| Date,Open,High,Low,Close,Adj. Close,Change,Volume
|
| 2017/3/31,25.04,25.04,25.04,25.04,18.591,-0.20%,100
|
| 2017/4/3,25.04,25.04,25.04,25.04,18.591,0,35
|
| 2017/4/4,25.04,25.04,25.04,25.04,18.591,0,40
|
| 2017/4/5,25.287,25.289,25.287,25.289,18.776,0.99%,200
|
| 2017/4/6,25.3,25.31,25.3,25.305,18.788,0.06%,5010
|
| 2017/4/7,25.305,25.305,25.305,25.305,18.788,0.00%,20
|
| 2017/4/10,25.58,25.58,25.31,25.31,18.791,0.02%,386
|
| 2017/4/11,25.31,25.31,25.31,25.31,18.791,0.00%,40
|
| 2017/4/12,25.47,25.57,25.47,25.57,18.984,1.03%,1675
|
| 2017/4/13,25.48,25.48,25.43,25.443,18.89,-0.50%,12962
|
| 2017/4/17,25.499,25.499,25.49,25.49,18.925,0.18%,1295
|
| 2017/4/18,25.35,25.35,25.33,25.33,18.806,-0.63%,1175
|
| 2017/4/19,25.34,25.34,25.2,25.2,18.71,-0.51%,1471
|
| 2017/4/20,25.071,25.071,25.071,25.071,18.614,-0.51%,140
|
| 2017/4/21,25,25,24.95,24.95,18.524,-0.48%,235
|
| 2017/4/24,24.925,24.95,24.882,24.92,18.502,-0.12%,2662
|
| 2017/4/25,24.82,24.95,24.82,24.82,18.428,-0.40%,23432
|
| 2017/4/26,24.84,24.89,24.79,24.8,18.413,-0.08%,825
|
| 2017/4/27,24.62,24.62,24.62,24.62,18.279,-0.73%,1129
|
| 2017/4/28,24.62,24.62,24.62,24.62,18.279,0.00%,59
|
| 2017/5/1,24.658,24.658,24.658,24.658,18.307,0.15%,100
|
| 2017/5/2,24.658,24.658,24.658,24.658,18.307,0.00%,0
|
| 2017/5/3,24.658,24.658,24.658,24.658,18.307,0.00%,0
|
| 2017/5/4,24.658,24.658,24.658,24.658,18.307,0.00%,0
|
| 2017/5/5,24.658,24.658,24.658,24.658,18.307,0.00%,0
|
| 2017/5/8,24.134,24.134,24.098,24.098,17.891,-2.27%,900
|
| 2017/5/9,24.13,24.16,24.097,24.097,17.891,0.00%,3557
|
| 2017/5/10,24.097,24.097,24.097,24.097,17.891,0.00%,0
|
| 2017/5/11,23.988,23.988,23.988,23.988,17.81,-0.45%,100
|
| 2017/5/12,24.2,24.33,24.2,24.288,18.033,1.25%,564
|
| 2017/5/15,24.288,24.288,24.288,24.288,18.033,0.00%,0
|
| 2017/5/16,24.446,24.446,24.434,24.434,18.141,0.60%,277
|
| 2017/5/17,24.546,24.546,24.546,24.546,18.224,0.46%,200
|
| 2017/5/18,24.478,24.478,24.478,24.478,18.174,-0.28%,115
|
| 2017/5/19,24.5,24.546,24.5,24.546,18.224,0.28%,1223
|
| 2017/5/22,24.425,24.425,24.425,24.425,18.135,-0.49%,100
|
| 2017/5/23,24.546,24.546,24.546,24.546,18.224,0.50%,300
|
| 2017/5/24,24.55,24.63,24.55,24.563,18.237,0.07%,907
|
| 2017/5/25,24.563,24.563,24.563,24.563,18.237,0.00%,0
|
| 2017/5/26,24.54,24.54,24.54,24.54,18.22,-0.09%,200
|
| 2017/5/30,24.459,24.459,24.459,24.459,18.16,-0.33%,312
|
| 2017/5/31,24.55,24.55,24.55,24.55,18.227,0.37%,202
|
| 2017/6/1,24.648,24.648,24.648,24.648,18.3,0.40%,1043
|
| 2017/6/2,24.49,24.49,24.49,24.49,18.183,-0.64%,200
|
| 2017/6/5,24.74,24.74,24.74,24.74,18.368,1.02%,155
|
| 2017/6/6,24.82,24.869,24.81,24.869,18.464,0.52%,2020
|
| 2017/6/7,24.869,24.869,24.869,24.869,18.464,0.00%,0
|
| 2017/6/8,24.725,24.725,24.725,24.725,18.357,-0.58%,390
|
| 2017/6/9,24.725,24.725,24.725,24.725,18.357,0.00%,0
|
| 2017/6/12,24.725,24.725,24.725,24.725,18.357,0.00%,0
|
| 2017/6/13,24.725,24.725,24.725,24.725,18.357,0.00%,0
|
| 2017/6/14,24.27,24.27,24.27,24.27,18.019,-1.84%,121
|
| 2017/6/15,24.27,24.27,24.27,24.27,18.019,0.00%,24
|
| 2017/6/16,24.379,24.379,24.379,24.379,18.1,0.45%,226
|
| 2017/6/19,24.379,24.379,24.379,24.379,18.1,0.00%,38
|
| 2017/6/20,24.068,24.068,24.068,24.068,17.869,-1.28%,200
|
| 2017/6/21,24.068,24.068,24.068,24.068,17.869,0.00%,0
|
| 2017/6/22,24.068,24.068,24.068,24.068,17.869,0.00%,0
|
| 2017/6/23,25.28,25.28,24.794,24.794,18.408,3.02%,200
|
| 2017/6/26,23.989,23.989,23.919,23.919,17.758,-3.53%,360
|
| 2017/6/27,24.11,24.11,24.02,24.02,17.834,0.42%,1860
|
| 2017/6/28,25.16,25.26,25.16,25.26,18.754,5.16%,700
|
| 2017/6/29,24.14,24.14,24.088,24.088,17.884,-4.64%,592
|
| 2017/6/30,24.12,24.12,24.099,24.099,17.892,0.05%,250
|
| 2017/7/3,23.91,23.91,23.91,23.91,17.752,-0.78%,100
|
| 2017/7/5,23.8,23.8,23.71,23.71,17.603,-0.84%,300
|
| 2017/7/6,23.91,23.95,23.909,23.95,17.782,1.01%,1109
|
| 2017/7/7,23.95,23.95,23.95,23.95,17.782,0.00%,0
|
| 2017/7/10,23.762,23.762,23.762,23.762,17.642,-0.78%,417
|
| 2017/7/11,23.659,23.88,23.659,23.88,17.73,0.50%,1491
|
| 2017/7/12,23.88,23.88,23.88,23.88,17.73,0.00%,0
|
| 2017/7/13,23.613,23.66,23.613,23.63,17.544,-1.05%,1490
|
| 2017/7/14,23.63,23.63,23.63,23.63,17.544,0.00%,0
|
| 2017/7/17,23.63,23.63,23.63,23.63,17.544,0.00%,0
|
| 2017/7/18,23.63,23.63,23.63,23.63,17.544,0.00%,0
|
| 2017/7/19,23.63,23.66,23.63,23.66,17.566,0.13%,525
|
| 2017/7/20,23.64,23.64,23.459,23.478,17.431,-0.77%,1259
|
| 2017/7/21,23.478,23.478,23.478,23.478,17.431,0.00%,0
|
| 2017/7/24,23.7,23.71,23.65,23.67,17.574,0.82%,6400
|
| 2017/7/25,23.67,23.67,23.67,23.67,17.574,0.00%,0
|
| 2017/7/26,23.53,23.561,23.53,23.561,17.493,-0.46%,561
|
| 2017/7/27,23.62,23.62,23.62,23.62,17.537,0.25%,100
|
| 2017/7/28,23.824,23.87,23.806,23.87,17.722,1.06%,1927
|
| 2017/7/31,23.34,23.7,23.232,23.7,17.596,-0.71%,5300
|
| 2017/8/1,23.55,23.55,23.25,23.426,17.393,-1.16%,734
|
| 2017/8/2,23.426,23.426,23.426,23.426,17.393,0.00%,0
|
| 2017/8/3,23.426,23.426,23.426,23.426,17.393,0.00%,0
|
| 2017/8/4,23.47,23.47,23.47,23.47,17.425,0.19%,100
|
| 2017/8/7,23.74,23.78,23.74,23.77,17.648,1.28%,808
|
| 2017/8/8,23.45,23.45,23.45,23.45,17.41,-1.35%,808
|
| 2017/8/9,23.45,23.45,23.45,23.45,17.41,0.00%,0
|
| 2017/8/10,23.26,23.26,23.24,23.24,17.255,-0.90%,600
|
| 2017/8/11,23.24,23.24,23.24,23.24,17.255,0.00%,0
|
| 2017/8/14,23.36,23.57,23.36,23.57,17.5,1.42%,711
|
| 2017/8/15,23.57,23.57,23.57,23.57,17.5,0.00%,161
|
| 2017/8/16,23.393,23.393,23.393,23.393,17.368,-0.75%,452
|
| 2017/8/17,23.73,23.73,23.317,23.396,17.37,0.01%,3426
|
| 2017/8/18,24.33,24.34,24.33,24.34,18.071,4.03%,1206
|
| 2017/8/21,23.567,23.7,23.567,23.699,17.595,-2.63%,1672
|
| 2017/8/22,23.71,23.71,23.586,23.586,17.512,-0.48%,568
|
| 2017/8/23,23.637,23.637,23.637,23.637,17.549,0.22%,393
|
| 2017/8/24,23.69,23.76,23.682,23.736,17.623,0.42%,800
|
| 2017/8/25,23.721,23.721,23.721,23.721,17.612,-0.06%,438
|
| 2017/8/28,23.88,23.88,23.856,23.856,17.712,0.57%,432
|
| 2017/8/29,23.98,24.17,23.98,24.17,17.945,1.32%,1093
|
| 2017/8/30,23.877,23.9,23.85,23.85,17.707,-1.32%,838
|
| 2017/8/31,23.92,23.92,23.896,23.896,17.742,0.19%,284
|
| 2017/9/1,23.896,23.896,23.896,23.896,17.742,0.00%,20
|
| 2017/9/5,23.965,23.972,23.965,23.972,17.798,0.32%,780
|
| 2017/9/6,23.941,23.941,23.941,23.941,17.775,-0.13%,100
|
| 2017/9/7,23.941,23.941,23.941,23.941,17.775,0.00%,0
|
| 2017/9/8,23.77,23.786,23.77,23.786,17.66,-0.65%,500
|
| 2017/9/11,23.79,23.79,23.79,23.79,17.663,0.02%,2047
|
| 2017/9/12,23.681,23.681,23.681,23.681,17.582,-0.46%,125
|
| 2017/9/13,23.66,23.66,23.66,23.66,17.566,-0.09%,303
|
| 2017/9/14,23.66,23.66,23.66,23.66,17.566,0.00%,0
|
| 2017/9/15,23.66,23.66,23.526,23.526,17.467,-0.57%,100
|
| 2017/9/18,23.555,23.58,23.533,23.54,17.477,0.06%,1404
|
| 2017/9/19,23.514,23.518,23.514,23.518,17.461,-0.09%,883
|
| 2017/9/20,23.91,23.92,23.75,23.75,17.633,0.99%,473
|
| 2017/9/21,23.75,23.75,23.75,23.75,17.633,0.00%,0
|
| 2017/9/22,23.75,23.75,23.75,23.75,17.633,0.00%,5
|
| 2017/9/25,23.537,23.7,23.537,23.7,17.596,-0.21%,1335
|
| 2017/9/26,23.6,23.6,23.51,23.541,17.478,-0.67%,2354
|
| 2017/9/27,23.49,23.508,23.47,23.5,17.448,-0.17%,37087
|
| 2017/9/28,23.5,23.55,23.48,23.54,17.477,0.17%,8513
|
| 2017/9/29,23.46,23.46,23.46,23.46,17.418,-0.34%,14317
|
| 2017/10/2,23.31,23.38,23.31,23.37,17.351,-0.38%,3376
|
| 2017/10/3,23.33,23.33,23.32,23.323,17.316,-0.20%,1134
|
| 2017/10/4,23.323,23.323,23.323,23.323,17.316,0.00%,0
|
| 2017/10/5,23.59,23.59,23.484,23.484,17.436,0.69%,6829
|
| 2017/10/6,23.38,23.45,23.38,23.43,17.396,-0.23%,550
|
| 2017/10/9,23.43,23.43,23.43,23.43,17.396,0.00%,0
|
| 2017/10/10,23.43,23.43,23.43,23.43,17.396,0.00%,0
|
| 2017/10/11,23.68,23.7,23.633,23.653,17.561,0.95%,1000
|
| 2017/10/12,23.69,23.71,23.597,23.61,17.529,-0.18%,2771
|
| 2017/10/13,23.739,23.75,23.71,23.71,17.603,0.42%,5299
|
| 2017/10/16,23.881,23.9,23.811,23.811,17.678,0.43%,1337
|
| 2017/10/17,23.733,23.77,23.733,23.77,17.648,-0.17%,2194
|
| 2017/10/18,23.73,23.78,23.726,23.78,17.655,0.04%,3791
|
| 2017/10/19,23.77,23.77,23.659,23.75,17.633,-0.13%,3461
|
| 2017/10/20,23.71,23.71,23.71,23.71,17.603,-0.17%,265
|
| 2017/10/23,23.78,23.78,23.78,23.78,17.655,0.30%,122
|
| 2017/10/24,23.8,23.8,23.68,23.73,17.618,-0.21%,14215
|
| 2017/10/25,23.72,23.732,23.72,23.732,17.62,0.01%,415
|
| 2017/10/26,23.81,23.83,23.695,23.83,17.693,0.41%,319
|
| 2017/10/27,23.728,23.83,23.728,23.795,17.667,-0.15%,852
|
| 2017/10/30,23.77,23.87,23.77,23.87,17.722,0.32%,473
|
| 2017/10/31,23.85,23.85,23.814,23.85,17.707,-0.08%,2381
|
| 2017/11/1,23.922,23.922,23.922,23.922,17.761,0.30%,1885
|
| 2017/11/2,23.87,23.878,23.86,23.878,17.728,-0.18%,1948
|
| 2017/11/3,23.88,23.91,23.821,23.86,17.715,-0.08%,2002
|
| 2017/11/6,24.06,24.24,23.86,24.24,17.997,1.59%,14535
|
| 2017/11/7,24.24,24.24,24.24,24.24,17.997,0.00%,0
|
| 2017/11/8,24.09,24.138,24.08,24.128,17.914,-0.46%,5020
|
| 2017/11/9,24.128,24.128,24.128,24.128,17.914,0.00%,0
|
| 2017/11/10,24.2,24.2,24.2,24.2,17.967,0.30%,997086
|
| 2017/11/13,24.14,24.19,24.14,24.157,17.935,-0.18%,8521
|
| 2017/11/14,23.94,24.01,23.94,23.99,17.811,-0.69%,14372
|
| 2017/11/15,23.9,23.923,23.9,23.92,17.759,-0.29%,2286
|
| 2017/11/16,23.95,23.95,23.94,23.94,17.774,0.08%,2239
|
| 2017/11/17,23.958,24.01,23.958,24.01,17.826,0.29%,12840
|
| 2017/11/20,24.002,24.002,23.95,23.95,17.782,-0.25%,20416
|
| 2017/11/21,24.05,24.05,24.01,24.049,17.855,0.41%,9477
|
| 2017/11/22,24.199,24.199,24.153,24.153,17.932,0.43%,602
|
| 2017/11/24,24.21,24.25,24.18,24.188,17.958,0.14%,980
|
| 2017/11/27,24.19,24.24,24.19,24.24,17.997,0.21%,210695
|
| 2017/11/28,24.16,24.16,24.16,24.16,17.938,-0.33%,2810
|
| 2017/11/29,23.99,23.99,23.99,23.99,17.811,-0.70%,4014
|
| 2017/11/30,23.873,23.873,23.873,23.873,17.724,-0.49%,200
|
| 2017/12/1,23.873,23.873,23.873,23.873,17.724,0.00%,0
|
| 2017/12/4,23.873,23.873,23.873,23.873,17.724,0.00%,0
|
| 2017/12/5,23.873,23.873,23.873,23.873,17.724,0.00%,0
|
| 2017/12/6,23.64,23.64,23.64,23.64,17.551,-0.98%,1100
|
| 2017/12/7,23.64,23.64,23.64,23.64,17.551,0.00%,0
|
| 2017/12/8,23.757,23.757,23.737,23.737,17.623,0.41%,210
|
| 2017/12/11,23.81,23.81,23.81,23.81,17.678,0.31%,100
|
| 2017/12/12,23.81,23.81,23.81,23.81,17.678,0.00%,0
|
| 2017/12/13,23.668,23.668,23.66,23.66,17.566,-0.63%,798
|
| 2017/12/14,23.66,23.66,23.66,23.66,17.566,0.00%,0
|
| 2017/12/15,23.769,23.83,23.769,23.83,17.693,0.72%,3905
|
| 2017/12/18,24.23,24.23,23.871,23.871,17.723,0.17%,3752
|
| 2017/12/19,23.94,23.94,23.899,23.899,17.76,0.12%,11954
|
| 2017/12/20,23.97,24.06,23.97,24.06,17.88,0.67%,700
|
| 2017/12/21,24.09,24.16,24.09,24.157,17.952,0.40%,3600
|
| 2017/12/22,24.298,24.298,24.29,24.29,18.051,0.55%,1464
|
| 2017/12/26,24.51,24.53,24.415,24.5,18.207,0.86%,28011
|
| 2017/12/27,24.49,24.52,24.49,24.5,18.207,0.00%,1926
|
| 2017/12/28,24.56,24.56,24.54,24.55,18.244,0.20%,6720
|
| 2017/12/29,24.58,24.58,24.55,24.553,18.246,0.01%,6288
|
| 2018/1/2,24.57,24.58,24.46,24.47,18.185,-0.34%,6760
|
| 2018/1/3,24.481,24.629,24.481,24.629,18.303,0.65%,3110
|
| 2018/1/4,24.62,24.71,24.62,24.71,18.363,0.33%,828
|
| 2018/1/5,24.6,24.6,24.54,24.59,18.274,-0.49%,5770
|
| 2018/1/8,24.6,24.6,24.53,24.58,18.266,-0.04%,4182
|
| 2018/1/9,24.63,24.76,24.6,24.74,18.385,0.65%,3292
|
| 2018/1/10,24.765,24.79,24.765,24.78,18.415,0.16%,1334
|
| 2018/1/11,24.9,25.01,24.9,24.947,18.539,0.67%,15215
|
| 2018/1/12,24.93,24.97,24.87,24.951,18.542,0.02%,22922
|
| 2018/1/16,24.875,24.91,24.864,24.875,18.486,-0.30%,1590
|
| 2018/1/17,24.95,24.99,24.95,24.99,18.571,0.46%,1965
|
| 2018/1/18,25.01,25.037,25.01,25.037,18.606,0.19%,748
|
| 2018/1/19,25.03,25.03,25.005,25.005,18.582,-0.13%,400
|
| 2018/1/22,25.01,25.01,24.97,25,18.579,-0.02%,3140
|
| 2018/1/23,24.98,25.01,24.98,24.99,18.571,-0.04%,3097
|
| 2018/1/24,25.027,25.08,25.02,25.06,18.623,0.28%,7191
|
| 2018/1/25,25.18,25.18,25.115,25.13,18.675,0.28%,2624
|
| 2018/1/26,25.07,25.19,25.04,25.09,18.645,-0.16%,48352
|
| 2018/1/29,24.98,24.98,24.879,24.918,18.518,-0.69%,19223
|
| 2018/1/30,24.74,24.77,24.71,24.76,18.4,-0.63%,89045
|
| 2018/1/31,24.73,24.81,24.693,24.81,18.437,0.20%,7344
|
| 2018/2/1,24.85,24.95,24.84,24.87,18.482,0.24%,46142
|
| 2018/2/2,24.76,24.76,24.63,24.689,18.347,-0.73%,58168
|
| 2018/2/5,24.67,24.73,24.544,24.61,18.289,-0.32%,79643
|
| 2018/2/6,24.5,24.5,24.36,24.433,18.157,-0.72%,80871
|
| 2018/2/7,24.34,24.41,24.085,24.12,17.925,-1.28%,21283
|
| 2018/2/8,24.21,24.21,24.05,24.07,17.887,-0.21%,49902
|
| 2018/2/9,24,24,23.75,23.78,17.672,-1.20%,14271
|
| 2018/2/12,23.918,23.95,23.873,23.926,17.78,0.61%,3246
|
| 2018/2/13,23.84,23.95,23.83,23.95,17.798,0.10%,42495
|
| 2018/2/14,23.86,24.16,23.86,24.15,17.947,0.84%,77140
|
| 2018/2/15,24.07,24.125,24.04,24.125,17.928,-0.10%,13564
|
| 2018/2/16,24.15,24.24,24.14,24.22,17.999,0.39%,86646
|
| 2018/2/20,24.35,24.35,24.26,24.26,18.029,0.17%,27225
|
| 2018/2/21,24.36,24.36,24.358,24.358,18.102,0.40%,684
|
| 2018/2/22,24.24,24.48,24.24,24.4,18.133,0.17%,4293
|
| 2018/2/23,24.54,24.57,24.5,24.563,18.254,0.67%,5944
|
| 2018/2/26,24.65,24.65,24.58,24.645,18.315,0.33%,2673
|
| 2018/2/27,24.63,24.63,24.53,24.54,18.237,-0.43%,7919
|
| 2018/2/28,24.435,24.435,24.345,24.37,18.11,-0.69%,4834
|
| 2018/3/1,24.289,24.29,24.286,24.29,18.051,-0.33%,2463
|
| 2018/3/2,24.24,24.315,24.21,24.261,18.029,-0.12%,3555
|
| 2018/3/5,24.251,24.53,24.251,24.485,18.196,0.92%,7201
|
| 2018/3/6,24.5,24.55,24.46,24.48,18.192,-0.02%,14384
|
| 2018/3/7,24.35,24.388,24.35,24.355,18.099,-0.51%,2409
|
| 2018/3/8,24.38,24.38,24.319,24.319,18.073,-0.15%,598
|
| 2018/3/9,24.32,24.43,24.32,24.4,18.133,0.33%,4972
|
| 2018/3/12,24.28,24.36,24.25,24.36,18.103,-0.16%,4460
|
| 2018/3/13,24.43,24.46,24.3,24.39,18.125,0.12%,4048
|
| 2018/3/14,24.45,24.46,24.36,24.38,18.118,-0.04%,2732
|
| 2018/3/15,24.36,24.36,24.36,24.36,18.103,-0.08%,23360
|
| 2018/3/16,24.26,24.33,24.17,24.286,18.048,-0.30%,2754
|
| 2018/3/19,24.286,24.286,24.286,24.286,18.048,0.00%,1
|
| 2018/3/20,24.05,24.14,24.05,24.14,17.94,-0.60%,15121
|
| 2018/3/21,24.236,24.236,24.236,24.236,18.011,0.40%,1586
|
| 2018/3/22,24.22,24.24,24.193,24.222,18,-0.06%,5374
|
| 2018/3/23,24.24,24.3,24.14,24.3,18.058,0.32%,5129
|
| 2018/3/26,24.22,24.27,24.21,24.22,17.999,-0.33%,13323
|
| 2018/3/27,24.305,24.31,24.15,24.15,17.947,-0.29%,1576
|
| 2018/3/28,24.199,24.199,24.114,24.114,17.92,-0.15%,3545
|
| 2018/3/29,24.12,24.44,24.12,24.44,18.162,1.35%,24872
|
| 2018/4/2,24.49,24.5,24.28,24.32,18.073,-0.49%,1559
|
| 2018/4/3,24.36,24.43,24.36,24.42,18.148,0.41%,1354
|
| 2018/4/4,23.99,24.169,23.99,24.07,17.887,-1.43%,5575
|
| 2018/4/5,24.325,24.4,24.325,24.4,18.133,1.37%,8762
