| Date,Open,High,Low,Close,Adj. Close,Change,Volume
|
| 2015/4/17,40.68,40.68,40.29,40.583,19.43,-0.41%,12694
|
| 2015/4/20,40.49,40.62,40.26,40.5,19.39,-0.20%,42710
|
| 2015/4/21,40.69,40.69,40.12,40.21,19.251,-0.72%,16569
|
| 2015/4/22,40.3,40.3,40.12,40.24,19.266,0.07%,13901
|
| 2015/4/23,39.98,40.8,39.98,40.7,19.486,1.14%,14630
|
| 2015/4/24,40.74,40.8,40.55,40.785,19.526,0.21%,7305
|
| 2015/4/27,40.9,40.9,40.591,40.591,19.434,-0.48%,8937
|
| 2015/4/28,40.6,40.871,40.57,40.7,19.486,0.27%,17008
|
| 2015/4/29,40.84,41.27,40.72,41.02,19.639,0.79%,18763
|
| 2015/4/30,40.93,41.36,40.88,41.36,19.802,0.83%,14535
|
| 2015/5/1,41.45,41.54,41.14,41.54,19.888,0.44%,9757
|
| 2015/5/4,41.42,41.56,41.288,41.55,19.893,0.02%,17009
|
| 2015/5/5,41.45,41.732,41.45,41.52,19.878,-0.07%,18760
|
| 2015/5/6,41.87,41.91,41.44,41.484,19.861,-0.09%,7810
|
| 2015/5/7,41.69,41.69,40.8,40.82,19.543,-1.60%,13320
|
| 2015/5/8,40.94,41.27,40.858,41.26,19.754,1.08%,12098
|
| 2015/5/11,41.42,41.42,41.05,41.11,19.682,-0.36%,7269
|
| 2015/5/12,41.3,41.8,41.3,41.52,19.878,1.00%,13153
|
| 2015/5/13,41.73,41.73,41.5,41.53,19.883,0.02%,13800
|
| 2015/5/14,41.59,41.82,41.59,41.72,19.974,0.46%,13292
|
| 2015/5/15,41.72,41.72,41.252,41.54,19.888,-0.43%,9543
|
| 2015/5/18,41.39,41.46,41.32,41.46,19.85,-0.19%,29476
|
| 2015/5/19,41.35,41.35,40.44,40.717,19.494,-1.79%,9958
|
| 2015/5/20,40.66,40.72,40.492,40.52,19.4,-0.48%,11946
|
| 2015/5/21,40.78,41.18,40.78,41.07,19.663,1.36%,10982
|
| 2015/5/22,40.88,40.88,40.6,40.67,19.471,-0.97%,982
|
| 2015/5/26,40.36,40.49,39.74,39.97,19.136,-1.72%,25094
|
| 2015/5/27,39.76,39.92,39.48,39.56,18.94,-1.03%,9971
|
| 2015/5/28,39.19,39.645,39.19,39.57,18.945,0.03%,35425
|
| 2015/5/29,39.54,40.054,39.54,40.03,19.165,1.16%,11906
|
| 2015/6/1,39.86,40,39.7,39.81,19.06,-0.55%,15982
|
| 2015/6/2,39.95,40.45,39.95,40.4,19.342,1.48%,13437
|
| 2015/6/3,40.38,40.38,39.87,40.02,19.16,-0.94%,12731
|
| 2015/6/4,39.66,39.69,39.38,39.56,18.94,-1.15%,33048
|
| 2015/6/5,39.21,39.83,39.1,39.8,19.055,0.61%,25503
|
| 2015/6/8,39.75,39.79,39.46,39.76,19.036,-0.10%,19098
|
| 2015/6/9,39.99,40.39,39.97,40.16,19.227,1.01%,31984
|
| 2015/6/10,40.79,40.79,40.45,40.595,19.436,1.08%,20631
|
| 2015/6/11,40.38,40.41,40.11,40.11,19.203,-1.19%,11664
|
| 2015/6/12,39.99,40.04,39.72,39.8,19.055,-0.77%,14757
|
| 2015/6/15,39.51,39.76,39.48,39.64,18.978,-0.40%,11268
|
| 2015/6/16,39.65,39.73,39.47,39.59,18.954,-0.13%,47071
|
| 2015/6/17,39.48,39.89,39.428,39.69,19.002,0.25%,11857
|
| 2015/6/18,39.875,40.01,39.69,39.69,19.002,0.00%,5570
|
| 2015/6/19,40.33,40.33,39.26,39.35,18.839,-0.86%,20540
|
| 2015/6/22,38.88,39.68,38.88,39.595,18.957,0.62%,11161
|
| 2015/6/23,38.97,40,38.97,39.96,19.131,0.92%,18005
|
| 2015/6/24,39.45,39.89,39.4,39.43,18.983,-1.33%,9612
|
| 2015/6/25,39.73,39.73,39.2,39.2,18.873,-0.58%,18303
|
| 2015/6/26,39,39.49,39,39.32,18.931,0.31%,13378
|
| 2015/6/29,39,39.08,38.82,39.01,18.781,-0.79%,16895
|
| 2015/6/30,39.037,39.48,38.973,39.47,19.003,1.18%,29742
|
| 2015/7/1,39.97,39.97,38.58,38.775,18.668,-1.76%,18081
|
| 2015/7/2,39.12,39.12,38.67,38.74,18.651,-0.09%,14373
|
| 2015/7/6,38.21,40.49,36.98,37.63,18.117,-2.87%,20068
|
| 2015/7/7,37.17,37.44,36.42,37.44,18.025,-0.50%,25731
|
| 2015/7/8,37.103,37.103,36.545,36.9,17.765,-1.44%,12049
|
| 2015/7/9,37.002,37.41,37,37.25,17.934,0.95%,25163
|
| 2015/7/10,37.17,37.48,37.08,37.48,18.045,0.62%,16883
|
| 2015/7/13,37.17,37.73,37.17,37.62,18.112,0.37%,20396
|
| 2015/7/14,37.31,37.82,37.31,37.56,18.083,-0.16%,19700
|
| 2015/7/15,37.71,37.71,36.915,37.12,17.871,-1.17%,15828
|
| 2015/7/16,36.95,37.21,36.74,36.78,17.708,-0.92%,35598
|
| 2015/7/17,36.43,36.75,36.41,36.72,17.679,-0.16%,15993
|
| 2015/7/20,36.48,36.48,35.825,35.945,17.306,-2.11%,25233
|
| 2015/7/21,35.81,36.561,35.81,36.49,17.568,1.52%,300501
|
| 2015/7/22,35.99,36.36,35.77,35.98,17.322,-1.40%,43801
|
| 2015/7/23,35.899,35.899,35.38,35.39,17.038,-1.64%,16260
|
| 2015/7/24,35.28,35.28,34.93,34.99,16.846,-1.13%,18581
|
| 2015/7/27,34.75,34.957,34.45,34.57,16.644,-1.20%,25520
|
| 2015/7/28,37.71,38,34.82,35,16.851,1.24%,21696
|
| 2015/7/29,34.89,35.61,34.89,35.31,17,0.89%,16136
|
| 2015/7/30,35.442,35.55,34.2,34.95,16.827,-1.02%,52544
|
| 2015/7/31,35.25,35.26,34.46,34.47,16.595,-1.37%,24007
|
| 2015/8/3,34.41,34.41,33.835,34.14,16.437,-0.96%,22721
|
| 2015/8/4,33.91,34.42,33.862,34.344,16.535,0.60%,16064
|
| 2015/8/5,34.458,34.696,33.978,34.04,16.388,-0.89%,10635
|
| 2015/8/6,33.97,34.25,33.88,34.2,16.466,0.47%,15273
|
| 2015/8/7,34.39,35.62,33.792,33.99,16.364,-0.61%,21121
|
| 2015/8/10,33.83,34.87,33.83,34.87,16.788,2.59%,14486
|
| 2015/8/11,34.25,34.25,33.782,34.015,16.376,-2.45%,26415
|
| 2015/8/12,34.19,34.29,33.61,34.28,16.504,0.78%,17780
|
| 2015/8/13,33.97,33.991,33.68,33.98,16.36,-0.88%,19911
|
| 2015/8/14,34.02,34.02,33.752,33.859,16.301,-0.36%,12014
|
| 2015/8/17,33.66,33.71,33.542,33.58,16.167,-0.82%,18377
|
| 2015/8/18,33.43,33.6,33.37,33.58,16.167,0.00%,12551
|
| 2015/8/19,32.96,32.96,32.74,32.9,15.84,-2.03%,14387
|
| 2015/8/20,32.6,33.7,32.6,32.76,15.772,-0.43%,18031
|
| 2015/8/21,32.72,32.75,32.13,32.14,15.474,-1.89%,27296
|
| 2015/8/24,30.38,31.65,30.309,30.9,14.877,-3.86%,46444
|
| 2015/8/25,31.68,31.68,31.05,31.05,14.949,0.49%,32188
|
| 2015/8/26,31.39,32.18,30.96,31.19,15.016,0.45%,25772
|
| 2015/8/27,31.16,32.69,30.44,32.66,15.724,4.71%,43336
|
| 2015/8/28,32.826,33.807,32.826,33.62,16.186,2.94%,31600
|
| 2015/8/31,33.62,34.72,33.3,34.49,16.605,2.59%,20522
|
| 2015/9/1,33.81,33.81,32.82,32.82,15.801,-4.84%,34360
|
| 2015/9/2,32.84,33.32,32.483,33.27,16.018,1.37%,34430
|
| 2015/9/3,33.46,34.09,33.45,33.62,16.186,1.05%,14938
|
| 2015/9/4,33.28,33.28,32.95,33.07,15.921,-1.64%,36664
|
| 2015/9/8,33.31,33.539,32.95,33.49,16.124,1.27%,56742
|
| 2015/9/9,33.5,33.55,32.87,32.95,15.864,-1.61%,20796
|
| 2015/9/10,32.76,33.355,32.76,33.34,16.051,1.18%,61607
|
| 2015/9/11,33.17,33.27,32.87,33.27,16.018,-0.21%,19155
|
| 2015/9/14,33.04,33.04,32.446,32.85,15.816,-1.26%,13598
|
| 2015/9/15,32.84,33.075,32.84,33.04,15.907,0.58%,10798
|
| 2015/9/16,33.38,33.67,33.29,33.63,16.191,1.79%,24044
|
| 2015/9/17,33.38,33.69,33.27,33.34,16.051,-0.86%,40135
|
| 2015/9/18,33.13,33.13,32.59,32.72,15.753,-1.86%,13308
|
| 2015/9/21,32.62,33.084,32.62,32.97,15.873,0.76%,18287
|
| 2015/9/22,32.645,32.688,32.34,32.65,15.719,-0.97%,14963
|
| 2015/9/23,32.91,32.914,31.99,32.07,15.44,-1.78%,28147
|
| 2015/9/24,32.009,32.428,31.99,32.39,15.594,1.00%,12308
|
| 2015/9/25,32.41,32.44,31.98,32.27,15.602,-0.37%,31860
|
| 2015/9/28,32.73,32.73,31.65,31.74,15.346,-1.64%,11308
|
| 2015/9/29,31.85,31.93,31.51,31.85,15.399,0.35%,28385
|
| 2015/9/30,31.67,32.25,31.67,32.2,15.569,1.10%,28800
|
| 2015/10/1,32.24,32.56,31.86,31.87,15.409,-1.02%,19153
|
| 2015/10/2,31.64,32.39,31.64,32.38,15.656,1.60%,21498
|
| 2015/10/5,32.49,32.972,32.49,32.96,15.936,1.79%,31179
|
| 2015/10/6,33.02,33.754,33.02,33.685,16.287,2.20%,41196
|
| 2015/10/7,34.47,34.47,33.845,34.04,16.458,1.05%,35077
|
| 2015/10/8,34.099,34.55,33.74,34.55,16.705,1.50%,30330
|
| 2015/10/9,34.69,34.73,34.5,34.605,16.731,0.16%,13885
|
| 2015/10/12,34.51,34.51,33.91,34.02,16.449,-1.69%,20221
|
| 2015/10/13,33.65,34.13,33.65,33.77,16.328,-0.73%,17681
|
| 2015/10/14,33.62,34.01,33.62,33.91,16.395,0.41%,22992
|
| 2015/10/15,33.75,33.929,33.53,33.871,16.376,-0.12%,34549
|
| 2015/10/16,33.724,33.904,33.56,33.81,16.347,-0.18%,23017
|
| 2015/10/19,33.56,33.56,33.19,33.33,16.115,-1.42%,14694
|
| 2015/10/20,33.2,33.408,33.2,33.35,16.125,0.06%,16453
|
| 2015/10/21,33.34,33.34,32.94,33.03,15.97,-0.96%,12851
|
| 2015/10/22,33.01,33.437,33.01,33.28,16.091,0.76%,54954
|
| 2015/10/23,33.32,33.32,33.031,33.08,15.994,-0.60%,24036
|
| 2015/10/26,33.04,33.04,32.735,32.79,15.854,-0.88%,14843
|
| 2015/10/27,32.74,32.74,32.35,32.45,15.689,-1.04%,19387
|
| 2015/10/28,32.33,33.08,32.33,33.02,15.965,1.76%,25156
|
| 2015/10/29,32.89,33.045,32.68,32.75,15.835,-0.82%,15797
|
| 2015/10/30,32.794,33.08,32.71,32.99,15.951,0.73%,32603
|
| 2015/11/2,32.83,32.93,32.522,32.88,15.897,-0.33%,13877
|
| 2015/11/3,32.73,33.61,32.73,33.47,16.183,1.79%,27473
|
| 2015/11/4,33.41,33.54,32.894,32.99,15.951,-1.43%,18500
|
| 2015/11/5,32.76,32.76,32.42,32.57,15.747,-1.27%,21655
|
| 2015/11/6,32.01,32.15,31.88,32.15,15.544,-1.29%,21865
|
| 2015/11/9,31.96,32.04,31.6,31.84,15.395,-0.96%,17599
|
| 2015/11/10,31.71,31.8,31.59,31.66,15.308,-0.57%,15916
|
| 2015/11/11,31.56,31.72,31.18,31.32,15.143,-1.07%,14597
|
| 2015/11/12,30.93,31.06,30.76,30.83,14.906,-1.56%,21005
|
| 2015/11/13,30.75,30.77,30.52,30.69,14.839,-0.45%,26478
|
| 2015/11/16,30.45,30.925,30.168,30.87,14.926,0.59%,22763
|
| 2015/11/17,30.9,30.9,30.44,30.55,14.771,-1.04%,21609
|
| 2015/11/18,30.46,30.82,30.46,30.82,14.901,0.88%,24157
|
| 2015/11/19,30.68,30.88,30.68,30.72,14.853,-0.32%,16056
|
| 2015/11/20,30.857,30.857,30.343,30.63,14.81,-0.29%,17639
|
| 2015/11/23,30.43,30.852,30.198,30.76,14.872,0.42%,51414
|
| 2015/11/24,31.18,31.21,30.9,31.21,15.09,1.46%,25358
|
| 2015/11/25,31.07,31.09,30.8,31,14.988,-0.67%,37022
|
| 2015/11/27,30.95,30.95,30.522,30.6,14.795,-1.29%,15206
|
| 2015/11/30,30.48,30.77,30.39,30.47,14.732,-0.42%,27868
|
| 2015/12/1,30.3,30.603,30.021,30.58,14.785,0.36%,15435
|
| 2015/12/2,30.37,30.42,29.935,30.01,14.51,-1.86%,28183
|
| 2015/12/3,29.99,30.34,29.99,30.16,14.582,0.50%,17541
|
| 2015/12/4,30.07,30.14,29.97,30.11,14.558,-0.17%,31990
|
| 2015/12/7,29.71,29.71,29.033,29.11,14.075,-3.32%,125027
