,629.9,630.6,590.4,596.3,596.3,-2.05%,15975
2020/3/31,584.6,634.2,584.6,620.2,620.2,4.01%,4060
2020/4/1,649.9,680.4,649.4,676.4,676.4,9.06%,6587
2020/4/2,700.8,721.6,685,704.7,704.7,4.18%,5394
2020/4/3,702.2,702.2,616.8,624.4,624.4,-11.39%,7140
2020/4/6,595.1,595.1,543.5,545.7,545.7,-12.60%,4259
2020/4/7,501.8,508.8,460.5,461.2,461.2,-15.48%,2622
2020/4/8,471.2,510,464.9,502.6,502.6,8.98%,5268
2020/4/9,510,527.5,499.2,519.8,519.8,3.42%,3956
2020/4/13,498,527.2,492.5,508.4,508.4,-2.19%,1891
2020/4/14,536.4,550,526.7,550,550,8.18%,2358
2020/4/15,559.1,590,557,589.1,589.1,7.11%,1997
2020/4/16,609.5,613.8,522.1,532.8,532.8,-9.56%,4514
2020/4/17,498.4,522,488.2,512.7,512.7,-3.77%,1898
2020/4/20,488.2,497.1,426.6,434.8,434.8,-15.19%,6182
2020/4/21,423.6,469,419,456.3,456.3,4.94%,6577
2020/4/22,454.2,454.7,419,431.5,431.5,-5.44%,9863
2020/4/23,440.2,463.7,432.6,458.8,458.8,6.33%,4898
2020/4/24,458.2,485,458.2,480.8,480.8,4.80%,6786
2020/4/27,508.6,518.8,463.6,465.1,465.1,-3.27%,5893
2020/4/28,442.8,459.3,442.4,456.2,456.2,-1.91%,3810
2020/4/29,469.7,488.9,466.2,484.9,484.9,6.29%,4250
2020/4/30,478.7,487.6,450.7,456.4,456.4,-5.88%,5275
2020/5/1,447.5,472.2,441,470.9,470.9,3.18%,6110
2020/5/4,434,445.6,422.8,424.3,424.3,-9.90%,3786
2020/5/5,390.5,407.5,374.6,405.7,405.7,-4.38%,5046
2020/5/6,431,443.2,429.5,436.6,436.6,7.62%,5138
2020/5/7,440.6,463.7,433.4,458.1,458.1,4.92%,4460
2020/5/8,475.1,484.2,466.8,476.3,476.3,3.97%,3277
2020/5/11,462.6,486.3,459.9,470.2,470.2,-1.28%,3864
2020/5/12,496.7,537.3,492,535.3,535.3,13.85%,8325
2020/5/13,548.6,598.7,548,576.1,576.1,7.62%,11960
2020/5/14,580.7,586.3,545.8,582.9,582.9,1.18%,8416
2020/5/15,553.4,606.8,553.4,602.4,602.4,3.35%,2135
2020/5/18,537.4,537.4,480.8,518.5,518.5,-13.93%,10547
2020/5/19,489.7,511.6,489.7,503.5,503.5,-2.89%,4266
2020/5/20,495.8,557.5,492.9,544.9,544.9,8.22%,9747
2020/5/21,571.2,588.2,565.7,566,566,3.87%,3744
2020/5/22,575.6,581.5,546,557.4,557.4,-1.52%,1645
2020/5/26,528,546.4,519.4,528.1,528.1,-5.26%,2621
2020/5/27,540.2,562,530.6,557.7,557.7,5.60%,6919
2020/5/28,564.7,591.1,558.2,588.6,588.6,5.54%,2796
2020/5/29,600,628.5,573.1,581.7,581.7,-1.17%,5498
2020/6/1,622.4,623.2,590.7,615.8,615.8,5.86%,20305
2020/6/2,612.8,623.4,602.6,619.4,619.4,0.58%,2924
2020/6/3,565.6,606.6,561.3,595.2,595.2,-3.91%,13692
2020/6/4,584.8,602.6,570,585.9,585.9,-1.56%,2752
2020/6/5,571.3,612.8,570.3,601.2,601.2,2.61%,2546
2020/6/8,609.7,617.2,596.9,597.6,597.6,-0.60%,9090
2020/6/9,618.3,630,612.8,626.6,626.6,4.85%,24156
2020/6/10,617.4,620.4,603,613,613,-2.17%,2621
2020/6/11,601,620,589.1,597.2,597.2,-2.58%,1491
2020/6/12,609,649,609,642.1,642.1,7.52%,2608
2020/6/15,665,689.6,664.2,681.7,681.7,6.17%,5656
2020/6/16,720.7,733.2,709.6,723.8,723.8,6.18%,4368
2020/6/17,725.2,731.2,704,711.2,711.2,-1.74%,2619
2020/6/18,725.1,726.1,690.4,710.1,710.1,-0.15%,3692
2020/6/19,699.1,700.6,680,694.3,694.3,-2.23%,2473
2020/6/22,690.3,715.7,669.6,707.8,707.8,1.94%,6579
2020/6/23,722.4,744.1,717.6,739.9,739.9,4.54%,7299
2020/6/24,743.8,760.2,720.2,759.1,759.1,2.59%,5488
2020/6/25,795.6,872.9,787.4,862.9,862.9,13.67%,11956
2020/6/26,871.9,871.9,837.6,859.8,859.8,-0.36%,11592
2020/6/29,731.2,739.331,656.512,708.01,708.01,-17.65%,29498
2020/6/30,658.9,701.4,653.6,672.1,672.1,-5.07%,43180
2020/7/1,710.8,733.8,698.1,707.6,707.6,5.28%,60562
2020/7/2,713.1,713.1,666,678.4,678.4,-4.13%,28395
2020/7/6,615,629,584.2,589.9,589.9,-13.05%,36415
2020/7/7,547.1,564.4,529,563.4,563.4,-4.49%,52835
2020/7/8,577.8,600,571.6,592,592,5.08%,32989
2020/7/9,568.1,633.2,563.2,630.3,630.3,6.47%,48114
2020/7/10,610.5,619.4,594,611.3,611.3,-3.01%,39845
2020/7/13,617.2,654.7,608.7,653.9,653.9,6.97%,35567
2020/7/14,660.8,667.8,632.9,648.1,648.1,-0.89%,25557
2020/7/15,641,665.9,623.3,627.1,627.1,-3.24%,21955
2020/7/16,633.5,671.9,615.8,659.8,659.8,5.21%,36621
2020/7/17,654.1,679.7,648.3,675,675,2.30%,27580
2020/7/20,710.6,755.3,710.6,726.3,726.3,7.60%,55155
2020/7/21,702,720.6,700.1,712,712,-1.97%,20417
2020/7/22,731.2,737,684.6,690.5,690.5,-3.02%,23444
2020/7/23,679.6,700.299,590.306,606.5,606.5,-12.17%,108221
2020/7/24,615.6,619.1,580,586,586,-3.38%,86525
2020/7/27,600.5,643.6,592.01,634.9,634.9,8.34%,58973
2020/7/28,578.065,615.1,576,582.7,582.7,-8.22%,62657
2020/7/29,571.3,577.232,532.442,551.4,551.4,-5.37%,86859
2020/7/30,559.6,598.399,554.7,590.6,590.6,7.11%,57087
2020/7/31,593.1,622.301,585.5,609.1,609.1,3.13%,59630
2020/8/3,482.9,489.4,371.005,403.8,403.8,-33.71%,304394
2020/8/4,405.2,414.4,367.9,374.3,374.3,-7.31%,155559
2020/8/5,365.3,380.6,350.4,365.3,365.3,-2.40%,135997
2020/8/6,342.8,390.1,340.2,387.5,387.5,6.08%,149992
2020/8/7,359.055,376.59,348.8,352.4,352.4,-9.06%,152290
2020/8/10,366.9,390.6,364.71,377.6,377.6,7.15%,112352
2020/8/11,367.7,380.6,363.037,380,380,0.64%,57316
2020/8/12,392.1,396,372.87,376.6,376.6,-0.89%,95914
2020/8/13,375.3,377.5,363.3,366.3,366.3,-2.73%,67691
2020/8/14,345.4,348.89,330.1,337.4,337.4,-7.89%,160259
2020/8/17,334.6,345.017,330.51,336.6,336.6,-0.24%,94540
2020/8/18,320.6,326.5,315.4,323.4,323.4,-3.92%,102161
2020/8/19,322.8,326.2,318.95,322.1,322.1,-0.40%,58598
2020/8/20,323,333.3,320.539,333,333,3.38%,113417
2020/8/21,347.7,348.7,319.1,324,324,-2.70%,159889
2020/8/24,317.1,322.5,311.2,320.592,320.592,-1.05%,134329
2020/8/25,324.1,327.3,319.7,326.7,326.7,1.91%,107624
2020/8/26,325.2,340.2,321,338.5,338.5,3.61%,107364
2020/8/27,320.556,321.1,301.201,305.6,305.6,-9.72%,177430
2020/8/28,307.9,315.9,304.01,309.2,309.2,1.18%,111762
2020/8/31,326.3,331.2,303,307.4,307.4,-0.58%,136396
2020/9/1,313,321.05,302,313.8,313.8,2.08%,135965
2020/9/2,310.9,314.5,296,303.6,303.6,-3.25%,93123
2020/9/3,300.7,313,300.1,307.1,307.1,1.15%,61081
2020/9/4,309.9,315.3,290.5,293.2,293.2,-4.53%,88366
2020/9/8,304.9,319.5,301.9,318.9,318.9,8.77%,85408
2020/9/9,310.3,323.414,310.1,318.6,318.6,-0.09%,79624
2020/9/10,327.5,335.5,321.5,334.2,334.2,4.90%,70707
2020/9/11,339.3,351.1,338.7,350.5,350.5,4.88%,50652
2020/9/14,332.7,352.5,328.45,347.4,347.4,-0.88%,55792
2020/9/15,350,350.8,340.3,349.5,349.5,0.60%,31530
2020/9/16,352.1,372.5,351.831,368.7,368.7,5.49%,43965
2020/9/17,388,412,386.3,397.6,397.6,7.84%,92382
2020/9/18,386.5,393.45,367.5,370.5,370.5,-6.82%,47399
2020/9/21,375.3,385.2,344.5,351.1,351.1,-5.24%,77958
2020/9/22,371.7,389.3,371.2,380.1,380.1,8.26%,37509
2020/9/23,346,349.3,309.15,320,320,-15.81%,137188
2020/9/24,311.9,326.6,291.91,304.5,304.5,-4.84%,120156
2020/9/25,308.6,320.7,304.001,316.5,316.5,3.94%,55793
2020/9/28,336.2,339.4,316.5,324.5,324.5,2.53%,74157
2020/9/29,361.684,389.4,356.8,388.8,388.8,19.82%,121737
2020/9/30,378.9,397,368.506,380.1,380.1,-2.24%,72672
2020/10/1,382,408.9,378.9,392.3,392.3,3.21%,66837
2020/10/2,400.7,411.5,376,400.7,400.7,2.14%,97259
2020/10/5,340.1,351.9,313.3,342.7,342.7,-14.47%,287142
2020/10/6,359.6,380,344,374.5,374.5,9.28%,117787
2020/10/7,333.401,369.7,330,350.7,350.7,-6.36%,104386
2020/10/8,362.5,367.05,340.9,345.6,345.6,-1.45%,117185
2020/10/9,315.4,327.2,309,322.9,322.9,-6.57%,211264
2020/10/12,299.7,315.9,297.6,313.1,313.1,-3.03%,132788
2020/10/13,316.1,319.6,307,315.1,315.1,0.64%,84329
2020/10/14,326.2,326.485,314.5,317.5,317.5,0.76%,90783
2020/10/15,304.8,310.982,301.7,306.3,306.3,-3.53%,86046
2020/10/16,302.8,310.2,297.1,306.7,306.7,0.13%,93383
2020/10/19,304.6,308.3,299.5,301,301,-1.86%,73328
2020/10/20,296.6,309.227,295.016,306,306,1.66%,71898
2020/10/21,293.1,296.2,290.3,294.1,294.1,-3.89%,103196
2020/10/22,298.5,307.15,295.301,305.9,305.9,4.01%,81533
2020/10/23,315,320.29,311.9,319.4,319.4,4.41%,53342
2020/10/26,304.5,317.2,301.8,310.2,310.2,-2.88%,69439
2020/10/27,320.2,320.2,295.2,300.9,300.9,-3.00%,105198
2020/10/28,303.1,305.255,297.8,303.7,303.7,0.93%,74952
2020/10/29,320.6,325.3,293.012,298.4,298.4,-1.75%,137232
2020/10/30,307.2,308,289.65,290.3,290.3,-2.71%,86434
2020/11/2,309.15,312.963,304,309.2,309.2,6.51%,72222
2020/11/3,332.202,343.55,331.7,339.6,339.6,9.83%,89083
2020/11/4,346.4,351.3,335.7,341.6,341.6,0.59%,54117
2020/11/5,338.6,366.8,331.3,364.7,364.7,6.76%,88624
2020/11/6,366.1,381.3,366,374.5,374.5,2.69%,73329
2020/11/9,379.3,388.8,375,383.4,383.4,2.38%,46441
2020/11/10,379.1,379.1,350.445,363.3,363.3,-5.24%,103415
2020/11/11,357.256,372.2,342.701,345.8,345.8,-4.82%,84848
2020/11/12,353.4,364.4,344.4,363.6,363.6,5.15%,70715
2020/11/13,341.2,359.1,338.133,355.4,355.4,-2.26%,91058
2020/11/16,395.2,416.402,395.2,415,415,16.77%,74576
2020/11/17,412.2,426.6,410.5,417.5,417.5,0.60%,44769
2020/11/18,406.8,422.64,400.3,419.7,419.7,0.53%,53445
2020/11/19,467.4,471.94,438.7,449.4,449.4,7.08%,92898