|
| 2018/4/6,24.43,24.45,24.31,24.327,18.078,-0.30%,5834
|
| 2018/4/9,24.608,24.66,24.55,24.55,18.244,0.92%,30600
|
| 2018/4/10,24.77,24.77,24.77,24.77,18.408,0.90%,368
|
| 2018/4/11,24.79,24.88,24.77,24.79,18.423,0.08%,1234
|
| 2018/4/12,24.84,24.84,24.84,24.84,18.46,0.20%,100
|
| 2018/4/13,24.75,24.76,24.72,24.74,18.385,-0.40%,7250
|
| 2018/4/16,24.678,24.678,24.56,24.61,18.289,-0.53%,24798
|
| 2018/4/17,24.57,24.604,24.553,24.604,18.284,-0.02%,2657
|
| 2018/4/18,24.734,24.78,24.734,24.777,18.413,0.70%,1731
|
| 2018/4/19,24.78,24.81,24.78,24.81,18.437,0.13%,2309
|
| 2018/4/20,24.72,24.79,24.685,24.79,18.423,-0.08%,12580
|
| 2018/4/23,24.75,24.8,24.698,24.8,18.43,0.04%,1899
|
| 2018/4/24,24.78,24.801,24.75,24.75,18.393,-0.20%,1500
|
| 2018/4/25,24.75,24.94,24.75,24.87,18.482,0.48%,7530
|
| 2018/4/26,25.02,25.02,24.87,24.95,18.541,0.32%,21470
|
| 2018/4/27,24.99,25.02,24.99,25.02,18.593,0.28%,334
|
| 2018/4/30,25.1,25.17,25.1,25.11,18.66,0.36%,3581
|
| 2018/5/1,25.08,25.17,25.08,25.131,18.676,0.08%,3614
|
| 2018/5/2,25.11,25.134,25.06,25.1,18.653,-0.12%,6382
|
| 2018/5/3,25.26,25.315,25.256,25.315,18.813,0.86%,1000
|
| 2018/5/4,25.38,25.38,25.34,25.38,18.861,0.26%,3863
|
| 2018/5/7,25.33,25.38,25.2,25.2,18.727,-0.71%,4778
|
| 2018/5/8,25.35,25.35,25.155,25.16,18.698,-0.16%,2065
|
| 2018/5/9,25.43,25.43,25.385,25.385,18.865,0.89%,1642
|
| 2018/5/10,25.44,25.5,25.34,25.49,18.943,0.41%,6302
|
| 2018/5/11,25.3,25.359,25.292,25.292,18.796,-0.78%,3021
|
| 2018/5/14,25.35,25.35,25.35,25.35,18.839,0.23%,439
|
| 2018/5/15,24.98,25.47,24.98,25.47,18.928,0.47%,4970
|
| 2018/5/16,25.5,25.5,25.39,25.4,18.876,-0.27%,8246
|
| 2018/5/17,25.5,25.5,25.5,25.5,18.95,0.39%,3972
|
| 2018/5/18,25.63,25.7,25.63,25.65,19.062,0.59%,2165
|
| 2018/5/21,25.83,25.87,25.79,25.87,19.225,0.86%,1381
|
| 2018/5/22,26,26,25.94,25.95,19.285,0.31%,2175
|
| 2018/5/23,25.94,26.1,25.9,26.1,19.396,0.58%,10913
|
| 2018/5/24,26.1,26.1,25.93,25.945,19.281,-0.59%,4583
|
| 2018/5/25,25.87,25.87,25.86,25.87,19.225,-0.29%,64300
|
| 2018/5/29,25.95,25.97,25.85,25.85,19.21,-0.08%,14969
|
| 2018/5/30,25.85,25.85,25.85,25.85,19.21,0.00%,505
|
| 2018/5/31,25.85,25.85,25.85,25.85,19.21,0.00%,79
|
| 2018/6/1,25.71,25.77,25.71,25.77,19.151,-0.31%,5851
|
| 2018/6/4,25.47,25.47,25.35,25.42,18.891,-1.36%,14762
|
| 2018/6/5,25.31,25.35,25.31,25.31,18.809,-0.43%,2147
|
| 2018/6/6,25.425,25.46,25.325,25.325,18.82,0.06%,1017
|
| 2018/6/7,25.465,25.5,25.44,25.45,18.913,0.49%,2412
|
| 2018/6/8,25.51,25.51,25.395,25.395,18.872,-0.22%,492
|
| 2018/6/11,25.279,25.279,25.226,25.226,18.747,-0.67%,1227
|
| 2018/6/12,25.32,25.44,25.3,25.44,18.906,0.85%,2286
|
| 2018/6/13,25.38,25.38,25.38,25.38,18.861,-0.24%,330
|
| 2018/6/14,25.3,25.3,25.1,25.18,18.712,-0.79%,30733
|
| 2018/6/15,24.95,24.95,24.778,24.778,18.414,-1.60%,11919
|
| 2018/6/18,24.756,24.838,24.71,24.838,18.458,0.24%,17243
|
| 2018/6/19,24.52,24.54,24.52,24.54,18.283,-1.20%,4431
|
| 2018/6/20,24.56,24.56,24.56,24.56,18.298,0.08%,500
|
| 2018/6/21,24.55,24.55,24.479,24.48,18.238,-0.33%,3954
|
| 2018/6/22,24.67,24.72,24.585,24.71,18.41,0.94%,20780
|
| 2018/6/25,24.56,24.64,24.515,24.62,18.343,-0.36%,1593
|
| 2018/6/26,24.68,24.68,24.55,24.55,18.29,-0.28%,1187
|
| 2018/6/27,24.79,24.85,24.788,24.79,18.469,0.98%,25349
|
| 2018/6/28,24.815,24.815,24.752,24.752,18.441,-0.15%,542
|
| 2018/6/29,25.01,25.01,24.96,24.98,18.611,0.92%,6728
|
| 2018/7/2,24.71,24.73,24.71,24.73,18.425,-1.00%,6340
|
| 2018/7/3,24.812,24.812,24.812,24.812,18.486,0.33%,2600
|
| 2018/7/5,24.81,24.82,24.8,24.8,18.477,-0.05%,14442
|
| 2018/7/6,24.87,24.95,24.87,24.94,18.581,0.56%,6036
|
| 2018/7/9,25.03,25.03,24.995,25.02,18.641,0.32%,3032
|
| 2018/7/10,25.04,25.06,25.04,25.047,18.661,0.11%,26839
|
| 2018/7/11,24.948,24.948,24.601,24.632,18.352,-1.66%,2295
|
| 2018/7/12,24.57,24.77,24.57,24.73,18.425,0.40%,2032
|
| 2018/7/13,24.829,24.9,24.815,24.9,18.551,0.69%,6809
|
| 2018/7/16,24.568,24.568,24.568,24.568,18.304,-1.33%,605
|
| 2018/7/17,24.57,24.68,24.57,24.64,18.358,0.29%,13800
|
| 2018/7/18,24.696,24.696,24.696,24.696,18.399,0.23%,100
|
| 2018/7/19,24.56,24.73,24.56,24.67,18.38,-0.11%,20854
|
| 2018/7/20,24.749,24.81,24.741,24.809,18.483,0.56%,8214
|
| 2018/7/23,24.88,24.88,24.84,24.84,18.507,0.12%,8102
|
| 2018/7/24,24.91,24.91,24.89,24.89,18.544,0.20%,11953
|
| 2018/7/25,25,25.044,25,25.044,18.659,0.62%,302
|
| 2018/7/26,25.12,25.15,25.1,25.15,18.738,0.42%,4861
|
| 2018/7/27,25.14,25.15,25.056,25.056,18.667,-0.37%,13660
|
| 2018/7/30,25.227,25.249,25.227,25.249,18.811,0.77%,801
|
| 2018/7/31,25.2,25.2,25.115,25.115,18.711,-0.53%,2150
|
| 2018/8/1,25,25,24.99,25,18.626,-0.46%,6203
|
| 2018/8/2,25.03,25.14,25.03,25.11,18.708,0.44%,2448
|
| 2018/8/3,25.1,25.1,25.002,25.01,18.633,-0.40%,3370
|
| 2018/8/6,25.01,25.01,25.01,25.01,18.633,0.00%,146
|
| 2018/8/7,25.27,25.3,25.25,25.25,18.812,0.96%,1157
|
| 2018/8/8,25.1,25.1,24.97,25.06,18.67,-0.75%,4138
|
| 2018/8/9,25.04,25.04,24.958,24.958,18.594,-0.41%,5207
|
| 2018/8/10,25,25,25,25,18.626,0.17%,162
|
| 2018/8/13,24.93,24.93,24.705,24.79,18.469,-0.84%,2358
|
| 2018/8/14,24.84,24.84,24.84,24.84,18.507,0.20%,190
|
| 2018/8/15,24.69,24.69,24.595,24.6,18.328,-0.97%,1122
|
| 2018/8/16,24.6,24.6,24.6,24.6,18.328,0.00%,50
|
| 2018/8/17,24.76,24.77,24.752,24.752,18.441,0.62%,1990
|
| 2018/8/20,24.76,24.82,24.76,24.795,18.473,0.17%,5605
|
| 2018/8/21,24.858,24.858,24.781,24.781,18.463,-0.06%,2167
|
| 2018/8/22,24.93,25,24.93,24.95,18.589,0.68%,2741
|
| 2018/8/23,24.863,24.895,24.863,24.895,18.548,-0.22%,600
|
| 2018/8/24,24.96,24.96,24.94,24.94,18.581,0.18%,538
|
| 2018/8/27,24.9,24.97,24.9,24.955,18.592,0.06%,798
|
| 2018/8/28,25.04,25.04,24.99,24.99,18.618,0.14%,1493
|
| 2018/8/29,25.08,25.13,25.08,25.105,18.704,0.46%,1170
|
| 2018/8/30,25.09,25.11,25.09,25.11,18.708,0.02%,1788
|
| 2018/8/31,25.12,25.14,25.09,25.09,18.693,-0.08%,22399
|
| 2018/9/4,25.07,25.07,25.051,25.067,18.676,-0.09%,934
|
| 2018/9/5,24.99,24.99,24.94,24.985,18.615,-0.33%,2147
|
| 2018/9/6,24.93,24.93,24.792,24.792,18.471,-0.77%,275
|
| 2018/9/7,24.878,24.9,24.878,24.9,18.551,0.44%,1438
|
| 2018/9/10,24.9,24.9,24.9,24.9,18.551,0.00%,3
|
| 2018/9/11,24.98,25.1,24.98,25.1,18.7,0.80%,4799
|
| 2018/9/12,25.17,25.17,25.11,25.11,18.708,0.04%,274
|
| 2018/9/13,24.98,24.98,24.904,24.904,18.554,-0.82%,933
|
| 2018/9/14,24.929,24.929,24.903,24.903,18.553,0.00%,398
|
| 2018/9/17,24.903,24.903,24.903,24.903,18.553,0.00%,0
|
| 2018/9/18,24.903,24.903,24.903,24.903,18.553,0.00%,58
|
| 2018/9/19,24.97,24.98,24.94,24.94,18.581,0.15%,726
|
| 2018/9/20,25.02,25.02,25.02,25.02,18.641,0.32%,132
|
| 2018/9/21,25.021,25.1,24.93,24.93,18.574,-0.36%,8385
|
| 2018/9/24,24.93,24.93,24.93,24.93,18.574,0.00%,0
|
| 2018/9/25,25.16,25.16,25.114,25.16,18.798,0.92%,2123
|
| 2018/9/26,25.14,25.15,25.089,25.089,18.745,-0.28%,6656
|
| 2018/9/27,25.122,25.18,25.121,25.18,18.813,0.36%,2073
|
| 2018/9/28,25.13,25.16,25.13,25.16,18.798,-0.08%,569
|
| 2018/10/1,25.286,25.45,25.286,25.45,19.015,1.15%,1482
|
| 2018/10/2,25.476,25.476,25.455,25.455,19.019,0.02%,1154
|
| 2018/10/3,25.54,25.54,25.54,25.54,19.082,0.33%,211
|
| 2018/10/4,25.465,25.49,25.45,25.49,19.045,-0.20%,2228
|
| 2018/10/5,25.484,25.492,25.48,25.492,19.046,0.01%,4057
|
| 2018/10/8,25.41,25.439,25.41,25.42,18.993,-0.28%,10653
|
| 2018/10/9,25.51,25.51,25.505,25.505,19.056,0.33%,3666
|
| 2018/10/10,25.392,25.396,25.365,25.365,18.951,-0.55%,6227
|
| 2018/10/11,25.08,25.09,25.08,25.09,18.746,-1.08%,1539
|
| 2018/10/12,25.227,25.227,25.227,25.227,18.848,0.55%,377
|
| 2018/10/15,25.14,25.22,25.14,25.22,18.843,-0.03%,2918
|
| 2018/10/16,25.19,25.25,25.19,25.25,18.866,0.12%,13990
|
| 2018/10/17,25.21,25.21,25.07,25.11,18.761,-0.55%,11315
|
| 2018/10/18,25.05,25.056,25.015,25.056,18.721,-0.22%,4519
|
| 2018/10/19,25.13,25.13,25.065,25.07,18.731,0.06%,3921
|
| 2018/10/22,24.98,25.09,24.98,25.09,18.746,0.08%,1627
|
| 2018/10/23,25.09,25.09,25.09,25.09,18.746,0.00%,0
|
| 2018/10/24,24.8,24.823,24.77,24.823,18.547,-1.06%,1650
|
| 2018/10/25,24.714,24.74,24.708,24.708,18.461,-0.46%,3857
|
| 2018/10/26,24.77,24.77,24.76,24.76,18.499,0.21%,1980
|
| 2018/10/29,24.721,24.74,24.72,24.72,18.47,-0.16%,540
|
| 2018/10/30,24.616,24.636,24.616,24.636,18.407,-0.34%,1553
|
| 2018/10/31,24.66,24.66,24.628,24.628,18.401,-0.03%,846
|
| 2018/11/1,24.606,24.606,24.43,24.43,18.253,-0.80%,1045
|
| 2018/11/2,24.43,24.48,24.43,24.435,18.257,0.02%,3935
|
| 2018/11/5,24.6,24.6,24.51,24.51,18.313,0.31%,200
|
| 2018/11/6,24.45,24.45,24.412,24.412,18.239,-0.40%,15696
|
| 2018/11/7,24.48,24.495,24.439,24.495,18.301,0.34%,4713
|
| 2018/11/8,24.43,24.43,24.35,24.377,18.213,-0.48%,6707
|
| 2018/11/9,24.38,24.38,24.38,24.38,18.216,0.01%,1856
|
| 2018/11/12,24.41,24.41,24.38,24.38,18.216,0.00%,4580
|
| 2018/11/13,24.35,24.35,24.28,24.28,18.141,-0.41%,1090
|
| 2018/11/14,24.286,24.313,24.286,24.29,18.148,0.04%,5552
|
| 2018/11/15,24.236,24.236,24.236,24.236,18.108,-0.22%,960
|
| 2018/11/16,24.25,24.254,24.25,24.25,18.118,0.06%,1666
|
| 2018/11/19,24.35,24.38,24.35,24.38,18.216,0.54%,2230
|
| 2018/11/20,24.308,24.308,24.3,24.3,18.156,-0.33%,360
|
| 2018/11/21,24.33,24.33,24.3,24.3,18.156,0.00%,464
|
| 2018/11/23,24.26,24.26,24.26,24.26,18.126,-0.16%,993
|
| 2018/11/26,24.26,24.26,24.26,24.26,18.126,0.00%,103
|
| 2018/11/27,24.25,24.28,24.25,24.27,18.133,0.04%,3131
|
| 2018/11/28,24.319,24.35,24.319,24.35,18.193,0.33%,1554
|
| 2018/11/29,24.39,24.39,24.32,24.37,18.208,0.08%,11098
|
| 2018/11/30,24.32,24.331,24.3,24.33,18.178,-0.16%,10320
|
| 2018/12/3,24.37,24.37,24.369,24.37,18.208,0.16%,1438
|
| 2018/12/4,24.385,24.385,24.36,24.36,18.201,-0.04%,1479
|
| 2018/12/6,24.39,24.39,24.33,24.33,18.178,-0.12%,8643
|
| 2018/12/7,24.33,24.33,24.33,24.33,18.178,0.00%,0
|
| 2018/12/10,24.37,24.39,24.36,24.36,18.201,0.12%,580
|
| 2018/12/11,24.36,24.391,24.36,24.385,18.219,0.10%,1152
|
| 2018/12/12,24.365,24.37,24.34,24.355,18.197,-0.12%,15697
|
| 2018/12/13,24.345,24.378,24.31,24.34,18.186,-0.06%,192534
|
| 2018/12/14,24.31,24.33,24.291,24.295,18.152,-0.18%,2615
|
| 2018/12/17,24.289,24.305,24.275,24.295,18.152,0.00%,5565
|
| 2018/12/18,24.29,24.3,24.28,24.3,18.156,0.02%,3509
|
| 2018/12/19,24.39,24.39,24.265,24.265,18.13,-0.14%,2744
|
| 2018/12/20,24.396,24.396,24.345,24.345,18.189,0.33%,639
|
| 2018/12/21,24.36,24.36,24.34,24.35,18.193,0.02%,15771
|
| 2018/12/24,24.465,24.465,24.409,24.42,18.245,0.29%,2183
|
| 2018/12/26,24.39,24.393,24.39,24.393,18.225,-0.11%,150
|
| 2018/12/27,24.08,24.1,24.053,24.053,18.295,-1.39%,6374
|
| 2018/12/28,24.019,24.02,24,24.015,18.266,-0.16%,16883
|
| 2018/12/31,23.96,23.99,23.96,23.98,18.239,-0.15%,13927
|
| 2019/1/2,23.95,23.95,23.95,23.95,18.217,-0.13%,32
|
| 2019/1/3,23.97,23.972,23.97,23.972,18.233,0.09%,271
|
| 2019/1/4,23.94,24,23.94,23.98,18.239,0.03%,735
|
| 2019/1/7,24.078,24.106,24.02,24.08,18.315,0.42%,26076
|
| 2019/1/8,24.13,24.13,24.07,24.102,18.332,0.09%,8135
|
| 2019/1/9,24.157,24.193,24.157,24.193,18.401,0.38%,1039
|
| 2019/1/10,24.107,24.107,24.078,24.078,18.314,-0.48%,2377
|
| 2019/1/11,24.13,24.14,24.105,24.105,18.334,0.11%,2825
|
| 2019/1/14,24.16,24.19,24.11,24.141,18.362,0.15%,5340
|
| 2019/1/15,24.13,24.165,24.13,24.165,18.38,0.10%,11877
|
| 2019/1/16,24.165,24.165,24.165,24.165,18.38,0.00%,2
|
| 2019/1/17,24.135,24.147,24.12,24.147,18.366,-0.07%,6815
|
| 2019/1/18,24.06,24.079,24.06,24.06,18.3,-0.36%,453
|
| 2019/1/22,24.03,24.07,24.03,24.061,18.301,0.00%,11385
|
| 2019/1/23,24.02,24.062,24.02,24.061,18.301,0.00%,1393
|
| 2019/1/24,23.98,24.06,23.98,24.029,18.277,-0.13%,7744
|
| 2019/1/25,24.11,24.177,24.101,24.177,18.389,0.62%,1590
|
| 2019/1/28,24.18,24.247,24.18,24.247,18.442,0.29%,542
|
| 2019/1/29,24.29,24.3,24.25,24.29,18.475,0.18%,147716
|
| 2019/1/30,24.264,24.381,24.264,24.381,18.544,0.37%,4769
|
| 2019/1/31,24.399,24.399,24.399,24.399,18.558,0.07%,14
|
| 2019/2/1,24.35,24.4,24.23,24.33,18.506,-0.28%,18949
|
| 2019/2/4,24.28,24.305,24.28,24.301,18.483,-0.12%,1268
|
| 2019/2/5,24.301,24.301,24.301,24.301,18.483,0.00%,45
|
| 2019/2/6,24.297,24.297,24.258,24.258,18.451,-0.18%,500
|
| 2019/2/7,24.264,24.264,24.264,24.264,18.455,0.02%,0
|
| 2019/2/8,24.278,24.304,24.278,24.304,18.486,0.16%,1554
|
| 2019/2/11,24.23,24.24,24.2,24.2,18.407,-0.43%,15589
|
| 2019/2/12,24.24,24.25,24.21,24.234,18.433,0.14%,4902
|
| 2019/2/13,24.22,24.25,24.155,24.155,18.372,-0.33%,18417
|
| 2019/2/14,24.15,24.17,24.128,24.17,18.384,0.06%,12019
|
| 2019/2/15,24.23,24.366,24.23,24.366,18.533,0.81%,1113
|
| 2019/2/19,24.48,24.57,24.45,24.55,18.673,0.76%,3880
|
| 2019/2/20,24.55,24.62,24.55,24.59,18.703,0.16%,3989
|
| 2019/2/21,24.72,24.72,24.429,24.429,18.581,-0.65%,685
|
| 2019/2/22,24.52,24.528,24.502,24.528,18.656,0.41%,1210
|
| 2019/2/25,24.53,24.53,24.49,24.503,18.637,-0.10%,17602
|
| 2019/2/26,24.46,24.478,24.425,24.478,18.618,-0.10%,62901
|
| 2019/2/27,24.54,24.54,24.417,24.417,18.572,-0.25%,1831
|
| 2019/2/28,24.75,24.75,24.334,24.334,18.509,-0.34%,5965
|
| 2019/3/1,24.188,24.188,24.08,24.08,18.315,-1.04%,2023
|
| 2019/3/4,24,24,23.97,23.999,18.254,-0.34%,452
|
| 2019/3/5,24.02,24.045,24.01,24.045,18.289,0.19%,4224
|
| 2019/3/6,24,24,23.976,23.985,18.243,-0.25%,10578
|
| 2019/3/7,23.93,23.954,23.93,23.954,18.22,-0.13%,768
|
| 2019/3/8,24.03,24.073,24.02,24.073,18.31,0.50%,569
|
| 2019/3/11,24.04,24.069,24.02,24.069,18.307,-0.02%,587
|
| 2019/3/12,24.18,24.181,24.14,24.163,18.379,0.39%,2000
|
| 2019/3/13,24.2,24.226,24.2,24.226,18.426,0.26%,330
|
| 2019/3/14,24.04,24.042,24.02,24.042,18.286,-0.76%,303
|
| 2019/3/15,24.12,24.15,24.113,24.145,18.365,0.43%,42174
|
| 2019/3/18,24.23,24.23,24.187,24.187,18.397,0.17%,718
|
| 2019/3/19,24.16,24.2,24.16,24.18,18.435,-0.03%,34856
|
| 2019/3/20,24.26,24.26,24.26,24.26,18.496,0.33%,85
|
| 2019/3/21,24.212,24.212,24.11,24.171,18.429,-0.37%,5994
|
| 2019/3/22,24.14,24.14,24.07,24.108,18.381,-0.26%,5185
|
| 2019/3/25,24.11,24.2,24.11,24.16,18.42,0.22%,10944
|
| 2019/3/26,24.121,24.15,24.121,24.133,18.4,-0.11%,13518
|
| 2019/3/27,24.07,24.07,24.043,24.069,18.351,-0.27%,14218
|
| 2019/3/28,23.93,23.94,23.91,23.932,18.246,-0.57%,7116
|
| 2019/3/29,24.02,24.02,23.98,24.005,18.302,0.31%,5214
|
| 2019/4/1,23.99,23.99,23.97,23.98,18.283,-0.10%,3398
|
| 2019/4/2,23.972,24.007,23.972,24.007,18.304,0.11%,846
|
| 2019/4/3,23.995,24.021,23.995,24.021,18.314,0.06%,717
|
| 2019/4/4,24.06,24.06,24.01,24.01,18.306,-0.05%,208
|
| 2019/4/5,24.024,24.024,24.024,24.024,18.317,0.06%,97
|
| 2019/4/8,24.1,24.12,24.08,24.12,18.39,0.40%,3852
|
| 2019/4/9,24.16,24.18,24.13,24.16,18.42,0.17%,29873
|
| 2019/4/10,24.23,24.237,24.23,24.237,18.479,0.32%,1348