|
| 2015/12/8,28.76,29,28.67,28.74,13.896,-1.27%,34080
|
| 2015/12/9,28.9,29.32,28.6,28.96,14.002,0.77%,66051
|
| 2015/12/10,28.8,29.029,28.8,28.88,13.963,-0.28%,38636
|
| 2015/12/11,28.73,28.73,28.28,28.35,13.707,-1.84%,29986
|
| 2015/12/14,28.35,28.36,27.768,27.98,13.528,-1.31%,27744
|
| 2015/12/15,28.9,28.9,28.1,28.16,13.615,0.64%,29400
|
| 2015/12/16,28.01,28.16,27.85,28.06,13.567,-0.36%,34694
|
| 2015/12/17,27.73,27.93,27.595,27.66,13.374,-1.43%,52288
|
| 2015/12/18,27.75,28.04,27.65,27.65,13.369,-0.04%,46693
|
| 2015/12/21,27.49,27.83,27.49,27.63,13.359,-0.07%,35194
|
| 2015/12/22,27.61,27.82,27.61,27.667,13.377,0.13%,284035
|
| 2015/12/23,28.43,28.43,28.109,28.41,13.736,2.69%,36065
|
| 2015/12/24,28.48,28.66,28.48,28.604,13.837,0.68%,25666
|
| 2015/12/28,28.15,28.3,28.15,28.27,13.676,-1.17%,34347
|
| 2015/12/29,28.47,28.54,28.348,28.5,13.787,0.81%,61359
|
| 2015/12/30,29.06,29.06,28.2,28.34,13.71,-0.56%,33901
|
| 2015/12/31,28.12,28.63,28.12,28.44,13.758,0.35%,23411
|
| 2016/1/4,28.18,28.55,27.96,28.31,13.695,-0.46%,74012
|
| 2016/1/5,28.4,28.4,27.96,28.04,13.565,-0.95%,33164
|
| 2016/1/6,27.56,27.6,27.3,27.38,13.245,-2.35%,49403
|
| 2016/1/7,27.2,27.26,26.851,26.96,13.042,-1.53%,37167
|
| 2016/1/8,26.95,27.065,26.72,26.8,12.965,-0.59%,56506
|
| 2016/1/11,26.75,26.75,25.48,26.03,12.592,-2.87%,213178
|
| 2016/1/12,26.03,26.03,25.342,25.64,12.404,-1.50%,23981
|
| 2016/1/13,25.59,25.84,25.219,25.34,12.258,-1.17%,20339
|
| 2016/1/14,25.74,25.74,25.22,25.6,12.384,1.03%,25284
|
| 2016/1/15,25.16,25.16,24.74,24.99,12.089,-2.38%,27648
|
| 2016/1/19,25,25,24.456,24.71,11.954,-1.12%,18505
|
| 2016/1/20,24.307,24.307,23.77,24.25,11.731,-1.86%,43689
|
| 2016/1/21,24.29,24.95,24.29,24.73,11.963,1.98%,27651
|
| 2016/1/22,24.95,25.6,24.95,25.58,12.375,3.44%,34316
|
| 2016/1/25,25.34,25.378,24.88,24.93,12.06,-2.54%,30236
|
| 2016/1/26,24.97,25.83,24.97,25.73,12.447,3.21%,53815
|
| 2016/1/27,25.625,26.08,25.625,26.01,12.583,1.09%,23316
|
| 2016/1/28,26.35,26.35,26.03,26.26,12.704,0.96%,25980
|
| 2016/1/29,26.16,26.772,26.16,26.695,12.914,1.66%,19172
|
| 2016/2/1,26.39,26.51,26.164,26.27,12.708,-1.59%,26494
|
| 2016/2/2,25.73,25.844,25.595,25.76,12.462,-1.94%,27660
|
| 2016/2/3,25.83,26.74,25.746,26.74,12.936,3.80%,449281
|
| 2016/2/4,26.91,27.27,26.835,27,13.061,0.97%,67193
|
| 2016/2/5,26.65,26.926,26.65,26.8,12.965,-0.74%,53262
|
| 2016/2/8,26.62,26.78,26.44,26.45,12.795,-1.31%,44209
|
| 2016/2/9,26.12,26.288,25.6,25.68,12.423,-2.91%,92893
|
| 2016/2/10,25.5,25.81,25.5,25.64,12.404,-0.16%,44480
|
| 2016/2/11,25.47,25.84,25.45,25.84,12.5,0.78%,70173
|
| 2016/2/12,26.03,26.55,25.95,26.41,12.776,2.21%,54909
|
| 2016/2/16,26.6,26.6,26.155,26.29,12.718,-0.45%,53654
|
| 2016/2/17,26.54,27.16,26.51,27.05,13.086,2.89%,32890
|
| 2016/2/18,27.11,27.206,26.85,26.92,13.023,-0.48%,37792
|
| 2016/2/19,26.75,26.75,26.484,26.628,12.882,-1.08%,30748
|
| 2016/2/22,26.78,27.25,26.78,27.25,13.182,2.34%,26605
|
| 2016/2/23,27.14,27.14,26.639,26.79,12.96,-1.69%,15492
|
| 2016/2/24,26.55,27.02,26.344,26.93,13.028,0.52%,1833573
|
| 2016/2/25,26.9,27.088,26.535,27.06,13.091,0.48%,47706
|
| 2016/2/26,27.11,27.416,26.911,26.93,13.028,-0.48%,10068
|
| 2016/2/29,27.1,27.445,27.1,27.32,13.216,1.45%,27534
|
| 2016/3/1,27.44,27.51,27.214,27.42,13.265,0.37%,27153
|
| 2016/3/2,27.61,27.8,27.371,27.78,13.439,1.31%,14192
|
| 2016/3/3,27.63,28.07,27.63,28.04,13.565,0.94%,21570
|
| 2016/3/4,28.2,28.85,28.2,28.79,13.927,2.67%,43234
|
| 2016/3/7,28.86,29.534,28.86,29.53,14.285,2.57%,53050
|
| 2016/3/8,29.39,29.39,28.645,28.68,13.874,-2.88%,15860
|
| 2016/3/9,28.87,29.128,28.692,29.07,14.063,1.36%,16015
|
| 2016/3/10,28.94,29.15,28.846,29.08,14.068,0.03%,17528
|
| 2016/3/11,29.48,29.48,29.191,29.34,14.193,0.89%,38380
|
| 2016/3/14,29.14,29.14,28.921,29.05,14.053,-0.99%,22008
|
| 2016/3/15,28.73,28.73,28.49,28.655,13.862,-1.36%,14226
|
| 2016/3/16,28.63,29.39,28.63,29.37,14.208,2.50%,27991
|
| 2016/3/17,30.25,30.25,29.59,29.87,14.45,1.70%,67988
|
| 2016/3/18,30.14,30.14,29.71,29.75,14.392,-0.40%,64424
|
| 2016/3/21,29.73,29.911,29.56,29.84,14.435,0.30%,19248
|
| 2016/3/22,29.73,30,29.668,30,14.513,0.54%,44805
|
| 2016/3/23,29.55,29.55,29.01,29.08,14.097,-3.07%,14022
|
| 2016/3/24,28.73,29.027,28.611,28.964,14.04,-0.40%,28891
|
| 2016/3/28,28.94,29.017,28.8,28.994,14.055,0.10%,21002
|
| 2016/3/29,28.76,29.11,28.53,29.11,14.111,0.40%,36946
|
| 2016/3/30,29.41,29.41,28.95,29.05,14.082,-0.21%,19566
|
| 2016/3/31,28.97,29.11,28.84,28.85,13.985,-0.69%,32960
|
| 2016/4/1,28.57,28.57,28.256,28.48,13.806,-1.28%,24916
|
| 2016/4/4,28.31,28.441,27.88,27.89,13.52,-2.07%,26071
|
| 2016/4/5,27.74,27.879,27.67,27.83,13.491,-0.22%,22095
|
| 2016/4/6,27.76,28.3,27.76,28.26,13.699,1.55%,22572
|
| 2016/4/7,28.27,28.27,28,28.24,13.69,-0.07%,28248
|
| 2016/4/8,28.53,28.95,28.53,28.84,13.98,2.12%,57257
|
| 2016/4/11,29.12,29.415,29.12,29.32,14.213,1.66%,20042
|
| 2016/4/12,29.53,30.15,29.53,30.15,14.615,2.83%,26179
|
| 2016/4/13,30.24,30.376,30.081,30.22,14.649,0.23%,17538
|
| 2016/4/14,30.1,30.22,29.984,29.99,14.538,-0.76%,59135
|
| 2016/4/15,29.7,29.956,29.541,29.93,14.509,-0.20%,24743
|
| 2016/4/18,29.62,30.16,29.51,30.16,14.62,0.77%,42625
|
| 2016/4/19,30.3,30.835,30.3,30.83,14.945,2.22%,14124
|
| 2016/4/20,30.82,31.62,30.758,31.46,15.25,2.04%,32269
|
| 2016/4/21,31.65,31.65,31.06,31.23,15.139,-0.73%,20082
|
| 2016/4/22,31.15,31.458,31.018,31.08,15.066,-0.48%,25645
|
| 2016/4/25,31.04,31.04,30.82,30.95,15.003,-0.42%,20101
|
| 2016/4/26,31,31.4,31,31.38,15.212,1.39%,17141
|
| 2016/4/27,31.43,31.769,31.29,31.71,15.372,1.05%,20146
|
| 2016/4/28,31.81,32.16,31.81,31.95,15.488,0.76%,15245
|
| 2016/4/29,32.29,32.305,31.97,32.28,15.648,1.03%,14678
|
| 2016/5/2,32.32,32.32,31.701,31.88,15.454,-1.24%,25691
|
| 2016/5/3,31.76,31.76,30.98,31.18,15.115,-2.20%,30870
|
| 2016/5/4,30.99,31.23,30.63,30.88,14.969,-0.96%,28346
|
| 2016/5/5,31.59,31.59,30.56,30.79,14.926,-0.29%,22570
|
| 2016/5/6,30.65,31.15,30.65,31.03,15.042,0.78%,16504
|
| 2016/5/9,30.75,30.75,30.07,30.1,14.591,-3.00%,16595
|
| 2016/5/10,30.28,31.01,30.28,31.01,15.032,3.02%,25726
|
| 2016/5/11,30.86,31.49,30.86,31.49,15.265,1.55%,14954
|
| 2016/5/12,31.592,31.64,31.17,31.4,15.221,-0.29%,21460
|
| 2016/5/13,31.38,31.5,31.22,31.35,15.197,-0.16%,26287
|
| 2016/5/16,31.5,31.91,31.5,31.76,15.396,1.31%,13743
|
| 2016/5/17,31.69,32.2,31.69,32.16,15.59,1.26%,24208
|
| 2016/5/18,31.95,32.148,31.5,31.5,15.27,-2.05%,22425
|
| 2016/5/19,31.23,31.605,31.03,31.54,15.289,0.13%,26570
|
| 2016/5/20,31.63,31.786,31.25,31.57,15.304,0.10%,49039
|
| 2016/5/23,31.46,31.686,31.351,31.51,15.275,-0.19%,21453
|
| 2016/5/24,31.38,31.79,31.38,31.56,15.299,0.16%,113412
|
| 2016/5/25,31.65,32.09,31.65,32.08,15.551,1.65%,21268
|
| 2016/5/26,32.27,32.38,31.746,32.01,15.517,-0.22%,15025
|
| 2016/5/27,31.87,32.068,31.83,31.98,15.503,-0.09%,24844
|
| 2016/5/31,32.101,32.266,31.848,31.9,15.464,-0.25%,13498
|
| 2016/6/1,31.1,32.03,31.1,31.84,15.435,-0.19%,36873
|
| 2016/6/2,31.64,32.157,31.64,31.99,15.507,0.47%,10884
|
| 2016/6/3,32.23,32.49,32.19,32.49,15.75,1.56%,23685
|
| 2016/6/6,32.71,32.98,32.71,32.89,15.944,1.23%,14471
|
| 2016/6/7,33.05,33.21,32.971,33.21,16.099,0.97%,55542
|
| 2016/6/8,33.52,33.74,33.52,33.65,16.312,1.32%,31925
|
| 2016/6/9,33.69,33.69,33.303,33.43,16.205,-0.65%,18101
|
| 2016/6/10,33.15,33.15,32.69,32.82,15.91,-1.82%,12799
|
| 2016/6/13,32.63,32.915,32.63,32.65,15.827,-0.52%,13426
|
| 2016/6/14,32.55,32.55,32.181,32.365,15.689,-0.87%,23874
|
| 2016/6/15,32.23,32.556,32.23,32.31,15.662,-0.17%,17309
|
| 2016/6/16,32.09,32.09,31.77,31.78,15.406,-1.64%,17494
|
| 2016/6/17,32.22,32.639,32.22,32.63,15.818,2.67%,12879
|
| 2016/6/20,32.87,33.09,32.74,32.92,15.958,0.89%,74839
|
| 2016/6/21,32.78,32.82,32.61,32.72,15.874,-0.61%,16496
|
| 2016/6/22,32.91,32.995,32.52,32.68,15.854,-0.12%,35075
|
| 2016/6/23,32.7,33.103,32.7,33.065,16.041,1.18%,19973
|
| 2016/6/24,31.85,32.19,31.85,31.95,15.5,-3.37%,38129
|
| 2016/6/27,31.6,31.768,31.309,31.64,15.35,-0.97%,28897
|
| 2016/6/28,31.9,32.22,31.88,32.22,15.631,1.83%,27085
|
| 2016/6/29,32.47,32.95,32.271,32.778,15.902,1.73%,25383
|
| 2016/6/30,32.61,32.84,32.58,32.82,15.922,0.13%,24304
|
| 2016/7/1,32.66,33.18,32.66,33.18,16.097,1.10%,14566
|
| 2016/7/5,33.19,33.19,32.085,32.29,15.665,-2.68%,115518
|
| 2016/7/6,32.07,32.56,31.931,32.56,15.796,0.84%,38925
|
| 2016/7/7,32.65,32.734,31.55,31.7,15.379,-2.64%,29266
|
| 2016/7/8,31.7,32.15,31.7,32.15,15.597,1.42%,39459
|
| 2016/7/11,32.16,32.3,32.09,32.09,15.568,-0.19%,17139
|
| 2016/7/12,32.18,32.9,32.18,32.76,15.893,2.09%,151966
|
| 2016/7/13,32.77,32.8,32.362,32.48,15.757,-0.85%,50760
|
| 2016/7/14,32.658,32.736,32.59,32.6,15.815,0.37%,27191
|
| 2016/7/15,32.601,32.7,32.444,32.56,15.796,-0.12%,36022
|
| 2016/7/18,32.37,32.46,32.14,32.46,15.748,-0.31%,35051
|
| 2016/7/19,32.48,32.48,32.08,32.16,15.602,-0.92%,20515
|
| 2016/7/20,31.99,32.148,31.547,31.98,15.515,-0.56%,41195
|
| 2016/7/21,31.83,32.17,31.746,31.76,15.408,-0.69%,29136
|
| 2016/7/22,31.62,31.73,31.48,31.65,15.355,-0.35%,25641
|
| 2016/7/25,31.31,31.428,31.23,31.37,15.219,-0.88%,50611
|
| 2016/7/26,31.45,31.53,31.01,31.52,15.292,0.48%,35178
|
| 2016/7/27,31.37,31.4,31.12,31.25,15.161,-0.86%,20770
|
| 2016/7/28,31.42,31.42,30.96,30.97,15.025,-0.90%,22489
|
| 2016/7/29,30.94,31.32,30.914,31.29,15.18,1.03%,34787
|
| 2016/8/1,30.95,31.065,30.771,30.87,14.976,-1.34%,11603
|