2020/11/20,436.7,443.2,429.283,435,435,-3.20%,53036
2020/11/23,428.2,430.8,415.01,421,421,-3.22%,49510
2020/11/24,400,407.1,394.504,399.5,399.5,-5.11%,77081
2020/11/25,396.5,405.4,368.803,383.5,383.5,-4.01%,84290
2020/11/27,399.1,413.854,397.7,412.2,412.2,7.48%,43243
2020/11/30,370.7,400.4,366.6,384.7,384.7,-6.67%,116065
2020/12/1,393.3,412.4,392.2,399.8,399.8,3.93%,83484
2020/12/2,400.7,438.5,396.9,436.6,436.6,9.20%,89480
2020/12/3,487.3,517.8,487.3,508.7,508.7,16.51%,128471
2020/12/4,500.8,500.89,464.3,487.2,487.2,-4.23%,99646
2020/12/7,548.5,555.8,536,539.4,539.4,10.71%,73932
2020/12/8,535.8,562.199,522.9,531.7,531.7,-1.43%,67045
2020/12/9,508.6,540.124,504.6,535.5,535.5,0.71%,81403
2020/12/10,517.5,523,467.5,478.5,478.5,-10.64%,116629
2020/12/11,478.8,479.4,460.811,472.2,472.2,-1.32%,65678
2020/12/14,446.5,468.3,440.9,455.7,455.7,-3.49%,57621
2020/12/15,462.5,467,443.6,451.8,451.8,-0.86%,83153
2020/12/16,460.3,460.5,441.705,446.9,446.9,-1.08%,56815
2020/12/17,444,470.4,438,454.8,454.8,1.77%,66568
2020/12/18,443.8,456.5,437.9,443.1,443.1,-2.57%,44508
2020/12/21,445.1,455.5,442.4,444.9,444.9,0.41%,31404
2020/12/22,424.3,434.4,416.216,429.366,429.366,-3.49%,63012
2020/12/23,448,481.9,443.101,472,472,9.93%,84420
2020/12/24,476,488.35,464,487.6,487.6,3.31%,29918
2020/12/28,583.9,588.516,548.4,557.3,557.3,14.29%,66593
2020/12/29,533.5,534.7,495.5,511.4,511.4,-8.24%,65747
2020/12/30,512.3,534.5,504.25,515.5,515.5,0.80%,44060
2020/12/31,497.7,510.1,472.253,473.8,473.8,-8.09%,77046
2021/1/4,446.7,465.6,439.2,453.1,453.1,-4.37%,51771
2021/1/5,427.1,431.4,413.5,423,423,-6.64%,94975
2021/1/6,433.9,434.49,403.8,420,420,-0.71%,68978
2021/1/7,418.6,431.802,408.2,431.7,431.7,2.79%,79769
2021/1/8,433.3,440,418.102,428.6,428.6,-0.72%,68544
2021/1/11,448.6,450,396.1,402.8,402.8,-6.02%,110109
2021/1/12,384.143,421,379.5,413.9,413.9,2.76%,86953
2021/1/13,409.5,421.35,394.4,411.5,411.5,-0.58%,84417
2021/1/14,413.5,435,397,430.7,430.7,4.67%,67366
2021/1/15,398.902,422.1,397.8,408.4,408.4,-5.18%,83456
2021/1/19,452.8,470,450.2,464.8,464.8,13.81%,83890
2021/1/20,480.2,488.5,454.9,461.5,461.5,-0.71%,67724
2021/1/21,481.3,487.688,470.6,472.9,472.9,2.47%,56694
2021/1/22,489.7,495.95,481,489.6,489.6,3.53%,50649
2021/1/25,454.2,457.7,430.001,432.6,432.6,-11.64%,73299
2021/1/26,427.4,435.9,418.5,420.8,420.8,-2.73%,51714
2021/1/27,404.8,411.6,388.3,406.2,406.2,-3.47%,78734
2021/1/28,412.1,432.5,402.4,404.8,404.8,-0.34%,93705
2021/1/29,415.4,444.2,402.201,439.2,439.2,8.50%,78819
2021/2/1,357.239,363.941,337.8,351.8,351.8,-19.90%,182675
2021/2/2,312.8,352.8,311.4,346.5,346.5,-1.51%,176566
2021/2/3,348.3,367.8,346.2,362.9,362.9,4.73%,180791
2021/2/4,355.1,360,312.3,316.2,316.2,-12.87%,197627
2021/2/5,296.9,339.2,296.6,333.2,333.2,5.38%,185398
2021/2/8,331,340.4,326.5,330.4,330.4,-0.84%,115273
2021/2/9,346,350.449,337.5,344.4,344.4,4.24%,87341
2021/2/10,334.4,338.828,318.2,321,321,-6.79%,166566
2021/2/11,315.5,342.238,315.3,341,341,6.23%,181212
2021/2/12,332.7,339,318.8,327.267,327.267,-4.03%,147965
2021/2/16,299.928,322.9,299.7,309.1,309.1,-5.55%,231779
2021/2/17,310.1,315.2,295.5,299.1,299.1,-3.24%,251319
2021/2/18,304.3,316.5,304.3,316.2,316.2,5.72%,182432
2021/2/19,302.8,309.789,298.6,306.1,306.1,-3.19%,186184
2021/2/22,321,325.25,308,315.6,315.6,3.10%,205173
2021/2/23,323,331.1,322.1,327.2,327.2,3.68%,126323
2021/2/24,333.5,343.4,332,340.5,340.5,4.06%,116118
2021/2/25,345.9,349.6,334.2,348.54,348.54,2.36%,105063
2021/2/26,355.1,358.2,342.85,347.6,347.6,-0.27%,78600
2021/3/1,351.9,353,341.5,345.1,345.1,-0.72%,85551
2021/3/2,338.1,340.199,326.3,329.1,329.1,-4.64%,134507
2021/3/3,329.7,338,326.7,337,337,2.40%,101501
2021/3/4,345.2,363.7,343.1,351.9,351.9,4.42%,162467
2021/3/5,352.1,366.8,350,361.9,361.9,2.84%,79159
2021/3/8,378.3,381,371.95,373.6,373.6,3.23%,103788
2021/3/9,377.1,380.7,365.7,372,372,-0.43%,111940
2021/3/10,380.5,385,361,366.3,366.3,-1.53%,67203
2021/3/11,370.3,378,362.8,372.1,372.1,1.58%,81243
2021/3/12,374.5,394.5,370.791,392.5,392.5,5.48%,71553
2021/3/15,410,424.8,409.7,417.7,417.7,6.42%,94595
2021/3/16,414,416.299,397.6,400.3,400.3,-4.17%,62118
2021/3/17,406,420,403.3,412,412,2.92%,69273
2021/3/18,438.3,441.7,412.1,424.8,424.8,3.11%,103571
2021/3/19,430.2,432.1,404.001,404.3,404.3,-4.83%,81335
2021/3/22,405.5,407.5,387,393.2,393.2,-2.75%,93760
2021/3/23,399.1,410,393.1,408.3,408.3,3.84%,93051
2021/3/24,400.8,406.9,397,406.2,406.2,-0.51%,36067
2021/3/25,402,410,385.5,389.9,389.9,-4.01%,61083
2021/3/26,386.4,392.1,383.1,388.1,388.1,-0.46%,47063
2021/3/29,387.9,399,377.6,382.5,382.5,-1.44%,52991
2021/3/30,384.5,393.6,379,387,387,1.18%,38696
2021/3/31,395.4,400.753,387.6,393.2,393.2,1.60%,38969
2021/4/1,382.5,392.5,374,385,385,-2.09%,67290
2021/4/5,399.3,425.3,399.3,418.5,418.5,8.70%,78368
2021/4/6,404.3,438.7,404,434.4,434.4,3.80%,69497
2021/4/7,424.6,426.1,405.3,417,417,-4.01%,66968
2021/4/8,414.3,422.8,409.7,414.4,414.4,-0.62%,60073
2021/4/9,405.6,416,405.6,415.5,415.5,0.27%,35548
2021/4/12,396.4,411.399,396.1,402,402,-3.25%,43320
2021/4/13,390.3,391.56,380.1,385.5,385.5,-4.10%,72388
2021/4/14,381.3,388.5,379.7,387.2,387.2,0.44%,51600
2021/4/15,389.9,393.5,373.3,375.6,375.6,-3.00%,83089
2021/4/16,371.8,374.499,369,370.7,370.7,-1.30%,57945
2021/4/19,366.3,366.9,355.101,357.1,357.1,-3.67%,50292
2021/4/20,358.1,360.821,355.616,359.6,359.6,0.70%,39566
2021/4/21,368.5,371.7,364.8,365.8,365.8,1.72%,33042
2021/4/22,371.1,372.1,346,352.7,352.7,-3.58%,69438
2021/4/23,355.7,358.7,349.6,358,358,1.50%,43426
2021/4/26,365.7,365.8,341.2,342.3,342.3,-4.39%,85453
2021/4/27,335.7,336.49,328.1,330,330,-3.59%,89411
2021/4/28,322.8,330.3,319.629,326.7,326.7,-1.00%,78393
2021/4/29,326,341.5,325.2,338,338,3.46%,102178
2021/4/30,329,334.5,327.95,331.7,331.7,-1.86%,40331
2021/5/3,330.3,333,323.401,324.9,324.9,-2.05%,54652
2021/5/4,325.5,332,323,324,324,-0.28%,76631
2021/5/5,324.7,332.1,323.6,329.8,329.8,1.79%,25278
2021/5/6,332.4,337.25,324.45,331.4,331.4,0.49%,72766
2021/5/7,332.1,337.5,320.038,327.1,327.1,-1.30%,87205
2021/5/10,335.9,336.99,330.3,333.4,333.4,1.93%,57051
2021/5/11,341.5,342.4,324.12,327.2,327.2,-1.86%,88698
2021/5/12,326.7,327.7,319.7,321.6,321.6,-1.71%,34333
2021/5/13,328.4,329.8,316.9,322.1,322.1,0.16%,82239
2021/5/14,319.5,326.6,319,321.5,321.5,-0.19%,51200
2021/5/17,289.9,294.6,283.1,289.4,289.4,-9.98%,179626
2021/5/18,299.5,309.3,299.2,308.201,308.201,6.50%,100455
2021/5/19,314.7,322.1,312.2,317.4,317.4,2.98%,100676
2021/5/20,319.4,329.5,319.4,321.2,321.2,1.20%,75014
2021/5/21,328.5,331.5,325.767,329.81,329.81,2.68%,34232
2021/5/24,339,340.2,330.7,332,332,0.66%,65783
2021/5/25,326.8,332.45,324.2,324.5,324.5,-2.26%,48158
2021/5/26,324.9,328.5,313.1,318.6,318.6,-1.82%,86502
2021/5/27,323.4,340.518,320,331.1,331.1,3.92%,79263
2021/5/28,317,326.4,316.54,323.8,323.8,-2.20%,66248
2021/6/1,298.5,302.5,289.85,299.3,299.3,-7.57%,130146
2021/6/2,300.1,309.9,297.5,306.2,306.2,2.31%,74220
2021/6/3,310.1,313.3,304.5,307.6,307.6,0.46%,63608
2021/6/4,310.406,315,295.699,300.2,300.2,-2.41%,103828
2021/6/7,309.6,309.638,302.2,303.6,303.6,1.13%,44510
2021/6/8,283.7,296,280.8,294,294,-3.16%,141355
2021/6/9,287.5,294.9,286.5,288.7,288.7,-1.80%,100548
2021/6/10,287.2,293,281.8,289.4,289.4,0.24%,115328
2021/6/11,270.5,271.2,257.3,265.7,265.7,-8.19%,203970
2021/6/14,262,266.71,253.5,253.7,253.7,-4.52%,144682
2021/6/15,257.3,275.5,254.7,275.5,275.5,8.59%,131865
2021/6/16,276.4,277.399,265,269.6,269.6,-2.14%,97943
2021/6/17,275.2,278.7,267.5,269.3,269.3,-0.11%,110955
2021/6/18,274.7,275.6,267.6,274.8,274.8,2.04%,74350
2021/6/21,283.8,286.6,275.75,277.2,277.2,0.87%,56536
2021/6/22,268.6,270.5,265.5,267.5,267.5,-3.50%,79020
2021/6/23,254,259.3,247.81,259.3,259.3,-3.07%,126236
2021/6/24,258.6,259.2,240.4,243.8,243.8,-5.98%,206823
2021/6/25,240.2,240.393,230.8,230.8,230.8,-5.33%,110637
2021/6/28,220.4,223.4,214.538,221,221,-4.25%,175585
2021/6/29,206.3,218.2,195.87,213.5,213.5,-3.39%,268073
2021/6/30,208.8,220.6,196.9,204.4,204.4,-4.26%,212121
2021/7/1,211.1,221.9,209.8,214.3,214.3,4.84%,154664
2021/7/2,213.8,215.499,205.5,211,211,-1.54%,83681
2021/7/6,213.7,220.3,210.61,211.6,211.6,0.28%,115831
2021/7/7,220.6,230.65,219.9,222,222,4.91%,159741
2021/7/8,220.5,221.199,206.2,210.6,210.6,-5.14%,178737
2021/7/9,207.7,211.1,205.65,209.4,209.4,-0.57%,65512
2021/7/12,203.3,207.3,201,202.4,202.4,-3.34%,146178
2021/7/13,208.3,210.05,204.8,207.5,207.5,2.52%,93129
2021/7/14,204,215.511,203.7,211.6,211.6,1.98%,103750
2021/7/15,212.9,217.8,209,216,216,2.08%,84283
2021/7/16,210.5,213.3,208.7,209.9,209.9,-2.82%,63872
2021/7/19,200.5,205.9,198.3,199.8,199.8,-4.81%,151952