|
| 2019/4/11,24.21,24.21,24.044,24.044,18.332,-0.80%,7139
|
| 2019/4/12,24.14,24.14,24.087,24.104,18.378,0.25%,5206
|
| 2019/4/15,24.02,24.09,24.02,24.07,18.352,-0.14%,4358
|
| 2019/4/16,23.97,24.03,23.97,24.015,18.31,-0.23%,13072
|
| 2019/4/17,24.07,24.07,24,24.023,18.316,0.03%,3924
|
| 2019/4/18,24.02,24.06,24.02,24.051,18.337,0.12%,1289
|
| 2019/4/22,24.16,24.19,24.127,24.133,18.4,0.34%,1770
|
| 2019/4/23,24.08,24.12,24.08,24.12,18.39,-0.05%,3771
|
| 2019/4/24,24.14,24.164,24.133,24.134,18.4,0.06%,2642
|
| 2019/4/25,24.21,24.21,24.073,24.073,18.354,-0.25%,1129
|
| 2019/4/26,23.977,23.99,23.92,23.964,18.271,-0.45%,5637
|
| 2019/4/29,23.934,23.934,23.91,23.932,18.246,-0.13%,662
|
| 2019/4/30,23.99,24.04,23.99,24.016,18.31,0.35%,2155
|
| 2019/5/1,23.95,23.95,23.8,23.818,18.159,-0.82%,3456
|
| 2019/5/2,23.6,23.645,23.6,23.645,18.028,-0.73%,2325
|
| 2019/5/3,23.79,23.79,23.756,23.756,18.112,0.47%,1047
|
| 2019/5/6,23.76,23.831,23.74,23.831,18.169,0.32%,1007
|
| 2019/5/7,23.61,23.612,23.6,23.612,18.002,-0.92%,2294
|
| 2019/5/8,23.63,23.637,23.63,23.637,18.021,0.11%,100
|
| 2019/5/9,23.59,23.631,23.58,23.631,18.017,-0.03%,879
|
| 2019/5/10,23.685,23.695,23.68,23.688,18.06,0.24%,866
|
| 2019/5/13,23.606,23.606,23.606,23.606,17.998,-0.35%,64
|
| 2019/5/14,23.698,23.698,23.698,23.698,18.068,0.39%,100
|
| 2019/5/15,23.7,23.827,23.7,23.827,18.166,0.54%,1080
|
| 2019/5/16,23.87,23.87,23.83,23.852,18.185,0.10%,2073
|
| 2019/5/17,23.77,23.77,23.732,23.732,18.094,-0.50%,5461
|
| 2019/5/20,23.784,23.784,23.718,23.718,18.083,-0.06%,100
|
| 2019/5/21,23.67,23.705,23.67,23.705,18.073,-0.05%,6702
|
| 2019/5/22,23.507,23.507,23.507,23.507,17.922,-0.84%,1
|
| 2019/5/23,23.269,23.269,23.269,23.269,17.741,-1.01%,90
|
| 2019/5/24,23.3,23.376,23.3,23.376,17.822,0.46%,431
|
| 2019/5/28,23.387,23.387,23.387,23.387,17.831,0.05%,178
|
| 2019/5/29,23.307,23.315,23.307,23.315,17.776,-0.31%,192
|
| 2019/5/30,23.28,23.28,23.19,23.198,17.687,-0.50%,14341
|
| 2019/5/31,23.08,23.08,22.897,22.897,17.457,-1.30%,8647
|
| 2019/6/3,23,23.01,22.898,22.898,17.458,0.00%,4140
|
| 2019/6/4,22.9,22.998,22.9,22.998,17.534,0.44%,2056
|
| 2019/6/5,22.95,22.95,22.71,22.775,17.364,-0.97%,5752
|
| 2019/6/6,22.835,22.938,22.835,22.938,17.489,0.72%,5160
|
| 2019/6/7,22.94,22.95,22.94,22.95,17.498,0.05%,524
|
| 2019/6/10,22.87,22.87,22.84,22.843,17.416,-0.47%,28867
|
| 2019/6/11,22.834,22.95,22.83,22.949,17.497,0.46%,12463
|
| 2019/6/12,22.96,22.96,22.902,22.902,17.461,-0.20%,6745
|
| 2019/6/13,23.03,23.06,23.02,23.033,17.561,0.57%,14065
|
| 2019/6/14,23.12,23.14,23.095,23.095,17.608,0.27%,16467
|
| 2019/6/17,23.11,23.11,23.104,23.104,17.615,0.04%,301
|
| 2019/6/18,23.09,23.115,23.09,23.115,17.623,0.05%,112
|
| 2019/6/19,23.08,23.129,23.05,23.126,17.632,0.05%,4031
|
| 2019/6/20,23.309,23.391,23.309,23.391,17.834,1.15%,1296
|
| 2019/6/21,23.48,23.48,23.411,23.436,17.868,0.19%,7980
|
| 2019/6/24,23.516,23.58,23.516,23.579,17.977,0.61%,1285
|
| 2019/6/25,23.58,23.58,23.5,23.533,17.998,-0.20%,589
|
| 2019/6/26,23.5,23.55,23.5,23.53,17.996,-0.01%,1356
|
| 2019/6/27,23.49,23.51,23.49,23.51,17.981,-0.08%,4506
|
| 2019/6/28,23.51,23.53,23.385,23.395,17.893,-0.49%,1549
|
| 2019/7/1,23.25,23.25,23.225,23.225,17.763,-0.73%,1231
|
| 2019/7/2,23.22,23.316,23.22,23.316,17.832,0.39%,896
|
| 2019/7/3,23.36,23.424,23.36,23.424,17.915,0.46%,694
|
| 2019/7/5,23.33,23.381,23.33,23.381,17.882,-0.18%,826
|
| 2019/7/8,23.37,23.37,23.314,23.314,17.831,-0.29%,6093
|
| 2019/7/9,23.26,23.314,23.26,23.307,17.825,-0.03%,2445
|
| 2019/7/10,23.403,23.465,23.403,23.465,17.946,0.68%,3310
|
| 2019/7/11,23.43,23.501,23.43,23.492,17.967,0.12%,1539
|
| 2019/7/12,23.54,23.575,23.51,23.575,18.03,0.35%,3416
|
| 2019/7/15,23.494,23.494,23.472,23.472,17.952,-0.44%,301
|
| 2019/7/16,23.41,23.41,23.365,23.365,17.87,-0.46%,24501
|
| 2019/7/17,23.437,23.457,23.425,23.43,17.919,0.28%,2851
|
| 2019/7/18,23.35,23.458,23.35,23.458,17.941,0.12%,1998
|
| 2019/7/19,23.4,23.424,23.39,23.424,17.915,-0.14%,591
|
| 2019/7/22,23.387,23.387,23.387,23.387,17.887,-0.16%,2
|
| 2019/7/23,23.39,23.395,23.39,23.395,17.893,0.03%,200
|
| 2019/7/24,23.43,23.444,23.43,23.444,17.93,0.21%,505
|
| 2019/7/25,23.43,23.47,23.42,23.42,17.912,-0.10%,956
|
| 2019/7/26,23.38,23.391,23.38,23.391,17.89,-0.12%,308
|
| 2019/7/29,23.44,23.466,23.44,23.466,17.947,0.32%,101
|
| 2019/7/30,23.45,23.497,23.45,23.497,17.971,0.13%,569
|
| 2019/7/31,23.45,23.45,23.31,23.31,17.828,-0.80%,6199
|
| 2019/8/1,23.19,23.279,23.19,23.279,17.804,-0.13%,401
|
| 2019/8/2,23.31,23.314,23.31,23.314,17.831,0.15%,1746
|
| 2019/8/5,23.32,23.38,23.32,23.372,17.875,0.25%,539
|
| 2019/8/6,23.34,23.345,23.34,23.345,17.854,-0.12%,303
|
| 2019/8/7,23.45,23.555,23.45,23.515,17.984,0.73%,4642
|
| 2019/8/8,23.5,23.565,23.49,23.565,18.023,0.21%,803
|
| 2019/8/9,23.61,23.63,23.57,23.57,18.027,0.02%,4826
|
| 2019/8/12,23.57,23.57,23.375,23.44,17.927,-0.55%,1265
|
| 2019/8/13,23.34,23.444,23.34,23.408,17.903,-0.14%,613
|
| 2019/8/14,23.45,23.47,23.42,23.435,17.923,0.12%,5746
|
| 2019/8/15,23.41,23.44,23.38,23.419,17.911,-0.07%,1525
|
| 2019/8/16,23.4,23.411,23.35,23.401,17.897,-0.08%,2440
|
| 2019/8/19,23.36,23.36,23.3,23.3,17.82,-0.43%,600
|
| 2019/8/20,23.32,23.38,23.32,23.355,17.862,0.24%,1937
|
| 2019/8/21,23.35,23.39,23.34,23.365,17.87,0.04%,1311
|
| 2019/8/22,23.354,23.354,23.34,23.34,17.851,-0.11%,289
|
| 2019/8/23,23.39,23.461,23.39,23.461,17.943,0.52%,2215
|
| 2019/8/26,23.46,23.477,23.45,23.477,17.955,0.07%,402
|
| 2019/8/27,23.54,23.628,23.54,23.585,18.038,0.46%,13477
|
| 2019/8/28,23.62,23.678,23.62,23.678,18.109,0.39%,499
|
| 2019/8/29,23.68,23.69,23.61,23.629,18.072,-0.21%,16257
|
| 2019/8/30,23.55,23.58,23.541,23.541,18.004,-0.37%,7787
|
| 2019/9/3,23.57,23.63,23.57,23.617,18.063,0.32%,2271
|
| 2019/9/4,23.92,23.92,23.67,23.784,18.19,0.71%,6057
|
| 2019/9/5,23.7,23.84,23.55,23.571,18.027,-0.90%,3302
|
| 2019/9/6,23.57,23.57,23.425,23.425,17.916,-0.62%,4600
|
| 2019/9/9,23.44,23.452,23.43,23.435,17.923,0.04%,1279
|
| 2019/9/10,23.45,23.46,23.424,23.437,17.925,0.01%,3300
|
| 2019/9/11,23.44,23.44,23.44,23.44,17.927,0.01%,495
|
| 2019/9/12,23.525,23.58,23.476,23.503,17.975,0.27%,2491
|
| 2019/9/13,23.43,23.46,23.352,23.352,17.86,-0.64%,2600
|
| 2019/9/16,23.435,23.51,23.43,23.475,17.954,0.53%,1300
|
| 2019/9/17,23.46,23.488,23.444,23.488,17.964,0.06%,502
|
| 2019/9/18,23.47,23.52,23.42,23.42,17.912,-0.29%,1617
|
| 2019/9/19,23.484,23.484,23.44,23.443,17.929,0.10%,1075
|
| 2019/9/20,23.44,23.507,23.44,23.507,17.978,0.27%,401
|
| 2019/9/23,23.78,23.78,23.592,23.592,18.043,0.36%,678
|
| 2019/9/24,23.49,23.548,23.49,23.548,18.062,-0.19%,16290
|
| 2019/9/25,23.51,23.51,23.38,23.382,17.935,-0.70%,14253
|
| 2019/9/26,23.38,23.401,23.38,23.401,17.949,0.08%,2368
|
| 2019/9/27,23.35,23.397,23.34,23.344,17.906,-0.24%,7740
|
| 2019/9/30,23.27,23.27,23.257,23.257,17.839,-0.37%,411
|
| 2019/10/1,23.13,23.31,23.13,23.308,17.878,0.22%,3540
|
| 2019/10/2,23.334,23.4,23.334,23.363,17.92,0.24%,94307
|
| 2019/10/3,23.41,23.41,23.39,23.396,17.946,0.14%,610
|
| 2019/10/4,23.42,23.42,23.397,23.402,17.95,0.03%,2095
|
| 2019/10/7,23.35,23.35,23.35,23.35,17.91,-0.22%,157
|
| 2019/10/8,23.42,23.44,23.4,23.44,17.979,0.39%,5874
|
| 2019/10/9,23.45,23.45,23.44,23.447,17.985,0.03%,2737
|
| 2019/10/10,23.41,23.41,23.362,23.362,17.919,-0.36%,301
|
| 2019/10/11,23.36,23.39,23.36,23.39,17.941,0.12%,670
|
| 2019/10/14,23.399,23.439,23.399,23.419,17.963,0.12%,753
|
| 2019/10/15,23.38,23.38,23.35,23.35,17.91,-0.29%,5039
|
| 2019/10/16,23.34,23.42,23.34,23.402,17.95,0.22%,771
|
| 2019/10/17,23.45,23.463,23.45,23.463,17.997,0.26%,101
|
| 2019/10/18,23.45,23.498,23.45,23.498,18.024,0.15%,2892
|
| 2019/10/21,23.432,23.432,23.432,23.432,17.973,-0.28%,6
|
| 2019/10/22,23.421,23.423,23.421,23.423,17.966,-0.04%,460
|
| 2019/10/23,23.46,23.46,23.448,23.448,17.985,0.11%,907
|
| 2019/10/24,23.5,23.5,23.493,23.493,18.02,0.19%,100
|
| 2019/10/25,23.51,23.536,23.51,23.536,18.053,0.18%,1381
|
| 2019/10/28,23.55,23.55,23.45,23.45,17.987,-0.37%,858
|
| 2019/10/29,23.461,23.461,23.435,23.435,17.975,-0.06%,215
|
| 2019/10/30,23.46,23.46,23.45,23.46,17.995,0.11%,242
|
| 2019/10/31,23.13,23.522,23.13,23.522,18.042,0.26%,14580
|
| 2019/11/1,23.49,23.565,23.49,23.565,18.075,0.18%,1136
|
| 2019/11/4,23.578,23.578,23.51,23.519,18.04,-0.20%,1200
|
| 2019/11/5,23.44,23.44,23.42,23.425,17.968,-0.40%,700
|
| 2019/11/6,23.485,23.485,23.45,23.46,17.995,0.15%,2522
|
| 2019/11/7,23.31,23.33,23.31,23.327,17.893,-0.57%,4054
|
| 2019/11/8,23.27,23.29,23.236,23.236,17.823,-0.39%,4034
|
| 2019/11/11,23.224,23.224,23.224,23.224,17.814,-0.05%,9
|
| 2019/11/12,23.24,23.26,23.235,23.245,17.83,0.09%,2648
|
| 2019/11/13,23.24,23.25,23.24,23.25,17.834,0.02%,300
|
| 2019/11/14,23.28,23.285,23.28,23.285,17.86,0.15%,311
|
| 2019/11/15,23.25,23.25,23.25,23.25,17.834,-0.15%,31
|
| 2019/11/18,23.301,23.301,23.3,23.3,17.872,0.22%,240
|
| 2019/11/19,23.354,23.354,23.34,23.34,17.903,0.17%,141
|
| 2019/11/20,23.34,23.34,23.335,23.335,17.899,-0.02%,981
|
| 2019/11/21,23.32,23.34,23.285,23.285,17.86,-0.21%,1308
|
| 2019/11/22,23.28,23.303,23.27,23.285,17.86,0.00%,1943
|
| 2019/11/25,23.33,23.33,23.293,23.297,17.87,0.05%,2024
|
| 2019/11/26,23.319,23.35,23.315,23.335,17.899,0.16%,1238
|
| 2019/11/27,23.3,23.3,23.285,23.285,17.86,-0.21%,152
|
| 2019/11/29,23.39,23.39,23.34,23.34,17.903,0.24%,6645
|
| 2019/12/2,23.36,23.36,23.347,23.35,17.91,0.04%,2223
|
| 2019/12/3,23.46,23.46,23.365,23.365,17.922,0.06%,989
|
| 2019/12/4,23.346,23.346,23.325,23.325,17.891,-0.17%,100
|
| 2019/12/5,23.34,23.34,23.33,23.33,17.895,0.02%,581
|
| 2019/12/6,23.27,23.27,23.24,23.24,17.826,-0.39%,101
|
| 2019/12/9,23.27,23.27,23.234,23.245,17.83,0.02%,1484
|
| 2019/12/10,23.275,23.28,23.262,23.265,17.845,0.09%,2755
|
| 2019/12/11,23.31,23.33,23.29,23.295,17.868,0.13%,19940
|
| 2019/12/12,23.35,23.372,23.35,23.372,17.927,0.33%,265
|
| 2019/12/13,23.362,23.362,23.362,23.362,17.919,-0.04%,280
|
| 2019/12/16,23.38,23.51,23.38,23.415,17.96,0.23%,575256
|
| 2019/12/17,23.499,23.499,23.395,23.395,17.945,-0.09%,535
|
| 2019/12/18,23.445,23.445,23.42,23.435,17.975,0.17%,1734
|
| 2019/12/19,23.518,23.518,23.516,23.516,18.038,0.35%,192
|
| 2019/12/20,23.54,23.58,23.48,23.508,18.031,-0.03%,7266
|
| 2019/12/23,23.5,23.54,23.5,23.515,18.081,0.03%,954
|
| 2019/12/24,23.608,23.608,23.597,23.597,18.144,0.35%,444
|
| 2019/12/26,23.72,23.837,23.649,23.719,18.238,0.52%,1781
|
| 2019/12/27,23.76,23.76,23.736,23.736,18.251,0.07%,523
|
| 2019/12/30,23.75,23.77,23.75,23.77,18.277,0.14%,139
|
| 2019/12/31,23.702,23.702,23.678,23.678,18.207,-0.39%,251
|
| 2020/1/2,23.68,23.694,23.68,23.694,18.219,0.07%,284
|
| 2020/1/3,23.8,23.81,23.745,23.745,18.258,0.22%,3586
|
| 2020/1/6,23.902,23.902,23.891,23.891,18.37,0.61%,945
|
| 2020/1/7,23.83,23.875,23.802,23.875,18.358,-0.07%,6715
|
| 2020/1/8,23.81,23.81,23.645,23.645,18.181,-0.96%,1033
|
| 2020/1/9,23.55,23.622,23.55,23.622,18.164,-0.10%,1461
|
| 2020/1/10,23.749,23.749,23.749,23.749,18.261,0.54%,51
|
| 2020/1/13,23.699,23.75,23.699,23.705,18.227,-0.19%,4635
|
| 2020/1/14,23.77,23.78,23.77,23.78,18.285,0.32%,792
|
| 2020/1/15,23.676,23.765,23.676,23.728,18.245,-0.22%,742
|
| 2020/1/16,23.63,23.699,23.62,23.66,18.193,-0.29%,7273
|
| 2020/1/17,23.681,23.76,23.681,23.743,18.257,0.35%,12815
|
| 2020/1/21,23.66,23.74,23.58,23.58,18.131,-0.69%,112272
|
| 2020/1/22,23.57,23.57,23.475,23.475,18.051,-0.45%,332878
|
| 2020/1/23,23.3,23.38,23.3,23.334,17.942,-0.60%,14343
|
| 2020/1/24,23.18,23.18,23.06,23.123,17.78,-0.90%,65925
|
| 2020/1/27,22.887,22.94,22.82,22.938,17.638,-0.80%,3428
|
| 2020/1/28,22.935,22.94,22.905,22.94,17.639,0.01%,1913
|
| 2020/1/29,22.912,22.912,22.88,22.88,17.593,-0.26%,57182
|
| 2020/1/30,22.798,22.824,22.798,22.824,17.55,-0.24%,132
|
| 2020/1/31,22.695,22.71,22.6,22.675,17.435,-0.65%,85748
|
| 2020/2/3,22.653,22.653,22.53,22.55,17.339,-0.55%,1301
|
| 2020/2/4,22.55,22.57,22.52,22.52,17.316,-0.13%,17443
|
| 2020/2/5,22.57,22.62,22.57,22.62,17.393,0.44%,1402
|
| 2020/2/6,22.64,22.686,22.59,22.65,17.416,0.13%,13930
|
| 2020/2/7,22.707,22.81,22.7,22.765,17.505,0.51%,8274
|
| 2020/2/10,22.72,22.77,22.665,22.665,17.428,-0.44%,661
|
| 2020/2/11,22.725,22.725,22.725,22.725,17.474,0.26%,151
|
| 2020/2/12,22.79,22.8,22.717,22.735,17.482,0.04%,6753
|
| 2020/2/13,22.75,22.75,22.75,22.75,17.493,0.07%,42
|
| 2020/2/14,22.76,22.76,22.76,22.76,17.501,0.04%,103
|
| 2020/2/18,22.94,22.98,22.925,22.98,17.67,0.97%,8558
|
| 2020/2/19,22.96,23.04,22.96,23.04,17.716,0.26%,1151
|
| 2020/2/20,23.1,23.1,23.017,23.04,17.716,0.00%,700
|
| 2020/2/21,23.086,23.086,23.086,23.086,17.751,0.20%,0
|
| 2020/2/24,23.07,23.07,23.05,23.05,17.724,-0.16%,2232
|
| 2020/2/25,22.854,22.882,22.82,22.82,17.547,-1.00%,1076
|
| 2020/2/26,22.739,22.74,22.679,22.703,17.457,-0.51%,7150
|
| 2020/2/27,22.6,22.6,22.441,22.441,17.255,-1.15%,426
|
| 2020/2/28,22.113,22.122,22.03,22.081,16.979,-1.60%,11756
|
| 2020/3/2,22.09,22.09,22.085,22.085,16.982,0.02%,2468
|
| 2020/3/3,22.33,22.33,22.23,22.23,17.093,0.66%,8254
|
| 2020/3/4,22.25,22.26,22.153,22.153,17.034,-0.35%,3275
|
| 2020/3/5,22.27,22.27,22.234,22.234,17.096,0.37%,6727
|
| 2020/3/6,22.102,22.178,22.102,22.178,17.053,-0.25%,576
|
| 2020/3/9,21.8,22.04,21.8,22.04,16.947,-0.62%,458
|
| 2020/3/10,22.088,22.15,22.06,22.06,16.963,0.09%,395
|
| 2020/3/11,22.06,22.06,21.89,21.925,16.859,-0.61%,7024
|
| 2020/3/12,21.78,21.865,21.58,21.712,16.695,-0.97%,5882
|
| 2020/3/13,21.72,21.72,21.43,21.548,16.569,-0.76%,10970
|
| 2020/3/16,21.23,21.415,21.23,21.276,16.36,-1.26%,72789
|
| 2020/3/17,21.27,21.4,21.27,21.343,16.411,0.31%,11742
|
| 2020/3/18,21.34,21.38,21.18,21.215,16.313,-0.60%,64620
|
| 2020/3/19,21.32,21.45,21.32,21.365,16.428,0.71%,7982
|
| 2020/3/20,21.82,21.82,21.064,21.2,16.301,-0.77%,13012
|
| 2020/3/23,21.2,21.43,21.2,21.397,16.453,0.93%,68600
|
| 2020/3/24,21.42,21.83,21.42,21.83,16.811,2.02%,10944
|
| 2020/3/25,21.66,21.67,21.4,21.66,16.68,-0.78%,1996
|
| 2020/3/26,21.72,22.1,21.545,21.74,16.741,0.37%,4661
|
| 2020/3/27,21.311,21.455,21.311,21.44,16.51,-1.38%,4314
|
| 2020/3/30,21.261,21.261,21.1,21.19,16.318,-1.17%,3114
|
| 2020/3/31,21.19,21.19,21.19,21.19,16.318,0.00%,11
|
| 2020/4/1,21.35,21.41,21.33,21.33,16.426,0.66%,49167
|
| 2020/4/2,21.35,21.46,21.35,21.46,16.526,0.61%,1638
|
| 2020/4/3,21.38,21.38,21.33,21.375,16.46,-0.40%,2712
|
| 2020/4/6,21.448,21.55,21.36,21.445,16.514,0.33%,3781
|
| 2020/4/7,21.292,21.41,21.292,21.41,16.487,-0.16%,685
|
| 2020/4/8,21.38,21.44,21.337,21.355,16.445,-0.26%,1671
|
| 2020/4/9,21.392,21.48,21.34,21.34,16.433,-0.07%,2741