| 2016/8/2,31.03,31.115,30.562,30.73,14.908,-0.45%,20470
|
| 2016/8/3,30.63,31.17,30.63,31.17,15.122,1.43%,22812
|
| 2016/8/4,30.94,31.35,30.94,31.29,15.18,0.38%,19738
|
| 2016/8/5,31.19,31.441,31.19,31.39,15.228,0.32%,21458
|
| 2016/8/8,31.55,31.846,31.55,31.72,15.389,1.05%,11148
|
| 2016/8/9,31.67,31.812,31.58,31.64,15.35,-0.25%,26807
|
| 2016/8/10,31.825,31.85,31.294,31.35,15.209,-0.92%,18879
|
| 2016/8/11,31.42,31.9,31.42,31.88,15.466,1.69%,12776
|
| 2016/8/12,31.81,31.99,31.719,31.99,15.52,0.35%,19044
|
| 2016/8/15,31.9,32.43,31.9,32.43,15.733,1.38%,13135
|
| 2016/8/16,32.39,32.605,32.39,32.59,15.811,0.49%,36249
|
| 2016/8/17,32.55,32.76,32.39,32.68,15.854,0.28%,21150
|
| 2016/8/18,32.83,33.11,32.81,33.07,16.043,1.19%,21897
|
| 2016/8/19,32.86,33.03,32.86,33.03,16.024,-0.12%,1101262
|
| 2016/8/22,33.17,33.17,32.58,32.65,15.84,-1.15%,21639
|
| 2016/8/23,32.54,32.99,32.54,32.88,15.951,0.70%,25626
|
| 2016/8/24,32.68,32.7,32.23,32.25,15.646,-1.92%,23123
|
| 2016/8/25,32.38,32.466,32.335,32.41,15.723,0.50%,23221
|
| 2016/8/26,32.46,32.941,32.31,32.377,15.707,-0.10%,25266
|
| 2016/8/29,32.25,32.32,32.195,32.27,15.655,-0.33%,12940
|
| 2016/8/30,32.14,32.32,31.865,31.903,15.477,-1.14%,13689
|
| 2016/8/31,31.662,31.662,31.251,31.28,15.175,-1.95%,19325
|
| 2016/9/1,31.28,31.28,30.94,31.14,15.107,-0.45%,109259
|
| 2016/9/2,31.4,31.59,31.4,31.49,15.277,1.12%,20605
|
| 2016/9/6,31.528,31.83,31.45,31.83,15.442,1.08%,20299
|
| 2016/9/7,31.8,32.01,31.763,31.99,15.52,0.50%,15980
|
| 2016/9/8,32.17,32.609,32.153,32.54,15.786,1.72%,60487
|
| 2016/9/9,32.26,32.26,31.679,31.715,15.386,-2.54%,16773
|
| 2016/9/12,31.79,31.99,31.48,31.94,15.495,0.71%,18286
|
| 2016/9/13,31.72,31.72,31.161,31.211,15.141,-2.28%,26789
|
| 2016/9/14,31.18,31.22,30.97,31.08,15.078,-0.42%,26217
|
| 2016/9/15,31,31.295,30.99,31.22,15.146,0.45%,28799
|
| 2016/9/16,31.06,31.22,30.98,31.132,15.103,-0.28%,23973
|
| 2016/9/19,31.23,31.466,31.15,31.25,15.161,0.38%,21787
|
| 2016/9/20,31.2,31.36,31.06,31.33,15.199,0.26%,24337
|
| 2016/9/21,31.57,31.91,31.52,31.91,15.481,1.85%,31417
|
| 2016/9/22,32.17,32.307,32.09,32.15,15.597,0.75%,21237
|
| 2016/9/23,32.125,32.171,31.58,31.65,15.355,-1.56%,23718
|
| 2016/9/26,31.87,32.03,31.77,31.77,15.434,0.38%,28675
|
| 2016/9/27,31.52,31.59,31.31,31.45,15.279,-1.01%,32274
|
| 2016/9/28,31.69,32.35,31.509,32.31,15.697,2.73%,37117
|
| 2016/9/29,32.383,32.626,32.32,32.45,15.765,0.43%,35845
|
| 2016/9/30,32.48,32.69,32.48,32.63,15.852,0.55%,14336
|
| 2016/10/3,32.51,32.81,32.42,32.79,15.93,0.49%,71617
|
| 2016/10/4,32.75,32.79,32.51,32.54,15.808,-0.76%,27744
|
| 2016/10/5,32.54,32.93,32.54,32.93,15.998,1.20%,20124
|
| 2016/10/6,33,33,32.82,32.943,16.004,0.04%,23819
|
| 2016/10/7,33,33.051,32.605,32.7,15.886,-0.74%,28777
|
| 2016/10/10,32.82,33.307,32.82,33.12,16.09,1.28%,23381
|
| 2016/10/11,32.99,33.02,32.71,32.87,15.969,-0.75%,32519
|
| 2016/10/12,32.71,32.94,32.59,32.78,15.925,-0.27%,22338
|
| 2016/10/13,32.49,32.89,32.36,32.72,15.896,-0.18%,45156
|
| 2016/10/14,32.88,32.932,32.65,32.8,15.935,0.24%,26551
|
| 2016/10/17,32.61,32.86,32.58,32.84,15.954,0.12%,20989
|
| 2016/10/18,32.94,33.054,32.79,32.95,16.008,0.33%,23788
|
| 2016/10/19,32.97,33.36,32.97,33.28,16.168,1.00%,22131
|
| 2016/10/20,33.14,33.14,32.821,32.94,16.003,-1.02%,19756
|
| 2016/10/21,32.925,33.23,32.89,33.23,16.144,0.88%,19424
|
| 2016/10/24,33.45,33.45,32.78,33.2,16.129,-0.09%,41865
|
| 2016/10/25,33.11,33.13,32.927,33.13,16.095,-0.21%,21989
|
| 2016/10/26,32.737,33.026,32.737,32.93,15.998,-0.60%,19244
|
| 2016/10/27,33.08,33.08,32.78,32.9,15.983,-0.09%,42226
|
| 2016/10/28,32.8,32.998,32.686,32.77,15.92,-0.40%,23169
|
| 2016/10/31,32.8,32.8,32.29,32.46,15.77,-0.95%,31037
|
| 2016/11/1,32.42,32.746,32.21,32.34,15.711,-0.37%,21417
|
| 2016/11/2,32.17,32.34,31.843,31.94,15.517,-1.24%,33954
|
| 2016/11/3,31.89,32.125,31.74,31.84,15.468,-0.31%,33255
|
| 2016/11/4,31.55,31.786,31.547,31.61,15.357,-0.72%,31461
|
| 2016/11/7,31.75,32.05,31.63,32.05,15.57,1.39%,35961
|
| 2016/11/8,31.86,32.2,31.86,32.03,15.561,-0.06%,20075
|
| 2016/11/9,32.19,32.663,32.19,32.46,15.77,1.34%,140101
|
| 2016/11/10,32.37,32.49,32.18,32.29,15.687,-0.52%,205113
|
| 2016/11/11,32.44,32.44,31.51,31.6,15.352,-2.14%,87240
|
| 2016/11/14,31.51,31.675,31.33,31.675,15.388,0.24%,29888
|
| 2016/11/15,31.72,32.26,31.71,32.25,15.667,1.82%,38061
|
| 2016/11/16,32.37,32.37,31.79,31.95,15.522,-0.93%,4673811
|
| 2016/11/17,32.04,32.244,31.841,32.03,15.561,0.25%,23347
|
| 2016/11/18,31.88,32.19,31.811,32.06,15.575,0.09%,17459
|
| 2016/11/21,32.37,33,32.37,33,16.032,2.93%,94039
|
| 2016/11/22,33.057,33.18,32.867,33.13,16.095,0.39%,23391
|
| 2016/11/23,32.965,33.227,32.965,33.22,16.139,0.27%,10977
|
| 2016/11/25,33.12,33.12,32.79,32.86,15.964,-1.08%,12702
|
| 2016/11/28,33.06,33.33,32.99,32.99,16.027,0.40%,12871
|
| 2016/11/29,32.91,32.91,32.33,32.33,15.706,-2.00%,20791
|
| 2016/11/30,32.85,33.42,32.85,33.29,16.173,2.97%,34541
|
| 2016/12/1,33.56,33.92,33.56,33.7,16.372,1.23%,264193
|
| 2016/12/2,33.69,34.05,33.69,33.94,16.489,0.71%,208514
|
| 2016/12/5,34.14,34.45,34.14,34.22,16.625,0.82%,22305
|
| 2016/12/6,34.45,34.45,33.97,34.21,16.62,-0.03%,64009
|
| 2016/12/7,34.22,34.35,34.125,34.23,16.629,0.06%,49286
|
| 2016/12/8,34.27,34.46,34.09,34.32,16.673,0.26%,23508
|
| 2016/12/9,34.27,34.404,34.203,34.39,16.707,0.20%,14446
|
| 2016/12/12,34.71,34.855,34.484,34.506,16.764,0.34%,16074
|
| 2016/12/13,34.48,34.657,34.391,34.53,16.775,0.07%,33364
|
| 2016/12/14,34.42,34.63,34.06,34.07,16.552,-1.33%,11602
|
| 2016/12/15,33.78,33.99,33.61,33.99,16.513,-0.23%,33043
|
| 2016/12/16,34.06,34.11,33.89,33.94,16.489,-0.15%,31129
|
| 2016/12/19,34.32,34.32,33.73,33.85,16.445,-0.27%,26248
|
| 2016/12/20,33.84,34.07,33.84,34.07,16.552,0.65%,13796
|
| 2016/12/21,34.004,34.039,33.77,33.77,16.406,-0.88%,28055
|
| 2016/12/22,33.75,33.885,33.75,33.778,16.424,0.02%,14092
|
| 2016/12/23,33.62,33.86,33.62,33.86,16.464,0.24%,43736
|
| 2016/12/27,34.08,34.315,34.07,34.18,16.619,0.95%,20511
|
| 2016/12/28,34.55,34.55,34.16,34.27,16.673,0.26%,60187
|
| 2016/12/29,34.19,34.46,34.19,34.38,16.726,0.32%,23908
|
| 2016/12/30,34.35,34.51,34.21,34.29,16.683,-0.26%,88405
|
| 2017/1/3,34.39,34.72,33.79,34.13,16.605,-0.47%,66659
|
| 2017/1/4,34.28,34.58,34.213,34.48,16.775,1.03%,81777
|
| 2017/1/5,34.8,34.85,34.54,34.82,16.94,0.99%,304164
|
| 2017/1/6,34.99,34.99,34.526,34.72,16.892,-0.29%,70898
|
| 2017/1/9,34.59,34.59,34.239,34.29,16.683,-1.24%,22528
|
| 2017/1/10,34.12,34.79,32.5,34.17,16.624,-0.35%,32523
|
| 2017/1/11,34.24,34.72,32.812,34.64,16.853,1.38%,98119
|
| 2017/1/12,34.69,35,34.63,34.88,16.97,0.69%,28486
|
| 2017/1/13,34.81,34.91,34.76,34.9,16.979,0.06%,23815
|
| 2017/1/17,35.35,35.35,34.85,34.96,17.008,0.17%,33180
|
| 2017/1/18,35.1,35.1,34.5,34.6,16.833,-1.03%,38585
|
| 2017/1/19,34.75,34.75,34.4,34.5,16.785,-0.29%,151712
|
| 2017/1/20,34.45,35,34.45,34.87,16.965,1.07%,57336
|
| 2017/1/23,34.92,35.035,34.79,35,17.028,0.37%,43682
|
| 2017/1/24,35.07,35.32,35.07,35.2,17.125,0.57%,49713
|
| 2017/1/25,35.13,35.28,35.017,35.12,17.086,-0.23%,30283
|
| 2017/1/26,35.27,35.36,35.07,35.15,17.101,0.09%,984334
|
| 2017/1/27,35.33,35.33,34.74,34.92,16.989,-0.65%,73378
|
| 2017/1/30,34.8,34.8,34.5,34.63,16.848,-0.83%,37049
|
| 2017/1/31,34.66,34.831,34.6,34.76,16.911,0.38%,26136
|
| 2017/2/1,34.84,35.13,34.73,35.08,17.067,0.92%,124139
|
| 2017/2/2,35.088,35.1,34.93,35.1,17.077,0.06%,47603
|
| 2017/2/3,34.99,35.1,34.901,34.93,16.994,-0.48%,20358
|
| 2017/2/6,35.08,35.08,34.71,34.85,16.955,-0.23%,18096
|
| 2017/2/7,34.9,34.9,34.52,34.65,16.858,-0.57%,61378
|
| 2017/2/8,34.61,34.737,34.42,34.71,16.887,0.17%,26098
|
| 2017/2/9,34.68,34.87,34.68,34.74,16.901,0.09%,46881
|
| 2017/2/10,35,35.24,35,35.14,17.096,1.15%,54355
|
| 2017/2/13,35.01,35.01,34.86,34.86,16.96,-0.80%,34527
|
| 2017/2/14,35.18,35.18,34.87,34.93,16.994,0.20%,7502
|
| 2017/2/15,34.88,35.07,34.88,34.97,17.013,0.11%,16301
|
| 2017/2/16,34.93,34.985,34.76,34.77,16.916,-0.57%,16735
|
| 2017/2/17,34.695,34.78,34.61,34.78,16.921,0.03%,30410
|
| 2017/2/21,34.97,34.97,34.72,34.76,16.911,-0.06%,15996
|
| 2017/2/22,34.62,34.62,34.456,34.57,16.819,-0.55%,22334
|
| 2017/2/23,35.41,35.41,34.47,35.3,17.174,2.11%,60923
|
| 2017/2/24,34.74,34.74,34.4,34.49,16.78,-2.29%,39253
|
| 2017/2/27,34.26,34.57,34.26,34.4,16.736,-0.26%,13843
|
| 2017/2/28,34.38,34.55,34.36,34.45,16.76,0.15%,15007
|
| 2017/3/1,34.62,34.795,34.62,34.74,16.901,0.84%,47467
|
| 2017/3/2,34.51,34.54,34.16,34.16,16.619,-1.67%,15383
|
| 2017/3/3,34.34,34.43,34.202,34.43,16.751,0.79%,9915
|
| 2017/3/6,34.55,34.55,34.282,34.29,16.683,-0.41%,13720
|
| 2017/3/7,34.33,34.37,34.155,34.2,16.639,-0.26%,12043
|
| 2017/3/8,34.13,34.13,33.353,33.43,16.264,-2.25%,15490
|
| 2017/3/9,33.28,33.28,32.978,33.21,16.157,-0.66%,11784
|
| 2017/3/10,33.33,33.33,32.86,32.91,16.011,-0.90%,58316
|
| 2017/3/13,32.92,33.052,32.901,33,16.055,0.27%,41457
|
| 2017/3/14,32.77,32.79,32.605,32.79,15.953,-0.64%,17625
|
| 2017/3/15,32.9,33.25,32.9,33.25,16.177,1.40%,22855
|
| 2017/3/16,33.27,33.63,33.13,33.19,16.147,-0.18%,46878
|
| 2017/3/17,33.24,33.27,33.13,33.23,16.167,0.12%,7527
|
| 2017/3/20,33.21,33.29,33.13,33.27,16.186,0.12%,14353
|
| 2017/3/21,33.26,33.263,32.92,32.93,16.021,-1.02%,15619
|
| 2017/3/22,32.89,33.01,32.796,32.95,16.031,0.06%,14360
|
| 2017/3/23,32.83,32.97,32.83,32.9,16.006,-0.15%,12102
|
| 2017/3/24,32.8,32.87,32.69,32.86,16.031,-0.12%,24108
|
| 2017/3/27,32.93,32.93,32.458,32.78,15.991,-0.24%,32457