2021/7/20,191.3,193.4,186.2,186.5,186.5,-6.66%,139002
2021/7/21,185.2,185.25,179.7,183.9,183.9,-1.39%,166906
2021/7/22,182.876,185.2,175.9,176.1,176.1,-4.24%,131924
2021/7/23,175.624,176.4,169.8,173,173,-1.76%,90567
2021/7/26,164.4,173.2,163.41,168.9,168.9,-2.37%,159722
2021/7/27,173.9,180.9,172.629,180.9,180.9,7.10%,144714
2021/7/28,175.8,179.4,171.1,178.2,178.2,-1.49%,162746
2021/7/29,174.3,175.4,165,169.3,169.3,-4.99%,228397
2021/7/30,181.5,185.2,178.6,179.1,179.1,5.79%,205019
2021/8/2,173.9,178.9,168.6,176.9,176.9,-1.23%,134933
2021/8/3,172.1,173.05,166.01,166.7,166.7,-5.77%,152148
2021/8/4,162.793,163.101,155.078,158.8,158.8,-4.74%,203150
2021/8/5,157.3,160.85,155.3,158.4,158.4,-0.25%,133590
2021/8/6,159.5,162.2,156.5,161.1,161.1,1.70%,95304
2021/8/9,164.9,170.865,164.5,168.8,168.8,4.78%,132128
2021/8/10,163.6,165.7,161.1,163.2,163.2,-3.32%,104723
2021/8/11,171.6,172.2,165,166.4,166.4,1.96%,144007
2021/8/12,170.099,179,168.05,178,178,6.97%,173658
2021/8/13,177,183.7,174.71,183.5,183.5,3.09%,108824
2021/8/16,175.9,175.9,170.82,174.4,174.4,-4.96%,116865
2021/8/17,181.4,186.8,180.7,184.6,184.6,5.85%,111295
2021/8/18,182.4,188.5,181.3,185.4,185.4,0.43%,86107
2021/8/19,189.5,193,180.7,182.7,182.7,-1.46%,177142
2021/8/20,176.1,184.6,174.8,183.8,183.8,0.60%,78495
2021/8/23,180.1,182.6,173.9,175.1,175.1,-4.73%,97710
2021/8/24,177.1,179.2,176,178.5,178.5,1.94%,79711
2021/8/25,176.6,179.15,169.1,175.9,175.9,-1.46%,181975
2021/8/26,170,170.2,150.72,153.8,153.8,-12.56%,408674
2021/8/27,143.9,145.7,140.387,140.7,140.7,-8.52%,320840
2021/8/30,149,151.2,143.5,144.6,144.6,2.77%,171161
2021/8/31,147.8,148.423,138.5,140.5,140.5,-2.84%,198826
2021/9/1,135.9,136.5,120.7,126.2,126.2,-10.18%,573657
2021/9/2,124.4,126.523,120.3,124.8,124.8,-1.11%,324174
2021/9/3,121.5,123.7,120.8,121.3,121.3,-2.80%,246437
2021/9/7,123.2,128.6,122.799,127.9,127.9,5.44%,241006
2021/9/8,113.2,115.1,104,108.5,108.5,-15.17%,880906
2021/9/9,109.9,113.2,103.4,105.2,105.2,-3.04%,484329
2021/9/10,105.5,109.3,105.5,106.8,106.8,1.52%,297383
2021/9/13,99.2,99.6,92.907,96.8,96.8,-9.36%,655414
2021/9/14,93.7,96,91.2,92.7,92.7,-4.24%,495425
2021/9/15,83.7,92.4,80.3,86.7,86.7,-6.47%,985556
2021/9/16,89.382,93.9,88.3,92.2,92.2,6.34%,701021
2021/9/17,95.2,101.1,93.601,100.7,100.7,9.22%,570023
2021/9/20,99.6,106.6,96.5,104.8,104.8,4.07%,598700
2021/9/21,108.5,114,107.6,109.2,109.2,4.20%,636234
2021/9/22,111.3,112.4,108.2,112.3,112.3,2.84%,207736
2021/9/23,107.8,107.885,99.31,99.7,99.7,-11.22%,530225
2021/9/24,98.6,101.7,93.85,94.5,94.5,-5.22%,393750
2021/9/27,82.4,84.7,71.65,72.2,72.2,-23.60%,1502532
2021/9/28,70.329,78,66.15,73.4,73.4,1.66%,1829265
2021/9/29,78.8,83.15,77.32,82.8,82.8,12.81%,1124665
2021/9/30,80.2,81.2,69.5,71.2,71.2,-14.01%,1449484
2021/10/1,74.7,77.5,72.7,77.5,77.5,8.85%,990035
2021/10/4,68,72.5,64.1,68.8,68.8,-11.23%,1780579
2021/10/5,64.1,64.183,56.6,58.9,58.9,-14.39%,2533320
2021/10/6,66.372,70.6,65.601,69.4,69.4,17.83%,2328614
2021/10/7,70.931,75.4,67.4,68.3,68.3,-1.59%,1813724
2021/10/8,70.8,73.35,69.95,72.1,72.1,5.56%,822468
2021/10/11,77.4,79.49,74.85,76.9,76.9,6.66%,1384061
2021/10/12,79.5,80.2,73.3,75.2,75.2,-2.21%,1095445
2021/10/13,76.1,77.7,68.9,69.9,69.9,-7.05%,1082384
2021/10/14,66.5,71.3,62.9,69.8,69.8,-0.14%,1173502
2021/10/15,72.5,74.925,70.7,74.2,74.2,6.30%,1166317
2021/10/18,78.9,84.9,77.702,84.7,84.7,14.15%,1138904
2021/10/19,87.1,87.6,80.2,81.4,81.4,-3.90%,998459
2021/10/20,84.9,85.1,76.5,78,78,-4.18%,1039941
2021/10/21,79.6,83.2,77.35,77.9,77.9,-0.13%,931108
2021/10/22,74.5,80.3,73.7,76.6,76.6,-1.67%,965798
2021/10/25,66.455,66.9,59.2,60.2,60.2,-21.41%,2617192
2021/10/26,65.9,67.5,61.2,62.9,62.9,4.49%,1583794
2021/10/27,58.9,64.1,56.8,59.8,59.8,-4.93%,2730018
2021/10/28,63.839,67.5,62.4,66.2,66.2,10.70%,1671676
2021/10/29,70.7,74.25,69.4,71.1,71.1,7.40%,1278531
2021/11/1,77.2,81.6,74.9,79.1,79.1,11.25%,1067191
2021/11/2,72.4,74.4,69.2,70.3,70.3,-11.13%,1374143
2021/11/3,69.2,70.188,62.8,62.9,62.9,-10.53%,1538298
2021/11/4,63.6,69.15,62,65.7,65.7,4.45%,1557812
2021/11/5,68.8,69.991,66.7,67.1,67.1,2.13%,1033634
2021/11/8,69.2,73.1,67.9,73,73,8.79%,951774
2021/11/9,81,86.3,79.6,84.8,84.8,16.16%,1560031
2021/11/10,91.2,92.3,84.8,86.2,86.2,1.65%,985010
2021/11/11,84.7,86.25,76.9,78.3,78.3,-9.16%,1096026
2021/11/12,81.7,89.35,80.213,87.6,87.6,11.88%,1211896
2021/11/15,85.1,87.2,79,79.7,79.7,-9.02%,896563
2021/11/16,72.9,76.899,68.6,76.1,76.1,-4.52%,1418068
2021/11/17,81.499,85.7,79.7,83.2,83.2,9.33%,1032560
2021/11/18,78.4,83.9,77.6,82.4,82.4,-0.96%,904062
2021/11/19,80.7,83.201,74.5,78.6,78.6,-4.61%,1003349
2021/11/22,89.1,89.2,84.3,85.9,85.9,9.29%,1040106
2021/11/23,79.7,81.5,76,77.6,77.6,-9.66%,1110816
2021/11/24,77.8,79.35,74.6,77.9,77.9,0.39%,928308
2021/11/26,70.3,77.1,70.2,70.9,70.9,-8.99%,1190833
2021/11/29,81.6,82.55,79.1,81.7,81.7,15.23%,1529271
2021/11/30,92.801,93.8,86.9,89.7,89.7,9.79%,1590140
2021/12/1,98.1,105.15,96.8,103.9,103.9,15.83%,1001966
2021/12/2,102.9,113.8,100.8,110.3,110.3,6.16%,827214
2021/12/3,108.999,112.37,102.2,112.2,112.2,1.72%,606146
2021/12/6,130.3,135.2,128.9,132.8,132.8,18.36%,842067
2021/12/7,128.3,133.1,121.45,129.1,129.1,-2.79%,670302
2021/12/8,117.1,123.6,117.1,122.8,122.8,-4.88%,540240
2021/12/9,122,125.3,115.9,124.7,124.7,1.55%,458702
2021/12/10,117.6,121.7,113.118,118.1,118.1,-5.29%,501445
2021/12/13,109.7,124,107.3,119.9,119.9,1.52%,643510
2021/12/14,124,129,122,123.1,123.1,2.67%,456898
2021/12/15,117.5,123.5,116.9,122.4,122.4,-0.57%,517933
2021/12/16,118.9,127.784,117.2,125.3,125.3,2.37%,761727
2021/12/17,129.6,132.8,122.8,131.8,131.8,5.19%,575800
2021/12/20,121.4,127.4,118.5,124.3,124.3,-5.69%,606577
2021/12/21,125.7,126,120.7,125.1,125.1,0.64%,583691
2021/12/22,117.2,120.85,114.5,120.4,120.4,-3.76%,485642
2021/12/23,131.3,137.5,127.4,131.2,131.2,8.97%,887267
2021/12/27,124,124.4,110.5,112.7,112.7,-14.10%,855836
2021/12/28,118,118.799,112.2,113.1,113.1,0.35%,453074
2021/12/29,110.7,118.9,108.5,117.6,117.6,3.98%,873954
2021/12/30,121.3,134.6,119.719,131.7,131.7,11.99%,969742
2021/12/31,123.7,129.8,118.3,121.1,121.1,-8.05%,764804
2022/1/3,121.2,127.7,113.5,113.9,113.9,-5.95%,831665
2022/1/4,115.2,121.8,113.9,119.5,119.5,4.92%,761754
2022/1/5,115,118.7,110.7,114.2,114.2,-4.44%,675250
2022/1/6,114,116.2,111.7,112.3,112.3,-1.66%,570968
2022/1/7,110.2,112.047,106.7,111.4,111.4,-0.80%,735884
2022/1/10,103,109.1,101.5,102.2,102.2,-8.26%,858086
2022/1/11,104.6,105.7,97.1,98.2,98.2,-3.91%,613262
2022/1/12,88.3,91,78.7,80.9,80.9,-17.62%,2086381
2022/1/13,86.9,92.1,86,91.3,91.3,12.86%,1230467
2022/1/14,92.64,93.2,87.76,89.26,89.26,-2.23%,522325
2022/1/18,86.82,91.76,86.24,88.46,88.46,-0.90%,552944
2022/1/19,89.14,99.34,88.9,99.2,99.2,12.14%,674063
2022/1/20,105.22,109.78,104.182,108.08,108.08,8.95%,668088
2022/1/21,104.46,107,98.106,102.86,102.86,-4.83%,495378
2022/1/24,98.4,100.3,93.9,99.32,99.32,-3.44%,973301
2022/1/25,96.78,99.136,93.709,95.7,95.7,-3.64%,266475
2022/1/26,83.22,91.02,83,89.82,89.82,-6.14%,794439
2022/1/27,86.02,87.52,71.39,75.02,75.02,-16.48%,1702655
2022/1/28,59.5,65.84,56.75,63.98,63.98,-14.72%,3179374
2022/1/31,58.86,62.82,55.04,57.98,57.98,-9.38%,2498749
2022/2/1,60.62,63.14,57.2,57.22,57.22,-1.31%,2010285
2022/2/2,46.16,47.82,39.82,42.62,42.62,-25.52%,7399039
2022/2/3,51.32,51.84,48.8,49.88,49.88,17.03%,3747067
2022/2/4,52.56,59.481,50.462,58.68,58.68,17.64%,2761069
2022/2/7,64.1,68.772,62.96,64.52,64.52,9.95%,2391380
2022/2/8,63.4,67.06,61.9,66.7,66.7,3.38%,1732769
2022/2/9,71.48,73.44,70.84,72.64,72.64,8.91%,1842192
2022/2/10,75.36,76.8,72.68,73.92,73.92,1.76%,1123627
2022/2/11,76,76.62,70.82,73.24,73.24,-0.92%,1724954
2022/2/14,69.84,70.38,65.282,66.72,66.72,-8.90%,989760
2022/2/15,62.94,66.06,61.614,62.22,62.22,-6.74%,1682802
2022/2/16,59.08,59.82,53.8,55.92,55.92,-10.13%,2020411
2022/2/17,55.952,59.24,54.222,56.86,56.86,1.68%,1800444
2022/2/18,53.9,59.378,53.8,58.76,58.76,3.34%,1074870
2022/2/22,54.5,57.75,53.08,56.66,56.66,-3.57%,985588
2022/2/23,54.4,54.7,50.84,53.68,53.68,-5.26%,1027193
2022/2/24,48,53.22,46.422,52.44,52.44,-2.31%,1574888
2022/2/25,54.58,57.14,54.04,55.56,55.56,5.95%,1155741
2022/2/28,55.78,58.32,55.08,57.96,57.96,4.32%,626768
2022/3/1,56.04,56.31,51.7,52.88,52.88,-8.76%,1123129
2022/3/2,48.2,51.18,45.799,47.28,47.28,-10.59%,1389954
2022/3/3,50.22,51.32,47.38,49.578,49.578,4.86%,1379773
2022/3/4,47.38,47.438,42.824,44.9,44.9,-9.44%,1746151
2022/3/7,44.32,47.32,43.86,46.72,46.72,4.05%,1516765
2022/3/8,51.24,52.36,48.79,51.26,51.26,9.72%,1598352
2022/3/9,51.74,52.74,50.64,52.28,52.28,1.99%,932910