|
| 2020/4/13,21.55,21.55,21.46,21.48,16.541,0.66%,1760
|
| 2020/4/14,22.46,22.46,21.51,21.55,16.595,0.33%,1743
|
| 2020/4/15,21.52,21.52,21.25,21.33,16.426,-1.02%,12535
|
| 2020/4/16,21.31,21.39,21.271,21.32,16.418,-0.05%,5587
|
| 2020/4/17,21.9,21.9,21.22,21.365,16.452,0.21%,7673
|
| 2020/4/20,21.251,21.3,21.24,21.285,16.391,-0.37%,1099
|
| 2020/4/21,21.196,21.319,21.196,21.27,16.379,-0.07%,1223
|
| 2020/4/22,21.32,21.32,21.26,21.295,16.399,0.12%,1293
|
| 2020/4/23,21.53,21.58,21.305,21.425,16.499,0.61%,8858
|
| 2020/4/24,21.53,21.53,21.34,21.405,16.483,-0.09%,1499
|
| 2020/4/27,21.37,21.59,21.37,21.425,16.499,0.09%,5119
|
| 2020/4/28,21.4,21.422,21.4,21.42,16.495,-0.02%,780
|
| 2020/4/29,21.5,21.52,21.285,21.45,16.518,0.14%,3476
|
| 2020/4/30,21.5,21.5,21.3,21.35,16.441,-0.47%,1801
|
| 2020/5/1,22.8,22.8,21.388,21.41,16.487,0.28%,3521
|
| 2020/5/4,21.67,21.67,21.31,21.44,16.51,0.14%,2531
|
| 2020/5/5,21.49,21.57,21.4,21.51,16.564,0.33%,15987
|
| 2020/5/6,21.46,21.56,21.46,21.51,16.564,0.00%,16556
|
| 2020/5/7,21.42,21.545,21.42,21.51,16.564,0.00%,3804
|
| 2020/5/8,21.51,21.52,21.51,21.52,16.572,0.05%,934
|
| 2020/5/11,21.5,21.64,21.33,21.34,16.433,-0.84%,3634
|
| 2020/5/12,21.47,21.47,21.361,21.386,16.469,0.22%,855
|
| 2020/5/13,21.39,21.41,21.38,21.38,16.464,-0.03%,276
|
| 2020/5/14,21.38,21.38,21.342,21.342,16.435,-0.18%,1164
|
| 2020/5/15,21.501,21.53,21.4,21.49,16.549,0.69%,1543
|
| 2020/5/18,21.96,21.96,21.384,21.39,16.472,-0.47%,390
|
| 2020/5/19,21.409,21.409,21.409,21.409,16.486,0.09%,57
|
| 2020/5/20,21.46,21.46,21.37,21.41,16.487,0.00%,2063
|
| 2020/5/21,21.41,21.67,21.34,21.455,16.522,0.21%,3231
|
| 2020/5/22,21.38,21.45,21.38,21.4,16.479,-0.26%,667
|
| 2020/5/26,21.34,21.411,21.34,21.411,16.488,0.05%,189
|
| 2020/5/27,21.45,21.61,21.45,21.461,16.526,0.23%,961
|
| 2020/5/28,21.42,21.42,21.4,21.418,16.493,-0.20%,805
|
| 2020/5/29,21.42,21.424,21.37,21.424,16.498,0.03%,913
|
| 2020/6/1,21.37,21.468,21.37,21.468,16.532,0.21%,1328
|
| 2020/6/2,21.41,21.5,21.39,21.425,16.499,-0.20%,2165
|
| 2020/6/3,21.41,21.41,21.395,21.395,16.476,-0.14%,929
|
| 2020/6/4,21.41,21.64,21.41,21.6,16.633,0.96%,13714
|
| 2020/6/5,21.41,21.58,21.35,21.396,16.476,-0.94%,3848
|
| 2020/6/8,21.58,21.58,21.355,21.39,16.472,-0.03%,1769
|
| 2020/6/9,21.392,21.392,21.392,21.392,16.473,0.01%,489
|
| 2020/6/10,21.49,21.49,21.41,21.418,16.493,0.12%,6712
|
| 2020/6/11,21.33,21.67,21.33,21.415,16.491,-0.01%,3310
|
| 2020/6/12,21.5,21.5,21.436,21.436,16.507,0.10%,607
|
| 2020/6/15,21.42,21.42,21.36,21.4,16.479,-0.17%,1323
|
| 2020/6/16,21.43,21.43,21.42,21.42,16.495,0.09%,408
|
| 2020/6/17,21.38,21.38,21.252,21.295,16.399,-0.58%,23507
|
| 2020/6/18,21.325,21.325,21.325,21.325,16.422,0.14%,183
|
| 2020/6/19,21.41,21.43,21.32,21.395,16.476,0.33%,4601
|
| 2020/6/22,21.412,21.428,21.385,21.385,16.468,-0.05%,1128
|
| 2020/6/23,21.41,21.41,21.39,21.39,16.472,0.02%,218
|
| 2020/6/24,21.43,21.43,21.405,21.415,16.491,0.12%,1009
|
| 2020/6/25,21.51,21.51,21.427,21.455,16.522,0.19%,2763
|
| 2020/6/26,21.47,21.47,21.4,21.44,16.51,-0.07%,508
|
| 2020/6/29,21.415,21.425,21.4,21.425,16.499,-0.07%,2448
|
| 2020/6/30,21.41,21.48,21.4,21.435,16.506,0.05%,12259
|
| 2020/7/1,21.38,21.405,21.38,21.405,16.483,-0.14%,1164
|
| 2020/7/2,21.422,21.49,21.403,21.445,16.514,0.19%,9279
|
| 2020/7/6,21.49,21.55,21.45,21.478,16.539,0.15%,7153
|
| 2020/7/7,21.54,21.54,21.475,21.475,16.537,-0.01%,10995
|
| 2020/7/8,21.5,21.5,21.485,21.485,16.545,0.05%,1950
|
| 2020/7/9,21.481,21.6,21.481,21.53,16.58,0.21%,11376
|
| 2020/7/10,21.65,21.65,21.54,21.61,16.641,0.37%,1398
|
| 2020/7/13,21.67,21.76,21.67,21.7,16.71,0.42%,5519
|
| 2020/7/14,21.68,21.68,21.665,21.671,16.688,-0.13%,1970
|
| 2020/7/15,21.67,21.7,21.64,21.675,16.691,0.02%,8625
|
| 2020/7/16,21.71,21.71,21.62,21.655,16.676,-0.09%,5834
|
| 2020/7/17,21.65,21.69,21.648,21.68,16.695,0.12%,4678
|
| 2020/7/20,21.67,21.763,21.67,21.763,16.759,0.38%,11805
|
| 2020/7/21,21.89,21.97,21.84,21.935,16.891,0.79%,12905
|
| 2020/7/22,21.95,22.092,21.95,22.092,17.013,0.72%,2931
|
| 2020/7/23,22.11,22.149,22.017,22.025,16.961,-0.30%,11471
|
| 2020/7/24,22.13,22.14,22.047,22.06,16.987,0.16%,6490
|
| 2020/7/27,22.15,22.3,22.15,22.24,17.126,0.82%,3698
|
| 2020/7/28,22.269,22.34,22.26,22.32,17.188,0.36%,4882
|
| 2020/7/29,22.35,22.36,22.245,22.25,17.134,-0.31%,2781
|
| 2020/7/30,22.14,22.2,22.089,22.193,17.09,-0.26%,11560
|
| 2020/7/31,22.24,22.309,22.18,22.292,17.166,0.45%,7918
|
| 2020/8/3,22.25,22.33,22.24,22.291,17.165,0.00%,5069
|
| 2020/8/4,22.29,22.49,22.29,22.48,17.311,0.85%,5971
|
| 2020/8/5,22.67,22.71,22.575,22.575,17.384,0.42%,3576
|
| 2020/8/6,22.84,22.84,22.705,22.79,17.55,0.95%,14223
|
| 2020/8/7,22.49,22.609,22.484,22.579,17.388,-0.93%,5147
|
| 2020/8/10,22.72,22.77,22.685,22.694,17.475,0.51%,3910
|
| 2020/8/11,22.477,22.544,22.22,22.243,17.128,-1.99%,7972
|
| 2020/8/12,22.47,22.47,22.3,22.3,17.172,0.26%,6336
|
| 2020/8/13,22.47,22.53,22.416,22.504,17.33,0.91%,5993
|
| 2020/8/14,22.52,22.539,22.37,22.445,17.284,-0.26%,2567
|
| 2020/8/17,22.59,22.69,22.55,22.64,17.434,0.87%,11794
|
| 2020/8/18,22.71,22.8,22.71,22.751,17.52,0.49%,2333
|
| 2020/8/19,22.85,22.89,22.657,22.657,17.447,-0.41%,8830
|
| 2020/8/20,22.566,22.735,22.566,22.735,17.507,0.34%,730
|
| 2020/8/21,22.58,22.62,22.45,22.53,17.35,-0.90%,10613
|
| 2020/8/24,22.64,22.69,22.587,22.625,17.423,0.42%,4895
|
| 2020/8/25,22.73,22.77,22.72,22.75,17.519,0.55%,4096
|
| 2020/8/26,22.81,22.86,22.79,22.81,17.565,0.26%,7047
|
| 2020/8/27,22.96,22.96,22.73,22.875,17.615,0.28%,3917
|
| 2020/8/28,22.83,23,22.83,22.955,17.677,0.35%,9461
|
| 2020/8/31,23.079,23.079,23.034,23.035,17.738,0.35%,3062
|
| 2020/9/1,23.08,23.149,23.018,23.021,17.727,-0.06%,5790
|
| 2020/9/2,22.975,23,22.903,22.993,17.706,-0.12%,4820
|
| 2020/9/3,22.778,22.88,22.655,22.808,17.564,-0.80%,3518
|
| 2020/9/4,22.8,22.975,22.75,22.95,17.673,0.62%,9965
|
| 2020/9/8,22.351,22.62,22.351,22.585,17.392,-1.59%,48125
|
| 2020/9/9,22.6,22.72,22.6,22.705,17.484,0.53%,20549
|
| 2020/9/10,22.77,22.77,22.528,22.56,17.373,-0.64%,14286
|
| 2020/9/11,22.739,22.78,22.665,22.72,17.496,0.71%,6403
|
| 2020/9/14,22.85,22.91,22.82,22.865,17.608,0.64%,9690
|
| 2020/9/15,22.73,22.93,22.73,22.871,17.612,0.03%,11892
|
| 2020/9/16,23.11,23.22,23.025,23.105,17.792,1.02%,11772
|
| 2020/9/17,23.06,23.26,23.043,23.24,17.896,0.58%,2358
|
| 2020/9/18,23.212,23.4,23.212,23.389,18.011,0.64%,10198
|
| 2020/9/21,23.35,23.35,22.87,22.935,17.661,-1.94%,5108
|
| 2020/9/22,23.15,23.15,22.968,22.968,17.686,0.14%,3004
|
| 2020/9/23,22.74,22.77,22.66,22.66,17.45,-1.34%,10451
|
| 2020/9/24,22.69,22.75,22.61,22.695,17.477,0.15%,3921
|
| 2020/9/25,22.69,22.78,22.69,22.71,17.488,0.07%,3346
|
| 2020/9/28,22.789,22.86,22.669,22.82,17.573,0.48%,3114
|
| 2020/9/29,22.8,22.8,22.64,22.685,17.469,-0.59%,1803
|
| 2020/9/30,22.63,23.19,22.63,23.034,17.738,1.54%,6541
|
| 2020/10/1,22.865,22.965,22.865,22.92,17.65,-0.49%,390
|
| 2020/10/2,22.64,22.865,22.64,22.865,17.608,-0.24%,1924
|
| 2020/10/5,23.075,23.2,23.07,23.132,17.813,1.17%,3982
|
| 2020/10/6,23.22,23.43,23.22,23.255,17.908,0.53%,12308
|
| 2020/10/7,23.43,23.44,23.36,23.42,18.035,0.71%,10365
|
| 2020/10/8,23.6,23.6,23.402,23.425,18.039,0.02%,983
|
| 2020/10/9,23.527,23.67,23.527,23.635,18.201,0.90%,3399
|
| 2020/10/12,23.66,23.68,23.44,23.465,18.07,-0.72%,11038
|
| 2020/10/13,23.5,23.54,23.48,23.51,18.104,0.19%,5234
|
| 2020/10/14,23.61,23.695,23.61,23.618,18.187,0.46%,737
|
| 2020/10/15,23.497,23.72,23.478,23.695,18.247,0.33%,1495
|
| 2020/10/16,23.38,23.71,23.38,23.685,18.239,-0.04%,27105
|
| 2020/10/19,23.862,23.88,23.767,23.78,18.312,0.40%,8316
|
| 2020/10/20,23.949,24.03,23.949,23.98,18.466,0.84%,7011
|
| 2020/10/21,24.27,24.27,23.971,24.02,18.497,0.17%,6731
|
| 2020/10/22,24.08,24.08,24,24.02,18.497,0.00%,5123
|
| 2020/10/23,24.5,24.5,23.85,23.92,18.42,-0.42%,10294
|
| 2020/10/26,23.78,23.82,23.702,23.756,18.294,-0.69%,5575
|
| 2020/10/27,23.97,23.97,23.731,23.805,18.331,0.21%,8030
|
| 2020/10/28,24.17,24.17,23.237,23.29,17.935,-2.16%,6490
|
| 2020/10/29,23.11,23.17,23.105,23.165,17.839,-0.54%,2837
|
| 2020/10/30,23.14,23.22,23.06,23.11,17.796,-0.24%,3775
|
| 2020/11/2,23.01,23.341,23,23.315,17.954,0.89%,8323
|
| 2020/11/3,23.44,23.47,23.341,23.435,18.046,0.51%,9971
|
| 2020/11/4,23.43,23.52,23.39,23.49,18.089,0.23%,4767
|
| 2020/11/5,23.69,23.69,23.599,23.608,18.18,0.50%,2392
|
| 2020/11/6,23.662,23.73,23.64,23.701,18.251,0.39%,3420
|
| 2020/11/9,23.78,23.78,23.591,23.657,18.217,-0.19%,4060
|
| 2020/11/10,23.73,23.88,23.73,23.835,18.355,0.75%,2149
|
| 2020/11/11,23.91,23.91,23.699,23.755,18.293,-0.34%,7032
|
| 2020/11/12,23.76,23.77,23.607,23.65,18.212,-0.44%,5163
|
| 2020/11/13,23.77,23.84,23.725,23.725,18.27,0.32%,4576
|
| 2020/11/16,23.91,23.97,23.79,23.92,18.42,0.82%,55962
|
| 2020/11/17,23.816,23.9,23.816,23.88,18.389,-0.17%,4501
|
| 2020/11/18,24,24.04,23.91,23.96,18.451,0.34%,99966
|
| 2020/11/19,23.84,23.9,23.74,23.845,18.362,-0.48%,27905
|
| 2020/11/20,24.09,24.09,23.93,23.97,18.458,0.52%,8592
|
| 2020/11/23,24.27,24.27,23.88,23.92,18.42,-0.21%,13273
|
| 2020/11/24,23.847,23.95,23.78,23.945,18.439,0.10%,6126
|
| 2020/11/25,23.88,23.88,23.835,23.835,18.355,-0.46%,663
|
| 2020/11/27,23.86,24.02,23.86,24.02,18.497,0.78%,7891
|
| 2020/11/30,24.03,24.03,23.67,23.727,18.271,-1.22%,14678
|
| 2020/12/1,23.85,23.93,23.695,23.81,18.335,0.35%,126634
|
| 2020/12/2,23.62,23.755,23.62,23.755,18.293,-0.23%,2933
|
| 2020/12/3,23.76,23.87,23.76,23.851,18.367,0.40%,3683
|
| 2020/12/4,23.9,23.905,23.82,23.835,18.355,-0.07%,2951
|
| 2020/12/7,23.83,23.995,23.81,23.924,18.423,0.37%,1909
|
| 2020/12/8,23.88,23.95,23.776,23.855,18.37,-0.29%,7793
|
| 2020/12/9,25,25,23.94,24.024,18.5,0.71%,30541
|
| 2020/12/10,24.18,24.43,24.18,24.27,18.689,1.02%,3824
|
| 2020/12/11,24.22,24.31,24.19,24.268,18.688,-0.01%,38830
|
| 2020/12/14,24.25,24.3,24.114,24.262,18.684,-0.02%,15788
|
| 2020/12/15,24.3,24.45,24.26,24.415,18.801,0.63%,12148
|
| 2020/12/16,24.56,24.56,24.386,24.52,18.882,0.43%,14254
|
| 2020/12/17,24.73,24.82,24.65,24.78,19.082,1.06%,15976
|
| 2020/12/18,24.88,24.91,24.81,24.865,19.148,0.34%,14697
|
| 2020/12/21,24.75,24.75,24.6,24.727,19.041,-0.55%,11487
|
| 2020/12/22,24.68,24.7,24.48,24.571,18.922,-0.63%,16610
|
| 2020/12/23,24.775,24.889,24.763,24.763,19.069,0.78%,6351
|
| 2020/12/24,24.81,24.855,24.73,24.806,19.102,0.17%,2646
|
| 2020/12/28,25.38,25.5,24.784,24.89,19.167,0.34%,23189
|
| 2020/12/29,25.03,25.03,24.92,24.988,19.242,0.39%,19134
|
| 2020/12/30,25.06,25.14,25.02,25.14,19.359,0.61%,84953
|
| 2020/12/31,25.21,25.21,25.085,25.21,19.413,0.28%,8942
|
| 2021/1/4,25.87,25.87,25.18,25.275,19.463,0.26%,24267
|
| 2021/1/5,25.66,25.85,25.57,25.755,19.833,1.90%,52371
|
| 2021/1/6,25.72,25.85,25.72,25.825,19.887,0.27%,17280
|
| 2021/1/7,26.39,26.39,25.772,25.815,19.879,-0.04%,16325
|
| 2021/1/8,25.99,25.99,25.69,25.835,19.895,0.08%,16408
|
| 2021/1/11,26.81,26.81,25.551,25.687,19.781,-0.57%,19884
|
| 2021/1/12,25.84,26.16,25.758,26.13,20.122,1.72%,9927
|
| 2021/1/13,26.27,26.27,26.109,26.13,20.122,0.00%,97725
|
| 2021/1/14,26.31,26.46,26.115,26.415,20.341,1.09%,23437
|
| 2021/1/15,26.46,26.46,26.18,26.29,20.245,-0.47%,39829
|
| 2021/1/19,26.64,26.85,26.15,26.24,20.207,-0.19%,20475
|
| 2021/1/20,26.58,26.58,26.155,26.215,20.187,-0.10%,32809
|
| 2021/1/21,26.44,27.725,26.14,26.165,20.149,-0.19%,40518
|
| 2021/1/22,26.12,26.12,25.681,25.785,19.856,-1.45%,31558
|
| 2021/1/25,25.57,25.96,25.57,25.91,19.952,0.48%,46423
|
| 2021/1/26,26.13,26.13,25.986,26.04,20.053,0.50%,8283
|
| 2021/1/27,26.09,26.09,25.78,25.859,19.913,-0.70%,32177
|
| 2021/1/28,26.18,26.18,25.781,25.781,19.853,-0.30%,12925
|
| 2021/1/29,25.97,25.97,25.752,25.771,19.846,-0.04%,26318
|
| 2021/2/1,26.22,26.22,25.92,26.15,20.137,1.47%,77827
|
| 2021/2/2,26.18,26.18,26.04,26.128,20.12,-0.08%,22391
|
| 2021/2/3,26.121,26.29,26.115,26.29,20.245,0.62%,17476
|
| 2021/2/4,26.44,26.57,26.24,26.52,20.422,0.87%,57698
|
| 2021/2/5,26.72,26.72,26.53,26.616,20.496,0.36%,33887
|
| 2021/2/8,26.81,26.96,26.71,26.95,20.753,1.25%,17344
|
| 2021/2/9,27.09,27.17,26.9,27.16,20.915,0.78%,32776
|
| 2021/2/10,27.23,27.23,26.821,26.96,20.761,-0.74%,21531
|
| 2021/2/11,27.08,27.08,26.897,27.01,20.799,0.19%,35749
|
| 2021/2/12,26.82,27.13,26.82,27.11,20.876,0.37%,24591
|
| 2021/2/16,27.41,27.5,27.258,27.49,21.169,1.40%,37771
|
| 2021/2/17,27.42,27.55,27.291,27.475,21.158,-0.05%,34923
|
| 2021/2/18,27.75,27.75,27.517,27.56,21.223,0.31%,49955
|
| 2021/2/19,27.87,27.87,27.681,27.761,21.378,0.73%,37159
|
| 2021/2/22,28.17,28.38,27.97,28.255,21.758,1.78%,73885
|
| 2021/2/23,28.55,28.55,28.04,28.31,21.801,0.19%,85773
|
| 2021/2/24,28.47,28.65,28.36,28.57,22.001,0.92%,319493
|
| 2021/2/25,28.47,28.59,28.325,28.34,21.824,-0.81%,52861
|
| 2021/2/26,28.2,28.2,27.83,27.95,21.523,-1.38%,81855
|
| 2021/3/1,28.74,28.74,27.79,27.87,21.462,-0.29%,88041
|
| 2021/3/2,28.07,28.14,27.89,28.07,21.616,0.72%,58692
|
| 2021/3/3,28.03,28.106,27.87,27.99,21.554,-0.29%,52039
|
| 2021/3/4,27.99,28.24,27.841,27.99,21.554,0.00%,39200
|
| 2021/3/5,28.15,28.43,28.1,28.43,21.893,1.57%,56309
|
| 2021/3/8,28.52,28.52,28.19,28.3,21.793,-0.46%,26128
|
| 2021/3/9,28.32,28.32,27.969,28.09,21.631,-0.74%,31522
|
| 2021/3/10,27.98,28.17,27.959,28.17,21.693,0.28%,39587
|
| 2021/3/11,28.21,28.49,28.21,28.44,21.901,0.96%,24848
|
| 2021/3/12,28.45,28.46,28.26,28.4,21.87,-0.14%,33484
|
| 2021/3/15,28.21,28.416,28.17,28.31,21.801,-0.32%,38390
|
| 2021/3/16,28.39,28.39,28.17,28.28,21.777,-0.11%,26910
|
| 2021/3/17,28.12,28.3,28.12,28.26,21.762,-0.07%,52778
|
| 2021/3/18,27.98,28.07,27.48,27.48,21.161,-2.76%,82238
|
| 2021/3/19,27.49,27.86,27.49,27.81,21.416,1.20%,36814
|
| 2021/3/22,27.91,27.91,27.675,27.81,21.416,0.00%,28779
|
| 2021/3/23,27.3,27.64,27.3,27.34,21.054,-1.69%,65049
|
| 2021/3/24,27.48,27.68,27.48,27.61,21.262,0.99%,52464
|
| 2021/3/25,27.44,27.44,27.08,27.16,20.915,-1.63%,21966
|
| 2021/3/26,27.41,27.53,27.41,27.51,21.185,1.29%,73196
|
| 2021/3/29,27.58,27.58,27.26,27.47,21.154,-0.15%,40663
|
| 2021/3/30,27.38,27.38,27.1,27.25,20.984,-0.80%,91683
|
| 2021/3/31,27.18,27.7,27.173,27.555,21.219,1.12%,87677
|
| 2021/4/1,27.97,28.15,27.475,27.67,21.308,0.42%,95752
|
| 2021/4/5,27.93,27.93,27.51,27.59,21.246,-0.29%,29545
|
| 2021/4/6,27.82,27.889,27.705,27.705,21.335,0.42%,48714
|
| 2021/4/7,27.78,27.78,27.581,27.78,21.392,0.27%,35487
|
| 2021/4/8,27.78,27.93,27.76,27.93,21.508,0.54%,22430
|
| 2021/4/9,27.93,27.96,27.87,27.93,21.508,0.00%,12474
|
| 2021/4/12,27.84,27.905,27.75,27.84,21.439,-0.32%,13728
|