|
| 2017/3/28,32.85,33.04,32.85,32.93,16.065,0.46%,11261
|
| 2017/3/29,33.01,33.249,32.965,33.22,16.206,0.88%,13815
|
| 2017/3/30,33.22,33.434,33.21,33.39,16.289,0.51%,35010
|
| 2017/3/31,33.36,33.59,33.31,33.54,16.362,0.45%,10571
|
| 2017/4/3,33.6,33.6,33.341,33.43,16.309,-0.33%,13362
|
| 2017/4/4,33.26,33.76,33.26,33.73,16.455,0.90%,8748
|
| 2017/4/5,34.1,34.19,33.71,33.74,16.46,0.03%,1814127
|
| 2017/4/6,33.88,34.015,33.88,33.96,16.567,0.65%,20217
|
| 2017/4/7,34.04,34.117,33.95,33.99,16.582,0.09%,10976
|
| 2017/4/10,34.05,34.35,34.05,34.35,16.757,1.06%,23016
|
| 2017/4/11,34.27,34.42,34.18,34.42,16.792,0.20%,28950
|
| 2017/4/12,34.6,34.6,34.264,34.32,16.743,-0.29%,46903
|
| 2017/4/13,34.37,34.47,34.234,34.27,16.718,-0.15%,13195
|
| 2017/4/17,34.35,34.358,34.13,34.23,16.699,-0.12%,396794
|
| 2017/4/18,34.1,34.1,33.86,34.08,16.626,-0.44%,39435
|
| 2017/4/19,34.02,34.079,33.4,33.55,16.367,-1.56%,45342
|
| 2017/4/20,33.64,33.64,33.425,33.5,16.343,-0.15%,12055
|
| 2017/4/21,33.42,33.42,33.13,33.22,16.206,-0.84%,531639
|
| 2017/4/24,33.17,33.28,33.14,33.16,16.177,-0.18%,52338
|
| 2017/4/25,33.12,33.43,33.11,33.43,16.309,0.81%,17064
|
| 2017/4/26,33.36,33.45,33.178,33.26,16.226,-0.51%,15417
|
| 2017/4/27,33.12,33.15,32.833,33.1,16.148,-0.48%,15602
|
| 2017/4/28,33.2,33.27,33.08,33.22,16.206,0.36%,20498
|
| 2017/5/1,33.18,33.28,33.12,33.21,16.201,-0.03%,10327
|
| 2017/5/2,33.05,33.111,32.745,32.87,16.035,-1.02%,12122
|
| 2017/5/3,32.7,32.789,32.579,32.71,15.957,-0.49%,6540
|
| 2017/5/4,32.65,32.65,31.99,32.12,15.67,-1.80%,13680
|
| 2017/5/5,32.14,32.548,32.14,32.47,15.84,1.09%,16523
|
| 2017/5/8,32.46,32.48,32.237,32.43,15.821,-0.12%,34547
|
| 2017/5/9,32.42,32.44,32.205,32.29,15.752,-0.43%,479883
|
| 2017/5/10,32.38,32.797,32.38,32.75,15.977,1.42%,81598
|
| 2017/5/11,32.9,32.9,32.43,32.82,16.011,0.21%,22204
|
| 2017/5/12,32.74,32.858,32.64,32.83,16.016,0.03%,28893
|
| 2017/5/15,33.11,33.24,32.89,33.04,16.118,0.64%,52218
|
| 2017/5/16,33.08,33.147,33.01,33.08,16.138,0.12%,10440
|
| 2017/5/17,33.06,33.3,33.06,33.15,16.172,0.21%,25562
|
| 2017/5/18,32.94,33.11,32.76,33.07,16.133,-0.24%,17171
|
| 2017/5/19,33.3,33.69,33.3,33.6,16.392,1.60%,11841
|
| 2017/5/22,33.75,33.83,33.71,33.82,16.499,0.65%,14693
|
| 2017/5/23,33.73,33.85,33.68,33.77,16.474,-0.15%,17140
|
| 2017/5/24,33.75,33.82,33.618,33.75,16.465,-0.06%,12268
|
| 2017/5/25,33.64,33.705,33.043,33.07,16.133,-2.01%,34135
|
| 2017/5/26,33.12,33.35,33.12,33.27,16.231,0.60%,8508
|
| 2017/5/30,33.08,33.2,33.001,33.07,16.133,-0.60%,10051
|
| 2017/5/31,33.07,33.07,32.66,32.79,15.996,-0.85%,15225
|
| 2017/6/1,32.86,32.99,32.69,32.69,15.948,-0.30%,25501
|
| 2017/6/2,32.69,32.75,32.523,32.7,15.952,0.03%,10836
|
| 2017/6/5,32.55,32.55,32.36,32.54,15.874,-0.49%,46192
|
| 2017/6/6,32.45,32.74,32.45,32.74,15.972,0.61%,12084
|
| 2017/6/7,32.66,32.66,32.25,32.28,15.748,-1.41%,27756
|
| 2017/6/8,32.23,32.49,32.23,32.35,15.782,0.22%,16599
|
| 2017/6/9,32.38,32.56,32.38,32.47,15.84,0.37%,122381
|
| 2017/6/12,32.38,32.58,32.27,32.36,15.787,-0.34%,9567
|
| 2017/6/13,32.42,32.53,32.305,32.53,15.87,0.53%,15382
|
| 2017/6/14,32.51,32.51,31.849,31.94,15.582,-1.81%,14772
|
| 2017/6/15,31.785,31.92,31.72,31.83,15.528,-0.34%,29250
|
| 2017/6/16,31.89,32.07,31.89,32.07,15.645,0.75%,12090
|
| 2017/6/19,32.06,32.175,31.91,31.96,15.591,-0.34%,9528
|
| 2017/6/20,31.72,31.72,31.48,31.6,15.416,-1.13%,10565
|
| 2017/6/21,31.64,31.64,31.125,31.24,15.24,-1.14%,22756
|
| 2017/6/22,31.24,31.412,31.219,31.25,15.245,0.03%,9360
|
| 2017/6/23,31.18,31.45,31.18,31.42,15.328,0.54%,12099
|
| 2017/6/26,31.5,31.56,31.226,31.55,15.391,0.41%,21738
|
| 2017/6/27,31.607,31.76,31.555,31.66,15.482,0.35%,22236
|
| 2017/6/28,31.64,31.91,31.59,31.91,15.605,0.79%,18453
|
| 2017/6/29,32,32.166,31.929,31.96,15.629,0.16%,9777
|
| 2017/6/30,32.1,32.61,32.1,32.59,15.937,1.97%,10086
|
| 2017/7/3,32.7,33,32.7,33,16.138,1.26%,7382
|
| 2017/7/5,32.77,32.92,32.456,32.48,15.883,-1.58%,12562
|
| 2017/7/6,32.51,32.738,32.38,32.45,15.869,-0.09%,32117
|
| 2017/7/7,32.34,32.34,32.117,32.15,15.722,-0.92%,8382
|
| 2017/7/10,32.13,32.533,32.13,32.49,15.888,1.06%,12610
|
| 2017/7/11,32.46,32.73,32.46,32.71,15.996,0.68%,4465
|
| 2017/7/12,32.84,32.94,32.65,32.7,15.991,-0.03%,10984
|
| 2017/7/13,32.56,32.826,32.56,32.77,16.025,0.21%,15395
|
| 2017/7/14,32.9,33.08,32.86,33.08,16.177,0.95%,15214
|
| 2017/7/17,33.049,33.05,32.89,32.96,16.118,-0.36%,19204
|
| 2017/7/18,33.08,33.08,32.91,33.03,16.152,0.21%,7312
|
| 2017/7/19,33,33.43,33,33.42,16.343,1.18%,25225
|
| 2017/7/20,33.4,33.48,33.22,33.3,16.284,-0.36%,6040
|
| 2017/7/21,33.24,33.271,32.8,32.88,16.079,-1.26%,6665
|
| 2017/7/24,33.05,33.05,32.81,32.92,16.099,0.12%,9279
|
| 2017/7/25,33.15,33.38,33.15,33.38,16.323,1.40%,10714
|
| 2017/7/26,33.28,33.656,33.28,33.55,16.407,0.51%,10868
|
| 2017/7/27,33.63,33.799,33.626,33.72,16.49,0.51%,8009
|
| 2017/7/28,33.74,33.95,33.74,33.87,16.563,0.44%,7718
|
| 2017/7/31,33.86,34.21,33.85,34.14,16.695,0.80%,53259
|
| 2017/8/1,33.916,33.93,33.64,33.89,16.573,-0.73%,8621
|
| 2017/8/2,33.76,33.963,33.67,33.95,16.602,0.18%,7760
|
| 2017/8/3,33.87,34.009,33.69,33.79,16.524,-0.47%,5676
|
| 2017/8/4,33.85,33.93,33.73,33.92,16.588,0.38%,8235
|
| 2017/8/7,33.93,33.93,33.73,33.92,16.588,0.00%,7938
|
| 2017/8/8,33.35,34,33.35,33.85,16.553,-0.21%,24176
|
| 2017/8/9,33.97,33.97,33.76,33.94,16.597,0.27%,13146
|
| 2017/8/10,33.96,33.965,33.3,33.31,16.289,-1.86%,23046
|
| 2017/8/11,33.35,33.46,33.25,33.39,16.328,0.24%,13834
|
| 2017/8/14,33.53,33.53,33.1,33.18,16.226,-0.63%,7050
|
| 2017/8/15,33.36,33.36,32.99,33.08,16.177,-0.30%,11304
|
| 2017/8/16,33.19,33.19,32.89,32.97,16.123,-0.33%,10455
|
| 2017/8/17,32.77,32.91,32.76,32.83,16.055,-0.42%,13319
|
| 2017/8/18,32.95,33.311,32.694,33.28,16.275,1.37%,8315
|
| 2017/8/21,33.17,33.17,32.87,32.92,16.099,-1.08%,15223
|
| 2017/8/22,32.95,33.16,32.95,33.13,16.201,0.64%,17240
|
| 2017/8/23,33.26,33.37,33.26,33.37,16.319,0.72%,4102
|
| 2017/8/24,33.26,33.31,33.088,33.28,16.275,-0.27%,13153
|
| 2017/8/25,33.4,33.419,33.226,33.35,16.309,0.21%,8156
|
| 2017/8/28,33.36,33.42,33.2,33.32,16.294,-0.09%,16565
|
| 2017/8/29,33.49,33.49,33.21,33.4,16.333,0.24%,15167
|
| 2017/8/30,33.31,33.42,33.2,33.218,16.244,-0.54%,250433
|
| 2017/8/31,33.38,34.07,33.38,34.01,16.632,2.38%,37099
|
| 2017/9/1,34.16,34.2,33.996,34.2,16.724,0.56%,8482
|
| 2017/9/5,34.2,34.311,34.11,34.21,16.729,0.03%,9646
|
| 2017/9/6,34.281,34.47,34.281,34.42,16.832,0.61%,26577
|
| 2017/9/7,34.43,34.51,34.385,34.44,16.842,0.06%,8287
|
| 2017/9/8,34.39,34.42,34.115,34.13,16.69,-0.90%,6848
|
| 2017/9/11,34.03,34.33,34.03,34.25,16.749,0.35%,26271
|
| 2017/9/12,34.38,34.39,34.26,34.37,16.808,0.35%,12761
|
| 2017/9/13,34.29,34.55,34.277,34.55,16.896,0.52%,7489
|
| 2017/9/14,34.57,34.71,34.55,34.59,16.915,0.12%,14612
|
| 2017/9/15,34.57,34.81,34.57,34.81,17.023,0.64%,14559
|
| 2017/9/18,34.76,34.77,34.58,34.77,17.003,-0.11%,19508
|
| 2017/9/19,34.95,34.95,34.596,34.76,16.998,-0.03%,14762
|
| 2017/9/20,34.77,35.021,34.77,34.94,17.086,0.52%,207504
|
| 2017/9/21,34.76,34.97,34.76,34.89,17.062,-0.14%,13118
|
| 2017/9/22,34.82,35.01,34.82,34.99,17.111,0.29%,12311
|
| 2017/9/25,35.12,35.42,35.06,35.42,17.321,1.23%,4630
|
| 2017/9/26,34.96,35.12,34.96,35.05,17.196,-1.04%,14755
|
| 2017/9/27,35.07,35.07,34.89,35,17.171,-0.14%,10833
|
| 2017/9/28,35.03,35.135,34.87,34.97,17.156,-0.09%,20964
|
| 2017/9/29,34.913,34.95,34.78,34.84,17.093,-0.37%,8565
|
| 2017/10/2,34.56,34.67,34.488,34.66,17.004,-0.52%,54092
|
| 2017/10/3,34.55,34.705,34.55,34.68,17.014,0.06%,6532
|
| 2017/10/4,34.671,34.78,34.64,34.64,16.994,-0.12%,6837
|
| 2017/10/5,34.76,35.075,34.76,35.05,17.196,1.18%,1216080
|
| 2017/10/6,34.77,34.77,34.42,34.5,16.926,-1.57%,16523
|
| 2017/10/9,34.62,34.62,34.49,34.56,16.955,0.17%,14658
|
| 2017/10/10,34.92,34.986,34.78,34.91,17.127,1.01%,23030
|
| 2017/10/11,34.83,34.95,34.74,34.94,17.142,0.09%,18308
|
| 2017/10/12,34.88,34.97,34.766,34.86,17.102,-0.23%,13544
|
| 2017/10/13,35.28,35.35,35.16,35.32,17.328,1.32%,9959
|
| 2017/10/16,35.63,35.63,35.341,35.47,17.402,0.42%,14057
|
| 2017/10/17,35.51,35.51,35.197,35.4,17.367,-0.20%,13800
|
| 2017/10/18,35.47,35.47,35.172,35.33,17.333,-0.20%,8308
|
| 2017/10/19,35.09,35.2,35.02,35.14,17.24,-0.54%,13243
|
| 2017/10/20,35.11,35.29,35.09,35.29,17.313,0.43%,11623
|
| 2017/10/23,35.25,35.325,35.19,35.27,17.304,-0.06%,14128
|
| 2017/10/24,35.4,35.59,35.26,35.59,17.46,0.91%,20860
|
| 2017/10/25,35.59,35.59,35.326,35.48,17.407,-0.31%,15958
|
| 2017/10/26,35.47,35.59,35.39,35.52,17.426,0.11%,9034
|
| 2017/10/27,35.39,35.85,33.828,35.85,17.588,0.93%,14003
|
| 2017/10/30,35.97,35.97,35.78,35.9,17.613,0.14%,246664
|
| 2017/10/31,35.96,36.04,35.83,35.96,17.642,0.17%,28219
|
| 2017/11/1,36.38,36.38,35.92,35.99,17.657,0.08%,15294
|
| 2017/11/2,36.03,36.08,35.98,36.08,17.701,0.25%,12931
|
| 2017/11/3,36.2,36.33,35.944,36.33,17.824,0.69%,16995
|
| 2017/11/6,36.56,37.02,36.56,37,18.152,1.84%,40153
|
| 2017/11/7,36.99,36.99,36.748,36.84,18.074,-0.43%,454000
|
| 2017/11/8,36.92,37.107,36.73,36.839,18.073,0.00%,36420
|
| 2017/11/9,36.72,36.97,36.72,36.85,18.079,0.03%,12772
|
| 2017/11/10,36.85,36.911,36.711,36.86,18.084,0.03%,32964
|
| 2017/11/13,36.86,36.88,36.7,36.71,18.01,-0.41%,14872
|
| 2017/11/14,36.65,36.65,36.144,36.2,17.76,-1.39%,21077
|
| 2017/11/15,36.15,36.15,35.89,36.07,17.696,-0.36%,17030
|
| 2017/11/16,36.07,36.21,35.96,35.96,17.642,-0.30%,18422