2022/3/10,51.04,51.66,48.72,49.36,49.36,-5.59%,744315
2022/3/11,47.26,48.6,46.08,46.62,46.62,-5.55%,750463
2022/3/14,48.5,50.718,48.04,48.48,48.48,3.99%,790767
2022/3/15,52.06,52.84,49.16,49.72,49.72,2.56%,919159
2022/3/16,47.38,49.1,46.34,46.92,46.92,-5.63%,1376905
2022/3/17,44.66,44.9,42.18,43,43,-8.35%,2467993
2022/3/18,43.2,44.76,43.14,43.7,43.7,1.63%,882104
2022/3/21,45.7,46.255,42.4,42.62,42.62,-2.47%,1156048
2022/3/22,39.82,41.24,38.24,39.12,39.12,-8.21%,2190086
2022/3/23,37.4,39.65,36.88,39.36,39.36,0.61%,1818564
2022/3/24,38.64,40,34.49,35.5,35.5,-9.81%,3081085
2022/3/25,33.36,34.94,33.1,33.52,33.52,-5.58%,2546284
2022/3/28,34.55,34.639,33.32,34.42,34.42,2.68%,1934398
2022/3/29,34.68,36.72,34.6,36.6,36.6,6.33%,2141563
2022/3/30,35.02,35.2,32.6,33.48,33.48,-8.52%,2224165
2022/3/31,32.449,32.638,30.2,32.28,32.28,-3.58%,3427942
2022/4/1,32.3,32.84,30.842,31.62,31.62,-2.04%,2077048
2022/4/4,31.08,31.94,29.98,31.2,31.2,-1.33%,2227893
2022/4/5,29,29.04,26.18,28,28,-10.26%,4860806
2022/4/6,25.96,28.33,25,27.54,27.54,-1.64%,5053704
2022/4/7,27.44,28.34,24.26,24.62,24.62,-10.60%,4694407
2022/4/8,24.46,25.76,24.22,25.16,25.16,2.19%,3603211
2022/4/11,23.168,23.82,22.4,22.48,22.48,-10.65%,5147790
2022/4/12,22.2,22.92,20.62,22.2,22.2,-1.25%,6373739
2022/4/13,21.62,21.72,19.64,19.82,19.82,-10.72%,6905184
2022/4/14,19.98,20.32,18.12,18.12,18.12,-8.58%,7487088
2022/4/18,16.986,17.02,14.52,15.86,15.86,-12.47%,14173062
2022/4/19,18.24,19.24,18.02,18.34,18.34,15.64%,13644809
2022/4/20,18.66,20.218,18.54,19.76,19.76,7.74%,9086071
2022/4/21,18.64,20.56,18.36,19.4,19.4,-1.82%,8325673
2022/4/22,19.96,22.14,19.461,21.9,21.9,12.89%,7738337
2022/4/25,21.78,21.878,18.74,19.12,19.12,-12.69%,6017059
2022/4/26,19.26,20.55,18.6,19.84,19.84,3.77%,5842141
2022/4/27,18.62,18.94,16.58,17.5,17.5,-11.79%,7108055
2022/4/28,18.34,19.64,18.22,19.24,19.24,9.94%,5047575
2022/4/29,18.36,18.84,17.07,17.42,17.42,-9.46%,4807481
2022/5/2,16.86,17.002,16.06,16.2,16.2,-7.00%,4566952
2022/5/3,14.52,15.24,13.56,15.1,15.1,-6.79%,10228212
2022/5/4,12.99,13.48,12.74,12.84,12.84,-14.97%,11279445
2022/5/5,13.1,13.84,11.73,11.84,11.84,-7.79%,11971811
2022/5/6,12.5,13.98,12.4,13.64,13.64,15.20%,14232388
2022/5/9,15.1,17.42,15.08,16.86,16.86,23.61%,11375634
2022/5/10,18.441,18.448,15.08,16.02,16.02,-4.98%,13220116
2022/5/11,14.5,14.8,14,14.16,14.16,-11.61%,4526989
2022/5/12,15,15.06,13.74,14.04,14.04,-0.85%,4931918
2022/5/13,13.68,14.7,13.66,14.22,14.22,1.28%,4628594
2022/5/16,12.68,14.16,12.32,12.98,12.98,-8.72%,7609324
2022/5/17,12.1,12.56,11.818,12.06,12.06,-7.09%,8261821
2022/5/18,11.7,12.3,11.5,12,12,-0.50%,11734044
2022/5/19,12.18,12.46,11.44,12.4,12.4,3.33%,9822507
2022/5/20,12.8,12.84,12.3,12.64,12.64,1.94%,8022261
2022/5/23,12.48,12.538,10.42,10.54,10.54,-16.61%,13179352
2022/5/24,10.58,10.9,10.36,10.5,10.5,-0.38%,7695276
2022/5/25,9.66,10.47,9.16,10.2,10.2,-2.86%,13748974
2022/5/26,10.07,11.064,9.205,10.71,10.71,5.00%,16067966
2022/5/27,11.56,11.86,10.645,10.86,10.86,1.40%,16243122
2022/5/31,11.295,12.335,11.155,12.02,12.02,10.68%,15927202
2022/6/1,11.075,11.315,10.37,10.395,10.395,-13.52%,12568170
2022/6/2,9.985,11.375,9.92,11.115,11.115,6.93%,14332146
2022/6/3,11,11.365,10.82,10.975,10.975,-1.26%,7932436
2022/6/6,9.465,9.729,8.815,8.885,8.885,-19.04%,22752958
2022/6/7,9,9.125,8.736,8.91,8.91,0.28%,13341134
2022/6/8,8.64,10.66,8.281,10.195,10.195,14.42%,41706916
2022/6/9,11.57,11.71,9.37,9.52,9.52,-6.62%,27946664
2022/6/10,9.94,10.215,9.57,9.93,9.93,4.31%,11184144
2022/6/13,9.665,10.77,9.61,10.16,10.16,2.32%,15020190
2022/6/14,11.865,14.106,11.855,13.29,13.29,30.81%,34957936
2022/6/15,12.322,13.29,11.846,12.61,12.61,-5.12%,10044482
2022/6/16,11.3,13.3,10.925,12.885,12.885,2.18%,12869540
2022/6/17,13.18,14.855,13.085,14.465,14.465,12.26%,11699526
2022/6/21,15.6,15.868,14.476,15.025,15.025,3.87%,8432736
2022/6/22,15.535,15.73,14.4,14.985,14.985,-0.27%,4483912
2022/6/23,15.275,17.35,15.1,17.24,17.24,15.05%,7774600
2022/6/24,17.495,17.887,16.5,17.41,17.41,0.99%,4122570
2022/6/27,18.09,18.105,15.465,16.045,16.045,-7.84%,5538838
2022/6/28,15.31,16.075,14.885,15.265,15.265,-4.86%,4876936
2022/6/29,14.945,16.32,14.615,16.27,16.27,6.58%,4033788
2022/6/30,15.885,21.845,15.525,20.01,20.01,22.99%,15113654
2022/7/1,18.085,19.68,17.5,19.19,19.19,-4.10%,7222410
2022/7/5,19.7,21.125,18.735,20.625,20.625,7.48%,6068740
2022/7/6,19.8,21.34,19.6,20.11,20.11,-2.50%,4347156
2022/7/7,18.34,18.76,14.01,14.955,14.955,-25.63%,13585836
2022/7/8,15.14,16.025,14.555,15.835,15.835,5.88%,6359100
2022/7/11,13.015,14.45,12.88,13.845,13.845,-12.57%,8296632
2022/7/12,13.44,15.93,13.295,14.97,14.97,8.13%,10296398
2022/7/13,13.42,13.93,12,12.82,12.82,-14.36%,17457824
2022/7/14,12.085,12.94,11.755,12.495,12.495,-2.54%,13700104
2022/7/15,12.555,12.895,10.76,10.78,10.78,-13.73%,14864586
2022/7/18,10.11,10.16,9.42,9.735,9.735,-9.69%,19682080
2022/7/19,10.37,10.47,9.77,10.045,10.045,3.18%,12862198
2022/7/20,9.61,10.01,8.06,8.37,8.37,-16.67%,31081220
2022/7/21,8.56,8.875,7.825,8.25,8.25,-1.43%,25551878
2022/7/22,7.735,7.769,7.285,7.45,7.45,-9.70%,25067528
2022/7/25,7.235,7.443,6.59,6.715,6.715,-9.87%,28880122
2022/7/26,5.915,6.65,5.895,6.525,6.525,-2.83%,56781672
2022/7/27,6.635,7.085,6.51,6.675,6.675,2.30%,31085278
2022/7/28,6.78,7.515,6.345,7.305,7.305,9.44%,29900240
2022/7/29,7.08,7.675,7.035,7.16,7.16,-1.98%,40119806
2022/8/1,7.9,8.035,7.155,7.22,7.22,0.84%,27690946
2022/8/2,7.95,8.35,7.79,8.28,8.28,14.68%,22779298
2022/8/3,8.295,8.505,6.55,6.98,6.98,-15.70%,34861306
2022/8/4,7.225,7.725,7.045,7.145,7.145,2.36%,25870248
2022/8/5,7.43,7.53,7.016,7.465,7.465,4.48%,15614044
2022/8/8,8.045,8.285,7.835,8.135,8.135,8.98%,16578096
2022/8/9,7.785,8,7.555,7.7,7.7,-5.35%,11334450
2022/8/10,7.665,7.785,6.85,6.9,6.9,-10.39%,20787236
2022/8/11,6.57,6.85,5.68,6.02,6.02,-12.75%,43535102
2022/8/12,5.88,6.11,5.785,5.96,5.96,-1.00%,17963838
2022/8/15,6.375,6.48,5.75,5.86,5.86,-1.68%,24474556
2022/8/16,5.375,5.628,5.145,5.2,5.2,-11.26%,39231244
2022/8/17,5.1,5.46,5.085,5.32,5.32,2.31%,25322422
2022/8/18,5.32,5.685,4.85,5.355,5.355,0.66%,54045280
2022/8/19,5.47,5.53,5.145,5.245,5.245,-2.05%,19964484
2022/8/22,4.675,5.095,4.66,4.715,4.715,-10.10%,37235082
2022/8/23,4.665,5.47,4.53,5.205,5.205,10.39%,49510840
2022/8/24,5.25,5.43,5.04,5.25,5.25,0.86%,25727056
2022/8/25,5.14,5.325,5.059,5.105,5.105,-2.76%,19949270
2022/8/26,4.92,5.305,4.795,5.215,5.215,2.15%,30955048
2022/8/29,5.314,5.384,4.89,5.225,5.225,0.19%,23866694
2022/8/30,5.46,5.63,5.285,5.4,5.4,3.35%,26361820
2022/8/31,5.6,5.695,5.16,5.32,5.32,-1.48%,24763018
2022/9/1,5.17,5.315,5.04,5.275,5.275,-0.85%,24016008
2022/9/2,5.475,5.89,5.47,5.59,5.59,5.97%,43372906
2022/9/6,6.282,7.04,6.08,6.715,6.715,20.13%,46793378
2022/9/7,6.828,7.12,6.705,7.08,7.08,5.44%,28670932
2022/9/8,6.808,6.99,6.64,6.835,6.835,-3.46%,21690974
2022/9/9,6.745,6.955,6.65,6.68,6.68,-2.27%,17710884
2022/9/12,6.755,6.755,6.1,6.15,6.15,-7.93%,23400426
2022/9/13,6.29,6.49,6.05,6.11,6.11,-0.65%,19578094
2022/9/14,5.56,5.74,4.91,5.08,5.08,-16.86%,44164330
2022/9/15,5.75,6.08,5.68,5.955,5.955,17.22%,31125824
2022/9/16,6.364,6.77,6.275,6.655,6.655,11.75%,27387756
2022/9/19,6.915,6.95,6.44,6.46,6.46,-2.93%,24186262
2022/9/20,6.662,6.888,6.315,6.805,6.805,5.34%,19959384
2022/9/21,6.405,7.05,6.401,6.655,6.655,-2.20%,16211028
2022/9/22,6.86,7.795,6.83,7.505,7.505,12.77%,26613618
2022/9/23,8.365,8.454,7.759,8.165,8.165,8.79%,50329002
2022/9/26,8.655,8.885,7.975,8.085,8.085,-0.98%,18945752
2022/9/27,8.515,8.77,8.05,8.615,8.615,6.56%,18737758
2022/9/28,8.935,9.09,8.055,8.12,8.12,-5.75%,17470372
2022/9/29,8.65,9.1,8.17,8.4,8.4,3.45%,17887404
2022/9/30,8.675,8.825,8.005,8.605,8.605,2.44%,16274182
2022/10/3,9.435,9.86,9.225,9.265,9.265,7.67%,14963224
2022/10/4,9.11,9.16,8.25,8.41,8.41,-9.23%,20341550
2022/10/5,8.075,8.339,8.01,8.06,8.06,-4.16%,11299646
2022/10/6,7.92,8.285,7.68,8.145,8.145,1.05%,12598814
2022/10/7,8.425,8.805,8.151,8.76,8.76,7.55%,13116210
2022/10/10,8.305,9.355,8.197,9.04,9.04,3.20%,11867742
2022/10/11,8.885,9.353,8.675,8.9,8.9,-1.55%,11470530
2022/10/12,8.6,9.375,8.53,9.29,9.29,4.38%,8904008
2022/10/13,9.26,9.49,8.41,8.615,8.615,-7.27%,14145434
2022/10/14,8.85,9.125,8.74,8.885,8.885,3.13%,8653672
2022/10/17,9.895,9.985,9.56,9.855,9.855,10.92%,14637578
2022/10/18,9.86,10.72,9.685,10.5,10.5,6.54%,12378920
2022/10/19,11.19,11.455,10.9,11.45,11.45,9.05%,8264502
2022/10/20,11.7,12.015,11.255,11.74,11.74,2.53%,7974430
2022/10/21,12.92,13.345,12.735,12.865,12.865,9.58%,9660048
2022/10/24,12.52,12.52,11.43,11.785,11.785,-8.39%,8405692
2022/10/25,11.32,11.46,10.165,10.175,10.175,-13.66%,12968878