| 2021/4/13,27.95,27.96,27.89,27.93,21.508,0.32%,22729
|
| 2021/4/14,28.1,28.48,28.09,28.41,21.878,1.72%,31990
|
| 2021/4/15,28.43,28.63,28.43,28.63,22.047,0.77%,54197
|
| 2021/4/16,28.72,28.72,28.48,28.58,22.008,-0.17%,35125
|
| 2021/4/19,28.75,28.75,28.551,28.61,22.032,0.10%,41963
|
| 2021/4/20,28.87,28.87,28.6,28.71,22.109,0.35%,20892
|
| 2021/4/21,28.71,28.889,28.635,28.82,22.193,0.38%,70737
|
| 2021/4/22,29,29.08,28.78,29.07,22.386,0.87%,206897
|
| 2021/4/23,29.13,29.22,29.025,29.22,22.501,0.52%,105912
|
| 2021/4/26,29.39,29.51,29.243,29.51,22.725,0.99%,311816
|
| 2021/4/27,29.66,29.66,29.415,29.62,22.809,0.37%,84728
|
| 2021/4/28,29.46,29.64,29.241,29.44,22.671,-0.61%,45222
|
| 2021/4/29,29.73,29.73,29.3,29.42,22.655,-0.07%,127512
|
| 2021/4/30,29.3,29.47,29.254,29.46,22.686,0.14%,97620
|
| 2021/5/3,29.69,29.69,29.48,29.6,22.794,0.48%,94167
|
| 2021/5/4,29.81,29.95,29.71,29.95,23.063,1.18%,59121
|
| 2021/5/5,30.01,30.14,29.68,29.68,22.856,-0.90%,44026
|
| 2021/5/6,30,30.48,30,30,23.102,1.08%,197073
|
| 2021/5/7,30.64,30.75,30.35,30.67,23.618,2.23%,678610
|
| 2021/5/10,30.77,30.77,30.29,30.41,23.418,-0.85%,448010
|
| 2021/5/11,30.45,30.62,30.34,30.6,23.564,0.62%,469764
|
| 2021/5/12,30.7,30.7,30.402,30.425,23.429,-0.57%,110665
|
| 2021/5/13,30.23,30.23,29.69,29.77,22.925,-2.15%,350213
|
| 2021/5/14,30.09,30.09,29.74,29.79,22.94,0.07%,93528
|
| 2021/5/17,29.9,29.93,29.81,29.88,23.01,0.30%,60783
|
| 2021/5/18,30.02,30.09,29.85,29.94,23.056,0.20%,135180
|
| 2021/5/19,29.61,29.61,29.3,29.49,22.709,-1.50%,45254
|
| 2021/5/20,29.56,29.56,29.33,29.364,22.612,-0.43%,35875
|
| 2021/5/21,29.46,29.46,29.32,29.4,22.64,0.12%,28748
|
| 2021/5/24,29.48,29.59,29.37,29.57,22.771,0.58%,431301
|
| 2021/5/25,29.64,29.64,29.363,29.43,22.663,-0.47%,76373
|
| 2021/5/26,29.35,29.48,29.19,29.47,22.694,0.14%,33674
|
| 2021/5/27,29.65,29.87,29.59,29.87,23.002,1.36%,67448
|
| 2021/5/28,29.94,29.94,29.7,29.77,22.925,-0.33%,29110
|
| 2021/6/1,30.1,30.36,30.1,30.36,23.379,1.98%,33775
|
| 2021/6/2,30.39,30.39,30.15,30.27,23.31,-0.30%,29056
|
| 2021/6/3,30.39,30.39,29.99,30.07,23.156,-0.66%,39167
|
| 2021/6/4,30.2,30.42,30.2,30.37,23.387,1.00%,39603
|
| 2021/6/7,30.56,30.56,30.37,30.42,23.425,0.16%,21153
|
| 2021/6/8,30.32,30.62,30.32,30.61,23.572,0.62%,31317
|
| 2021/6/9,30.64,30.64,30.41,30.54,23.518,-0.23%,56358
|
| 2021/6/10,30.54,30.67,30.41,30.67,23.618,0.43%,58265
|
| 2021/6/11,30.67,30.67,30.41,30.57,23.541,-0.33%,39571
|
| 2021/6/14,30.18,30.33,30.01,30.28,23.318,-0.95%,95995
|
| 2021/6/15,30.27,30.27,29.92,29.998,23.101,-0.93%,71738
|
| 2021/6/16,29.89,30.132,29.81,29.81,22.956,-0.63%,48415
|
| 2021/6/17,29.7,29.7,29.12,29.27,22.54,-1.81%,77813
|
| 2021/6/18,29.2,29.635,29.2,29.53,22.74,0.89%,28572
|
| 2021/6/21,29.31,29.75,29.26,29.7,22.871,0.58%,53184
|
| 2021/6/22,29.67,29.728,29.601,29.675,22.852,-0.08%,35251
|
| 2021/6/23,29.64,29.92,29.64,29.84,22.979,0.56%,33772
|
| 2021/6/24,29.75,29.9,29.58,29.88,23.01,0.13%,73116
|
| 2021/6/25,29.81,29.86,29.6,29.78,22.933,-0.33%,28051
|
| 2021/6/28,29.94,29.99,29.855,29.95,23.063,0.57%,23177
|
| 2021/6/29,30,30.04,29.921,29.99,23.094,0.13%,22750
|
| 2021/6/30,30.02,30.389,29.79,30.29,23.325,1.00%,35874
|
| 2021/7/1,30.54,30.61,30.23,30.31,23.341,0.07%,17009
|
| 2021/7/2,30.5,30.5,30.266,30.47,23.464,0.53%,100830
|
| 2021/7/6,30.3,30.3,29.735,29.865,22.998,-1.99%,28787
|
| 2021/7/7,29.87,29.88,29.55,29.74,22.902,-0.42%,29838
|
| 2021/7/8,29.55,29.78,29.55,29.75,22.909,0.03%,12304
|
| 2021/7/9,29.74,29.93,29.74,29.88,23.01,0.44%,19909
|
| 2021/7/12,29.88,30.07,29.77,30.035,23.129,0.52%,27773
|
| 2021/7/13,30.075,30.21,30.029,30.15,23.217,0.38%,13691
|
| 2021/7/14,30.3,30.35,30.145,30.22,23.271,0.23%,47987
|
| 2021/7/15,30.06,30.3,30.06,30.2,23.256,-0.07%,19910
|
| 2021/7/16,30.34,30.45,30.31,30.34,23.364,0.46%,28619
|
| 2021/7/19,30.17,30.17,29.67,29.74,22.902,-1.98%,34722
|
| 2021/7/20,29.7,30.045,29.7,30.03,23.125,0.98%,12702
|
| 2021/7/21,30.33,30.36,30.135,30.35,23.371,1.07%,25263
|
| 2021/7/22,30.34,30.47,30.22,30.455,23.452,0.35%,22675
|
| 2021/7/23,30.4,30.494,30.4,30.47,23.464,0.05%,15730
|
| 2021/7/26,30.59,30.7,30.49,30.68,23.626,0.69%,31004
|
| 2021/7/27,30.68,30.79,30.589,30.61,23.572,-0.23%,31763
|
| 2021/7/28,30.65,30.74,30.617,30.7,23.641,0.29%,23736
|
| 2021/7/29,30.85,30.97,30.85,30.97,23.849,0.88%,14644
|
| 2021/7/30,31.06,31.06,30.67,30.74,23.672,-0.74%,94688
|
| 2021/8/2,30.83,30.9,30.64,30.75,23.68,0.03%,63604
|
| 2021/8/3,30.6,30.69,30.472,30.69,23.633,-0.20%,21046
|
| 2021/8/4,30.8,30.8,30.43,30.49,23.479,-0.65%,68727
|
| 2021/8/5,30.6,30.71,30.568,30.63,23.587,0.46%,24250
|
| 2021/8/6,30.67,30.761,30.65,30.69,23.633,0.20%,29181
|
| 2021/8/9,30.61,30.61,30.289,30.45,23.449,-0.78%,22444
|
| 2021/8/10,30.63,30.8,30.62,30.77,23.695,1.05%,20428
|
| 2021/8/11,30.77,30.89,30.644,30.89,23.787,0.39%,11739
|
| 2021/8/12,30.77,31.13,30.725,31.03,23.895,0.45%,15240
|
| 2021/8/13,31.08,31.2,31.04,31.073,23.928,0.14%,45264
|
| 2021/8/16,31.07,31.07,30.91,30.92,23.81,-0.49%,300988
|
| 2021/8/17,30.9,30.939,30.671,30.74,23.672,-0.58%,22963
|
| 2021/8/18,30.69,30.76,30.55,30.589,23.556,-0.49%,16934
|
| 2021/8/19,30.16,30.32,30.1,30.215,23.268,-1.22%,50781
|
| 2021/8/20,30.03,30.14,29.87,29.895,23.021,-1.06%,43024
|
| 2021/8/23,30.2,30.33,30.2,30.27,23.31,1.25%,88952
|
| 2021/8/24,30.58,30.69,30.47,30.68,23.626,1.35%,30741
|
| 2021/8/25,30.76,30.86,30.645,30.82,23.733,0.46%,20706
|
| 2021/8/26,30.77,30.84,30.7,30.79,23.71,-0.10%,11999
|
| 2021/8/27,30.844,30.99,30.839,30.96,23.841,0.55%,21004
|
| 2021/8/30,31,31,30.908,30.97,23.849,0.03%,33524
|
| 2021/8/31,31.03,31.03,30.69,31.02,23.887,0.16%,47700
|
| 2021/9/1,30.82,31.05,30.67,30.69,23.633,-1.06%,55320
|
| 2021/9/2,30.84,30.99,30.84,30.93,23.818,0.78%,29989
|
| 2021/9/3,31.06,31.06,30.933,31,23.872,0.23%,19684
|
| 2021/9/7,30.92,30.92,30.74,30.74,23.672,-0.84%,15376
|
| 2021/9/8,30.88,30.89,30.75,30.78,23.703,0.13%,23295
|
| 2021/9/9,30.72,30.86,30.659,30.71,23.649,-0.23%,30764
|
| 2021/9/10,30.869,30.98,30.83,30.96,23.841,0.81%,104438
|
| 2021/9/13,30.97,30.99,30.87,30.98,23.857,0.06%,22885
|
| 2021/9/14,31.035,31.035,30.931,31.01,23.88,0.10%,10683
|
| 2021/9/15,31.2,31.3,31.18,31.23,24.049,0.71%,18510
|
| 2021/9/16,30.99,31.08,30.89,31.08,23.934,-0.48%,56456
|
| 2021/9/17,30.95,30.96,30.83,30.89,23.787,-0.61%,20377
|
| 2021/9/20,30.69,30.69,30.42,30.48,23.472,-1.33%,37180
|
| 2021/9/21,30.62,30.62,30.36,30.51,23.495,0.10%,21517
|
| 2021/9/22,30.785,30.86,30.63,30.798,23.716,0.94%,21166
|
| 2021/9/23,30.97,31.1,30.89,31.1,23.949,0.98%,11016
|
| 2021/9/24,31.15,31.28,31.075,31.265,24.076,0.53%,11170
|
| 2021/9/27,31.49,31.58,31.458,31.51,24.265,0.78%,20882
|
| 2021/9/28,31.6,31.68,31.32,31.41,24.188,-0.32%,157391
|
| 2021/9/29,31.52,31.53,31.427,31.46,24.226,0.16%,25742
|
| 2021/9/30,31.5,31.69,31.39,31.68,24.396,0.70%,61813
|
| 2021/10/1,31.65,31.85,31.65,31.85,24.527,0.54%,23548
|
| 2021/10/4,32,32.16,32,32.06,24.688,0.66%,87800
|
| 2021/10/5,32.02,32.42,32.02,32.42,24.966,1.12%,121453
|
| 2021/10/6,32.41,32.46,32.15,32.23,24.819,-0.59%,41165
|
| 2021/10/7,32.31,32.41,32.051,32.41,24.958,0.56%,29833
|
| 2021/10/8,32.41,32.55,32.38,32.45,24.989,0.12%,24168
|
| 2021/10/11,32.54,32.569,32.465,32.528,25.049,0.24%,36030
|
| 2021/10/12,32.6,32.6,32.36,32.4,24.95,-0.39%,32361
|
| 2021/10/13,32.48,32.48,32.29,32.47,25.004,0.22%,23341
|
| 2021/10/14,32.68,32.72,32.559,32.71,25.189,0.74%,134305
|
| 2021/10/15,32.92,32.999,32.806,32.87,25.312,0.49%,165679
|
| 2021/10/18,32.87,32.87,32.75,32.76,25.227,-0.33%,56687
|
| 2021/10/19,32.78,32.82,32.59,32.77,25.235,0.03%,58596
|
| 2021/10/20,32.72,32.99,32.68,32.99,25.404,0.67%,69990
|
| 2021/10/21,32.86,32.86,32.53,32.64,25.135,-1.06%,39980
|
| 2021/10/22,32.8,32.8,32.568,32.7,25.181,0.18%,36207
|
| 2021/10/25,32.81,32.87,32.71,32.82,25.274,0.37%,33322
|
| 2021/10/26,32.82,32.89,32.773,32.84,25.289,0.06%,56922
|
| 2021/10/27,32.67,32.79,32.635,32.7,25.181,-0.43%,39724
|
| 2021/10/28,32.85,32.85,32.63,32.83,25.281,0.40%,29956
|
| 2021/10/29,32.8,32.8,32.645,32.76,25.227,-0.21%,39981
|
| 2021/11/1,32.78,33.03,32.78,33.03,25.435,0.82%,22536
|
| 2021/11/2,33.05,33.05,32.94,33.02,25.428,-0.03%,24406
|
| 2021/11/3,32.764,32.859,32.7,32.759,25.226,-0.79%,50204
|
| 2021/11/4,33.18,33.18,32.612,32.65,25.143,-0.33%,45117
|
| 2021/11/5,32.64,32.86,32.64,32.82,25.274,0.52%,37406
|
| 2021/11/8,32.93,32.94,32.857,32.9,25.335,0.24%,36614
|
| 2021/11/9,32.94,33.078,32.855,33.06,25.458,0.49%,28588
|
| 2021/11/10,33.08,33.09,32.77,32.85,25.297,-0.64%,29683
|
| 2021/11/11,33.06,33.09,32.95,32.95,25.374,0.30%,62161
|
| 2021/11/12,32.95,33.02,32.88,33.01,25.42,0.18%,35522
|
| 2021/11/15,33,33.008,32.88,33,25.412,-0.03%,32678
|
| 2021/11/16,33,33,32.91,32.95,25.374,-0.15%,32654
|
| 2021/11/17,32.88,33.01,32.82,32.92,25.351,-0.09%,190473
|
| 2021/11/18,32.93,32.95,32.806,32.92,25.351,0.00%,36570
|
| 2021/11/19,32.88,32.88,32.67,32.7,25.181,-0.67%,48949
|
| 2021/11/22,32.63,32.744,32.578,32.68,25.166,-0.06%,34129
|
| 2021/11/23,32.61,32.95,32.61,32.95,25.374,0.83%,86556
|
| 2021/11/24,32.83,32.95,32.82,32.85,25.297,-0.30%,16966
|
| 2021/11/26,32.65,32.65,31.671,31.849,24.526,-3.05%,27822
|
| 2021/11/29,32.21,32.21,31.75,31.82,24.503,-0.09%,30741
|
| 2021/11/30,31.44,31.5,31.04,31.18,24.011,-2.01%,112948
|
| 2021/12/1,31.2,31.47,31.04,31.065,23.922,-0.37%,25124
|
| 2021/12/2,30.94,31.3,30.93,31.22,24.041,0.50%,36605
|
| 2021/12/3,31.24,31.389,31.14,31.28,24.088,0.19%,66073
|
| 2021/12/6,31.26,31.58,31.26,31.58,24.319,0.96%,15440
|
| 2021/12/7,31.92,31.92,31.59,31.766,24.462,0.59%,34102
|
| 2021/12/8,31.7,31.96,31.7,31.96,24.611,0.61%,56700
|
| 2021/12/9,31.82,31.82,31.666,31.68,24.396,-0.88%,44043
|
| 2021/12/10,31.72,31.82,31.69,31.82,24.503,0.44%,27264
|
| 2021/12/13,31.81,31.86,31.65,31.76,24.457,-0.19%,25996
|
| 2021/12/14,31.642,31.67,31.57,31.62,24.349,-0.44%,64774
|
| 2021/12/15,31.44,31.64,31.38,31.64,24.365,0.06%,40965
|
| 2021/12/16,31.64,31.9,31.64,31.82,24.503,0.57%,32528
|
| 2021/12/17,31.84,31.84,31.63,31.64,24.365,-0.57%,38011
|
| 2021/12/20,31.49,31.5,31.26,31.45,24.219,-0.60%,193915
|
| 2021/12/21,28.69,28.78,28.55,28.78,24.481,-8.49%,80000
|
| 2021/12/22,28.88,29.03,28.804,29.03,24.693,0.87%,132928
|
| 2021/12/23,28.96,29.19,28.96,29.15,24.795,0.41%,103350
|
| 2021/12/27,29.14,29.37,29.09,29.34,24.957,0.65%,46728
|
| 2021/12/28,29.61,29.61,29.08,29.09,24.744,-0.85%,93568
|
| 2021/12/29,29.03,29.29,29.03,29.28,24.906,0.65%,109713
|
| 2021/12/30,29.247,29.43,29.19,29.23,24.863,-0.17%,68632
|
| 2021/12/31,29.23,29.24,29.124,29.18,24.821,-0.17%,19281
|
| 2022/1/3,29.25,29.25,29.01,29.12,24.77,-0.21%,50060
|
| 2022/1/4,29.28,29.47,29.235,29.4,25.008,0.96%,69832
|
| 2022/1/5,29.43,29.43,29.236,29.26,24.889,-0.48%,135959
|
| 2022/1/6,29.25,29.25,29.07,29.2,24.838,-0.21%,112414
|
| 2022/1/7,29.21,29.36,29.17,29.34,24.957,0.48%,58686
|
| 2022/1/10,29.33,29.33,29.12,29.22,24.855,-0.41%,40944
|
| 2022/1/11,29.24,29.52,29.23,29.47,25.067,0.86%,57915
|
| 2022/1/12,29.593,29.72,29.58,29.69,25.255,0.75%,37797
|
| 2022/1/13,29.69,29.71,29.48,29.519,25.109,-0.58%,125648
|
| 2022/1/14,29.52,29.76,29.519,29.76,25.314,0.82%,64746
|
| 2022/1/18,29.61,29.72,29.58,29.69,25.255,-0.24%,137561
|
| 2022/1/19,29.74,30.07,29.74,30.06,25.569,1.25%,88721
|
| 2022/1/20,30.03,30.213,30.002,30.02,25.535,-0.13%,96679
|
| 2022/1/21,30.39,30.39,29.96,29.96,25.484,-0.20%,144570
|
| 2022/1/24,29.97,30.04,29.67,29.99,25.51,0.10%,235853
|
| 2022/1/25,29.89,30.27,29.89,30.18,25.671,0.63%,199706
|
| 2022/1/26,30,30.306,30,30.14,25.637,-0.13%,62067
|
| 2022/1/27,30.38,30.38,29.925,30.01,25.527,-0.43%,256038
|
| 2022/1/28,30.03,30.11,29.995,30.07,25.578,0.20%,93422
|
| 2022/1/31,30.15,30.24,30.046,30.24,25.722,0.57%,103607
|
| 2022/2/1,30.36,30.54,30.23,30.54,25.978,0.99%,136263
|
| 2022/2/2,30.6,30.6,30.28,30.44,25.893,-0.33%,185134
|
| 2022/2/3,30.27,30.69,30.2,30.69,26.105,0.82%,86466
|
| 2022/2/4,30.69,30.69,30.43,30.56,25.995,-0.42%,65708
|
| 2022/2/7,30.74,30.76,30.636,30.75,26.156,0.62%,45860
|
| 2022/2/8,30.79,30.79,30.55,30.68,26.097,-0.23%,54182
|
| 2022/2/9,30.88,31.01,30.78,31,26.369,1.04%,62463
|
| 2022/2/10,31.15,31.28,30.81,30.87,26.258,-0.42%,54125
|
| 2022/2/11,31.09,31.249,30.9,31.21,26.547,1.10%,156527
|
| 2022/2/14,31.16,31.3,31.006,31.25,26.582,0.13%,192789
|
| 2022/2/15,31.16,31.16,30.78,30.94,26.318,-0.99%,112215
|
| 2022/2/16,30.92,31.31,30.92,30.97,26.343,0.10%,70452
|
| 2022/2/17,31.19,31.22,31.03,31.22,26.556,0.81%,159968
|
| 2022/2/18,31.45,31.45,31.15,31.28,26.607,0.19%,52867
|
| 2022/2/22,31.51,31.75,31.32,31.75,27.007,1.50%,94694
|
| 2022/2/23,31.54,31.769,31.54,31.75,27.007,0.00%,234429
|
| 2022/2/24,32.78,32.78,31.62,31.83,27.075,0.25%,263395
|
| 2022/2/25,31.31,31.41,31.06,31.25,26.582,-1.82%,124986
|
| 2022/2/28,31.84,31.95,31.58,31.89,27.126,2.05%,62619
|
| 2022/3/1,32.62,32.79,32.43,32.75,27.857,2.70%,171800
|
| 2022/3/2,32.96,33.23,32.83,33.13,28.181,1.16%,171542
|
| 2022/3/3,33.44,33.87,33.25,33.77,28.725,1.93%,91022
|
| 2022/3/4,34.4,35.76,33.679,34.52,29.363,2.22%,342504
|
| 2022/3/7,36,36,34.39,35.11,29.865,1.71%,538146
|
| 2022/3/8,35.37,35.81,34.7,35.81,30.46,1.99%,320468
|
| 2022/3/9,34.59,34.67,33.25,33.84,28.785,-5.50%,241906
|
| 2022/3/10,33.85,33.971,33.4,33.6,28.58,-0.71%,153417
|
| 2022/3/11,33.5,33.98,33.38,33.98,28.904,1.13%,118868
|
| 2022/3/14,33.95,33.95,33.251,33.44,28.444,-1.59%,156153
|
| 2022/3/15,32.9,33.348,32.72,33.21,28.249,-0.69%,135137
|
| 2022/3/16,33.29,33.29,32.788,32.92,28.002,-0.87%,216910
|
| 2022/3/17,33.05,33.69,33.05,33.51,28.504,1.79%,244119
|
| 2022/3/18,33.91,33.91,33.47,33.59,28.572,0.24%,105104
|
| 2022/3/21,33.91,34.11,33.69,34.03,28.946,1.31%,208347
|
| 2022/3/22,33.53,33.53,33.321,33.48,28.907,-1.62%,56463
|
| 2022/3/23,33.81,33.81,33.613,33.74,29.131,0.78%,131505
|
| 2022/3/24,33.74,33.829,33.55,33.65,29.053,-0.27%,159899
|
| 2022/3/25,33.51,33.75,33.51,33.71,29.105,0.18%,125489
|
| 2022/3/28,33.38,33.4,33.16,33.16,28.63,-1.63%,117698
|
| 2022/3/29,32.95,33.19,32.7,33.19,28.656,0.09%,427232
|
| 2022/3/30,33.31,33.61,33.271,33.37,28.812,0.54%,84341
|
| 2022/3/31,33.409,33.465,33.14,33.19,28.656,-0.54%,63511
|
| 2022/4/1,33.07,33.28,33.07,33.16,28.63,-0.09%,69856
|
| 2022/4/4,33.41,33.52,33.321,33.42,28.855,0.78%,40251
|
| 2022/4/5,33.71,33.71,33.42,33.42,28.855,0.00%,67398
|
| 2022/4/6,33.48,33.71,33.32,33.36,28.803,-0.18%,44598
|
| 2022/4/7,33.44,33.52,33.4,33.52,28.941,0.48%,45206
|
| 2022/4/8,33.56,33.79,33.56,33.755,29.144,0.70%,75412
|
| 2022/4/11,33.86,33.87,33.7,33.85,29.226,0.28%,76811
|