|
| 2017/11/17,36.05,36.49,36.05,36.4,17.858,1.22%,62331
|
| 2017/11/20,36.26,36.3,36.09,36.2,17.76,-0.55%,17729
|
| 2017/11/21,36.4,36.459,36.35,36.39,17.853,0.52%,17592
|
| 2017/11/22,36.68,36.7,36.587,36.61,17.961,0.60%,8310
|
| 2017/11/24,37.59,37.59,36.69,36.83,18.069,0.60%,24536
|
| 2017/11/27,36.87,36.87,36.6,36.8,18.054,-0.08%,13160
|
| 2017/11/28,36.73,36.81,36.67,36.81,18.059,0.03%,49266
|
| 2017/11/29,36.62,36.789,36.412,36.57,17.941,-0.65%,17263
|
| 2017/11/30,36.705,36.705,36.41,36.5,17.907,-0.19%,38103
|
| 2017/12/1,36.75,37.159,36.75,37,18.152,1.37%,26410
|
| 2017/12/4,36.76,36.76,36.43,36.51,17.912,-1.32%,31637
|
| 2017/12/5,36.52,36.56,36.42,36.53,17.922,0.05%,28904
|
| 2017/12/6,36.39,36.39,35.99,35.99,17.657,-1.48%,15081
|
| 2017/12/7,36.06,36.22,35.95,36.17,17.745,0.50%,43433
|
| 2017/12/8,36.3,36.499,36.3,36.45,17.882,0.77%,22785
|
| 2017/12/11,36.49,36.658,36.49,36.57,17.941,0.33%,21413
|
| 2017/12/12,36.535,36.57,36.25,36.36,17.838,-0.57%,10817
|
| 2017/12/13,36.211,36.24,36.15,36.18,17.75,-0.50%,19305
|
| 2017/12/14,36.1,36.3,36.078,36.23,17.774,0.14%,22412
|
| 2017/12/15,36.27,36.41,36.27,36.36,17.838,0.36%,18565
|
| 2017/12/18,36.58,36.709,36.52,36.6,17.956,0.66%,127947
|
| 2017/12/19,36.55,36.72,36.55,36.7,18.005,0.27%,23182
|
| 2017/12/20,36.87,36.94,36.745,36.92,18.113,0.60%,127080
|
| 2017/12/21,35.34,35.51,35.2,35.49,18.194,-3.87%,22763
|
| 2017/12/22,35.47,35.65,35.35,35.64,18.271,0.42%,29060
|
| 2017/12/26,35.54,36.16,35.54,36.07,18.492,1.21%,34109
|
| 2017/12/27,36.13,36.146,35.99,36.14,18.528,0.19%,18684
|
| 2017/12/28,36.25,36.26,36.13,36.18,18.548,0.11%,96984
|
| 2017/12/29,36.31,36.449,36.242,36.34,18.63,0.44%,72180
|
| 2018/1/2,36.4,36.61,36,36.6,18.763,0.72%,123439
|
| 2018/1/3,36.77,36.91,36.7,36.83,18.881,0.63%,40579
|
| 2018/1/4,36.82,37.01,36.82,36.9,18.917,0.19%,58095
|
| 2018/1/5,36.76,36.92,36.76,36.86,18.897,-0.11%,64915
|
| 2018/1/8,37,37,36.82,36.91,18.922,0.14%,204045
|
| 2018/1/9,37.09,37.32,36.9,37.23,19.086,0.87%,67940
|
| 2018/1/10,37.35,37.35,37.194,37.27,19.107,0.11%,66541
|
| 2018/1/11,37.36,37.58,37.306,37.46,19.204,0.51%,64089
|
| 2018/1/12,37.51,37.73,37.428,37.7,19.327,0.64%,64892
|
| 2018/1/16,37.69,37.69,37.42,37.47,19.209,-0.61%,57400
|
| 2018/1/17,37.51,37.62,37.42,37.42,19.184,-0.13%,88482
|
| 2018/1/18,37.35,37.54,37.32,37.46,19.204,0.11%,45867
|
| 2018/1/19,37.48,37.54,37.371,37.54,19.245,0.21%,34423
|
| 2018/1/22,37.4,37.86,37.4,37.71,19.332,0.45%,153443
|
| 2018/1/23,37.79,37.99,37.732,37.96,19.461,0.66%,43125
|
| 2018/1/24,38,38.32,37.938,38.3,19.635,0.90%,55266
|
| 2018/1/25,38.49,38.49,38.04,38.11,19.537,-0.50%,150441
|
| 2018/1/26,38.21,38.505,38.093,38.42,19.696,0.81%,85233
|
| 2018/1/29,38.36,38.36,38.11,38.16,19.563,-0.68%,47418
|
| 2018/1/30,38.09,38.16,37.749,37.88,19.42,-0.73%,58473
|
| 2018/1/31,37.88,37.92,37.69,37.88,19.42,0.00%,193861
|
| 2018/2/1,37.87,38.14,37.859,38.105,19.535,0.59%,24284
|
| 2018/2/2,37.79,37.79,37.41,37.42,19.184,-1.80%,57013
|
| 2018/2/5,37.13,37.45,36.66,36.73,18.83,-1.84%,117564
|
| 2018/2/6,36.3,36.811,36.27,36.71,18.82,-0.05%,46515
|
| 2018/2/7,36.85,36.916,36.25,36.28,18.599,-1.17%,72149
|
| 2018/2/8,36.34,36.34,35.6,35.63,18.266,-1.79%,61373
|
| 2018/2/9,35.54,35.625,34.741,35.16,18.025,-1.32%,90673
|
| 2018/2/12,35.43,35.55,35.39,35.44,18.169,0.80%,21501
|
| 2018/2/13,35.43,35.553,35.272,35.55,18.225,0.31%,24182
|
| 2018/2/14,35.3,36.172,35.19,36.16,18.538,1.72%,35070
|
| 2018/2/15,36.16,36.37,35.8,36.34,18.63,0.50%,69476
|
| 2018/2/16,36.27,36.55,36.229,36.45,18.686,0.30%,38484
|
| 2018/2/20,36.67,36.7,36.37,36.43,18.676,-0.05%,60584
|
| 2018/2/21,36.46,36.65,36.31,36.31,18.615,-0.33%,57557
|
| 2018/2/22,36.57,36.86,36.46,36.75,18.84,1.21%,32615
|
| 2018/2/23,36.69,37.21,36.69,37.21,19.076,1.25%,55683
|
| 2018/2/26,37.27,37.407,37.1,37.39,19.168,0.48%,53394
|
| 2018/2/27,37.38,37.38,36.951,37.01,18.974,-1.02%,30466
|
| 2018/2/28,37.1,37.12,36.402,36.41,18.666,-1.62%,459678
|
| 2018/3/1,36.27,36.38,35.998,36.34,18.63,-0.19%,54503
|
| 2018/3/2,36.09,36.35,35.83,36.32,18.62,-0.06%,114354
|
| 2018/3/5,36.24,36.8,36.14,36.78,18.856,1.27%,29413
|
| 2018/3/6,36.93,36.95,36.73,36.86,18.897,0.22%,28814
|
| 2018/3/7,36.73,36.78,36.285,36.48,18.702,-1.03%,21830
|
| 2018/3/8,36.38,36.38,36.1,36.3,18.61,-0.49%,23477
|
| 2018/3/9,36.45,36.763,36.409,36.71,18.82,1.13%,17764
|
| 2018/3/12,36.73,36.73,36.446,36.61,18.768,-0.27%,21626
|
| 2018/3/13,36.77,36.92,36.477,36.54,18.733,-0.19%,33381
|
| 2018/3/14,36.7,36.7,36.394,36.53,18.727,-0.03%,14935
|
| 2018/3/15,36.49,36.63,36.394,36.4,18.661,-0.36%,29223
|
| 2018/3/16,36.43,36.68,36.325,36.68,18.804,0.77%,20166
|
| 2018/3/19,36.6,36.6,36.215,36.35,18.635,-0.90%,28425
|
| 2018/3/20,36.53,36.704,36.52,36.59,18.758,0.66%,19473
|
| 2018/3/21,36.79,37.26,36.781,37.22,19.081,1.72%,25028
|
| 2018/3/22,36.73,36.84,36.56,36.56,18.8,-1.77%,152431
|
| 2018/3/23,36.8,36.931,36.74,36.75,18.897,0.52%,42846
|
| 2018/3/26,36.96,36.96,36.74,36.87,18.959,0.33%,36563
|
| 2018/3/27,37.029,37.06,36.7,36.75,18.897,-0.33%,23173
|
| 2018/3/28,36.7,36.7,36.331,36.58,18.81,-0.46%,44924
|
| 2018/3/29,36.51,36.943,36.51,36.92,18.985,0.93%,17776
|
| 2018/4/2,36.87,36.87,36.151,36.23,18.63,-1.87%,55136
|
| 2018/4/3,36.32,36.59,36.27,36.56,18.8,0.91%,261480
|
| 2018/4/4,36.15,36.52,35.79,36.52,18.779,-0.11%,6581686
|
| 2018/4/5,36.52,36.86,36.52,36.82,18.933,0.82%,120183
|
| 2018/4/6,36.81,36.81,36.254,36.3,18.666,-1.41%,91872
|
| 2018/4/9,36.7,36.93,36.56,36.79,18.918,1.35%,56172
|
| 2018/4/10,37.1,37.62,37.1,37.52,19.293,1.98%,87806
|
| 2018/4/11,37.57,37.93,37.566,37.79,19.432,0.72%,67203
|
| 2018/4/12,37.79,37.94,37.632,37.84,19.458,0.13%,44284
|
| 2018/4/13,37.91,38.08,37.9,37.975,19.527,0.36%,77189
|
| 2018/4/16,37.98,37.98,37.73,37.75,19.412,-0.59%,50609
|
| 2018/4/17,37.85,37.884,37.624,37.83,19.453,0.21%,535759
|
| 2018/4/18,38.21,38.59,38.21,38.57,19.833,1.96%,78013
|
| 2018/4/19,38.82,38.82,38.33,38.37,19.73,-0.52%,50183
|
| 2018/4/20,38.32,38.44,38.135,38.34,19.715,-0.08%,45565
|
| 2018/4/23,38.25,38.54,38.094,38.45,19.772,0.29%,111120
|
| 2018/4/24,38.6,38.6,38.01,38.13,19.607,-0.83%,218143
|
| 2018/4/25,38.13,38.268,37.955,38.25,19.669,0.31%,67537
|
| 2018/4/26,38.6,38.6,38.228,38.39,19.741,0.37%,51468
|
| 2018/4/27,38.35,38.44,38.289,38.36,19.725,-0.08%,32122
|
| 2018/4/30,38.34,38.6,38.29,38.41,19.751,0.13%,72313
|
| 2018/5/1,38.35,38.35,37.94,38.16,19.622,-0.65%,158493
|
| 2018/5/2,38.06,38.33,37.979,38.13,19.607,-0.08%,105073
|
| 2018/5/3,38.12,38.367,37.956,38.35,19.72,0.58%,376314
|
| 2018/5/4,38.32,38.709,38.29,38.66,19.88,0.81%,30133
|
| 2018/5/7,39,39.01,38.67,38.75,19.926,0.23%,37222
|
| 2018/5/8,38.96,38.96,38.21,38.85,19.977,0.26%,91289
|
| 2018/5/9,39.31,39.35,39.01,39.3,20.209,1.16%,167770
|
| 2018/5/10,39.47,39.6,39.221,39.55,20.337,0.64%,41662
|
| 2018/5/11,39.455,39.61,39.38,39.44,20.281,-0.28%,58455
|
| 2018/5/14,39.57,39.71,39.52,39.71,20.419,0.68%,41418
|
| 2018/5/15,39.7,39.75,39.385,39.66,20.394,-0.13%,133585
|
| 2018/5/16,39.72,39.92,39.634,39.92,20.527,0.66%,261264
|
| 2018/5/17,40.02,40.19,39.838,39.96,20.548,0.10%,59752
|
| 2018/5/18,39.97,40.09,39.923,39.98,20.558,0.05%,32104
|
| 2018/5/21,40.15,40.34,40.007,40.34,20.743,0.90%,54687
|
| 2018/5/22,40.49,40.62,40.27,40.3,20.723,-0.10%,55073
|
| 2018/5/23,40.2,40.378,39.985,40.375,20.761,0.19%,40446
|
| 2018/5/24,40.58,40.58,39.99,40.04,20.589,-0.83%,61435
|
| 2018/5/25,39.65,39.66,39.32,39.41,20.265,-1.57%,60104
|
| 2018/5/29,39.21,39.21,38.81,38.9,20.003,-1.29%,39832
|
| 2018/5/30,39.01,39.569,39.01,39.51,20.317,1.57%,28781
|
| 2018/5/31,39.58,39.589,39.17,39.28,20.198,-0.58%,61448
|
| 2018/6/1,39.25,39.27,39.03,39.04,20.075,-0.61%,47146
|
| 2018/6/4,38.94,39.075,38.66,38.69,19.895,-0.90%,44355
|
| 2018/6/5,38.65,38.875,38.53,38.8,19.952,0.28%,928750
|
| 2018/6/6,38.96,39.1,38.759,39.1,20.106,0.77%,77355
|
| 2018/6/7,39.25,39.38,39.177,39.3,20.209,0.51%,58463
|
| 2018/6/8,39.34,39.34,39.04,39.24,20.178,-0.15%,55787
|
| 2018/6/11,39.16,39.31,39.04,39.18,20.147,-0.15%,120871
|
| 2018/6/12,39.08,39.36,39.08,39.21,20.162,0.08%,54758
|
| 2018/6/13,39.26,39.39,39.14,39.25,20.183,0.10%,48952
|
| 2018/6/14,39.21,39.21,38.91,38.96,20.034,-0.74%,38430
|
| 2018/6/15,38.69,38.69,38.06,38.06,19.571,-2.31%,38882
|
| 2018/6/18,38.26,38.47,38.14,38.41,19.751,0.92%,28300
|
| 2018/6/19,38.01,38.03,37.661,37.96,19.52,-1.17%,78055
|
| 2018/6/20,38.28,38.28,37.81,37.94,19.509,-0.05%,42976
|
| 2018/6/21,37.79,37.841,37.6,37.625,19.347,-0.83%,44946
|
| 2018/6/22,38.14,38.45,38.06,38.45,19.772,2.19%,154875
|
| 2018/6/25,38.09,38.09,37.82,38.01,19.545,-1.14%,43250
|
| 2018/6/26,37.98,38.349,37.77,38.3,19.761,0.76%,44583
|
| 2018/6/27,38.46,38.862,38.46,38.525,19.877,0.59%,39953
|
| 2018/6/28,38.66,38.684,38.48,38.48,19.854,-0.12%,42083
|
| 2018/6/29,38.73,39.18,38.73,39.06,20.153,1.51%,36121
|
| 2018/7/2,38.78,38.78,38.25,38.32,19.771,-1.89%,2728446
|
| 2018/7/3,38.66,38.72,38.23,38.34,19.782,0.05%,53886
|
| 2018/7/5,38.52,38.71,38.37,38.59,19.911,0.65%,78316
|
| 2018/7/6,38.32,38.77,38.3,38.65,19.942,0.16%,36198
|
| 2018/7/9,38.83,39.08,38.821,38.985,20.114,0.87%,81903
|
| 2018/7/10,39.27,39.27,39.03,39.15,20.2,0.42%,36934
|
| 2018/7/11,39.33,39.33,37.8,37.99,19.601,-2.96%,77298
|
| 2018/7/12,37.97,38.21,37.9,38.15,19.684,0.42%,68019
|
| 2018/7/13,38.22,38.46,38.04,38.21,19.715,0.16%,58888
|
| 2018/7/16,38,38,37.59,37.625,19.413,-1.53%,47870