2022/10/26,11.01,11.01,10.11,10.305,10.305,1.28%,13855552
2022/10/27,10.76,11.74,10.475,11.26,11.26,9.27%,10782058
2022/10/28,11.923,12.35,11.41,11.465,11.465,1.82%,8659522
2022/10/31,9.8,10.415,9.255,9.395,9.395,-18.05%,16100974
2022/11/1,10.26,10.965,10.22,10.355,10.355,10.22%,11887632
2022/11/2,9.31,9.615,8.86,9.215,9.215,-11.01%,15889922
2022/11/3,9.43,9.965,9.15,9.825,9.825,6.62%,13412714
2022/11/4,9.255,9.77,8.075,8.225,8.225,-16.28%,18983326
2022/11/7,7.129,7.8,6.52,7.5,7.5,-8.81%,34518576
2022/11/8,8.076,8.705,8.07,8.235,8.235,9.80%,19384358
2022/11/9,9.3,9.605,8.87,9.15,9.15,11.11%,15359610
2022/11/10,8.8,9.155,8.146,8.39,8.39,-8.31%,9815362
2022/11/11,8.02,9.28,7.585,8.885,8.885,5.90%,17021404
2022/11/14,7.77,9.055,7.72,8.65,8.65,-2.64%,22422668
2022/11/15,9.06,9.265,8.428,8.45,8.45,-2.31%,10924416
2022/11/16,9.241,9.4,8.04,8.13,8.13,-3.79%,17831922
2022/11/17,7.715,8.11,7.37,7.73,7.73,-4.92%,23383842
2022/11/18,8.42,8.422,7.576,7.755,7.755,0.32%,22200168
2022/11/21,7.215,7.25,6.54,6.765,6.765,-12.77%,28599094
2022/11/22,6.89,6.995,6.055,6.155,6.155,-9.02%,30861314
2022/11/23,5.175,6.01,5.165,5.765,5.765,-6.34%,97627146
2022/11/25,6.005,6.215,5.74,6.175,6.175,7.11%,32486596
2022/11/28,6.815,6.838,6.255,6.35,6.35,2.83%,35793554
2022/11/29,6.53,6.79,6.2,6.49,6.49,2.20%,33173728
2022/11/30,6.48,7.3,6.45,7,7,7.86%,35295118
2022/12/1,6.735,7.535,6.585,7.225,7.225,3.21%,19639278
2022/12/2,8.055,8.645,7.61,8.535,8.535,18.13%,22594674
2022/12/5,9.745,10.44,9.62,10.245,10.245,20.04%,23267656
2022/12/6,10.6,11.305,10.185,11.165,11.165,8.98%,17743740
2022/12/7,10.205,11.075,9.4,9.49,9.49,-15.00%,26704110
2022/12/8,9.34,9.475,8.376,8.95,8.95,-5.69%,26017926
2022/12/9,8.035,8.825,7.893,8.035,8.035,-10.22%,41983756
2022/12/12,6.795,7.605,6.736,7.55,7.55,-6.04%,41045034
2022/12/13,6.66,7.02,6.4,6.64,6.64,-12.05%,52897118
2022/12/14,7.34,7.81,7.135,7.76,7.76,16.87%,31560722
2022/12/15,7.31,7.91,6.88,7.23,7.23,-6.83%,38586248
2022/12/16,7.992,8.05,7.43,7.695,7.695,6.43%,21013050
2022/12/19,8.529,8.905,8.4,8.795,8.795,14.29%,17870574
2022/12/20,9.98,10.19,9.78,9.955,9.955,13.19%,21673480
2022/12/21,9.54,10.19,9.518,9.9,9.9,-0.55%,15402566
2022/12/22,10.39,11.795,10.065,11.29,11.29,14.04%,22039046
2022/12/23,12.31,12.41,11.025,11.535,11.535,2.17%,17926414
2022/12/27,11.655,12.07,11.38,11.555,11.555,0.17%,11713902
2022/12/28,12.79,13.46,12.631,12.675,12.675,9.69%,11966014
2022/12/29,13.54,13.995,13.095,13.255,13.255,4.58%,10689194
2022/12/30,13.925,14.08,13.115,13.78,13.78,3.96%,8423874
2023/1/3,15.725,16.71,15.308,16.28,16.28,18.14%,9904290
2023/1/4,15.82,16.475,15,15.325,15.325,-5.87%,10343144
2023/1/5,17.207,18.235,16.94,17.755,17.755,15.86%,10392998
2023/1/6,18.643,18.99,17.66,18.3,18.3,3.07%,11479486
2023/1/9,17.37,17.535,15,16.815,16.815,-8.11%,13234110
2023/1/10,18.37,19.295,18.09,19.275,19.275,14.63%,7763078
2023/1/11,19.168,20.98,18.01,18.24,18.24,-5.37%,10668488
2023/1/12,16.45,18.7,16.445,18.375,18.375,0.74%,9912644
2023/1/13,19.755,20.525,19.123,20.025,20.025,8.98%,5872614
2023/1/17,18.27,19.75,18.2,18.855,18.855,-5.84%,7840922
2023/1/18,21,21.525,20.275,21.315,21.315,13.05%,6298924
2023/1/19,20.925,21.785,20.421,21.71,21.71,1.85%,4846980
2023/1/20,20.97,23.035,20.175,22.7,22.7,4.56%,9278070
2023/1/23,21.315,22.895,19.28,19.495,19.495,-14.12%,11805342
2023/1/24,20.32,21.79,19.985,21.275,21.275,9.13%,5708624
2023/1/25,22.645,24.175,22.195,24.125,24.125,13.40%,6109210
2023/1/26,26.57,27.31,24.315,25.165,25.165,4.31%,9543794
2023/1/27,24.695,25.98,23.59,24.115,24.115,-4.17%,8448850
2023/1/30,26.725,27.835,25.935,27.745,27.745,15.05%,4603680
2023/1/31,28.29,28.56,26.095,26.535,26.535,-4.36%,9542804
2023/2/1,28.936,31.95,28.413,31.35,31.35,18.15%,6136016
2023/2/2,30.421,32.795,28.575,32.325,32.325,3.11%,5706286
2023/2/3,32.955,35.145,32.49,33.76,33.76,4.44%,7379374
2023/2/6,33.155,34.555,31.08,31.23,31.23,-7.49%,5591894
2023/2/7,31.18,31.303,28.005,28.52,28.52,-8.68%,6272682
2023/2/8,29.811,33.4,29.32,32.475,32.475,13.87%,4656998
2023/2/9,32.205,33.045,29.792,31.83,31.83,-1.99%,5441788
2023/2/10,31.6,31.835,28.21,28.315,28.315,-11.04%,5073688
2023/2/13,30.89,32.08,29.375,30.915,30.915,9.18%,4036354
2023/2/14,29.75,30.08,28.055,28.33,28.33,-8.36%,4063354
2023/2/15,29.875,31.14,28.68,30.79,30.79,8.68%,3481846
2023/2/16,30.15,32.837,30,32.03,32.03,4.03%,3407578
2023/2/17,34.81,36.6,34.325,35.715,35.715,11.50%,4907256
2023/2/21,38.781,41.405,38.405,40.635,40.635,13.78%,4831094
2023/2/22,37.71,38.568,33,36.425,36.425,-10.36%,6844392
2023/2/23,33.68,35.51,30.98,31.85,31.85,-12.56%,7745406
2023/2/24,30.16,31.675,28.85,29.025,29.025,-8.87%,5758656
2023/2/27,26.57,28.58,25.9,26.355,26.355,-9.20%,7958036
2023/2/28,26.69,28.835,25.495,25.59,25.59,-2.90%,7714280
2023/3/1,26.806,26.915,24.015,24.325,24.325,-4.94%,7044550
2023/3/2,23.91,25.965,23.9,24.9,24.9,2.36%,5519084
2023/3/3,24.075,24.56,20.734,21.025,21.025,-15.56%,11105990
2023/3/6,25.61,26.995,25.3,25.4,25.4,20.81%,8053514
2023/3/7,25.275,26.081,24.15,24.73,24.73,-2.64%,4512682
2023/3/8,25.055,26.965,25.04,25.63,25.63,3.64%,5845088
2023/3/9,25.62,28.47,25.115,28.09,28.09,9.60%,5469344
2023/3/10,28.05,29.685,27.46,29.55,29.55,5.20%,5214194
2023/3/13,28.01,28.37,25.155,25.57,25.57,-13.47%,6768322
2023/3/14,25.88,27.158,25.51,26.14,26.14,2.23%,4884924
2023/3/15,28.63,30.2,28.05,28.955,28.955,10.77%,4767734
2023/3/16,28.65,29.175,26.99,27.225,27.225,-5.97%,3839502
2023/3/17,29.71,31.37,29.38,30.77,30.77,13.02%,4153006
2023/3/20,31.717,34.295,31.5,33.35,33.35,8.38%,3401816
2023/3/21,35.98,36.035,29.385,30.495,30.495,-8.56%,5699652
2023/3/22,31.22,34.27,30.595,33.135,33.135,8.66%,4836544
2023/3/23,33.605,35.125,31.62,34.97,34.97,5.54%,4087688
2023/3/24,33.03,34,31.6,33.375,33.375,-4.56%,4108672
2023/3/27,35.005,36.99,34.66,35.645,35.645,6.80%,3814560
2023/3/28,36.935,38.54,35.075,38.04,38.04,6.72%,3542690
2023/3/29,38.93,39.773,35.6,37.22,37.22,-2.16%,5367192
2023/3/30,38.995,40.58,37.805,39.545,39.545,6.25%,3459480
2023/3/31,36.97,37.47,34.71,36.21,36.21,-8.43%,6702324
2023/4/3,38.685,39.97,37.82,38.675,38.675,6.81%,4992628
2023/4/4,39.151,40.13,38.35,39.595,39.595,2.38%,4089552
2023/4/5,35.855,38.865,35.823,37.58,37.58,-5.09%,4269944
2023/4/6,38.22,42.79,37.875,41.74,41.74,11.07%,4479454
2023/4/10,35.925,36.94,33.4,35.72,35.72,-14.42%,8045396
2023/4/11,35.17,36.91,34.035,34.23,34.23,-4.17%,5136102
2023/4/12,36.25,38.455,35.427,37.935,37.935,10.82%,3821546
2023/4/13,38.925,40.585,38.84,39.72,39.72,4.71%,3241266
2023/4/14,40.675,41.08,36.05,36.45,36.45,-8.23%,4366854
2023/4/17,33.255,34.349,32.81,33.545,33.545,-7.97%,7530780
2023/4/18,32.905,34,31.34,31.59,31.59,-5.83%,7916560
2023/4/19,33.985,34.955,33.58,34.62,34.62,9.59%,6248868
2023/4/20,34.595,36.5,33.4,34.425,34.425,-0.56%,4961752
2023/4/21,34.17,34.925,33.43,34.595,34.595,0.49%,3130826
2023/4/24,34.91,35.055,32.225,32.83,32.83,-5.10%,5275660
2023/4/25,33.46,34.41,33.153,34.33,34.33,4.57%,5967966
2023/4/26,36.17,37.41,36.17,36.54,36.54,6.44%,3836350
2023/4/27,36,37.543,34.8,35.53,35.53,-2.76%,3885718
2023/4/28,35.225,35.884,33.96,34.685,34.685,-2.38%,4976952
2023/5/1,35.465,37.354,35.375,36.815,36.815,6.14%,2844512
2023/5/2,38.245,39.855,38.245,38.795,38.795,5.38%,2375866
2023/5/3,40.895,42.439,40.377,41.46,41.46,6.87%,2571402
2023/5/4,41.755,43.7,41.67,43.645,43.645,5.27%,2399568
2023/5/5,42.52,43.23,41.115,43.01,43.01,-1.45%,2195076
2023/5/8,39.755,40.85,38.63,39.25,39.25,-8.74%,2769262
2023/5/9,38.195,39.99,37.752,38.5,38.5,-1.91%,3507742
2023/5/10,40.645,41.93,39.956,41.315,41.315,7.31%,3251436
2023/5/11,40.89,41.885,39.4,41.115,41.115,-0.48%,2876534
2023/5/12,40.72,41.016,35.835,37.59,37.59,-8.57%,5971524
2023/5/15,35.745,36.275,34.315,34.7,34.7,-7.69%,4666520
2023/5/16,33,35.46,32.205,35.285,35.285,1.69%,4715308
2023/5/17,36.2,36.4,34.218,35.2,35.2,-0.24%,3922092
2023/5/18,34.86,35.72,28.85,29.21,29.21,-17.02%,9831994
2023/5/19,28.253,29.99,27.422,29.465,29.465,0.87%,7335894
2023/5/22,32.144,34,32.096,33.19,33.19,12.64%,4866692
2023/5/23,34.455,34.93,33.07,34.32,34.32,3.40%,3370040
2023/5/24,32.785,33.65,32.445,32.595,32.595,-5.03%,2789518
2023/5/25,33.31,36.175,32.5,35.29,35.29,8.27%,3833070
2023/5/26,36.915,37.62,35.28,36.635,36.635,3.81%,2768146
2023/5/30,39.59,41.49,39.06,39.995,39.995,9.17%,3448714
2023/5/31,37.265,42.02,37.045,41.755,41.755,4.40%,3160286
2023/6/1,44.635,46.175,44.05,45.24,45.24,8.35%,3251652
2023/6/2,43.79,45.203,42.28,44.45,44.45,-1.75%,2027860
2023/6/5,39.775,42.575,38.855,41.56,41.56,-6.50%,1757708
2023/6/6,42.095,42.55,40.105,41.195,41.195,-0.88%,1923096