| 2022/4/12,34.02,34.31,34.01,34.23,29.554,1.12%,108269
|
| 2022/4/13,34.41,34.54,34.205,34.52,29.805,0.85%,401428
|
| 2022/4/14,34.64,34.64,34.3,34.53,29.813,0.03%,75576
|
| 2022/4/18,34.81,34.931,34.756,34.81,30.055,0.81%,118109
|
| 2022/4/19,34.65,34.65,34.25,34.37,29.675,-1.26%,108949
|
| 2022/4/20,34.37,34.37,34.09,34.26,29.58,-0.32%,116640
|
| 2022/4/21,34.31,34.31,34,34.125,29.464,-0.39%,96060
|
| 2022/4/22,34.07,34.07,33.61,33.61,29.019,-1.51%,120406
|
| 2022/4/25,33.13,33.45,33.07,33.41,28.846,-0.60%,182434
|
| 2022/4/26,33.39,33.62,33.35,33.57,28.984,0.48%,74608
|
| 2022/4/27,33.66,33.765,33.626,33.75,29.14,0.54%,86865
|
| 2022/4/28,33.96,33.96,33.57,33.86,29.235,0.33%,44187
|
| 2022/4/29,33.94,33.965,33.68,33.68,29.079,-0.53%,83008
|
| 2022/5/2,33.45,33.79,33.23,33.79,29.174,0.33%,86119
|
| 2022/5/3,33.84,33.84,33.536,33.59,29.002,-0.59%,60103
|
| 2022/5/4,33.77,34.14,33.69,34.08,29.425,1.46%,89014
|
| 2022/5/5,34.25,34.25,33.787,33.9,29.269,-0.53%,93861
|
| 2022/5/6,33.9,33.9,33.631,33.79,29.174,-0.32%,143301
|
| 2022/5/9,33.48,33.48,33.06,33.106,28.583,-2.02%,166792
|
| 2022/5/10,33.17,33.275,33.03,33.03,28.518,-0.23%,288721
|
| 2022/5/11,33.31,33.497,33.31,33.35,28.794,0.97%,134957
|
| 2022/5/12,33.23,33.5,33.23,33.48,28.907,0.39%,167723
|
| 2022/5/13,33.76,33.79,33.55,33.72,29.114,0.72%,177580
|
| 2022/5/16,33.97,34.18,33.86,34.16,29.494,1.30%,263969
|
| 2022/5/17,34.19,34.22,34.05,34.08,29.425,-0.23%,130639
|
| 2022/5/18,34.01,34.01,33.7,33.75,29.14,-0.97%,67594
|
| 2022/5/19,33.55,33.79,33.545,33.74,29.131,-0.03%,112793
|
| 2022/5/20,33.71,33.786,33.664,33.735,29.127,-0.01%,45804
|
| 2022/5/23,33.7,33.88,33.68,33.81,29.192,0.22%,91462
|
| 2022/5/24,33.8,33.8,33.575,33.63,29.036,-0.53%,114890
|
| 2022/5/25,33.73,33.73,33.56,33.66,29.062,0.09%,37427
|
| 2022/5/26,33.68,33.904,33.609,33.83,29.209,0.51%,99642
|
| 2022/5/27,33.88,33.95,33.61,33.91,29.278,0.24%,64071
|
| 2022/5/31,33.97,34.09,33.6,33.725,29.118,-0.55%,83002
|
| 2022/6/1,33.8,33.81,33.54,33.56,28.976,-0.49%,63198
|
| 2022/6/2,33.83,33.86,33.665,33.81,29.192,0.74%,38781
|
| 2022/6/3,33.78,33.86,33.74,33.82,29.2,0.03%,33956
|
| 2022/6/6,33.9,34.086,33.9,33.98,29.338,0.47%,51979
|
| 2022/6/7,33.98,34.09,33.97,33.99,29.347,0.03%,204581
|
| 2022/6/8,34.1,34.25,34.1,34.17,29.503,0.53%,248725
|
| 2022/6/9,34.06,34.39,34.06,34.37,29.675,0.59%,72296
|
| 2022/6/10,34.39,34.39,34.09,34.18,29.511,-0.55%,35727
|
| 2022/6/13,34.1,34.1,33.802,34.06,29.407,-0.35%,88916
|
| 2022/6/14,34.12,34.12,33.84,33.9,29.269,-0.47%,76305
|
| 2022/6/15,34,34,33.74,33.75,29.14,-0.44%,57552
|
| 2022/6/16,33.72,33.97,33.72,33.932,29.297,0.54%,84100
|
| 2022/6/17,34.09,34.09,33.5,33.58,28.993,-1.04%,58529
|
| 2022/6/21,33.61,33.61,33.23,33.26,28.717,-0.95%,158208
|
| 2022/6/22,31.7,31.95,31.48,31.85,28.504,-4.24%,144899
|
| 2022/6/23,31.57,31.685,31.29,31.34,28.048,-1.60%,148619
|
| 2022/6/24,31.34,31.43,31.28,31.325,28.035,-0.05%,70572
|
| 2022/6/27,31.28,31.33,31.11,31.23,27.949,-0.30%,124407
|
| 2022/6/28,31.27,31.4,31.27,31.37,28.075,0.45%,68716
|
| 2022/6/29,31.5,31.62,31.28,31.34,28.048,-0.10%,266615
|
| 2022/6/30,31.18,31.28,30.93,30.995,27.74,-1.10%,102068
|
| 2022/7/1,30.98,31.006,30.741,30.83,27.592,-0.53%,110437
|
| 2022/7/5,30.72,30.72,30.06,30.09,26.929,-2.40%,760015
|
| 2022/7/6,30.13,30.17,29.89,30.01,26.858,-0.27%,308019
|
| 2022/7/7,30.32,30.46,30.32,30.36,27.171,1.17%,115514
|
| 2022/7/8,30.58,30.65,30.44,30.64,27.421,0.92%,129940
|
| 2022/7/11,30.67,30.69,30.61,30.64,27.421,0.00%,51483
|
| 2022/7/12,30.42,30.42,30.27,30.306,27.122,-1.09%,37739
|
| 2022/7/13,30.3,30.49,30.3,30.4,27.207,0.31%,422489
|
| 2022/7/14,30.285,30.41,30.2,30.35,27.162,-0.16%,53660
|
| 2022/7/15,30.47,30.514,30.42,30.42,27.225,0.23%,336663
|
| 2022/7/18,30.61,30.735,30.54,30.54,27.332,0.39%,334739
|
| 2022/7/19,30.37,30.54,30.37,30.49,27.287,-0.16%,268852
|
| 2022/7/20,30.4,30.49,30.4,30.48,27.278,-0.03%,52208
|
| 2022/7/21,30.13,30.385,30.13,30.29,27.108,-0.62%,67849
|
| 2022/7/22,30.19,30.29,30.09,30.09,26.929,-0.66%,99906
|
| 2022/7/25,30.21,30.22,30.12,30.204,27.032,0.38%,192910
|
| 2022/7/26,30.14,30.29,30.11,30.17,27.001,-0.11%,40465
|
| 2022/7/27,30.25,30.3,30.18,30.24,27.063,0.23%,82551
|
| 2022/7/28,30.32,30.32,30.16,30.19,27.019,-0.17%,40022
|
| 2022/7/29,30.15,30.316,30.15,30.15,26.983,-0.13%,188635
|
| 2022/8/1,30,30.15,30,30.05,26.893,-0.33%,93550
|
| 2022/8/2,30.02,30.13,30.02,30.03,26.876,-0.07%,40466
|
| 2022/8/3,30.01,30.15,30,30.03,26.876,0.00%,57867
|
| 2022/8/4,30.09,30.09,29.88,29.915,26.773,-0.38%,81516
|
| 2022/8/5,29.83,29.96,29.83,29.86,26.723,-0.18%,175973
|
| 2022/8/8,29.83,29.95,29.83,29.91,26.768,0.17%,28092
|
| 2022/8/9,29.994,30.07,29.97,30.05,26.893,0.47%,28332
|
| 2022/8/10,29.992,30.12,29.94,30.12,26.956,0.23%,72260
|
| 2022/8/11,30.19,30.23,30.09,30.18,27.01,0.20%,58910
|
| 2022/8/12,30.2,30.2,30.09,30.15,26.983,-0.10%,105910
|
| 2022/8/15,30.1,30.18,30.024,30.09,26.929,-0.20%,146094
|
| 2022/8/16,30.13,30.2,30.09,30.1,26.938,0.03%,46027
|
| 2022/8/17,30.1,30.2,30.098,30.13,26.965,0.10%,37214
|
| 2022/8/18,30.17,30.25,30.17,30.22,27.046,0.30%,43265
|
| 2022/8/19,30.29,30.3,30.228,30.24,27.063,0.07%,52365
|
| 2022/8/22,30.22,30.31,30.199,30.26,27.081,0.07%,31438
|
| 2022/8/23,30.39,30.4,30.31,30.36,27.171,0.33%,45767
|
| 2022/8/24,30.32,30.417,30.31,30.37,27.18,0.03%,17990
|
| 2022/8/25,30.37,30.42,30.325,30.335,27.149,-0.12%,19869
|
| 2022/8/26,30.37,30.39,30.26,30.37,27.18,0.12%,110261
|
| 2022/8/29,30.5,30.5,30.33,30.38,27.189,0.03%,314268
|
| 2022/8/30,30.3,30.33,30.22,30.23,27.055,-0.49%,63961
|
| 2022/8/31,30.11,30.234,30.11,30.15,26.983,-0.26%,47247
|
| 2022/9/1,30.15,30.21,30.04,30.09,26.929,-0.20%,184550
|
| 2022/9/2,30.17,30.18,30.1,30.18,27.01,0.30%,26763
|
| 2022/9/6,30.19,30.19,30.075,30.11,26.947,-0.23%,16701
|
| 2022/9/7,30.03,30.03,29.93,29.952,26.806,-0.52%,24301
|
| 2022/9/8,29.93,29.98,29.93,29.95,26.804,-0.01%,33838
|
| 2022/9/9,30.03,30.03,29.97,30.004,26.852,0.18%,14839
|
| 2022/9/12,29.99,30.07,29.99,30.06,26.902,0.19%,29887
|
| 2022/9/13,30.052,30.06,29.98,30.06,26.902,0.00%,31041
|
| 2022/9/14,30.07,30.1,30.02,30.07,26.911,0.03%,22543
|
| 2022/9/15,30.02,30.04,29.97,30.04,26.884,-0.10%,31245
|
| 2022/9/16,30.01,30.023,29.89,29.96,26.813,-0.27%,118645
|
| 2022/9/19,29.75,30.002,29.75,30,26.849,0.13%,50988
|
| 2022/9/20,29.87,30,29.87,29.981,26.831,-0.06%,50416
|
| 2022/9/21,29.85,29.98,29.71,29.955,26.808,-0.09%,22073
|
| 2022/9/22,29.9,29.95,29.87,29.91,26.768,-0.15%,45989
|
| 2022/9/23,29.55,29.89,29.55,29.83,26.697,-0.27%,130830
|
| 2022/9/26,29.81,29.89,29.77,29.79,26.661,-0.13%,88271
|
| 2022/9/27,29.76,29.87,29.76,29.84,26.706,0.17%,101685
|
| 2022/9/28,29.87,29.87,29.78,29.82,26.688,-0.07%,85828
|
| 2022/9/29,29.56,29.87,29.56,29.8,26.67,-0.07%,52492
|
| 2022/9/30,29.9,29.9,29.8,29.81,26.679,0.03%,107207
|
| 2022/10/3,29.95,29.95,29.78,29.81,26.679,0.00%,34638
|
| 2022/10/4,29.95,29.95,29.821,29.85,26.714,0.13%,58067
|
| 2022/10/5,29.56,29.93,29.56,29.91,26.768,0.20%,44214
|
| 2022/10/6,29.92,29.92,29.88,29.89,26.75,-0.07%,30416
|
| 2022/10/7,29.89,29.89,29.728,29.847,26.712,-0.14%,99433
|
| 2022/10/10,29.97,29.97,29.86,29.91,26.768,0.21%,37175
|
| 2022/10/11,29.895,29.91,29.8,29.88,26.741,-0.10%,292759
|
| 2022/10/12,29.86,29.91,29.844,29.85,26.714,-0.10%,48593
|
| 2022/10/13,29.94,29.94,29.88,29.91,26.768,0.20%,30604
|
| 2022/10/14,29.9,29.9,29.8,29.9,26.759,-0.03%,31555
|
| 2022/10/17,29.9,29.9,29.85,29.85,26.714,-0.17%,37560
|
| 2022/10/18,29.8,29.892,29.8,29.84,26.706,-0.03%,30135
|
| 2022/10/19,29.77,29.9,29.76,29.8,26.67,-0.13%,88400
|
| 2022/10/20,29.8,29.88,29.781,29.813,26.681,0.04%,61195
|
| 2022/10/21,29.89,29.89,29.73,29.81,26.679,-0.01%,37326
|
| 2022/10/24,29.84,29.89,29.8,29.89,26.75,0.27%,28092
|
| 2022/10/25,29.83,29.89,29.79,29.81,26.679,-0.27%,77770
|
| 2022/10/26,29.89,29.89,29.74,29.83,26.697,0.07%,31725
|
| 2022/10/27,29.9,29.9,29.83,29.87,26.732,0.13%,89553
|
| 2022/10/28,29.89,29.89,29.84,29.84,26.706,-0.10%,162046
|
| 2022/10/31,29.88,29.899,29.84,29.84,26.706,0.00%,42289
|
| 2022/11/1,29.85,29.87,29.82,29.86,26.723,0.07%,186801
|
| 2022/11/2,29.86,29.86,29.82,29.86,26.723,0.00%,19041
|
| 2022/11/3,29.8,29.9,29.8,29.85,26.714,-0.03%,28671
|
| 2022/11/4,29.9,29.9,29.82,29.855,26.719,0.02%,76980
|
| 2022/11/7,29.89,29.9,29.851,29.9,26.759,0.15%,42307
|
| 2022/11/8,29.9,29.9,29.85,29.86,26.723,-0.13%,52639
|
| 2022/11/9,29.9,29.9,29.85,29.89,26.75,0.10%,40942
|
| 2022/11/10,29.9,29.9,29.85,29.86,26.723,-0.10%,71113
|
| 2022/11/11,29.9,29.985,29.9,29.93,26.786,0.23%,102636
|
| 2022/11/14,29.94,29.995,29.9,29.99,26.84,0.20%,18412
|
| 2022/11/15,30,30.18,29.87,29.98,26.831,-0.03%,294869
|
| 2022/11/16,30.04,30.04,29.9,29.9,26.759,-0.27%,25824
|
| 2022/11/17,29.79,29.877,29.7,29.75,26.625,-0.50%,73479
|
| 2022/11/18,29.82,29.888,29.74,29.77,26.643,0.07%,33470
|
| 2022/11/21,29.69,29.74,29.67,29.68,26.562,-0.30%,25350
|
| 2022/11/22,29.46,29.78,29.46,29.71,26.589,0.10%,25789
|
| 2022/11/23,29.69,29.8,29.68,29.75,26.625,0.13%,18424
|
| 2022/11/25,29.7,29.76,29.69,29.735,26.612,-0.05%,11441
|
| 2022/11/28,29.64,29.698,29.62,29.655,26.54,-0.27%,26357
|
| 2022/11/29,29.66,29.794,29.66,29.71,26.589,0.19%,28461
|
| 2022/11/30,29.62,29.98,29.62,29.94,26.795,0.77%,22069
|
| 2022/12/1,30.09,30.09,29.91,29.99,26.84,0.17%,121574
|
| 2022/12/2,29.81,30.08,29.81,30.01,26.858,0.07%,17648
|
| 2022/12/5,30,30.29,29.9,29.93,26.786,-0.27%,52242
|
| 2022/12/6,29.95,30.04,29.895,29.915,26.773,-0.05%,32431
|
| 2022/12/7,29.86,30.05,29.86,30.05,26.893,0.45%,22740
|
| 2022/12/8,30.14,30.186,30.07,30.14,26.974,0.30%,20920
|
| 2022/12/9,30.11,30.177,30.099,30.14,26.974,0.00%,24261
|
| 2022/12/12,29.91,30.109,29.91,30.043,26.887,-0.32%,23059
|
| 2022/12/13,30.25,30.297,30.141,30.2,27.028,0.52%,32710
|
| 2022/12/14,30.48,30.48,30.21,30.286,27.104,0.28%,25987
|
| 2022/12/15,30.26,30.26,30.07,30.12,26.956,-0.55%,29556
|
| 2022/12/16,30.3,30.3,30.082,30.16,26.992,0.13%,24181
|
| 2022/12/19,30.33,30.33,30.09,30.12,26.956,-0.13%,108449
|
| 2022/12/20,29.56,29.56,29.379,29.47,27.145,-2.16%,226717
|
| 2022/12/21,29.47,29.54,29.39,29.42,27.099,-0.17%,51067
|
| 2022/12/22,29.45,29.47,29.16,29.39,27.071,-0.10%,46145
|
| 2022/12/23,29.49,29.53,29.39,29.52,27.191,0.44%,86818
|
| 2022/12/27,29.26,29.63,29.26,29.45,27.126,-0.24%,54789
|
| 2022/12/28,29.59,29.59,29.38,29.405,27.085,-0.15%,106652
|
| 2022/12/29,29.34,29.53,29.33,29.49,27.163,0.29%,90686
|
| 2022/12/30,29.36,29.51,29.35,29.42,27.099,-0.24%,128887
|
| 2023/1/3,29.6,29.6,29.325,29.37,27.053,-0.17%,136494
|
| 2023/1/4,29.43,29.43,29.26,29.35,27.034,-0.07%,42530
|
| 2023/1/5,29.25,29.25,29.1,29.18,26.878,-0.58%,45440
|
| 2023/1/6,29.18,29.45,29.18,29.39,27.071,0.72%,17422
|
| 2023/1/9,29.5,29.579,29.45,29.5,27.172,0.37%,35780
|
| 2023/1/10,29.29,29.61,29.29,29.58,27.246,0.27%,48846
|
| 2023/1/11,29.64,29.68,29.554,29.67,27.329,0.30%,34280
|
| 2023/1/12,29.73,29.855,29.655,29.8,27.449,0.44%,50474
|
| 2023/1/13,29.87,30.01,29.85,29.98,27.615,0.60%,78108
|
| 2023/1/17,30,30.04,29.905,30.03,27.661,0.17%,27271
|
| 2023/1/18,30.107,30.13,29.79,29.87,27.513,-0.53%,37512
|
| 2023/1/19,29.83,29.98,29.83,29.955,27.591,0.28%,27982
|
| 2023/1/20,29.96,29.96,29.884,29.95,27.587,-0.02%,13252
|
| 2023/1/23,30,30,29.56,29.84,27.486,-0.37%,27250
|
| 2023/1/24,29.82,29.93,29.82,29.93,27.568,0.30%,22875
|
| 2023/1/25,29.8,30.05,29.8,30,27.633,0.23%,42149
|
| 2023/1/26,30.14,30.17,30.04,30.17,27.79,0.57%,50319
|
| 2023/1/27,30.17,30.17,30.01,30.12,27.743,-0.17%,22355
|
| 2023/1/30,30.09,30.219,30.09,30.17,27.79,0.17%,38307
|
| 2023/1/31,30.12,30.38,30.12,30.38,27.983,0.70%,46895
|
| 2023/2/1,30.38,30.38,30.07,30.34,27.946,-0.13%,41508
|
| 2023/2/2,30.39,30.55,30.1,30.14,27.762,-0.66%,262059
|
| 2023/2/3,29.85,30,29.8,29.81,27.458,-1.09%,42779
|
| 2023/2/6,29.85,29.85,29.65,29.68,27.338,-0.44%,35006
|
| 2023/2/7,29.61,29.82,29.61,29.73,27.384,0.17%,44458
|
| 2023/2/8,29.75,29.82,29.68,29.82,27.467,0.30%,30009
|
| 2023/2/9,29.86,29.93,29.71,29.75,27.403,-0.23%,81904
|
| 2023/2/10,29.84,29.84,29.76,29.79,27.44,0.13%,50271
|
| 2023/2/13,29.8,29.82,29.67,29.76,27.412,-0.10%,35050
|
| 2023/2/14,29.96,29.96,29.72,29.77,27.421,0.03%,55431
|
| 2023/2/15,29.77,29.77,29.53,29.638,27.299,-0.44%,16633
|
| 2023/2/16,29.62,29.729,29.59,29.64,27.301,0.01%,38465
|
| 2023/2/17,29.64,29.77,29.59,29.71,27.366,0.24%,68823
|
| 2023/2/21,30.07,30.07,29.81,29.9,27.541,0.64%,74575
|
| 2023/2/22,29.89,29.89,29.755,29.78,27.43,-0.40%,16139
|
| 2023/2/23,29.74,29.78,29.66,29.725,27.38,-0.18%,47117
|
| 2023/2/24,29.58,29.58,29.4,29.41,27.089,-1.06%,38402
|
| 2023/2/27,29.41,29.59,29.41,29.57,27.237,0.54%,29095
|
| 2023/2/28,29.72,29.72,29.474,29.49,27.163,-0.27%,105864
|
| 2023/3/1,29.78,29.78,29.64,29.71,27.366,0.75%,172759
|
| 2023/3/2,29.44,29.7,29.44,29.64,27.301,-0.24%,56826
|
| 2023/3/3,29.66,29.912,29.66,29.885,27.527,0.83%,56719
|
| 2023/3/6,29.65,29.909,29.65,29.87,27.513,-0.05%,46029
|
| 2023/3/7,29.77,29.8,29.59,29.62,27.283,-0.84%,61274
|
| 2023/3/8,29.72,29.72,29.59,29.625,27.288,0.02%,22072
|
| 2023/3/9,29.71,29.792,29.637,29.68,27.338,0.19%,47697
|
| 2023/3/10,29.73,29.816,29.72,29.78,27.43,0.34%,52892
|
| 2023/3/13,29.75,30.035,29.75,29.95,27.587,0.57%,31369
|
| 2023/3/14,29.75,29.95,29.75,29.85,27.495,-0.33%,77357
|
| 2023/3/15,29.85,29.9,29.77,29.78,27.43,-0.23%,31052
|
| 2023/3/16,29.86,29.86,29.745,29.815,27.463,0.12%,18303
|
| 2023/3/17,29.82,30.075,29.82,30.025,27.656,0.70%,28513
|
| 2023/3/20,30.03,30.07,29.985,30.025,27.656,0.00%,86882
|
| 2023/3/21,30,30.15,29.92,29.94,27.578,-0.28%,23846
|
| 2023/3/22,29.83,30.11,29.83,30.1,27.725,0.53%,12048
|
| 2023/3/23,30.24,30.24,30.09,30.13,27.753,0.10%,27604
|
| 2023/3/24,30.26,30.38,30.09,30.1,27.725,-0.10%,56072
|
| 2023/3/27,29.85,30.15,29.85,30.15,27.771,0.17%,28703
|
| 2023/3/28,30.38,30.41,30.21,30.36,27.965,0.70%,210665
|
| 2023/3/29,30.08,30.35,30.08,30.32,27.928,-0.13%,56762
|
| 2023/3/30,30.48,30.55,30.4,30.55,28.14,0.76%,70433
|
| 2023/3/31,30.61,30.69,30.525,30.67,28.25,0.39%,46982
|
| 2023/4/3,30.67,30.79,30.66,30.71,28.287,0.13%,262630
|
| 2023/4/4,30.79,30.89,30.64,30.836,28.403,0.41%,50304
|
| 2023/4/5,30.87,30.95,30.84,30.93,28.49,0.30%,97756
|
| 2023/4/6,31.21,31.21,30.85,31.01,28.563,0.26%,41427
|
| 2023/4/10,31.01,31.01,30.85,30.96,28.517,-0.16%,38603
|
| 2023/4/11,30.97,31.28,30.97,31.14,28.683,0.58%,56117
|
| 2023/4/12,31.03,31.19,31.03,31.18,28.72,0.13%,70002
|
| 2023/4/13,31.453,31.48,31.287,31.305,28.835,0.40%,18441
|
| 2023/4/14,31.43,31.43,31.05,31.14,28.683,-0.53%,52879