|
| 2018/7/17,37.65,37.84,37.51,37.51,19.353,-0.31%,81788
|
| 2018/7/18,37.5,37.88,37.42,37.88,19.544,0.99%,73399
|
| 2018/7/19,37.52,37.885,37.52,37.7,19.451,-0.48%,33082
|
| 2018/7/20,37.89,37.95,37.78,37.84,19.524,0.37%,89476
|
| 2018/7/23,37.99,38.168,37.84,37.97,19.591,0.34%,25252
|
| 2018/7/24,38.01,38.375,38.01,38.16,19.689,0.50%,35418
|
| 2018/7/25,38.25,38.74,38.25,38.62,19.926,1.21%,25067
|
| 2018/7/26,38.48,38.765,38.48,38.69,19.962,0.18%,75575
|
| 2018/7/27,38.69,38.76,38.38,38.56,19.895,-0.34%,30653
|
| 2018/7/30,38.71,38.9,38.71,38.83,20.034,0.70%,38126
|
| 2018/7/31,38.68,38.82,38.639,38.67,19.952,-0.41%,83374
|
| 2018/8/1,38.43,38.43,38.12,38.27,19.746,-1.03%,28091
|
| 2018/8/2,38.04,38.45,37.92,38.28,19.751,0.03%,87165
|
| 2018/8/3,38.22,38.45,38.09,38.39,19.807,0.29%,225114
|
| 2018/8/6,38.54,38.64,38.398,38.52,19.874,0.34%,78121
|
| 2018/8/7,38.76,38.86,38.57,38.57,19.9,0.13%,43011
|
| 2018/8/8,38.47,38.501,38.09,38.23,19.725,-0.88%,33869
|
| 2018/8/9,38.21,38.375,38.03,38.04,19.627,-0.50%,45573
|
| 2018/8/10,37.94,38.29,37.91,37.96,19.586,-0.21%,39777
|
| 2018/8/13,37.98,37.98,37.46,37.74,19.472,-0.58%,66956
|
| 2018/8/14,37.89,38.05,37.62,37.79,19.498,0.13%,62098
|
| 2018/8/15,37.4,37.413,36.78,36.85,19.013,-2.49%,294530
|
| 2018/8/16,37.04,37.238,37.04,37.1,19.142,0.68%,44137
|
| 2018/8/17,37.04,37.459,37.04,37.39,19.291,0.78%,147762
|
| 2018/8/20,37.48,37.59,37.41,37.56,19.379,0.45%,64935
|
| 2018/8/21,37.66,37.77,37.51,37.61,19.405,0.13%,23124
|
| 2018/8/22,37.74,38,37.731,37.9,19.555,0.77%,126987
|
| 2018/8/23,37.56,37.87,37.56,37.68,19.441,-0.58%,62805
|
| 2018/8/24,38.04,38.247,37.96,38.08,19.647,1.06%,80629
|
| 2018/8/27,38.23,38.33,38.091,38.23,19.725,0.39%,48505
|
| 2018/8/28,38.31,38.365,38.04,38.14,19.678,-0.24%,242268
|
| 2018/8/29,38.29,38.47,38.191,38.37,19.797,0.60%,44261
|
| 2018/8/30,38.53,38.53,38.183,38.2,19.709,-0.44%,33024
|
| 2018/8/31,38.18,38.38,38.11,38.18,19.699,-0.05%,41628
|
| 2018/9/4,38.15,38.15,37.888,37.97,19.591,-0.55%,80132
|
| 2018/9/5,38,38,37.611,37.824,19.515,-0.38%,84161
|
| 2018/9/6,37.76,37.96,37.4,37.62,19.41,-0.54%,36025
|
| 2018/9/7,37.52,37.65,37.331,37.65,19.426,0.08%,35416
|
| 2018/9/10,37.68,37.86,37.55,37.57,19.384,-0.21%,51152
|
| 2018/9/11,37.49,37.95,37.46,37.83,19.518,0.69%,52234
|
| 2018/9/12,38.08,38.23,38.04,38.2,19.709,0.98%,39470
|
| 2018/9/13,38.25,38.25,37.79,37.89,19.549,-0.81%,48374
|
| 2018/9/14,37.85,38.08,37.82,37.975,19.593,0.22%,40896
|
| 2018/9/17,37.98,38.103,37.85,37.95,19.58,-0.07%,45286
|
| 2018/9/18,38.18,38.28,38.09,38.23,19.725,0.74%,23756
|
| 2018/9/19,38.16,38.48,38.16,38.38,19.802,0.39%,25919
|
| 2018/9/20,38.29,38.565,38.29,38.44,19.833,0.16%,110613
|
| 2018/9/21,38.62,38.817,38.52,38.59,19.911,0.39%,41287
|
| 2018/9/24,38.9,39.049,38.83,38.95,20.096,0.93%,35643
|
| 2018/9/25,39.24,39.24,39.02,39.03,20.138,0.21%,31330
|
| 2018/9/26,38.93,38.93,38.672,38.73,20.091,-0.77%,27497
|
| 2018/9/27,38.91,38.91,38.67,38.75,20.101,0.05%,23549
|
| 2018/9/28,38.83,39.08,38.75,38.93,20.194,0.46%,54287
|
| 2018/10/1,38.93,39.61,38.93,39.52,20.5,1.52%,48321
|
| 2018/10/2,39.59,39.7,39.54,39.66,20.573,0.35%,72975
|
| 2018/10/3,39.65,40.08,39.58,39.93,20.713,0.68%,120929
|
| 2018/10/4,39.83,39.97,39.39,39.62,20.552,-0.78%,32151
|
| 2018/10/5,39.72,39.72,39.42,39.507,20.494,-0.29%,33067
|
| 2018/10/8,39.36,39.449,39.183,39.415,20.446,-0.23%,26369
|
| 2018/10/9,39.48,39.611,39.35,39.56,20.521,0.37%,34948
|
| 2018/10/10,39.48,39.48,38.71,38.8,20.127,-1.92%,80518
|
| 2018/10/11,38.64,38.7,38.208,38.22,19.826,-1.49%,275913
|
| 2018/10/12,38.58,38.58,38.19,38.44,19.94,0.58%,33013
|
| 2018/10/15,38.47,38.68,38.42,38.64,20.044,0.52%,36054
|
| 2018/10/16,38.53,38.89,38.53,38.83,20.142,0.49%,37799
|
| 2018/10/17,38.65,38.696,38.39,38.53,19.987,-0.77%,29615
|
| 2018/10/18,38.32,38.34,38.03,38.13,19.779,-1.04%,32731
|
| 2018/10/19,38.375,38.443,38.16,38.24,19.836,0.29%,18866
|
| 2018/10/22,38.36,38.36,38.13,38.21,19.821,-0.08%,44772
|
| 2018/10/23,38.1,38.1,37.518,37.54,19.473,-1.75%,24290
|
| 2018/10/24,37.63,37.735,37.2,37.2,19.297,-0.91%,21634
|
| 2018/10/25,37.3,37.4,37.17,37.23,19.312,0.08%,46181
|
| 2018/10/26,37.21,37.541,37.01,37.42,19.411,0.51%,78879
|
| 2018/10/29,37.46,37.475,37,37.12,19.255,-0.80%,44911
|
| 2018/10/30,37.04,37.188,36.85,37.06,19.224,-0.16%,51354
|
| 2018/10/31,37.15,37.418,37.01,37.05,19.219,-0.03%,2177968
|
| 2018/11/1,37.2,37.5,37,37.155,19.274,0.28%,93964
|
| 2018/11/2,37.23,37.41,37.073,37.19,19.292,0.09%,49076
|
| 2018/11/5,37.31,37.45,37.155,37.23,19.312,0.11%,158031
|
| 2018/11/6,37.27,37.34,37.01,37.16,19.276,-0.19%,75913
|
| 2018/11/7,37.5,37.5,37.29,37.49,19.447,0.89%,57269
|
| 2018/11/8,37.34,37.415,37.13,37.143,19.267,-0.93%,62800
|
| 2018/11/9,36.85,36.88,36.56,36.83,19.105,-0.84%,46102
|
| 2018/11/12,36.97,36.97,36.485,36.504,18.936,-0.89%,32689
|
| 2018/11/13,36.5,36.5,35.81,35.84,18.591,-1.82%,61718
|
| 2018/11/14,36.34,36.34,35.99,36.04,18.695,0.56%,192809
|
| 2018/11/15,36.02,36.188,35.99,36.01,18.68,-0.08%,28411
|
| 2018/11/16,36.29,36.343,36.01,36.18,18.768,0.47%,42511
|
| 2018/11/19,36.05,36.18,35.96,36.04,18.695,-0.39%,90568
|
| 2018/11/20,35.95,35.95,35.039,35.1,18.208,-2.61%,653227
|
| 2018/11/21,35.02,35.817,35.02,35.51,18.42,1.17%,76093
|
| 2018/11/23,34.97,34.97,34.72,34.89,18.099,-1.75%,36115
|
| 2018/11/26,34.85,35.11,34.85,34.97,18.14,0.23%,83098
|
| 2018/11/27,34.94,34.94,34.573,34.84,18.073,-0.37%,44540
|
| 2018/11/28,34.99,35.416,34.97,35.2,18.259,1.03%,354637
|
| 2018/11/29,35.23,35.442,35.23,35.23,18.275,0.09%,3829405
|
| 2018/11/30,35.1,35.335,34.993,35.1,18.208,-0.37%,58118
|
| 2018/12/3,35.75,35.92,35.537,35.79,18.565,1.97%,94545
|
| 2018/12/4,35.87,35.96,35.44,35.44,18.384,-0.98%,45964
|
| 2018/12/6,35,35.22,34.75,35.19,18.254,-0.71%,185683
|
| 2018/12/7,35.47,35.819,35.08,35.08,18.197,-0.31%,29056
|
| 2018/12/10,35.04,35.04,34.604,34.67,17.984,-1.17%,84365
|
| 2018/12/11,35.02,35.135,34.745,34.78,18.042,0.32%,197582
|
| 2018/12/12,35.11,35.22,34.88,34.88,18.093,0.29%,66302
|
| 2018/12/13,34.92,35.14,34.898,35.14,18.228,0.75%,89861
|
| 2018/12/14,34.91,34.948,34.62,34.7,18,-1.25%,52732
|
| 2018/12/17,34.72,34.77,34.309,34.33,17.808,-1.07%,68529
|
| 2018/12/18,32.07,32.07,30.71,30.86,17.618,-10.11%,182011
|
| 2018/12/19,30.94,31.25,30.71,30.82,17.595,-0.13%,125096
|
| 2018/12/20,30.72,30.87,29.84,30.23,17.258,-1.91%,193349
|
| 2018/12/21,30.25,30.501,30.17,30.21,17.247,-0.07%,167703
|
| 2018/12/24,30.11,30.237,29.85,29.85,17.041,-1.19%,107463
|
| 2018/12/26,30.03,30.69,29.85,30.69,17.521,2.81%,216262
|
| 2018/12/27,30.17,30.465,29.892,30.41,17.361,-0.91%,323844
|
| 2018/12/28,30.3,30.48,30.182,30.35,17.327,-0.20%,311239
|
| 2018/12/31,30.31,30.57,30.21,30.49,17.407,0.46%,980726
|
| 2019/1/2,30.3,30.89,30.178,30.66,17.504,0.56%,131747
|
| 2019/1/3,30.67,30.761,30.41,30.56,17.447,-0.33%,26724
|
| 2019/1/4,30.89,31.3,30.89,31.24,17.835,2.23%,330875
|
| 2019/1/7,31.42,31.577,31.27,31.39,17.921,0.48%,84706
|
| 2019/1/8,31.68,31.68,31.48,31.67,18.08,0.89%,62528
|
| 2019/1/9,31.76,32.113,31.76,32.03,18.286,1.14%,529179
|
| 2019/1/10,32.02,32.06,31.841,32.01,18.275,-0.06%,47665
|
| 2019/1/11,32.01,32.01,31.79,31.81,18.16,-0.62%,58171
|
| 2019/1/14,31.62,31.79,31.6,31.6,18.041,-0.66%,44108
|
| 2019/1/15,31.81,31.91,31.64,31.68,18.086,0.25%,49917
|
| 2019/1/16,31.68,31.89,31.68,31.83,18.172,0.47%,51917
|
| 2019/1/17,31.8,32.03,31.67,31.93,18.229,0.31%,51665
|
| 2019/1/18,32.2,32.31,32.04,32.25,18.412,1.00%,53607
|
| 2019/1/22,32.15,32.15,31.8,31.99,18.263,-0.81%,57707
|
| 2019/1/23,32.16,32.16,31.7,31.86,18.189,-0.41%,25957
|
| 2019/1/24,31.93,31.96,31.817,31.85,18.183,-0.03%,72804
|
| 2019/1/25,31.97,32.2,31.96,32.17,18.366,1.00%,42578
|
| 2019/1/28,31.95,31.95,31.73,31.77,18.138,-1.24%,55728
|
| 2019/1/29,32,32.14,31.984,32.02,18.28,0.79%,105774
|
| 2019/1/30,32.18,32.38,32.18,32.3,18.44,0.87%,68322
|
| 2019/1/31,32.44,32.487,32.18,32.19,18.377,-0.34%,80787
|
| 2019/2/1,32.23,32.6,32.23,32.48,18.543,0.90%,38181
|
| 2019/2/4,32.32,32.65,32.23,32.62,18.623,0.43%,75163
|
| 2019/2/5,32.67,32.67,32.52,32.555,18.586,-0.20%,33668
|
| 2019/2/6,32.64,32.642,32.475,32.52,18.566,-0.11%,26105
|
| 2019/2/7,32.56,32.56,32.089,32.17,18.366,-1.08%,36898
|
| 2019/2/8,32.15,32.19,32.045,32.11,18.332,-0.19%,35621
|
| 2019/2/11,32,32.14,32,32.06,18.303,-0.16%,21711
|
| 2019/2/12,32.26,32.413,32.26,32.29,18.434,0.72%,32962
|
| 2019/2/13,32.32,32.56,32.32,32.45,18.526,0.50%,29264
|
| 2019/2/14,32.48,32.58,32.358,32.488,18.547,0.12%,38868
|
| 2019/2/15,32.63,32.865,32.63,32.85,18.754,1.11%,33231
|
| 2019/2/19,32.96,33.01,32.88,32.91,18.788,0.18%,36192
|
| 2019/2/20,32.98,33.27,32.958,33.11,18.903,0.61%,37909
|
| 2019/2/21,33.22,33.22,33.02,33.06,18.874,-0.15%,19383
|
| 2019/2/22,33.35,33.35,33.14,33.2,18.954,0.42%,30575
|
| 2019/2/25,33.21,33.21,32.86,32.95,18.811,-0.75%,27453
|
| 2019/2/26,32.81,32.99,32.8,32.93,18.8,-0.06%,31080
|
| 2019/2/27,33.055,33.13,33.01,33.08,18.885,0.46%,50625
|
| 2019/2/28,32.91,32.99,32.84,32.84,18.748,-0.73%,42488
|
| 2019/3/1,33,33.1,32.65,32.74,18.691,-0.30%,56147
|
| 2019/3/4,32.84,33.03,32.68,32.92,18.794,0.55%,55017
|
| 2019/3/5,32.99,32.99,32.83,32.94,18.806,0.06%,14508
|
| 2019/3/6,32.79,32.833,32.69,32.75,18.697,-0.58%,36890
|
| 2019/3/7,32.68,32.68,32.574,32.58,18.6,-0.52%,18368
|
| 2019/3/8,32.42,32.56,32.206,32.47,18.537,-0.34%,46595
|
| 2019/3/11,32.56,32.74,32.56,32.68,18.657,0.65%,21901