2023/6/7,39.075,40.91,38.29,38.86,38.86,-5.67%,3006074
2023/6/8,40,40.59,37.295,38.79,38.79,-0.18%,3090232
2023/6/9,40.73,41.538,39.455,41.085,41.085,5.92%,2769318
2023/6/12,42.43,43.037,40.505,40.815,40.815,-0.66%,2732958
2023/6/13,37.82,39.61,37.82,38.78,38.78,-4.99%,2216360
2023/6/14,38.47,39.295,37.976,38.295,38.295,-1.25%,2603660
2023/6/15,36.08,36.559,31.725,32.005,32.005,-16.43%,6462502
2023/6/16,31.895,32.965,29.655,30.395,30.395,-5.03%,4747778
2023/6/20,30.34,33.325,29.801,33.16,33.16,9.10%,3939726
2023/6/21,33.235,33.335,30.375,30.395,30.395,-8.34%,3059672
2023/6/22,30.445,31.815,29.69,30.025,30.025,-1.22%,3622722
2023/6/23,31.59,31.692,26.75,27.155,27.155,-9.56%,5275710
2023/6/26,25.94,27.035,25.28,26.235,26.235,-3.39%,3336036
2023/6/27,26.945,28.595,26.31,27.755,27.755,5.79%,3602714
2023/6/28,27.99,30.622,27.982,30.5,30.5,9.89%,3668076
2023/6/29,30.605,30.75,28.337,29.565,29.565,-3.07%,4298978
2023/6/30,29.8,30.046,26.99,27.725,27.725,-6.22%,4585354
2023/7/3,29.105,29.765,28.775,29,29,4.60%,1791896
2023/7/5,27.97,30.48,27.785,30.18,30.18,4.07%,2907204
2023/7/6,30.31,31.66,29.433,30.675,30.675,1.64%,3766882
2023/7/7,31.045,32.94,29.68,32.285,32.285,5.25%,4121662
2023/7/10,30.455,30.955,29.56,30.27,30.27,-6.24%,4168012
2023/7/11,29.725,29.921,28.485,28.98,28.98,-4.26%,4345536
2023/7/12,30.5,31.325,30,30.73,30.73,6.04%,2655916
2023/7/13,31.44,32.715,30.5,32.44,32.44,5.56%,2646368
2023/7/14,31.36,33.75,31.255,32.645,32.645,0.63%,2325880
2023/7/17,33.39,34.055,32.382,32.915,32.915,0.83%,2218086
2023/7/18,31.25,31.66,29.945,30.61,30.61,-7.00%,3593494
2023/7/19,30.37,31.23,29.8,30.42,30.42,-0.62%,2560198
2023/7/20,28.13,28.555,26.94,27.95,27.95,-8.12%,6960528
2023/7/21,28.24,28.54,27.695,28.105,28.105,0.55%,3077086
2023/7/24,28.755,29.01,27.795,28.28,28.28,0.62%,2867544
2023/7/25,28.495,28.59,26.755,27.455,27.455,-2.92%,4179230
2023/7/26,28.755,29.135,28.125,28.43,28.43,3.55%,3278464
2023/7/27,29.555,31.275,29.183,30.135,30.135,6.00%,3492386
2023/7/28,28.945,30.36,28.835,29.34,29.34,-2.64%,2410060
2023/7/31,29.69,30.028,29.255,29.26,29.26,-0.27%,2199304
2023/8/1,31.555,31.585,30.69,30.725,30.725,5.01%,1790026
2023/8/2,32.435,33.611,32.345,33.08,33.08,7.66%,1621836
2023/8/3,31.45,32.075,30.25,30.96,30.96,-6.41%,2362394
2023/8/4,29.845,30.975,29.803,30.38,30.38,-1.87%,1550160
2023/8/7,27.76,28.11,26.385,26.55,26.55,-12.61%,6329208
2023/8/8,26.765,27.16,25.611,25.7,25.7,-3.20%,5215658
2023/8/9,22.41,23.716,22.125,22.665,22.665,-11.81%,11201482
2023/8/10,23.635,25.125,23.418,24.625,24.625,8.65%,7266142
2023/8/11,25.375,25.45,24.055,24.115,24.115,-2.07%,5297426
2023/8/14,24.23,24.743,23.925,24.02,24.02,-0.39%,2990790
2023/8/15,24.875,25.42,24.75,25.16,25.16,4.75%,4124140
2023/8/16,25.885,26.41,25.83,26.195,26.195,4.11%,3260084
2023/8/17,25.79,26.22,25.285,25.915,25.915,-1.07%,2497818
2023/8/18,26.77,27.07,26.49,26.83,26.83,3.53%,3182384
2023/8/21,26.325,26.845,26.05,26.81,26.81,-0.07%,2305648
2023/8/22,26.815,28.27,26.815,28.07,28.07,4.70%,2444626
2023/8/23,28.63,29.31,28.445,29.295,29.295,4.36%,1954904
2023/8/24,29.612,30.015,27.28,28.37,28.37,-3.16%,3415268
2023/8/25,28.575,28.88,27.15,27.24,27.24,-3.98%,2187326
2023/8/28,25.78,28.383,25.76,27.915,27.915,2.48%,3578638
2023/8/29,28.49,29.415,28.245,28.62,28.62,2.53%,2139374
2023/8/30,27.965,28.285,26.325,26.39,26.39,-7.79%,3643760
2023/8/31,27,27.601,25.565,27.145,27.145,2.86%,4537184
2023/9/1,26.45,27.98,26,27.845,27.845,2.58%,3526822
2023/9/5,29.825,30.155,29.5,29.695,29.695,6.64%,2092284
2023/9/6,30.925,31.122,30.24,30.675,30.675,3.30%,1411066
2023/9/7,31.65,31.729,29.56,30.465,30.465,-0.68%,2222138
2023/9/8,30.255,30.605,29.785,30.275,30.275,-0.62%,988138
2023/9/11,31.25,31.26,30.25,30.71,30.71,1.44%,1312474
2023/9/12,30.315,31.11,28.39,29.325,29.325,-4.51%,3310532
2023/9/13,30.11,30.52,28.829,29.41,29.41,0.29%,3125084
2023/9/14,28.785,30.125,28.29,30,30,2.01%,2866408
2023/9/15,30.19,31.065,29.715,30.845,30.845,2.82%,1662636
2023/9/18,30.43,30.94,29.375,29.76,29.76,-3.52%,2459896
2023/9/19,29.238,29.783,28.153,29.06,29.06,-2.35%,3998148
2023/9/20,31.115,31.3,30.525,30.99,30.99,6.64%,2553518
2023/9/21,30.9,32.96,30.284,32.52,32.52,4.94%,2451644
2023/9/22,32.075,32.66,31.633,31.835,31.835,-2.11%,1454406
2023/9/25,31.356,31.885,30.63,31.475,31.475,-1.13%,1713248
2023/9/26,32.65,33.02,31.61,32.575,32.575,3.49%,2386724
2023/9/27,31.985,32.078,30.38,31.67,31.67,-2.78%,3342508
2023/9/28,30.51,31.27,29.635,30.46,30.46,-3.82%,3715832
2023/9/29,31.383,31.42,29.73,30.52,30.52,0.20%,3551114
2023/10/2,31.69,32.68,31.102,32.325,32.325,5.91%,2816452
2023/10/3,31.25,31.58,29.77,30.205,30.205,-6.56%,4551118
2023/10/4,28.06,30,27.945,29.12,29.12,-3.59%,4323312
2023/10/5,28.465,28.54,24.975,25.495,25.495,-12.45%,8211646
2023/10/6,25.13,25.3,22.665,23.15,23.15,-9.20%,8932700
2023/10/9,22.925,23.185,22.165,22.525,22.525,-2.70%,5430688
2023/10/10,22.475,23.05,22.14,22.245,22.245,-1.24%,4982642
2023/10/11,23.315,24.034,21.945,22.225,22.225,-0.09%,8595014
2023/10/12,22.825,23,21.868,22.605,22.605,1.71%,5243568
2023/10/13,23.475,23.769,23.005,23.4,23.4,3.52%,3641186
2023/10/16,24.425,24.85,24.045,24.44,24.44,4.44%,5117968
2023/10/17,24.75,25.34,24.5,24.855,24.855,1.70%,3319334
2023/10/18,23.985,24.895,23.91,24.74,24.74,-0.46%,2200796
2023/10/19,24.966,26.42,24.74,26.335,26.335,6.45%,4340900
2023/10/20,27.293,27.475,26.93,27.285,27.285,3.61%,2854620
2023/10/23,27.455,27.71,26.861,27.175,27.175,-0.40%,1992464
2023/10/24,27.28,27.535,26.155,26.225,26.225,-3.50%,2298052
2023/10/25,25.86,26.32,25.29,25.33,25.33,-3.41%,1935388
2023/10/26,25.365,25.73,23.635,23.93,23.93,-5.53%,4292010
2023/10/27,23.32,24.72,23.23,24.585,24.585,2.74%,5002740
2023/10/30,26.115,26.28,25.635,26.18,26.18,6.49%,2518242
2023/10/31,24.105,24.135,22.03,22.43,22.43,-14.32%,9388350
2023/11/1,24.15,24.3,22.685,23.46,23.46,4.59%,5267252
2023/11/2,24.12,24.28,23.03,23.115,23.115,-1.47%,3553170
2023/11/3,23.095,23.37,22.197,23.31,23.31,0.84%,3240380
2023/11/6,25.1,25.855,24.855,25.56,25.56,9.65%,4704752
2023/11/7,26.88,27.28,26.37,26.605,26.605,4.09%,3270672
2023/11/8,28,29.055,26.996,27.95,27.95,5.06%,3603444
2023/11/9,29.105,29.88,28.921,29.35,29.35,5.01%,2356102
2023/11/10,29.724,30.234,29.69,29.97,29.97,2.11%,1909264
2023/11/13,28.4,29.295,27.43,27.6,27.6,-7.91%,2652172
2023/11/14,28.61,29.701,27.83,29.61,29.61,7.28%,2554550
2023/11/15,28.351,29.21,27.11,29.125,29.125,-1.64%,2883604
2023/11/16,29.286,31.505,29.02,30.84,30.84,5.89%,3356506
2023/11/17,33.051,33.975,32.6,32.735,32.735,6.14%,2785104
2023/11/20,34.41,34.668,33.46,34.54,34.54,5.51%,2262208
2023/11/21,35.17,35.95,34.03,35.86,35.86,3.82%,1718022
2023/11/22,35.873,36.55,34.318,34.645,34.645,-3.39%,1503082
2023/11/24,36.46,36.708,34.894,35.475,35.475,2.40%,1026984
2023/11/27,37.485,38.365,36.82,37,37,4.30%,1331214
2023/11/28,38.24,40.858,37.015,40.7,40.7,10.00%,2353640
2023/11/29,38.865,40.925,38.75,40.86,40.86,0.39%,2050304
2023/11/30,39.905,41.79,39.355,40.47,40.47,-0.95%,1802602
2023/12/1,41.45,41.885,39.43,41.52,41.52,2.59%,2792622
2023/12/4,44.18,44.96,42.985,43.095,43.095,3.79%,2429046
2023/12/5,40.945,44.285,40.734,43.195,43.195,0.23%,1706844
2023/12/6,43.01,48.57,42.765,47.875,47.875,10.83%,3274566
2023/12/7,47.93,49.415,46,47.765,47.765,-0.23%,2089680
2023/12/8,47.605,49,46.445,48.42,48.42,1.37%,1527038
2023/12/11,56.625,57.79,52.375,52.66,52.66,8.76%,3022914
2023/12/12,56.405,58.45,54.648,58.295,58.295,10.70%,1976960
2023/12/13,58.295,58.66,51.94,55.09,55.09,-5.50%,2967722
2023/12/14,54.77,54.87,50.748,50.77,50.77,-7.84%,2582808
2023/12/15,50.065,51.62,47.855,50.08,50.08,-1.36%,2150052
2023/12/18,46.805,49.9,46.585,49.55,49.55,-1.06%,1803424
2023/12/19,53.75,55.06,49.97,50.215,50.215,1.34%,3080236
2023/12/20,52.348,55.085,50.96,54.97,54.97,9.47%,3042956
2023/12/21,52.47,53.505,48.225,49.36,49.36,-10.21%,3594554
2023/12/22,51.425,51.485,48.45,48.59,48.59,-1.56%,2513028
2023/12/26,51.365,52.75,50.525,50.72,50.72,4.38%,3190688
2023/12/27,47.83,50.395,45.845,49.8,49.8,-1.81%,3499040
2023/12/28,47.37,48,45.565,46.2,46.2,-7.23%,4712690
2023/12/29,47.04,48.853,45.739,48.205,48.205,4.34%,3387512
2024/1/2,45.325,47.1,45.25,45.785,45.785,-5.02%,3653000
2024/1/3,42.31,44.485,41.175,42.375,42.375,-7.45%,4622312
2024/1/4,39.85,41.99,38.451,38.615,38.615,-8.87%,6837766
2024/1/5,41.3,41.55,37.13,38.15,38.15,-1.20%,5864792
2024/1/8,41.69,42.575,37.695,38.72,38.72,1.49%,6302470
2024/1/9,36.101,38.695,32.505,35.02,35.02,-9.56%,16064928
2024/1/10,37.796,39.39,36.865,39.21,39.21,11.96%,7927978