|
| 2023/4/17,31.23,31.23,31.088,31.17,28.711,0.10%,46705
|
| 2023/4/18,31.27,31.28,31.111,31.23,28.766,0.19%,89927
|
| 2023/4/19,31.2,31.25,31.16,31.2,28.738,-0.10%,16091
|
| 2023/4/20,31.15,31.35,31.15,31.305,28.835,0.34%,38585
|
| 2023/4/21,31.23,31.23,31.045,31.12,28.665,-0.59%,69657
|
| 2023/4/24,31.01,31.31,31.01,31.27,28.803,0.48%,47019
|
| 2023/4/25,31.18,31.319,31.06,31.319,28.848,0.16%,17071
|
| 2023/4/26,31.34,31.34,31.16,31.23,28.766,-0.28%,43562
|
| 2023/4/27,31.16,31.34,31.16,31.33,28.858,0.32%,25479
|
| 2023/4/28,31.22,31.39,31.22,31.37,28.895,0.13%,17523
|
| 2023/5/1,31.49,31.51,31.2,31.27,28.803,-0.32%,71770
|
| 2023/5/2,31.29,31.33,31.2,31.25,28.784,-0.06%,49926
|
| 2023/5/3,31.22,31.45,31.15,31.26,28.794,0.03%,31065
|
| 2023/5/4,31.11,31.458,31.11,31.45,28.969,0.61%,33506
|
| 2023/5/5,31.51,31.58,31.408,31.53,29.042,0.25%,30526
|
| 2023/5/8,31.62,31.62,31.45,31.51,29.024,-0.06%,45224
|
| 2023/5/9,31.475,31.52,31.41,31.5,29.015,-0.03%,58824
|
| 2023/5/10,31.41,31.49,31.406,31.445,28.964,-0.17%,67109
|
| 2023/5/11,31.25,31.25,31.09,31.1,28.646,-1.10%,53132
|
| 2023/5/12,31.2,31.2,31.05,31.05,28.6,-0.16%,20603
|
| 2023/5/15,31.13,31.16,31.08,31.09,28.637,0.13%,43955
|
| 2023/5/16,31.06,31.12,30.89,30.89,28.453,-0.64%,113386
|
| 2023/5/17,31,31,30.8,30.8,28.37,-0.29%,22066
|
| 2023/5/18,30.72,30.76,30.7,30.76,28.333,-0.13%,58746
|
| 2023/5/19,30.82,30.85,30.76,30.8,28.37,0.13%,18733
|
| 2023/5/22,30.8,30.86,30.79,30.825,28.393,0.08%,25131
|
| 2023/5/23,30.82,30.84,30.76,30.81,28.379,-0.05%,42487
|
| 2023/5/24,30.81,30.81,30.68,30.69,28.268,-0.39%,41683
|
| 2023/5/25,30.66,30.66,30.53,30.53,28.121,-0.52%,32006
|
| 2023/5/26,30.75,30.75,30.63,30.66,28.241,0.43%,56510
|
| 2023/5/30,30.66,30.74,30.66,30.73,28.305,0.23%,52632
|
| 2023/5/31,30.77,30.78,30.69,30.75,28.324,0.07%,28766
|
| 2023/6/1,30.78,30.8,30.72,30.74,28.315,-0.03%,229962
|
| 2023/6/2,30.735,30.79,30.64,30.67,28.25,-0.23%,64526
|
| 2023/6/5,30.75,30.75,30.6,30.69,28.268,0.07%,84800
|
| 2023/6/6,30.65,30.729,30.618,30.67,28.25,-0.07%,58609
|
| 2023/6/7,30.67,30.735,30.6,30.604,28.189,-0.22%,34260
|
| 2023/6/8,30.76,30.909,30.751,30.87,28.434,0.87%,22553
|
| 2023/6/9,30.91,30.939,30.84,30.857,28.422,-0.04%,19558
|
| 2023/6/12,30.79,30.87,30.78,30.8,28.37,-0.18%,28909
|
| 2023/6/13,30.8,30.82,30.72,30.74,28.315,-0.19%,62569
|
| 2023/6/14,30.76,30.85,30.75,30.76,28.333,0.07%,39198
|
| 2023/6/15,30.82,30.846,30.781,30.81,28.379,0.16%,29512
|
| 2023/6/16,31.12,31.12,30.808,30.88,28.444,0.23%,41217
|
| 2023/6/20,30.76,30.79,30.73,30.785,28.356,-0.31%,46834
|
| 2023/6/21,30.25,30.25,30.14,30.16,28.284,-2.03%,20901
|
| 2023/6/22,30.07,30.09,30.01,30.044,28.176,-0.38%,68452
|
| 2023/6/23,30,30.03,29.85,29.863,28.005,-0.60%,22577
|
| 2023/6/26,29.91,30,29.83,29.882,28.023,0.06%,29524
|
| 2023/6/27,29.74,29.789,29.68,29.73,27.881,-0.51%,80401
|
| 2023/6/28,29.7,29.7,29.54,29.54,27.703,-0.64%,34637
|
| 2023/6/29,29.46,29.505,29.45,29.47,27.637,-0.24%,25538
|
| 2023/6/30,29.57,29.62,29.37,29.43,27.6,-0.14%,26480
|
| 2023/7/3,29.45,29.52,29.45,29.498,27.664,0.23%,15094
|
| 2023/7/5,29.59,29.59,29.44,29.5,27.665,0.01%,75320
|
| 2023/7/6,29.39,29.43,29.329,29.365,27.539,-0.46%,43884
|
| 2023/7/7,29.4,29.47,29.39,29.39,27.562,0.09%,31579
|
| 2023/7/10,29.42,29.51,29.42,29.46,27.628,0.24%,37910
|
| 2023/7/11,29.5,29.54,29.48,29.52,27.684,0.20%,61848
|
| 2023/7/12,29.71,29.75,29.64,29.65,27.806,0.44%,95946
|
| 2023/7/13,29.71,29.85,29.71,29.85,27.994,0.67%,23142
|
| 2023/7/14,29.9,29.9,29.82,29.84,27.984,-0.03%,160098
|
| 2023/7/17,29.85,29.859,29.772,29.78,27.928,-0.20%,43226
|
| 2023/7/18,29.86,29.929,29.86,29.89,28.031,0.37%,43788
|
| 2023/7/19,29.94,30,29.89,29.91,28.05,0.07%,36779
|
| 2023/7/20,29.95,29.957,29.876,29.91,28.05,0.00%,35482
|
| 2023/7/21,29.974,30.01,29.954,29.985,28.12,0.25%,60329
|
| 2023/7/24,29.98,30.155,29.98,30.1,28.228,0.38%,38453
|
| 2023/7/25,30.12,30.12,30.03,30.11,28.237,0.03%,29037
|
| 2023/7/26,30.16,30.26,30.101,30.26,28.378,0.50%,88925
|
| 2023/7/27,30.12,30.12,29.925,29.93,28.069,-1.09%,27207
|
| 2023/7/28,29.91,30.044,29.85,29.92,28.059,-0.03%,56158
|
| 2023/7/31,29.92,29.975,29.798,29.87,28.012,-0.17%,43344
|
| 2023/8/1,29.8,29.93,29.8,29.915,28.054,0.15%,49061
|
| 2023/8/2,29.89,29.89,29.55,29.64,27.797,-0.92%,22608
|
| 2023/8/3,29.52,29.71,29.51,29.64,27.797,0.00%,83888
|
| 2023/8/4,29.73,29.743,29.61,29.61,27.768,-0.10%,12619
|
| 2023/8/7,29.65,29.65,29.51,29.59,27.75,-0.07%,15531
|
| 2023/8/8,29.35,29.626,29.32,29.57,27.731,-0.07%,25271
|
| 2023/8/9,29.63,29.749,29.601,29.724,27.875,0.52%,28096
|
| 2023/8/10,29.77,29.815,29.65,29.7,27.853,-0.08%,29348
|
| 2023/8/11,29.66,29.891,29.63,29.76,27.909,0.20%,26081
|
| 2023/8/14,29.61,29.64,29.53,29.6,27.759,-0.54%,19610
|
| 2023/8/15,29.5,29.5,29.23,29.25,27.431,-1.18%,19824
|
| 2023/8/16,29.35,29.425,29.22,29.23,27.412,-0.07%,25473
|
| 2023/8/17,29.41,29.41,29.22,29.26,27.44,0.10%,37057
|
| 2023/8/18,29.29,29.49,29.29,29.39,27.562,0.44%,26948
|
| 2023/8/21,29.51,29.52,29.27,29.29,27.468,-0.34%,23717
|
| 2023/8/22,29.4,29.4,29.27,29.35,27.525,0.20%,44162
|
| 2023/8/23,29.35,29.54,29.26,29.49,27.656,0.48%,68169
|
| 2023/8/24,29.46,29.568,29.35,29.5,27.665,0.03%,35600
|
| 2023/8/25,29.68,29.855,29.65,29.81,27.956,1.05%,11639
|
| 2023/8/28,29.71,29.82,29.67,29.706,27.858,-0.35%,25260
|
| 2023/8/29,29.65,29.71,29.61,29.66,27.815,-0.15%,30342
|
| 2023/8/30,29.74,29.785,29.62,29.64,27.797,-0.07%,37251
|
| 2023/8/31,29.65,29.74,29.59,29.64,27.797,0.00%,33654
|
| 2023/9/1,29.8,29.939,29.8,29.9,28.04,0.88%,39927
|
| 2023/9/5,29.98,30.12,29.97,30,28.134,0.33%,39238
|
| 2023/9/6,29.95,30.06,29.89,29.96,28.097,-0.13%,36649
|
| 2023/9/7,29.9,29.959,29.87,29.93,28.069,-0.10%,18594
|
| 2023/9/8,30.11,30.11,30.02,30.03,28.162,0.33%,23037
|
| 2023/9/11,30.23,30.31,30.21,30.27,28.387,0.80%,22006
|
| 2023/9/12,30.298,30.36,30.29,30.3,28.416,0.10%,30675
|
| 2023/9/13,30.22,30.49,30.22,30.4,28.509,0.33%,35102
|
| 2023/9/14,30.45,30.575,30.45,30.525,28.627,0.41%,64122
|
| 2023/9/15,30.43,30.469,30.333,30.35,28.462,-0.57%,15472
|
| 2023/9/18,30.4,30.4,30.28,30.29,28.406,-0.20%,17324
|
| 2023/9/19,30.12,30.12,30.009,30.08,28.504,-0.69%,17697
|
| 2023/9/20,29.93,29.99,29.85,29.85,28.286,-0.76%,12407
|
| 2023/9/21,29.94,29.945,29.831,29.86,28.295,0.03%,48565
|
| 2023/9/22,29.91,29.925,29.73,29.79,28.229,-0.23%,45216
|
| 2023/9/25,29.71,29.78,29.61,29.78,28.22,-0.03%,57328
|
| 2023/9/26,29.66,29.81,29.66,29.81,28.248,0.10%,33950
|
| 2023/9/27,29.76,29.975,29.76,29.93,28.362,0.40%,35036
|
| 2023/9/28,29.867,29.995,29.867,29.896,28.329,-0.11%,23060
|
| 2023/9/29,29.853,29.853,29.65,29.69,28.134,-0.69%,42878
|
| 2023/10/2,29.71,29.71,29.591,29.65,28.096,-0.13%,89208
|
| 2023/10/3,29.59,29.59,29.44,29.51,27.964,-0.47%,249791
|
| 2023/10/4,29.4,29.4,29.08,29.12,27.594,-1.32%,27319
|
| 2023/10/5,29.01,29.073,28.9,28.978,27.459,-0.49%,25810
|
| 2023/10/6,29.07,29.08,28.98,29.01,27.49,0.11%,20115
|
| 2023/10/9,29.23,29.285,29.2,29.259,27.726,0.86%,32894
|
| 2023/10/10,29.27,29.29,29.21,29.24,27.708,-0.06%,32832
|
| 2023/10/11,29.12,29.16,29,29.14,27.613,-0.34%,27921
|
| 2023/10/12,29.16,29.35,29.02,29.18,27.651,0.14%,51392
|
| 2023/10/13,29.41,29.53,29.37,29.49,27.945,1.06%,27946
|
| 2023/10/16,29.44,29.46,29.37,29.44,27.897,-0.17%,25557
|
| 2023/10/17,29.39,29.47,29.331,29.44,27.897,0.00%,18726
|
| 2023/10/18,29.44,29.59,29.39,29.58,28.03,0.48%,157308
|
| 2023/10/19,29.43,29.614,29.42,29.59,28.039,0.03%,26494
|
| 2023/10/20,29.48,29.56,29.42,29.47,27.926,-0.41%,44290
|
| 2023/10/23,29.43,29.54,29.4,29.41,27.869,-0.20%,20551
|
| 2023/10/24,29.37,29.37,29.17,29.24,27.708,-0.58%,24278
|
| 2023/10/25,29.29,29.4,29.18,29.4,27.859,0.55%,172187
|
| 2023/10/26,29.17,29.39,29.17,29.325,27.789,-0.26%,22887
|
| 2023/10/27,29.42,29.49,29.32,29.44,27.897,0.39%,44089
|
| 2023/10/30,29.38,29.38,29.08,29.122,27.596,-1.08%,43051
|
| 2023/10/31,29.18,29.32,29.14,29.2,27.67,0.27%,117633
|
| 2023/11/1,29.25,29.334,29.1,29.12,27.594,-0.27%,124673
|
| 2023/11/2,29.2,29.36,29.171,29.32,27.784,0.69%,59531
|
| 2023/11/3,29.27,29.327,29.21,29.24,27.708,-0.27%,35603
|
| 2023/11/6,29.29,29.338,29.212,29.25,27.717,0.03%,137692
|
| 2023/11/7,29.01,29.01,28.83,28.87,27.357,-1.30%,19008
|
| 2023/11/8,28.71,28.819,28.52,28.61,27.111,-0.90%,132840
|
| 2023/11/9,28.61,28.74,28.6,28.61,27.111,0.00%,26178
|
| 2023/11/10,28.64,28.71,28.63,28.65,27.149,0.14%,27806
|
| 2023/11/13,28.66,28.92,28.66,28.92,27.405,0.94%,48442
|
| 2023/11/14,28.93,28.969,28.83,28.849,27.338,-0.25%,36575
|
| 2023/11/15,28.78,28.88,28.78,28.85,27.338,0.00%,17821
|
| 2023/11/16,28.595,28.61,28.51,28.51,27.016,-1.18%,87432
|
| 2023/11/17,28.64,28.72,28.61,28.67,27.168,0.56%,21256
|
| 2023/11/20,28.8,28.95,28.8,28.89,27.376,0.77%,87304
|
| 2023/11/21,28.97,29.03,28.9,29.03,27.509,0.48%,19240
|
| 2023/11/22,28.75,28.9,28.741,28.85,27.338,-0.62%,20697
|
| 2023/11/24,28.9,28.909,28.74,28.74,27.234,-0.38%,6771
|
| 2023/11/27,28.73,28.803,28.721,28.749,27.243,0.03%,28708
|
| 2023/11/28,28.771,28.94,28.771,28.86,27.348,0.39%,20451
|
| 2023/11/29,28.94,28.979,28.77,28.97,27.452,0.38%,20122
|
| 2023/11/30,28.95,28.956,28.63,28.63,27.13,-1.17%,23257
|
| 2023/12/1,28.59,28.795,28.56,28.57,27.073,-0.21%,107282
|
| 2023/12/4,28.5,28.565,28.45,28.49,26.997,-0.28%,36873
|
| 2023/12/5,28.46,28.52,28.32,28.32,26.836,-0.60%,61331
|
| 2023/12/6,28.23,28.23,27.95,27.972,26.506,-1.23%,45275
|
| 2023/12/7,28,28.004,27.89,27.94,26.476,-0.11%,246651
|
| 2023/12/8,28.18,28.18,27.72,27.78,26.324,-0.57%,124721
|
| 2023/12/11,27.78,27.78,27.69,27.71,26.258,-0.25%,107526
|
| 2023/12/12,27.68,27.7,27.61,27.64,26.192,-0.25%,35360
|
| 2023/12/13,27.66,27.92,27.61,27.898,26.436,0.93%,75306
|
| 2023/12/14,28.03,28.072,27.99,28.035,26.566,0.49%,28976
|
| 2023/12/15,28.01,28.03,27.92,27.961,26.496,-0.26%,82242
|
| 2023/12/18,28.03,28.066,27.991,28.044,26.574,0.30%,56675
|
| 2023/12/19,28.02,28.148,28.02,28.09,26.618,0.16%,122243
|
| 2023/12/20,28.11,28.18,28.05,28.069,26.598,-0.07%,72030
|
| 2023/12/21,27.9,27.93,27.86,27.913,26.635,-0.56%,27845
|
| 2023/12/22,27.97,27.995,27.87,27.899,26.622,-0.05%,86599
|
| 2023/12/26,27.81,27.97,27.81,27.95,26.671,0.18%,34622
|
| 2023/12/27,27.94,28.01,27.93,27.952,26.672,0.01%,72716
|
| 2023/12/28,27.92,27.99,27.83,27.88,26.604,-0.26%,82646
|
| 2023/12/29,27.81,27.87,27.8,27.805,26.532,-0.27%,95319
|
| 2024/1/2,27.81,27.82,27.7,27.704,26.436,-0.36%,52012
|
| 2024/1/3,27.66,27.69,27.624,27.658,26.392,-0.17%,37051
|
| 2024/1/4,27.71,27.71,27.622,27.656,26.391,-0.01%,66747
|
| 2024/1/5,27.68,27.79,27.68,27.703,26.435,0.17%,30081
|
| 2024/1/8,27.6,27.66,27.562,27.653,26.387,-0.18%,59091
|
| 2024/1/9,27.68,27.7,27.64,27.665,26.399,0.04%,40684
|
| 2024/1/10,27.7,27.7,27.6,27.63,26.365,-0.13%,25428
|
| 2024/1/11,27.67,27.7,27.6,27.655,26.389,0.09%,42445
|
| 2024/1/12,27.83,27.87,27.736,27.777,26.506,0.44%,28415
|
| 2024/1/16,27.76,27.762,27.66,27.66,26.394,-0.42%,122935
|
| 2024/1/17,27.61,27.62,27.56,27.602,26.338,-0.21%,84165
|
| 2024/1/18,27.63,27.71,27.598,27.71,26.442,0.39%,16334
|
| 2024/1/19,27.7,27.724,27.64,27.685,26.418,-0.09%,43119
|
| 2024/1/22,27.57,27.679,27.57,27.63,26.365,-0.20%,27430
|
| 2024/1/23,27.59,27.698,27.59,27.675,26.408,0.16%,37982
|
| 2024/1/24,27.73,27.73,27.66,27.68,26.413,0.02%,38947
|
| 2024/1/25,27.75,27.815,27.73,27.772,26.5,0.33%,18967
|
| 2024/1/26,27.76,27.857,27.74,27.825,26.552,0.19%,65907
|
| 2024/1/29,27.85,27.91,27.81,27.88,26.604,0.20%,11661
|
| 2024/1/30,27.866,27.9,27.835,27.88,26.604,0.00%,47834
|
| 2024/1/31,27.9,27.95,27.82,27.87,26.594,-0.04%,61858
|
| 2024/2/1,27.87,27.974,27.85,27.885,26.609,0.05%,33005
|
| 2024/2/2,27.7,27.78,27.7,27.74,26.47,-0.52%,40168
|
| 2024/2/5,27.68,27.766,27.66,27.732,26.463,-0.03%,31684
|
| 2024/2/6,27.77,27.803,27.77,27.772,26.501,0.14%,26047
|
| 2024/2/7,28,28,27.8,27.8,26.528,0.10%,21960
|
| 2024/2/8,27.82,27.92,27.82,27.893,26.616,0.33%,47755
|
| 2024/2/9,27.89,27.96,27.89,27.903,26.626,0.04%,56678
|
| 2024/2/12,27.92,27.93,27.88,27.93,26.652,0.10%,33627
|
| 2024/2/13,27.795,27.83,27.75,27.8,26.528,-0.47%,51317
|
| 2024/2/14,27.78,27.787,27.72,27.762,26.491,-0.14%,46562
|
| 2024/2/15,27.86,27.89,27.825,27.88,26.604,0.43%,37994
|
| 2024/2/16,27.81,27.94,27.81,27.92,26.642,0.14%,164540
|
| 2024/2/20,27.81,27.86,27.77,27.78,26.508,-0.50%,58377
|
| 2024/2/21,27.65,27.8,27.65,27.793,26.52,0.05%,43418
|
| 2024/2/22,27.75,27.82,27.745,27.79,26.518,-0.01%,79947
|
| 2024/2/23,27.76,27.835,27.73,27.782,26.511,-0.03%,69178
|
| 2024/2/26,27.74,27.85,27.74,27.822,26.549,0.14%,34253
|
| 2024/2/27,27.85,27.9,27.82,27.83,26.556,0.03%,17436
|
| 2024/2/28,27.83,27.83,27.75,27.8,26.528,-0.11%,126925
|
| 2024/2/29,27.795,27.89,27.795,27.85,26.575,0.18%,22645
|
| 2024/3/1,27.87,28.012,27.85,27.98,26.699,0.47%,66878
|
| 2024/3/4,28,28.145,28,28.13,26.842,0.54%,64211
|
| 2024/3/5,28.119,28.18,28.08,28.09,26.804,-0.14%,74065
|
| 2024/3/6,28.23,28.279,28.19,28.22,26.928,0.46%,32377
|
| 2024/3/7,28.27,28.39,28.27,28.34,27.043,0.43%,25095
|
| 2024/3/8,28.35,28.36,28.28,28.3,27.005,-0.14%,37418
|
| 2024/3/11,28.32,28.41,28.3,28.335,27.038,0.12%,29849
|
| 2024/3/12,28.27,28.3,28.242,28.29,26.995,-0.16%,10664
|
| 2024/3/13,28.35,28.5,28.349,28.45,27.148,0.57%,24355
|
| 2024/3/14,28.43,28.47,28.411,28.42,27.119,-0.11%,9782
|
| 2024/3/15,28.51,28.64,28.5,28.55,27.243,0.46%,9541
|
| 2024/3/18,28.68,28.72,28.657,28.665,27.353,0.40%,23281
|
| 2024/3/19,28.34,28.34,28.232,28.285,27.261,-1.33%,25555
|
| 2024/3/20,28.16,28.39,28.15,28.39,27.362,0.37%,21627
|
| 2024/3/21,28.04,28.315,28.04,28.215,27.193,-0.62%,27851
|
| 2024/3/22,28.2,28.21,28.05,28.06,27.044,-0.55%,26648
|
| 2024/3/25,28.31,28.31,28.12,28.15,27.131,0.32%,30692
|
| 2024/3/26,28.36,28.36,28.06,28.07,27.054,-0.28%,60042
|
| 2024/3/27,28.03,28.13,28.03,28.11,27.092,0.14%,37514
|
| 2024/3/28,28.26,28.3,28.157,28.3,27.275,0.68%,49614
|
| 2024/4/1,28.45,28.46,28.35,28.46,27.43,0.57%,71778
|
| 2024/4/2,28.59,28.757,28.59,28.757,27.716,1.04%,16250
|
| 2024/4/3,28.93,29.16,28.93,29.13,28.075,1.30%,29716
|
| 2024/4/4,29.17,29.247,29.049,29.09,28.037,-0.14%,32170
|
| 2024/4/5,29.26,29.408,29.14,29.28,28.22,0.65%,38725
|
| 2024/4/8,29.42,29.456,29.234,29.42,28.355,0.48%,22960
|
| 2024/4/9,29.53,29.58,29.315,29.37,28.307,-0.17%,27507
|
| 2024/4/10,29.35,29.42,29.23,29.34,28.278,-0.10%,51700
|
| 2024/4/11,29.4,29.45,29.221,29.43,28.364,0.31%,25474
|
| 2024/4/12,29.82,29.92,29.34,29.365,28.301,-0.22%,42751
|
| 2024/4/15,29.57,29.695,29.29,29.695,28.62,1.12%,33238
|