|
| 2019/3/12,32.72,32.895,32.72,32.81,18.731,0.40%,21800
|
| 2019/3/13,33.07,33.155,32.89,33.155,18.928,1.05%,32677
|
| 2019/3/14,33,33.1,32.96,32.97,18.823,-0.56%,14216
|
| 2019/3/15,32.91,33.18,32.9,33.16,18.931,0.58%,29681
|
| 2019/3/18,33.32,33.32,33.2,33.24,18.977,0.24%,19330
|
| 2019/3/19,33.68,34.11,33.3,33.34,19.034,0.30%,36967
|
| 2019/3/20,33.22,33.569,33.22,33.46,19.102,0.36%,29107
|
| 2019/3/21,33.32,33.544,33.32,33.51,19.131,0.15%,46534
|
| 2019/3/22,33.46,33.46,33.011,33.07,18.88,-1.31%,22056
|
| 2019/3/25,32.99,33.23,32.972,33.12,18.908,0.15%,38740
|
| 2019/3/26,33.2,33.39,33.196,33.22,18.965,0.30%,27945
|
| 2019/3/27,33.15,33.22,33.01,33.14,18.92,-0.24%,34504
|
| 2019/3/28,33.09,33.17,33,33.12,18.908,-0.06%,13167
|
| 2019/3/29,33.24,33.31,33.06,33.07,18.88,-0.15%,37941
|
| 2019/4/1,33.46,33.49,33.325,33.38,19.057,0.94%,2189805
|
| 2019/4/2,33.49,33.5,33.31,33.49,19.12,0.33%,1750041
|
| 2019/4/3,33.49,33.58,33.435,33.48,19.114,-0.03%,39939
|
| 2019/4/4,33.54,33.7,33.47,33.63,19.199,0.45%,34088
|
| 2019/4/5,33.59,33.775,33.59,33.74,19.262,0.33%,47863
|
| 2019/4/8,33.91,33.91,33.74,33.83,19.314,0.27%,91854
|
| 2019/4/9,33.8,33.8,33.63,33.68,19.228,-0.44%,18622
|
| 2019/4/10,33.83,33.92,33.7,33.87,19.336,0.56%,41616
|
| 2019/4/11,33.81,33.83,33.61,33.65,19.211,-0.65%,31716
|
| 2019/4/12,33.75,33.866,33.75,33.86,19.331,0.62%,36914
|
| 2019/4/15,33.9,33.9,33.718,33.82,19.308,-0.12%,28067
|
| 2019/4/16,33.71,33.82,33.66,33.77,19.279,-0.15%,348077
|
| 2019/4/17,33.74,33.864,33.7,33.78,19.285,0.03%,49292
|
| 2019/4/18,33.71,33.792,33.66,33.781,19.286,0.00%,16353
|
| 2019/4/22,33.79,33.969,33.79,33.92,19.365,0.41%,24379
|
| 2019/4/23,33.97,33.97,33.84,33.92,19.365,0.00%,58060
|
| 2019/4/24,33.93,33.93,33.65,33.65,19.211,-0.80%,42201
|
| 2019/4/25,33.66,33.66,33.43,33.479,19.113,-0.51%,26529
|
| 2019/4/26,33.41,33.41,33.08,33.151,18.926,-0.98%,33420
|
| 2019/4/29,33.12,33.24,33.12,33.15,18.925,0.00%,29150
|
| 2019/4/30,33.2,33.273,33.1,33.16,18.931,0.03%,23293
|
| 2019/5/1,33.17,33.21,32.97,33.01,18.845,-0.45%,58793
|
| 2019/5/2,32.93,32.93,32.58,32.62,18.623,-1.18%,93809
|
| 2019/5/3,32.74,32.905,32.74,32.78,18.714,0.49%,21199
|
| 2019/5/6,32.57,32.768,32.44,32.71,18.674,-0.21%,156137
|
| 2019/5/7,32.49,32.49,32.258,32.32,18.452,-1.19%,32821
|
| 2019/5/8,32.4,32.492,32.32,32.37,18.48,0.15%,34387
|
| 2019/5/9,32.24,32.242,32,32.185,18.374,-0.57%,43426
|
| 2019/5/10,32.25,32.29,32.07,32.239,18.405,0.17%,15735
|
| 2019/5/13,32.25,32.25,31.774,31.88,18.2,-1.11%,73969
|
| 2019/5/14,32.04,32.408,32.04,32.27,18.423,1.22%,35503
|
| 2019/5/15,32.34,32.54,32.289,32.42,18.509,0.46%,26651
|
| 2019/5/16,32.7,32.748,32.637,32.67,18.651,0.77%,20745
|
| 2019/5/17,32.51,32.664,32.42,32.43,18.514,-0.73%,23420
|
| 2019/5/20,32.47,32.65,32.47,32.5,18.554,0.22%,31845
|
| 2019/5/21,32.51,32.75,32.51,32.65,18.64,0.46%,47227
|
| 2019/5/22,32.45,32.6,32.27,32.31,18.446,-1.04%,1504116
|
| 2019/5/23,32.02,32.02,31.5,31.57,18.023,-2.29%,164419
|
| 2019/5/24,31.78,32.01,31.734,32.01,18.275,1.39%,40996
|
| 2019/5/28,32.16,32.253,32.11,32.14,18.349,0.41%,16550
|
| 2019/5/29,32.16,32.16,31.842,32,18.269,-0.44%,37605
|
| 2019/5/30,31.95,32.1,31.68,31.73,18.115,-0.84%,31207
|
| 2019/5/31,31.28,31.508,31.04,31.06,17.732,-2.11%,26447
|
| 2019/6/3,31.24,31.37,31.07,31.1,17.755,0.13%,952339
|
| 2019/6/4,31.22,31.53,31.2,31.42,17.938,1.03%,107637
|
| 2019/6/5,31.51,31.51,30.94,30.99,17.692,-1.37%,38089
|
| 2019/6/6,30.98,31.47,30.98,31.44,17.949,1.45%,51098
|
| 2019/6/7,31.34,31.63,31.34,31.51,17.989,0.22%,31485
|
| 2019/6/10,31.5,31.754,31.5,31.575,18.026,0.21%,66515
|
| 2019/6/11,31.79,31.89,31.683,31.785,18.146,0.67%,67994
|
| 2019/6/12,31.49,31.628,31.34,31.37,17.909,-1.31%,28495
|
| 2019/6/13,31.72,31.86,31.65,31.67,18.08,0.96%,16961
|
| 2019/6/14,31.83,31.83,31.62,31.62,18.052,-0.16%,14410
|
| 2019/6/17,31.56,31.71,31.56,31.61,18.046,-0.03%,16290
|
| 2019/6/18,31.91,32.18,31.91,32.08,18.315,1.49%,48353
|
| 2019/6/19,31.82,32.015,31.82,31.988,18.262,-0.29%,21936
|
| 2019/6/20,32.33,32.55,32.33,32.51,18.56,1.63%,31544
|
| 2019/6/21,32.5,32.635,32.5,32.62,18.623,0.34%,19234
|
| 2019/6/24,32.73,32.73,32.521,32.59,18.606,-0.09%,23970
|
| 2019/6/25,32.77,32.77,32.62,32.63,18.629,0.12%,17581
|
| 2019/6/26,32.87,33.019,32.848,32.87,18.766,0.74%,18900
|
| 2019/6/27,33.03,33.03,32.83,32.83,18.743,-0.12%,53369
|
| 2019/6/28,33.06,33.06,32.66,32.7,18.669,-0.40%,112349
|
| 2019/7/1,33.14,33.14,32.667,32.83,18.743,0.40%,35120
|
| 2019/7/2,32.84,32.84,32.29,32.34,18.463,-1.49%,56408
|
| 2019/7/3,32.41,32.62,32.41,32.54,18.577,0.62%,23378
|
| 2019/7/5,32.42,32.57,32.42,32.56,18.589,0.06%,49201
|
| 2019/7/8,32.51,32.71,32.43,32.49,18.549,-0.21%,18684
|
| 2019/7/9,32.55,32.562,32.359,32.542,18.578,0.16%,10383
|
| 2019/7/10,32.79,33.069,32.79,33,18.84,1.41%,17200
|
| 2019/7/11,32.99,33.16,32.99,33.06,18.874,0.18%,20797
|
| 2019/7/12,33.19,33.205,33.081,33.2,18.954,0.42%,15790
|
| 2019/7/15,33.34,33.34,33.015,33.05,18.868,-0.45%,12150
|
| 2019/7/16,33.09,33.13,32.57,32.732,18.687,-0.96%,52381
|
| 2019/7/17,32.74,32.74,32.52,32.52,18.566,-0.65%,23930
|
| 2019/7/18,32.41,32.502,32.18,32.36,18.474,-0.49%,20076
|
| 2019/7/19,32.6,32.673,32.44,32.62,18.623,0.80%,44369
|
| 2019/7/22,32.52,32.642,32.48,32.53,18.571,-0.28%,22706
|
| 2019/7/23,32.53,32.77,32.53,32.73,18.686,0.61%,14733
|
| 2019/7/24,32.86,32.926,32.61,32.63,18.629,-0.31%,88190
|
| 2019/7/25,32.53,32.75,32.51,32.538,18.576,-0.28%,26666
|
| 2019/7/26,32.46,32.567,32.44,32.51,18.56,-0.09%,18223
|
| 2019/7/29,32.49,32.63,32.42,32.56,18.589,0.15%,25533
|
| 2019/7/30,32.46,32.75,32.46,32.7,18.669,0.43%,22917
|
| 2019/7/31,32.75,32.78,32.4,32.454,18.528,-0.75%,72383
|
| 2019/8/1,32.38,32.38,31.563,31.65,18.069,-2.48%,54688
|
| 2019/8/2,31.71,31.88,31.54,31.54,18.006,-0.35%,60171
|
| 2019/8/5,31.2,31.4,31.099,31.14,17.778,-1.27%,4323694
|
| 2019/8/6,31.25,31.256,30.96,30.97,17.681,-0.55%,42462
|
| 2019/8/7,30.84,30.91,30.52,30.84,17.607,-0.42%,60999
|
| 2019/8/8,30.85,31.21,30.85,31.19,17.806,1.13%,38954
|
| 2019/8/9,31.2,31.35,31.18,31.22,17.824,0.10%,24092
|
| 2019/8/12,31.07,31.114,30.86,30.86,17.618,-1.15%,28487
|
| 2019/8/13,30.75,31.445,30.72,31.29,17.864,1.39%,28543
|
| 2019/8/14,30.86,30.95,30.67,30.73,17.544,-1.79%,82198
|
| 2019/8/15,30.78,30.78,30.38,30.56,17.447,-0.55%,47990
|
| 2019/8/16,30.57,30.78,30.49,30.56,17.447,0.00%,72702
|
| 2019/8/19,30.79,30.93,30.79,30.89,17.635,1.08%,35933
|
| 2019/8/20,30.79,30.99,30.755,30.86,17.618,-0.10%,45063
|
| 2019/8/21,31.03,31.142,30.98,30.995,17.695,0.44%,30434
|
| 2019/8/22,31.1,31.1,30.85,30.86,17.618,-0.44%,25506
|
| 2019/8/23,30.54,30.7,30.38,30.475,17.398,-1.25%,27773
|
| 2019/8/26,30.75,30.75,30.5,30.511,17.419,0.12%,40501
|
| 2019/8/27,30.52,30.685,30.47,30.61,17.475,0.32%,28152
|
| 2019/8/28,30.68,30.94,30.68,30.89,17.635,0.91%,36021
|
| 2019/8/29,30.87,31.134,30.86,31.05,17.727,0.52%,70618
|
| 2019/8/30,31.02,31.09,30.791,30.84,17.607,-0.68%,25703
|
| 2019/9/3,30.67,30.67,30.444,30.63,17.487,-0.68%,38860
|
| 2019/9/4,30.91,31.311,30.91,31.26,17.846,2.06%,31951
|
| 2019/9/5,31.58,31.66,31.32,31.38,17.915,0.38%,3652959
|
| 2019/9/6,31.12,31.41,31.12,31.28,17.858,-0.32%,63603
|
| 2019/9/9,31.38,31.665,31.38,31.59,18.035,0.99%,47614
|
| 2019/9/10,31.78,31.9,31.725,31.82,18.166,0.73%,21754
|
| 2019/9/11,31.78,31.94,31.55,31.73,18.115,-0.28%,90251
|
| 2019/9/12,31.56,31.74,31.48,31.71,18.103,-0.06%,15475
|
| 2019/9/13,31.7,31.86,31.7,31.835,18.175,0.39%,29647
|
| 2019/9/16,32.55,32.992,32.55,32.77,18.708,2.94%,36027
|
| 2019/9/17,32.64,32.64,32.23,32.27,18.423,-1.53%,30487
|
| 2019/9/18,32.06,32.232,32.052,32.18,18.372,-0.28%,66812
|
| 2019/9/19,32.34,32.39,32.25,32.26,18.417,0.25%,33927
|
| 2019/9/20,32.43,32.43,32.182,32.3,18.44,0.12%,62235
|
| 2019/9/23,32.33,32.35,32.18,32.34,18.463,0.12%,123804
|
| 2019/9/24,32.25,32.25,31.935,31.96,18.246,-1.18%,35014
|
| 2019/9/25,31.75,31.96,31.67,31.933,18.231,-0.08%,26953
|
| 2019/9/26,31.75,31.9,31.66,31.9,18.212,-0.10%,42235
|
| 2019/9/27,31.57,31.894,31.57,31.84,18.178,-0.19%,33380
|
| 2019/9/30,31.71,31.73,31.54,31.54,18.006,-0.94%,136698
|
| 2019/10/1,31.51,31.633,31.3,31.34,17.892,-0.63%,25144
|
| 2019/10/2,31.11,31.203,30.86,30.94,17.664,-1.28%,28743
|
| 2019/10/3,30.69,31.058,30.68,30.96,17.675,0.06%,23761
|
| 2019/10/4,31.1,31.19,31.03,31.18,17.801,0.71%,50384
|
| 2019/10/7,31.16,31.33,31.05,31.05,17.727,-0.42%,42246
|
| 2019/10/8,30.84,31.093,30.84,30.93,17.658,-0.39%,170775
|
| 2019/10/9,31.16,31.25,31.08,31.08,17.744,0.48%,28591
|
| 2019/10/10,31.19,31.33,31.19,31.29,17.864,0.68%,125690
|
| 2019/10/11,31.46,31.85,31.45,31.74,18.12,1.44%,48793
|
| 2019/10/14,31.54,31.631,31.45,31.54,18.006,-0.63%,43318
|
| 2019/10/15,31.505,31.66,31.505,31.56,18.018,0.06%,30750
|
| 2019/10/16,31.38,31.649,31.38,31.52,17.995,-0.13%,34730
|
| 2019/10/17,31.69,31.69,31.48,31.65,18.069,0.41%,14750
|
| 2019/10/18,31.62,31.722,31.55,31.56,18.018,-0.28%,55305
|
| 2019/10/21,31.43,31.67,31.43,31.57,18.023,0.03%,39948
|
| 2019/10/22,31.83,31.83,31.67,31.69,18.092,0.38%,28773
|
| 2019/10/23,31.58,32.046,31.58,32.01,18.275,1.01%,24725
|
| 2019/10/24,32.05,32.18,32.04,32.05,18.297,0.12%,33255
|
| 2019/10/25,31.97,32.289,31.97,32.24,18.406,0.59%,42877
|
| 2019/10/28,32.27,32.37,32.17,32.19,18.377,-0.16%,22365
|
| 2019/10/29,31.94,32.29,31.94,32.23,18.4,0.12%,26092
|
| 2019/10/30,32.27,32.27,31.909,31.98,18.257,-0.78%,19194
|