2024/1/11,38.515,39.84,36.24,39.615,39.615,1.03%,9651568
2024/1/12,37,38.725,36.195,36.425,36.425,-8.05%,9354968
2024/1/16,41.11,42.25,40.005,42.065,42.065,15.48%,5302924
2024/1/17,41.77,42.395,39.675,41.03,41.03,-2.46%,4781282
2024/1/18,42.14,44.595,41.98,43.105,43.105,5.06%,5801506
2024/1/19,45.875,49.18,45.875,49.18,49.18,14.09%,4270790
2024/1/22,54.195,54.685,52.77,54.18,54.18,10.17%,3059918
2024/1/23,55.68,55.68,51.302,51.53,51.53,-4.89%,3113806
2024/1/24,48.775,50.565,46.6,46.865,46.865,-9.05%,3631774
2024/1/25,47.005,51.967,46.72,51.335,51.335,9.54%,3348894
2024/1/26,52.01,55.075,50.805,51.205,51.205,-0.25%,2859876
2024/1/29,54.125,57.29,53.865,56.39,56.39,10.13%,2584892
2024/1/30,54.79,56.75,53.411,54.615,54.615,-3.15%,1682834
2024/1/31,53.935,54.76,51.42,53.36,53.36,-2.30%,1818746
2024/2/1,54.63,57.96,53.396,57.5,57.5,7.76%,1838098
2024/2/2,56.105,56.8,54.435,54.815,54.815,-4.67%,1573704
2024/2/5,55.565,56.855,54.32,55.415,55.415,1.09%,1489228
2024/2/6,58.425,60,57.274,59.715,59.715,7.76%,1448880
2024/2/7,58.63,62.315,58.6,61.575,61.575,3.11%,1111690
2024/2/8,63.025,67.62,62.5,66.72,66.72,8.36%,1560170
2024/2/9,66.815,69.675,66.56,68.62,68.62,2.85%,1368908
2024/2/12,69.47,76.59,67.91,75.68,75.68,10.29%,1682598
2024/2/13,79.9,81,77.905,79.815,79.815,5.46%,1791184
2024/2/14,82.835,87.093,81,86.745,86.745,8.68%,1635564
2024/2/15,84.91,88.485,83.54,85.76,85.76,-1.14%,1250246
2024/2/16,85.67,85.84,80.65,82.785,82.785,-3.47%,1460652
2024/2/20,86.375,87.975,84.49,86.28,86.28,4.22%,1587676
2024/2/21,66.695,71.206,63.775,64.735,64.735,-24.97%,2545758
2024/2/22,67.77,71.124,64.86,65.97,65.97,1.91%,1619036
2024/2/23,70.965,74.47,70.76,73.57,73.57,11.52%,1473744
2024/2/26,66.755,72.61,66.645,69.87,69.87,-5.03%,1771710
2024/2/27,65.015,67.5,63.093,65.12,65.12,-6.80%,2396756
2024/2/28,62.405,62.795,58.118,59.885,59.885,-8.04%,2834234
2024/2/29,60.795,62.745,58.5,62.34,62.34,4.10%,1899024
2024/3/1,64.28,64.4,62.315,63.675,63.675,2.14%,1285598
2024/3/4,56.805,58.455,53.625,56.715,56.715,-10.93%,2897396
2024/3/5,57.535,59.18,53,55.975,55.975,-1.30%,1835946
2024/3/6,55.92,57.915,55.74,57.645,57.645,2.98%,1007888
2024/3/7,59.225,65.525,57.5,65.28,65.28,13.24%,1822764
2024/3/8,65.385,66.23,63.85,65.97,65.97,1.06%,1211624
2024/3/11,68.3,70.705,68.185,70.43,70.43,6.76%,1150350
2024/3/12,68.09,74.81,67.851,73.385,73.385,4.20%,1181892
2024/3/13,77.045,77.638,74.05,76.135,76.135,3.75%,1188056
2024/3/14,75.385,75.82,68,69.885,69.885,-8.21%,2116322
2024/3/15,71.02,75.59,71.02,73.1,73.1,4.60%,1623694
2024/3/18,69.44,73.994,68.815,71.21,71.21,-2.59%,1376568
2024/3/19,68.63,70.705,67.015,68.07,68.07,-4.41%,1477514
2024/3/20,70.8,71.1,69.25,70.705,70.705,3.87%,1155044
2024/3/21,71.375,73.845,70.52,71.185,71.185,0.68%,1425308
2024/3/22,74.155,74.38,72.075,72.98,72.98,2.52%,783578
2024/3/25,74.54,75.19,72.37,73.755,73.755,1.06%,1294746
2024/3/26,73.1,75.835,72.83,74.775,74.775,1.38%,1017778
2024/3/27,80.06,81.837,79.23,80.975,80.975,8.29%,1087248
2024/3/28,78.41,80.655,74.5,78.35,78.35,-3.24%,1470004
2024/4/1,71.13,73.065,68.75,69.815,69.815,-10.89%,2109426
2024/4/2,72.29,72.813,66.711,68.83,68.83,-1.41%,2063836
2024/4/3,65.755,70.075,65.595,69.15,69.15,0.46%,1225252
2024/4/4,70.035,75.169,69.697,74.355,74.355,7.53%,1248236
2024/4/5,74.11,74.93,70.75,74.36,74.36,0.01%,1111682
2024/4/8,72.32,72.845,69,69.375,69.375,-6.70%,1403312
2024/4/9,66.68,70.347,65.18,67.145,67.145,-3.21%,1703154
2024/4/10,67.205,69.525,66.734,68.7,68.7,2.32%,1009186
2024/4/11,69.72,72.7,69.62,72.06,72.06,4.89%,875494
2024/4/12,72.22,72.81,69.98,70.2,70.2,-2.58%,444260
2024/4/15,74.47,75.991,73.38,75.76,75.76,7.92%,647001
2024/4/16,75.97,77,68.51,72.09,72.09,-4.84%,989810
2024/4/17,75.03,75.9,72.93,73,73,1.26%,434537
2024/4/18,72.87,73.67,71.55,73.2,73.2,0.27%,492612
2024/4/19,70.88,73.49,70.17,72.19,72.19,-1.38%,891426
2024/4/22,69.73,70.7,68.2,68.46,68.46,-5.17%,750175
2024/4/23,68.92,69.23,65.1,65.5,65.5,-4.32%,994283
2024/4/24,68.61,72.5,68.45,71.95,71.95,9.85%,878500
2024/4/25,72.54,73.19,69.8,71.22,71.22,-1.01%,536066
2024/4/26,73.08,74.16,71.901,73.65,73.65,3.41%,439592
2024/4/29,71.34,71.596,67.235,67.59,67.59,-8.23%,1225624
2024/4/30,67.63,72.05,67.57,72,72,6.52%,1041136
2024/5/1,74.06,74.95,72.762,74.48,74.48,3.44%,506330
2024/5/2,73.21,73.42,69.41,70.27,70.27,-5.65%,1040683
2024/5/3,69.48,70.55,64.25,64.88,64.88,-7.67%,2156812
2024/5/6,61.78,62.84,59.32,62.44,62.44,-3.76%,2183619
2024/5/7,62.77,63.67,61.335,61.78,61.78,-1.06%,997648
2024/5/8,60.69,63.05,60.47,62.28,62.28,0.81%,1593398
2024/5/9,60.97,61.25,57.58,58.28,58.28,-6.42%,1830965
2024/5/10,59.62,61.325,59.45,61.13,61.13,4.89%,1097433
2024/5/13,60.7,60.875,56.09,56.75,56.75,-7.17%,1760081
2024/5/14,57.83,58.32,55.21,57.08,57.08,0.58%,1471435
2024/5/15,57.44,58.17,53.9,54.55,54.55,-4.43%,2256926
2024/5/16,52.29,53.64,49.16,52.04,52.04,-4.60%,2983365
2024/5/17,50.04,50.12,47.27,47.7,47.7,-8.34%,2608913
2024/5/20,46.9,46.93,43.98,44.15,44.15,-7.44%,2382011
2024/5/21,45.24,47.057,43.81,45.6,45.6,3.28%,3130467
2024/5/22,44.92,45.63,38.9,40.26,40.26,-11.71%,4632389
2024/5/23,37.04,43.05,36.31,41.86,41.86,3.97%,6773504
2024/5/24,43.97,46.99,43.97,46.54,46.54,11.18%,3139025
2024/5/28,47.01,47.74,44.35,44.8,44.8,-3.74%,2041463
2024/5/29,47.14,50.38,47.05,50.27,50.27,12.21%,2435207
2024/5/30,52.5,53.95,51.41,53.91,53.91,7.24%,2405350
2024/5/31,53,54.95,51.38,53.62,53.62,-0.54%,1758052
2024/6/3,47.21,51.26,45.5,45.76,45.76,-14.66%,2882539
2024/6/4,47.01,52.15,46.27,50,50,9.27%,2880662
2024/6/5,48.79,49.25,44.005,44.56,44.56,-10.88%,3131955
2024/6/6,42.11,45.49,41.01,42.84,42.84,-3.86%,3619133
2024/6/7,42.25,42.76,38.42,39.07,39.07,-8.80%,4535726
2024/6/10,36.3,41.29,35.4,39.16,39.16,0.23%,6429972
2024/6/11,36.88,37.768,33.94,33.96,33.96,-13.28%,5979356
2024/6/12,35.48,36.9,34.41,36.07,36.07,6.21%,4035323
2024/6/13,36.879,39.25,36.51,38.5,38.5,6.74%,3489164
2024/6/14,38.55,39.96,37.83,39.32,39.32,2.13%,2546215
2024/6/17,41.43,42.85,41.18,42.02,42.02,6.87%,2105137
2024/6/18,41.78,41.805,38.54,38.79,38.79,-7.69%,2428465
2024/6/20,40.68,42.53,40.61,42.23,42.23,8.87%,2048737
2024/6/21,41.92,42.98,41.15,42.79,42.79,1.33%,1507259
2024/6/24,42.59,42.83,39.2,39.28,39.28,-8.20%,1861042
2024/6/25,41.33,42.373,40.15,42.12,42.12,7.23%,1371686
2024/6/26,43,44.96,42.96,44.8,44.8,6.36%,1741155
2024/6/27,45.72,46.99,44.06,46.44,46.44,3.66%,1766265
2024/6/28,46.65,49.6,46.36,49.19,49.19,5.92%,1688329
2024/7/1,50.9,53.6,50.24,53.41,53.41,8.58%,1281042
2024/7/2,54.49,55.74,53.91,54.08,54.08,1.25%,1291215
2024/7/3,55.16,55.925,52.8,54.32,54.32,0.44%,783324
2024/7/5,56.64,59.84,55.89,59.21,59.21,9.00%,1222762
2024/7/8,57.93,58.88,57.06,57.92,57.92,-2.18%,1049532
2024/7/9,56.03,59.36,55.81,58.85,58.85,1.61%,1028181
2024/7/10,59.78,61.53,58.98,60.7,60.7,3.14%,976565
2024/7/11,61.89,63.45,61.37,63.01,63.01,3.81%,883129
2024/7/12,63.78,63.78,59.094,61.1,61.1,-3.03%,921644
2024/7/15,65.83,68.94,64.17,67.94,67.94,11.19%,1548890
2024/7/16,66.8,68.13,64.91,67.09,67.09,-1.25%,811957
2024/7/17,70.41,75.83,70.218,74.55,74.55,11.12%,1475379
2024/7/18,72.38,72.62,67.601,69.82,69.82,-6.34%,1046789
2024/7/19,70.28,71.38,67.23,68.15,68.15,-2.39%,730552
2024/7/22,63.75,63.897,59.5,61.12,61.12,-10.32%,1273335
2024/7/23,62.3,64.34,61.68,62.32,62.32,1.96%,884928
2024/7/24,67.35,67.8,64.92,67.1,67.1,7.67%,628293
2024/7/25,69.82,73.37,68.468,72.55,72.55,8.12%,843850
2024/7/26,73.32,75.14,72,74.98,74.98,3.35%,479671
2024/7/29,75.05,78.11,73.18,74.29,74.29,-0.92%,783622
2024/7/30,78.06,78.27,68.2,69.44,69.44,-6.53%,1048458
2024/7/31,73.06,75.5,71.36,73.76,73.76,6.22%,606672
2024/8/1,69.19,79.8,68.04,78.82,78.82,6.86%,1374687
2024/8/2,76.13,83.46,75.33,79.34,79.34,0.66%,873124
2024/8/5,81.28,85.2,79.4,80.66,80.66,1.66%,759921
2024/8/6,76.1,80.33,74.22,75.68,75.68,-6.17%,1001200
2024/8/7,70.61,72.375,67.88,69.26,69.26,-8.48%,1011053
2024/8/8,71.93,73.06,63.795,66,66,-4.71%,1540290
2024/8/9,65.99,68.1,64.75,65.19,65.19,-1.23%,966976
2024/8/12,62.7,65.45,61.92,64.6,64.6,-0.91%,782738
2024/8/13,63,67.41,62.56,66.24,66.24,2.54%,671943
2024/8/14,63.6,65.35,62.1,64.32,64.32,-2.90%,1087100
2024/8/15,64.2,66.095,61.6,65.84,65.84,2.36%,812899
2024/8/16,68.12,70.945,67.39,70.52,70.52,7.11%,563046
2024/8/19,67.63,67.733,64.44,66.09,66.09,-6.28%,1257208
2024/8/20,67.26,68,66,66.31,66.31,0.33%,739353
2024/8/21,66.14,68.89,65.41,66.63,66.63,0.48%,500239
2024/8/22,69.58,73.46,69.17,71.62,71.62,7.49%,965713
2024/8/23,73.99,74.059,72.4,72.48,72.48,1.20%,312124
2024/8/26,73.82,75.76,72.18,74.98,74.98,3.45%,546708
2024/8/27,76.79,78.76,76.31,77.03,77.03,2.73%,480915