| 2024/4/16,29.55,29.56,29.39,29.5,28.432,-0.66%,34737
|
| 2024/4/17,29.5,29.62,29.29,29.33,28.268,-0.58%,44422
|
| 2024/4/18,29.38,29.429,29.31,29.31,28.249,-0.07%,160715
|
| 2024/4/19,29.36,29.51,29.36,29.46,28.393,0.51%,38281
|
| 2024/4/22,29.11,29.24,29.06,29.24,28.181,-0.75%,247163
|
| 2024/4/23,29.03,29.25,28.99,29.19,28.133,-0.17%,71603
|
| 2024/4/24,29.24,29.29,29.2,29.24,28.181,0.17%,33009
|
| 2024/4/25,29.25,29.38,29.22,29.36,28.297,0.41%,15033
|
| 2024/4/26,29.57,29.57,29.335,29.43,28.364,0.24%,91899
|
| 2024/4/29,29.45,29.535,29.41,29.45,28.384,0.07%,70119
|
| 2024/4/30,29.21,29.21,29.05,29.05,27.998,-1.36%,66044
|
| 2024/5/1,29.07,29.13,28.88,28.937,27.889,-0.39%,34970
|
| 2024/5/2,28.83,28.93,28.8,28.9,27.854,-0.13%,26988
|
| 2024/5/3,28.91,28.92,28.8,28.88,27.834,-0.07%,41816
|
| 2024/5/6,29.08,29.16,29.08,29.122,28.067,0.84%,27581
|
| 2024/5/7,29.065,29.107,29.03,29.061,28.008,-0.21%,204577
|
| 2024/5/8,28.91,29.07,28.91,29.038,27.987,-0.08%,12352
|
| 2024/5/9,28.943,29.284,28.943,29.27,28.21,0.80%,12657
|
| 2024/5/10,29.402,29.402,29.31,29.328,28.266,0.20%,10839
|
| 2024/5/13,29.37,29.53,29.37,29.52,28.451,0.65%,18141
|
| 2024/5/14,29.47,29.54,29.3,29.44,28.374,-0.27%,25273
|
| 2024/5/15,29.53,29.7,29.419,29.685,28.61,0.83%,23905
|
| 2024/5/16,29.76,29.76,29.63,29.715,28.639,0.10%,14026
|
| 2024/5/17,29.98,30.14,29.905,30.138,29.047,1.42%,20114
|
| 2024/5/20,30.19,30.37,30.165,30.31,29.213,0.57%,19598
|
| 2024/5/21,30.32,30.4,30.27,30.325,29.227,0.05%,34495
|
| 2024/5/22,30.12,30.12,29.866,29.891,28.808,-1.43%,56214
|
| 2024/5/23,29.92,29.98,29.67,29.72,28.644,-0.57%,21857
|
| 2024/5/24,29.81,29.83,29.74,29.805,28.726,0.29%,12733
|
| 2024/5/28,30.15,30.22,30.081,30.21,29.116,1.36%,58550
|
| 2024/5/29,30.07,30.11,30,30,28.914,-0.70%,22983
|
| 2024/5/30,29.88,29.9,29.711,29.76,28.682,-0.80%,29017
|
| 2024/5/31,29.84,29.865,29.58,29.625,28.552,-0.45%,116465
|
| 2024/6/3,29.67,29.67,29.474,29.49,28.422,-0.46%,84501
|
| 2024/6/4,29.27,29.4,29.16,29.22,28.162,-0.92%,81673
|
| 2024/6/5,29.27,29.32,29.175,29.31,28.249,0.31%,38115
|
| 2024/6/6,29.44,29.58,29.41,29.536,28.467,0.77%,12591
|
| 2024/6/7,29.24,29.24,29.01,29.021,27.97,-1.74%,58899
|
| 2024/6/10,29.13,29.22,29.08,29.21,28.152,0.65%,8837
|
| 2024/6/11,29.13,29.243,29.13,29.22,28.162,0.03%,17317
|
| 2024/6/12,29.48,29.48,29.23,29.25,28.191,0.10%,23802
|
| 2024/6/13,29.28,29.29,29.15,29.189,28.132,-0.21%,41238
|
| 2024/6/14,29.25,29.29,29.21,29.25,28.191,0.21%,29604
|
| 2024/6/17,29.13,29.209,29.11,29.19,28.133,-0.21%,25629
|
| 2024/6/18,29.186,29.27,29.186,29.256,28.197,0.23%,29906
|
| 2024/6/20,29.49,29.52,29.37,29.455,28.389,0.68%,49753
|
| 2024/6/21,29.51,29.51,29.21,29.232,28.174,-0.76%,31173
|
| 2024/6/24,29.22,29.31,29.22,29.3,28.239,0.23%,63270
|
| 2024/6/25,28.93,28.93,28.78,28.82,28.09,-1.64%,98423
|
| 2024/6/26,28.82,28.85,28.745,28.775,28.046,-0.16%,74465
|
| 2024/6/27,28.9,28.959,28.88,28.919,28.186,0.50%,29865
|
| 2024/6/28,29.05,29.05,28.895,28.914,28.181,-0.02%,36858
|
| 2024/7/1,29.04,29.14,28.97,29.14,28.402,0.78%,42668
|
| 2024/7/2,29.12,29.19,29.071,29.115,28.377,-0.09%,40471
|
| 2024/7/3,29.24,29.31,29.22,29.25,28.509,0.46%,32435
|
| 2024/7/5,29.39,29.509,29.39,29.459,28.713,0.71%,36130
|
| 2024/7/8,29.32,29.36,29.22,29.265,28.524,-0.66%,26998
|
| 2024/7/9,29.23,29.29,29.181,29.195,28.455,-0.24%,23179
|
| 2024/7/10,29.19,29.25,29.16,29.206,28.466,0.04%,25975
|
| 2024/7/11,29.32,29.36,29.24,29.335,28.592,0.44%,16903
|
| 2024/7/12,29.29,29.33,29.24,29.245,28.504,-0.31%,192442
|
| 2024/7/15,29.23,29.23,29.12,29.138,28.399,-0.37%,31716
|
| 2024/7/16,29.04,29.21,29.04,29.19,28.45,0.18%,37606
|
| 2024/7/17,29.18,29.244,29.115,29.148,28.41,-0.14%,91481
|
| 2024/7/18,29.1,29.11,28.99,28.999,28.265,-0.51%,14895
|
| 2024/7/19,28.82,28.889,28.74,28.79,28.061,-0.72%,8120
|
| 2024/7/22,28.66,28.77,28.651,28.77,28.041,-0.07%,28686
|
| 2024/7/23,28.72,28.72,28.64,28.67,27.944,-0.35%,57768
|
| 2024/7/24,28.69,28.78,28.63,28.632,27.907,-0.13%,28981
|
| 2024/7/25,28.61,28.61,28.455,28.566,27.842,-0.23%,14087
|
| 2024/7/26,28.55,28.578,28.48,28.541,27.818,-0.09%,21727
|
| 2024/7/29,28.58,28.6,28.42,28.46,27.739,-0.28%,82918
|
| 2024/7/30,28.43,28.54,28.41,28.539,27.815,0.28%,19372
|
| 2024/7/31,28.72,28.9,28.71,28.885,28.153,1.21%,19843
|
| 2024/8/1,28.89,28.919,28.65,28.712,27.985,-0.60%,25829
|
| 2024/8/2,28.65,28.65,28.43,28.525,27.802,-0.65%,69866
|
| 2024/8/5,28.19,28.371,28.16,28.362,27.643,-0.57%,59375
|
| 2024/8/6,28.25,28.33,28.25,28.264,27.548,-0.35%,24220
|
| 2024/8/7,28.336,28.359,28.25,28.284,27.567,0.07%,28416
|
| 2024/8/8,28.37,28.455,28.335,28.435,27.715,0.53%,242391
|
| 2024/8/9,28.44,28.506,28.426,28.477,27.756,0.15%,16529
|
| 2024/8/12,28.5,28.68,28.5,28.657,27.931,0.63%,21024
|
| 2024/8/13,28.61,28.64,28.592,28.64,27.914,-0.06%,20582
|
| 2024/8/14,28.595,28.6,28.51,28.54,27.817,-0.35%,28489
|
| 2024/8/15,28.59,28.67,28.571,28.647,27.922,0.37%,22684
|
| 2024/8/16,28.65,28.751,28.628,28.748,28.02,0.35%,36683
|
| 2024/8/19,28.74,28.76,28.69,28.72,27.992,-0.10%,105030
|
| 2024/8/20,28.83,28.83,28.706,28.74,28.012,0.07%,23089
|
| 2024/8/21,28.7,28.725,28.65,28.695,27.968,-0.16%,263985
|
| 2024/8/22,28.64,28.659,28.59,28.61,27.885,-0.30%,34890
|
| 2024/8/23,28.69,28.8,28.69,28.785,28.056,0.61%,21980
|
| 2024/8/26,28.87,28.9,28.84,28.866,28.135,0.28%,33856
|
| 2024/8/27,28.81,28.85,28.81,28.84,28.109,-0.09%,22630
|
| 2024/8/28,28.74,28.76,28.705,28.736,28.008,-0.36%,255979
|
| 2024/8/29,28.76,28.85,28.76,28.81,28.08,0.26%,48027
|
| 2024/8/30,28.78,28.78,28.66,28.674,27.947,-0.47%,67005
|
| 2024/9/3,28.56,28.56,28.49,28.521,27.798,-0.53%,31897
|
| 2024/9/4,28.5,28.54,28.49,28.509,27.786,-0.04%,161985
|
| 2024/9/5,28.61,28.645,28.57,28.59,27.865,0.28%,30543
|
| 2024/9/6,28.6,28.61,28.47,28.505,27.783,-0.30%,199284
|
| 2024/9/9,28.54,28.56,28.515,28.559,27.835,0.19%,36751
|
| 2024/9/10,28.56,28.58,28.54,28.58,27.856,0.07%,28529
|
| 2024/9/11,28.56,28.615,28.54,28.61,27.885,0.10%,42744
|
| 2024/9/12,28.7,28.754,28.68,28.754,28.025,0.50%,12623
|
| 2024/9/13,28.83,28.88,28.83,28.865,28.134,0.39%,118935
|
| 2024/9/16,28.9,28.9,28.85,28.869,28.137,0.01%,13651
|
| 2024/9/17,28.85,28.88,28.82,28.85,28.119,-0.07%,17952
|
| 2024/9/18,28.86,28.94,28.76,28.77,28.041,-0.28%,24911
|
| 2024/9/19,28.95,28.95,28.845,28.881,28.149,0.39%,141953
|
| 2024/9/20,28.95,29.01,28.94,28.981,28.247,0.35%,197652
|
| 2024/9/23,29.03,29.03,28.985,29,28.265,0.07%,38808
|
| 2024/9/24,28.74,28.88,28.74,28.85,28.44,-0.52%,92444
|
| 2024/9/25,28.89,28.89,28.83,28.88,28.47,0.10%,17805
|
| 2024/9/26,28.91,28.91,28.85,28.9,28.49,0.07%,19600
|
| 2024/9/27,28.88,28.88,28.75,28.773,28.365,-0.44%,30280
|
| 2024/9/30,28.73,28.75,28.69,28.74,28.332,-0.11%,33131
|
| 2024/10/1,28.8,28.86,28.79,28.807,28.398,0.23%,47210
|
| 2024/10/2,28.86,28.88,28.76,28.79,28.381,-0.06%,18785
|
| 2024/10/3,28.83,28.88,28.83,28.856,28.447,0.23%,28632
|
| 2024/10/4,28.84,28.88,28.81,28.836,28.427,-0.07%,19935
|
| 2024/10/7,28.81,28.81,28.735,28.74,28.332,-0.33%,27847
|
| 2024/10/8,28.76,28.76,28.606,28.661,28.254,-0.27%,35454
|
| 2024/10/9,28.55,28.62,28.55,28.6,28.194,-0.21%,16519
|
| 2024/10/10,28.61,28.68,28.61,28.65,28.243,0.17%,24419
|
| 2024/10/11,28.73,28.77,28.73,28.755,28.347,0.37%,23223
|
| 2024/10/14,28.7,28.74,28.7,28.73,28.322,-0.09%,24529
|
| 2024/10/15,28.73,28.82,28.73,28.8,28.391,0.24%,68262
|
| 2024/10/16,28.86,28.86,28.77,28.794,28.385,-0.02%,27141
|
| 2024/10/17,28.78,28.84,28.78,28.833,28.424,0.14%,24302
|
| 2024/10/18,28.89,29,28.89,28.98,28.569,0.51%,61642
|
| 2024/10/21,29.07,29.07,28.97,29.009,28.597,0.10%,40785
|
| 2024/10/22,29.11,29.12,29.07,29.09,28.677,0.28%,89758
|
| 2024/10/23,29.06,29.095,29.005,29.05,28.638,-0.14%,63090
|
| 2024/10/24,29.13,29.13,29.02,29.055,28.643,0.02%,53615
|
| 2024/10/25,29.03,29.09,29.03,29.088,28.675,0.11%,50703
|
| 2024/10/28,29.06,29.1,29.041,29.05,28.638,-0.13%,212603
|
| 2024/10/29,29.15,29.19,29.14,29.181,28.767,0.45%,25525
|
| 2024/10/30,29.16,29.203,29.12,29.16,28.746,-0.07%,19215
|
| 2024/10/31,29.13,29.13,29.04,29.11,28.697,-0.17%,27252
|
| 2024/11/1,29.14,29.14,28.98,28.98,28.569,-0.45%,26532
|
| 2024/11/4,29.02,29.02,28.97,28.983,28.571,0.01%,24363
|
| 2024/11/5,29,29.023,28.99,29.02,28.608,0.13%,63951
|
| 2024/11/6,28.76,28.83,28.722,28.82,28.411,-0.69%,127414
|
| 2024/11/7,28.89,28.981,28.89,28.98,28.569,0.56%,29943
|
| 2024/11/8,28.9,28.938,28.84,28.84,28.431,-0.48%,19342
|
| 2024/11/11,28.68,28.68,28.61,28.68,28.273,-0.55%,48145
|
| 2024/11/12,28.61,28.649,28.58,28.64,28.233,-0.14%,36853
|
| 2024/11/13,28.66,28.66,28.51,28.51,28.105,-0.45%,49317
|
| 2024/11/14,28.51,28.59,28.51,28.548,28.142,0.13%,22093
|
| 2024/11/15,28.63,28.63,28.53,28.57,28.164,0.08%,50676
|
| 2024/11/18,28.719,28.78,28.7,28.78,28.371,0.74%,33041
|
| 2024/11/19,28.77,28.82,28.75,28.82,28.411,0.14%,69934
|
| 2024/11/20,28.6,28.819,28.6,28.76,28.352,-0.21%,88161
|
| 2024/11/21,28.77,28.81,28.75,28.81,28.401,0.17%,15064
|
| 2024/11/22,28.82,28.91,28.82,28.899,28.489,0.31%,40315
|
| 2024/11/25,28.75,28.75,28.65,28.69,28.283,-0.72%,31824
|
| 2024/11/26,28.71,28.748,28.68,28.745,28.337,0.19%,31574
|
| 2024/11/27,28.76,28.78,28.71,28.71,28.302,-0.12%,98901
|
| 2024/11/29,28.73,28.76,28.712,28.756,28.348,0.16%,43509
|
| 2024/12/2,28.71,28.73,28.67,28.69,28.283,-0.23%,56043
|
| 2024/12/3,28.81,28.81,28.74,28.79,28.381,0.35%,38657
|
| 2024/12/4,28.79,28.82,28.78,28.8,28.391,0.03%,41139
|
| 2024/12/5,28.74,28.79,28.73,28.79,28.381,-0.03%,15553
|
| 2024/12/6,28.81,28.81,28.75,28.75,28.342,-0.14%,203461
|
| 2024/12/9,28.89,28.927,28.86,28.9,28.49,0.52%,16853
|
| 2024/12/10,28.88,28.94,28.88,28.9,28.49,0.00%,29027
|
| 2024/12/11,28.94,29.045,28.94,29.025,28.613,0.43%,57210
|
| 2024/12/12,28.862,28.87,28.8,28.85,28.44,-0.60%,174589
|
| 2024/12/13,28.67,28.69,28.63,28.63,28.224,-0.76%,65096
|
| 2024/12/16,28.65,28.685,28.64,28.64,28.233,0.03%,58692
|
| 2024/12/17,28.55,28.58,28.5,28.55,28.145,-0.31%,34355
|
| 2024/12/18,28.5,28.53,28.3,28.3,27.898,-0.88%,16871
|
| 2024/12/19,28.28,28.32,28.231,28.319,27.917,0.07%,33229
|
| 2024/12/20,28.35,28.465,28.35,28.444,28.041,0.44%,42760
|
| 2024/12/23,28.26,28.31,28.245,28.31,28.065,-0.47%,102613
|
| 2024/12/24,28.3,28.33,28.29,28.305,28.06,-0.02%,53794
|
| 2024/12/26,28.32,28.39,28.32,28.382,28.137,0.27%,89128
|
| 2024/12/27,28.25,28.33,28.25,28.29,28.045,-0.32%,75238
|
| 2024/12/30,28.31,28.33,28.19,28.24,27.996,-0.18%,153292
|
| 2024/12/31,28.31,28.34,28.25,28.32,28.075,0.28%,88773
|
| 2025/1/2,28.43,28.56,28.43,28.522,28.275,0.71%,23362
|
| 2025/1/3,28.53,28.53,28.347,28.36,28.115,-0.57%,15148
|
| 2025/1/6,28.46,28.51,28.442,28.45,28.204,0.32%,60783
|
| 2025/1/7,28.56,28.56,28.47,28.49,28.244,0.14%,408991
|
| 2025/1/8,28.52,28.56,28.495,28.55,28.303,0.21%,50102
|
| 2025/1/10,28.78,28.85,28.74,28.82,28.57,0.95%,69060
|
| 2025/1/13,28.98,28.98,28.706,28.78,28.531,-0.14%,67981
|
| 2025/1/14,28.6,28.75,28.6,28.75,28.501,-0.10%,336350
|
| 2025/1/15,28.88,29.11,28.87,29.11,28.858,1.25%,171006
|
| 2025/1/16,29.03,29.04,28.918,29.039,28.788,-0.24%,36312
|
| 2025/1/17,28.88,29.04,28.851,28.96,28.71,-0.27%,71066
|
| 2025/1/21,28.81,28.9,28.785,28.87,28.62,-0.31%,70824
|
| 2025/1/22,28.81,28.87,28.79,28.79,28.541,-0.28%,40088
|
| 2025/1/23,28.77,28.88,28.73,28.76,28.511,-0.10%,174656
|
| 2025/1/24,28.9,28.9,28.76,28.795,28.546,0.12%,48435
|
| 2025/1/27,28.61,28.61,28.286,28.398,28.152,-1.38%,32166
|
| 2025/1/28,28.56,28.58,28.46,28.57,28.323,0.61%,50968
|
| 2025/1/29,28.52,28.66,28.52,28.59,28.343,0.07%,29879
|
| 2025/1/30,28.73,28.81,28.687,28.7,28.452,0.38%,21628
|
| 2025/1/31,28.64,28.74,28.567,28.63,28.382,-0.24%,32752
|
| 2025/2/3,28.78,28.913,28.78,28.9,28.65,0.94%,42946
|
| 2025/2/4,28.65,29,28.65,28.9,28.65,0.00%,37453
|
| 2025/2/5,28.87,28.901,28.78,28.79,28.541,-0.38%,16129
|
| 2025/2/6,28.782,28.856,28.673,28.85,28.601,0.21%,100629
|
| 2025/2/7,28.88,28.915,28.76,28.807,28.558,-0.15%,18802
|
| 2025/2/10,29.04,29.18,29.04,29.14,28.888,1.16%,67079
|
| 2025/2/11,29.2,29.37,29.2,29.32,29.066,0.62%,17971
|
| 2025/2/12,29.25,29.268,29.09,29.09,28.838,-0.78%,68128
|
| 2025/2/13,29.04,29.249,29.04,29.249,28.996,0.55%,15186
|
| 2025/2/14,29.34,29.36,29.099,29.1,28.848,-0.51%,19350
|
| 2025/2/18,29.06,29.46,29.06,29.411,29.156,1.07%,52960
|
| 2025/2/19,29.47,29.54,29.402,29.51,29.255,0.34%,31856
|
| 2025/2/20,29.56,29.63,29.56,29.61,29.354,0.34%,44444
|
| 2025/2/21,29.54,29.54,29.29,29.31,29.057,-1.01%,33843
|
| 2025/2/24,29.22,29.25,29.16,29.25,28.997,-0.20%,21410
|
| 2025/2/25,29.167,29.167,28.8,28.968,28.718,-0.96%,36191
|
| 2025/2/26,28.91,28.91,28.81,28.865,28.615,-0.36%,29122
|
| 2025/2/27,28.859,28.882,28.76,28.81,28.561,-0.19%,11868
|
| 2025/2/28,28.65,28.65,28.505,28.593,28.346,-0.75%,25288
|
| 2025/3/3,28.56,28.79,28.56,28.66,28.412,0.23%,36739
|
| 2025/3/4,28.72,28.74,28.55,28.7,28.452,0.14%,46114
|
| 2025/3/5,28.69,28.845,28.68,28.845,28.595,0.51%,25884
|
| 2025/3/6,28.76,28.81,28.72,28.76,28.511,-0.29%,36162
|
| 2025/3/7,28.7,28.9,28.67,28.75,28.501,-0.03%,103556
|
| 2025/3/10,28.79,28.79,28.6,28.64,28.392,-0.38%,49118
|
| 2025/3/11,28.81,28.89,28.81,28.85,28.601,0.73%,27972
|
| 2025/3/12,28.83,28.9,28.8,28.834,28.584,-0.06%,16447
|
| 2025/3/13,28.8,29.076,28.8,28.966,28.716,0.46%,33842
|
| 2025/3/14,29.01,29.01,28.92,29,28.749,0.12%,91967
|
| 2025/3/17,29.01,29.16,29.01,29.13,28.878,0.45%,208059
|
| 2025/3/18,29.3,29.35,29.203,29.21,28.957,0.27%,56040
|
| 2025/3/19,29.23,29.37,29.22,29.34,29.086,0.45%,35453
|
| 2025/3/20,29.34,29.36,29.24,29.35,29.096,0.03%,20948
|
| 2025/3/21,29.185,29.246,29.17,29.235,28.982,-0.39%,60738
|
| 2025/3/24,29.33,29.33,29.23,29.25,28.997,0.05%,50643
|
| 2025/3/25,29.18,29.19,29.08,29.15,29.15,-0.34%,51512
|
| 2025/3/26,29.23,29.25,29.13,29.155,29.155,0.02%,59844
|
| 2025/3/27,29.1,29.29,29.1,29.27,29.27,0.39%,50532
|
| 2025/3/28,29.29,29.29,29.16,29.21,29.21,-0.20%,56728
|
| 2025/3/31,29.25,29.4,29.19,29.34,29.34,0.45%,47267
|
| 2025/4/1,29.38,29.43,29.3,29.357,29.357,0.06%,48011
|
| 2025/4/2,29.41,29.48,29.35,29.44,29.44,0.28%,114571
|
| 2025/4/3,28.76,28.89,28.67,28.76,28.76,-2.31%,89849
|
| 2025/4/4,28.24,28.24,27.85,28.04,28.04,-2.50%,226321
|
| 2025/4/7,27.87,28.24,27.71,27.75,27.75,-1.03%,70674
|
| 2025/4/8,27.8,27.99,27.54,27.63,27.63,-0.43%,530706
|
| 2025/4/9,27.73,28.027,27.72,27.998,27.998,1.33%,20680
|
| 2025/4/10,28,28.109,28,28.105,28.105,0.38%,14352
|
| 2025/4/11,28.24,28.29,28.23,28.27,28.27,0.59%,19058
|
| 2025/4/14,28.28,28.29,28.191,28.239,28.239,-0.11%,40762
|
| 2025/4/15,28.25,28.29,28.24,28.285,28.285,0.16%,24072 |