2024/8/28,78.32,79,73.83,75.72,75.72,-1.70%,797301
2024/8/29,79.69,80.17,74.65,75.34,75.34,-0.50%,936659
2024/8/30,76.86,78.635,74.98,77.6,77.6,3.00%,690143
2024/9/3,79.75,81.15,73.12,73.88,73.88,-4.79%,1025264
2024/9/4,72.42,77.16,72.114,77.14,77.14,4.41%,559828
2024/9/5,74.04,74.04,70.27,72.1,72.1,-6.53%,1068084
2024/9/6,71.67,73.42,70.57,70.9,70.9,-1.66%,537147
2024/9/9,73.83,76.59,73.47,76.21,76.21,7.49%,734407
2024/9/10,73.42,76.01,73,73.96,73.96,-2.95%,843419
2024/9/11,73.28,74.35,71.22,72.72,72.72,-1.68%,881844
2024/9/12,74.25,74.61,67.4,69.15,69.15,-4.91%,1448125
2024/9/13,68.88,72.25,68.32,71.9,71.9,3.98%,1138828
2024/9/16,73.25,73.327,67.91,68.74,68.74,-4.39%,1226229
2024/9/17,66.77,70.68,66.19,70.59,70.59,2.69%,1570221
2024/9/18,68.9,73.03,68.9,72.47,72.47,2.66%,998730
2024/9/19,74.8,75.95,70.62,70.79,70.79,-2.32%,1047520
2024/9/20,70.94,71.68,63,63.55,63.55,-10.23%,2478955
2024/9/23,61.78,62.19,57.41,57.48,57.48,-9.55%,2624300
2024/9/24,58.93,61.02,57.59,59.39,59.39,3.32%,2041783
2024/9/25,57.85,60.25,57.36,59.04,59.04,-0.59%,1993564
2024/9/26,57.94,62.9,57.79,62,62,5.01%,2144771
2024/9/27,58.7,59.12,54.18,54.84,54.84,-11.55%,3506233
2024/9/30,55.94,56.01,53.57,55.22,55.22,0.69%,2115480
2024/10/1,55.79,57.04,53.86,54.83,54.83,-0.71%,2453760
2024/10/2,53.13,56.52,52.26,54.75,54.75,-0.15%,3516043
2024/10/3,53.03,54.22,52.05,52.69,52.69,-3.76%,2316333
2024/10/4,55.02,57.65,54.39,57.59,57.59,9.30%,2586568
2024/10/7,59.61,62.74,59.491,61.67,61.67,7.08%,1686621
2024/10/8,61.3,62.86,60.31,62.66,62.66,1.61%,1125401
2024/10/9,63.69,66.25,62.68,65.85,65.85,5.09%,1365484
2024/10/10,66.88,67.85,64.33,65.01,65.01,-1.28%,1586989
2024/10/11,66.1,68.11,65.7,67.44,67.44,3.74%,873222
2024/10/14,69.79,72.29,69.54,72.14,72.14,6.97%,693598
2024/10/15,70.73,71.53,68.61,71.36,71.36,-1.08%,1228219
2024/10/16,72.69,75.55,72.519,74.71,74.71,4.69%,1134548
2024/10/17,74.02,76.12,72.95,75.64,75.64,1.24%,1242868
2024/10/18,77.65,78.34,77.29,77.62,77.62,2.62%,749362
2024/10/21,76.74,77.052,75.32,75.52,75.52,-2.71%,1019939
2024/10/22,75.38,75.449,71.63,72.97,72.97,-3.38%,2160179
2024/10/23,73.37,74.54,69.36,70.6,70.6,-3.25%,1592878
2024/10/24,70.24,72.87,66.44,66.66,66.66,-5.58%,1900480
2024/10/25,68.58,68.91,64.55,65.32,65.32,-2.01%,1790927
2024/10/28,73.33,75.36,72.383,74.15,74.15,13.52%,1837220
2024/10/29,73.28,75.08,72.11,73.5,73.5,-0.88%,1002089
2024/10/30,76.55,76.93,73.22,75.36,75.36,2.53%,1253671
2024/10/31,78.45,81.24,77.13,80.8,80.8,7.22%,1060534
2024/11/1,80.56,84,80,82.73,82.73,2.39%,875276
2024/11/4,81.91,82.43,76.04,76.53,76.53,-7.49%,1543825
2024/11/5,76.48,83.01,76.366,82.01,82.01,7.16%,1470066
2024/11/6,78.99,80.12,75.652,78.13,78.13,-4.73%,1383454
2024/11/7,80.95,82.72,79.82,80.65,80.65,3.23%,1903275
2024/11/8,79.67,83.45,78.13,82.81,82.81,2.68%,1274211
2024/11/11,70.46,72.25,68.63,70.17,70.17,-15.26%,1939496
2024/11/12,70.71,72.83,66.96,70.66,70.66,0.70%,2197850
2024/11/13,72.41,73,66.32,66.51,66.51,-5.87%,2818912
2024/11/14,69.16,74.72,68.07,74.48,74.48,11.98%,2433163
2024/11/15,74.86,75.24,71.5,71.96,71.96,-3.38%,1326134
2024/11/18,70.98,70.98,67.25,68,68,-5.50%,1954744
2024/11/19,67.45,68.4,63.735,66.75,66.75,-1.84%,2291233
2024/11/20,62.17,63.27,57.77,58.54,58.54,-12.30%,3264762
2024/11/21,53.47,58.079,52.481,55.4,55.4,-5.36%,4413208
2024/11/22,61.89,63.48,60.9,61.63,61.63,11.25%,2785787
2024/11/25,55.68,57.8,51.77,57.18,57.18,-7.22%,4230804
2024/11/26,55.55,58.15,53.68,55.16,55.16,-3.53%,3023954
2024/11/27,62.7,64.6,61.73,64.59,64.59,17.10%,2041175
2024/11/29,59.81,60.68,57.04,58.7,58.7,-9.12%,1800232
2024/12/2,62.52,64.08,60.67,63.29,63.29,7.82%,2118568
2024/12/3,65.83,70,65.79,69.26,69.26,9.43%,1582968
2024/12/4,70,72.545,67.75,68.67,68.67,-0.85%,1488080
2024/12/5,67.13,69.33,64.57,68.15,68.15,-0.76%,1766619
2024/12/6,69.08,69.8,66.91,67.61,67.61,-0.79%,1133190
2024/12/9,63.89,65.65,62.095,63.95,63.95,-5.41%,1506928
2024/12/10,67.54,68.125,63.85,63.9,63.9,-0.08%,1479403
2024/12/11,60.56,60.61,57.25,58.67,58.67,-8.18%,2883605
2024/12/12,59.15,60.33,54.62,56.95,56.95,-2.93%,2933169
2024/12/13,58.8,59.66,58.12,59.12,59.12,3.81%,2041155
2024/12/16,61.4,62.11,60.8,61,61,3.18%,1346058
2024/12/17,63.35,64.8,59,59.23,59.23,-2.90%,2278921
2024/12/18,58.5,60.2,57.65,59,59,-0.39%,2319645
2024/12/19,56.5,57.7,53.163,53.43,53.43,-9.44%,2677037
2024/12/20,53.88,54.87,49.99,51.04,51.04,-4.47%,3179051
2024/12/23,51.63,53.05,50.9,50.9,50.9,-0.27%,2133445
2024/12/24,49.26,49.302,48.04,48.12,48.12,-5.46%,1953366
2024/12/26,51.4,53.15,51.312,52.57,52.57,9.25%,2280541
2024/12/27,50.5,51.89,49.3,49.56,49.56,-5.73%,3607078
2024/12/30,38.87,42.19,36.25,40.36,40.36,-18.56%,11705789
2024/12/31,42.91,44.19,41.63,42.74,42.74,5.90%,4370509
2025/1/2,41.93,43.15,39.526,42.13,42.13,-1.43%,4203732
2025/1/3,45.04,47.92,44.51,47.63,47.63,13.05%,5846394
2025/1/6,42.6,44.62,41.3,41.77,41.77,-12.30%,4421772
2025/1/7,42.36,44.72,41.5,44.46,44.46,6.44%,3703577
2025/1/8,42.51,42.69,40.03,40.22,40.22,-9.54%,4477169
2025/1/10,35.42,36.22,34.63,34.79,34.79,-13.50%,6522544
2025/1/13,34.11,35.44,33.01,34.05,34.05,-2.13%,4523242
2025/1/14,36,36.076,33.3,33.88,33.88,-0.50%,5221719
2025/1/15,32.78,33.44,30.71,31,31,-8.50%,7347415
2025/1/16,31.26,32.354,27.775,28.12,28.12,-9.29%,10107610
2025/1/17,31.9,32.56,30.6,32.3,32.3,14.86%,6072482
2025/1/21,33.39,34.86,33.04,34.3,34.3,6.19%,3929541
2025/1/22,33.84,34.1,30.98,31.2,31.2,-9.04%,4953653
2025/1/23,30.56,33.1,30.01,32.16,32.16,3.08%,6416113
2025/1/24,33.57,34.34,31.99,32.68,32.68,1.62%,4333138
2025/1/27,35.81,37.49,35.68,36.14,36.14,10.59%,6538591
2025/1/28,38.58,39.91,37.38,39.9,39.9,10.40%,4911580
2025/1/29,37.88,39.62,37.19,37.71,37.71,-5.49%,4008840
2025/1/30,38.88,40.97,37.91,40.43,40.43,7.21%,3968597
2025/1/31,41.38,41.84,39.832,40.22,40.22,-0.52%,3284399
2025/2/3,33.75,34.12,31.16,32.74,32.74,-18.60%,9183919
2025/2/4,36,36.035,33.22,34.94,34.94,6.72%,5337815
2025/2/5,35.44,35.44,31.945,31.96,31.96,-8.53%,5713278
2025/2/6,33.11,33.28,30.81,31.67,31.67,-0.91%,5093676
2025/2/7,32.06,33.34,31.45,33.11,33.11,4.55%,3767262
2025/2/10,31.83,32.25,29.7,30.4,30.4,-8.18%,6154338
2025/2/11,29,29.41,28.24,29.16,29.16,-4.08%,6250397
2025/2/12,28.64,29.64,28.18,28.58,28.58,-1.99%,5068222
2025/2/13,26.67,28.05,25.56,27.78,27.78,-2.80%,9853748
2025/2/14,26.7,26.7,25.55,26.45,26.45,-4.79%,7575666
2025/2/18,26.5,26.77,22.71,23.07,23.07,-12.78%,14311355
2025/2/19,21.5,21.59,19.6,19.8,19.8,-14.17%,20757714
2025/2/20,21.37,22.23,21.21,21.34,21.34,7.78%,11555570
2025/2/21,20.19,21.31,19.36,20.84,20.84,-2.34%,18521684
2025/2/24,22.5,22.9,22.09,22.21,22.21,6.57%,8656762
2025/2/25,21.98,22.33,20.75,21.1,21.1,-5.00%,6686454
2025/2/26,21.74,22.516,21.64,22.05,22.05,4.50%,7133822
2025/2/27,21.97,22.88,21.31,22.79,22.79,3.36%,10333430
2025/2/28,23.2,23.85,22.89,23.82,23.82,4.52%,8212744
2025/3/3,23.04,23.27,19.88,20.26,20.26,-14.95%,12789860
2025/3/4,17.95,18.49,16.4,18.1,18.1,-10.66%,20349403
2025/3/5,18.82,18.843,17.195,17.37,17.37,-4.03%,14188044
2025/3/6,17.85,18.79,17.84,18.54,18.54,6.74%,13810193
2025/3/7,19.5,19.59,17.46,17.89,17.89,-3.51%,13498144
2025/3/10,16.84,17.28,16.2,16.97,16.97,-5.14%,12892497
2025/3/11,16.61,17.799,16.6,17.71,17.71,4.36%,9190954
2025/3/12,19.05,20.14,18.89,20.09,20.09,13.44%,13306857
2025/3/13,20.9,21.04,18.83,20.24,20.24,0.75%,11730536
2025/3/14,20.82,21.01,19.39,19.7,19.7,-2.67%,8630724
2025/3/17,20.38,20.92,19.5,20.75,20.75,5.33%,6901719
2025/3/18,19.97,20.455,19.56,20.45,20.45,-1.45%,7818551
2025/3/19,19.22,19.6,18.22,18.59,18.59,-9.10%,12531197
2025/3/20,19.33,20.675,19.13,20.48,20.48,10.17%,8791314
2025/3/21,20.38,21.2,20.11,21.11,21.11,3.08%,7853159
2025/3/24,20.7,21.61,20.467,21.51,21.51,1.89%,6151576
2025/3/25,21.27,22.87,21.22,22.19,22.19,3.16%,6992060
2025/3/26,22.03,22.65,21.431,22.61,22.61,1.89%,5899121
2025/3/27,22.58,23.128,21.42,22.01,22.01,-2.65%,8097429
2025/3/28,21.81,22.59,20.01,20.05,20.05,-8.91%,8482208
2025/3/31,18.66,20.32,18.61,19.57,19.57,-2.39%,6646018
2025/4/1,20.44,21.46,20.26,21.24,21.24,8.53%,5104771
2025/4/2,20.46,20.74,19.84,20.46,20.46,-3.67%,5479117
2025/4/3,19.027,19.831,18.72,19.49,19.49,-4.74%,7628613
2025/4/4,21.98,22.47,21.035,22.26,22.26,14.21%,12541633
2025/4/7,22.11,24.95,21.12,24.45,24.45,9.84%,9717682
2025/4/8,22.99,26.77,22.6,26.34,26.34,7.73%,10363387
2025/4/9,26.34,28.035,21.22,21.99,21.99,-16.51%,14248917
2025/4/10,22.9,25.03,22.37,24.51,24.51,11.46%,8174959
2025/4/11,25.51,25.57,23.69,23.76,23.76,-3.06%,7615848
2025/4/14,22.96,26.51,22.91,26.07,26.07,9.72%,7066718
2025/4/15,27.25,27.43,25.89,26.21,26.21,0.54%,6368314