| 2019/10/31,31.83,31.834,31.636,31.78,18.143,-0.63%,25480
|
| 2019/11/1,31.89,32.41,31.89,32.39,18.492,1.92%,20663
|
| 2019/11/4,32.63,32.709,32.57,32.6,18.611,0.65%,44246
|
| 2019/11/5,32.65,32.8,32.65,32.74,18.691,0.43%,22970
|
| 2019/11/6,32.63,32.8,32.41,32.41,18.503,-1.01%,25201
|
| 2019/11/7,32.54,32.66,32.48,32.59,18.606,0.56%,47822
|
| 2019/11/8,32.43,32.599,32.22,32.55,18.583,-0.12%,39659
|
| 2019/11/11,32.42,32.48,32.34,32.425,18.512,-0.38%,81668
|
| 2019/11/12,32.4,32.54,32.4,32.41,18.503,-0.05%,19002
|
| 2019/11/13,32.26,32.42,32.26,32.39,18.492,-0.06%,69370
|
| 2019/11/14,32.39,32.44,32.25,32.27,18.423,-0.37%,32694
|
| 2019/11/15,32.39,32.482,32.302,32.38,18.486,0.34%,78921
|
| 2019/11/18,32.2,32.31,32.08,32.107,18.33,-0.84%,38936
|
| 2019/11/19,31.99,32.07,31.88,31.895,18.209,-0.66%,75395
|
| 2019/11/20,31.85,32.15,31.85,32.042,18.293,0.46%,27032
|
| 2019/11/21,32.19,32.25,32.13,32.232,18.401,0.59%,38708
|
| 2019/11/22,32.25,32.34,32.15,32.22,18.394,-0.04%,37598
|
| 2019/11/25,32.14,32.33,32.14,32.32,18.452,0.31%,21448
|
| 2019/11/26,32.395,32.44,32.32,32.425,18.512,0.32%,40567
|
| 2019/11/27,32.48,32.48,32.23,32.38,18.486,-0.14%,201332
|
| 2019/11/29,32.15,32.15,31.91,31.937,18.233,-1.37%,14246
|
| 2019/12/2,32,32.07,31.9,31.922,18.224,-0.05%,52831
|
| 2019/12/3,31.9,31.9,31.721,31.81,18.16,-0.35%,49691
|
| 2019/12/4,32.05,32.24,32.05,32.17,18.366,1.13%,6223718
|
| 2019/12/5,32.18,32.3,32.16,32.18,18.372,0.03%,87968
|
| 2019/12/6,32.29,32.52,32.29,32.45,18.526,0.84%,71442
|
| 2019/12/9,32.46,32.55,32.4,32.48,18.543,0.09%,43310
|
| 2019/12/10,32.45,32.61,32.45,32.57,18.594,0.28%,45686
|
| 2019/12/11,32.61,32.61,32.422,32.58,18.6,0.03%,46194
|
| 2019/12/12,32.56,32.92,32.56,32.896,18.78,0.97%,51080
|
| 2019/12/13,32.9,33.235,32.88,32.96,18.817,0.19%,139783
|
| 2019/12/16,32.32,32.45,32.32,32.35,18.958,-1.85%,51002
|
| 2019/12/17,32.33,32.53,32.33,32.49,19.04,0.43%,61889
|
| 2019/12/18,32.38,32.61,32.38,32.59,19.099,0.31%,84353
|
| 2019/12/19,32.59,32.606,32.52,32.57,19.087,-0.06%,51393
|
| 2019/12/20,32.75,32.75,32.52,32.52,19.058,-0.15%,77638
|
| 2019/12/23,32.45,32.73,32.45,32.73,19.181,0.65%,32019
|
| 2019/12/24,32.64,32.83,32.64,32.751,19.193,0.06%,33007
|
| 2019/12/26,32.78,33.03,32.78,32.99,19.333,0.73%,32574
|
| 2019/12/27,32.83,33.06,32.83,32.98,19.327,-0.03%,32698
|
| 2019/12/30,33.08,33.2,32.895,32.92,19.292,-0.18%,36950
|
| 2019/12/31,32.76,32.97,32.76,32.908,19.285,-0.04%,146491
|
| 2020/1/2,32.86,33.08,32.86,33.08,19.386,0.52%,2149535
|
| 2020/1/3,33.34,33.34,33.044,33.16,19.433,0.24%,94801
|
| 2020/1/6,33.31,33.31,33.165,33.174,19.441,0.04%,145764
|
| 2020/1/7,33.14,33.141,33.01,33.09,19.392,-0.25%,113059
|
| 2020/1/8,33.1,33.117,32.57,32.77,19.204,-0.97%,4839739
|
| 2020/1/9,32.74,32.74,32.51,32.668,19.145,-0.31%,159945
|
| 2020/1/10,32.64,32.7,32.581,32.672,19.147,0.01%,82978
|
| 2020/1/13,32.62,32.62,32.46,32.547,19.074,-0.38%,213872
|
| 2020/1/14,32.56,32.72,32.56,32.64,19.128,0.29%,59271
|
| 2020/1/15,32.65,32.65,32.482,32.535,19.067,-0.32%,71317
|
| 2020/1/16,32.68,32.685,32.534,32.6,19.105,0.20%,192141
|
| 2020/1/17,32.73,32.73,32.55,32.654,19.136,0.17%,69850
|
| 2020/1/21,32.61,32.61,32.49,32.51,19.052,-0.44%,46131
|
| 2020/1/22,32.44,32.44,32.16,32.197,18.869,-0.96%,35352
|
| 2020/1/23,32.23,32.23,31.74,31.975,18.739,-0.69%,38808
|
| 2020/1/24,31.83,31.83,31.42,31.51,18.466,-1.45%,94036
|
| 2020/1/27,30.88,31,30.8,30.855,18.082,-2.08%,461590
|
| 2020/1/28,30.86,31.098,30.86,31.02,18.179,0.53%,49184
|
| 2020/1/29,31.02,31.02,30.81,30.87,18.091,-0.48%,51303
|
| 2020/1/30,30.64,30.64,30.375,30.61,17.939,-0.84%,1779198
|
| 2020/1/31,30.27,30.48,30.04,30.1,17.64,-1.67%,170523
|
| 2020/2/3,30.01,30.084,29.615,29.63,17.364,-1.56%,111258
|
| 2020/2/4,29.96,30.06,29.63,29.65,17.376,0.07%,53959
|
| 2020/2/5,30.14,30.31,30.021,30.17,17.681,1.75%,196373
|
| 2020/2/6,30.08,30.31,29.951,30.2,17.698,0.10%,139696
|
| 2020/2/7,30.08,30.19,29.97,30.05,17.61,-0.50%,43515
|
| 2020/2/10,29.83,29.902,29.7,29.715,17.414,-1.11%,31323
|
| 2020/2/11,30.07,30.07,29.82,29.99,17.575,0.93%,53031
|
| 2020/2/12,30.39,30.39,30.25,30.31,17.763,1.07%,31623
|
| 2020/2/13,30.34,30.45,30.33,30.41,17.821,0.33%,52421
|
| 2020/2/14,30.54,30.56,30.38,30.5,17.874,0.30%,35675
|
| 2020/2/18,30.19,30.65,30.19,30.63,17.95,0.43%,35713
|
| 2020/2/19,30.85,30.95,30.675,30.9,18.109,0.88%,42825
|
| 2020/2/20,30.9,31.03,30.785,30.786,18.042,-0.37%,29661
|
| 2020/2/21,30.54,30.66,30.449,30.64,17.956,-0.47%,32327
|
| 2020/2/24,29.82,30.032,29.69,29.91,17.528,-2.38%,77488
|
| 2020/2/25,29.89,29.96,29.33,29.34,17.194,-1.91%,162717
|
| 2020/2/26,29.26,29.479,28.941,29,16.995,-1.16%,78678
|
| 2020/2/27,28.57,28.685,28.218,28.51,16.708,-1.69%,94958
|
| 2020/2/28,27.77,28.017,27.572,27.93,16.368,-2.03%,209828
|
| 2020/3/2,28.23,28.75,28.16,28.69,16.813,2.72%,107441
|
| 2020/3/3,28.94,29.017,28.51,28.67,16.802,-0.07%,3516628
|
| 2020/3/4,29.07,29.07,28.649,28.7,16.819,0.10%,107922
|
| 2020/3/5,28.62,28.695,28.23,28.3,16.585,-1.39%,79166
|
| 2020/3/6,27.63,27.744,27.04,27.12,15.893,-4.17%,53965
|
| 2020/3/9,24.88,25.285,24.43,24.48,14.346,-9.73%,165295
|
| 2020/3/10,25.34,25.55,25.05,25.55,14.973,4.37%,98575
|
| 2020/3/11,25.41,25.41,24.93,24.96,14.627,-2.31%,81436
|
| 2020/3/12,24.19,24.66,24,24.1,14.123,-3.45%,69415
|
| 2020/3/13,24.46,24.56,23.958,24.205,14.185,0.44%,124508
|
| 2020/3/16,23.9,23.9,22.68,22.765,13.341,-5.95%,77570
|
| 2020/3/17,22.63,22.98,22.5,22.584,13.235,-0.80%,75808
|
| 2020/3/18,21.89,22.27,21.3,21.55,12.629,-4.58%,74799
|
| 2020/3/19,21.63,22.22,21.568,22.135,12.972,2.71%,69910
|
| 2020/3/20,22.48,22.48,21.8,21.83,12.793,-1.38%,48461
|
| 2020/3/23,21.71,22.05,21.682,21.86,12.811,0.14%,96490
|
| 2020/3/24,23.62,23.62,22.25,22.415,13.136,2.54%,87426
|
| 2020/3/25,22.87,23.84,22.568,23.84,13.971,6.36%,153039
|
| 2020/3/26,22.65,23.07,22.497,22.61,13.25,-5.16%,113762
|
| 2020/3/27,22.46,23.41,22.455,23.41,13.719,3.54%,188584
|
| 2020/3/30,22.29,22.5,21.75,22.28,13.057,-4.83%,369157
|
| 2020/3/31,22.17,22.81,22.01,22.45,13.157,0.76%,209652
|
| 2020/4/1,22.03,22.22,21.675,21.72,12.729,-3.25%,77441
|
| 2020/4/2,21.96,23.26,21.81,22.42,13.139,3.22%,268293
|
| 2020/4/3,22.39,22.73,22.23,22.61,13.25,0.85%,84857
|
| 2020/4/6,22.676,22.9,22.63,22.74,13.326,0.57%,50715
|
| 2020/4/7,22.68,23.23,22.68,22.91,13.426,0.75%,28422
|
| 2020/4/8,23.12,23.12,22.81,22.87,13.403,-0.17%,46674
|
| 2020/4/9,23.25,23.496,22.74,22.85,13.391,-0.09%,153384
|
| 2020/4/13,22.97,23.21,22.93,23.21,13.602,1.58%,80913
|
| 2020/4/14,23.39,23.39,22.97,23.31,13.661,0.43%,31996
|
| 2020/4/15,23.02,23.02,22.55,22.77,13.344,-2.32%,65619
|
| 2020/4/16,22.98,22.98,22.51,22.8,13.362,0.13%,96478
|
| 2020/4/17,22.94,22.94,22.63,22.85,13.391,0.22%,81962
|
| 2020/4/20,22.5,22.84,22.5,22.77,13.344,-0.35%,61814
|
| 2020/4/21,22.34,22.34,21.25,21.8,12.776,-4.26%,142152
|
| 2020/4/22,21.95,22.46,21.79,22.074,12.936,1.26%,51297
|
| 2020/4/23,22.02,22.22,21.912,22.133,12.971,0.27%,60140
|
| 2020/4/24,22.15,22.15,21.68,21.77,12.758,-1.64%,39795
|
| 2020/4/27,21.61,21.81,21.504,21.71,12.723,-0.28%,61089
|
| 2020/4/28,21.71,21.858,21.63,21.765,12.755,0.25%,29114
|
| 2020/4/29,22,22,21.64,21.76,12.752,-0.02%,33021
|
| 2020/4/30,21.79,22.25,21.76,22.05,12.922,1.33%,35232
|
| 2020/5/1,21.78,22.02,21.76,21.92,12.846,-0.59%,44549
|
| 2020/5/4,21.85,22.04,21.65,21.94,12.858,0.09%,39212
|
| 2020/5/5,22.09,22.31,21.96,22.25,13.039,1.41%,2508001
|
| 2020/5/6,22.19,22.19,21.79,21.91,12.84,-1.53%,67070
|
| 2020/5/7,22.2,22.332,22.02,22.065,12.931,0.71%,70985
|
| 2020/5/8,22.27,22.54,22.27,22.51,13.192,2.02%,65056
|
| 2020/5/11,22.23,22.51,22.153,22.16,12.987,-1.55%,22252
|
| 2020/5/12,22.28,22.28,22.02,22.2,13.01,0.18%,36826
|
| 2020/5/13,22.2,22.253,22,22.01,12.899,-0.86%,35218
|
| 2020/5/14,21.99,22.25,21.95,22.24,13.033,1.04%,87862
|
| 2020/5/15,22.36,22.41,22.15,22.38,13.116,0.63%,59808
|
| 2020/5/18,22.51,22.94,22.51,22.92,13.432,2.41%,78486
|
| 2020/5/19,22.98,22.98,22.61,22.82,13.373,-0.44%,50600
|
| 2020/5/20,23.03,23.09,22.88,22.97,13.461,0.66%,99139
|
| 2020/5/21,22.93,23.08,22.8,22.86,13.397,-0.48%,36465
|
| 2020/5/22,22.76,22.85,22.57,22.71,13.309,-0.66%,29696
|
| 2020/5/26,23.07,23.249,22.88,23.2,13.596,2.16%,43601
|
| 2020/5/27,23.15,23.15,22.863,23,13.479,-0.86%,47883
|
| 2020/5/28,22.94,23.298,22.94,23.109,13.543,0.47%,84894
|
| 2020/5/29,22.9,23.42,22.9,23.42,13.725,1.35%,28358
|
| 2020/6/1,23.25,23.49,23.18,23.43,13.731,0.04%,59559
|
| 2020/6/2,23.462,23.63,23.43,23.59,13.825,0.68%,25685
|
| 2020/6/3,23.61,23.65,23.5,23.5,13.772,-0.38%,28285
|
| 2020/6/4,23.51,23.89,23.51,23.88,13.995,1.62%,34405
|
| 2020/6/5,24.16,24.16,23.95,23.95,14.036,0.29%,54051
|
| 2020/6/8,24.05,24.05,23.791,23.83,13.965,-0.50%,32869
|
| 2020/6/9,23.76,24.09,23.76,23.98,14.053,0.63%,22958
|
| 2020/6/10,24.14,24.21,23.915,24.046,14.092,0.28%,39631
|
| 2020/6/11,23.6,23.6,23.22,23.28,13.643,-3.19%,27181
|
| 2020/6/12,23.39,23.626,23.3,23.405,13.716,0.54%,41241
|
| 2020/6/15,23.28,23.63,23.19,23.605,13.833,0.85%,25719
|
| 2020/6/16,23.81,23.94,23.63,23.81,13.954,0.87%,14573
|
| 2020/6/17,23.79,23.79,23.52,23.555,13.804,-1.07%,30456
|
| 2020/6/18,23.51,23.659,23.51,23.52,13.784,-0.15%,31822
|
| 2020/6/19,23.745,23.8,23.47,23.628,13.847,0.46%,13888
|
| 2020/6/22,23.77,23.94,23.61,23.86,13.983,0.98%,27201
|
| 2020/6/23,23.96,24.02,23.74,23.834,13.968,-0.11%,23443
|
| 2020/6/24,23.65,23.87,23.29,23.449,13.742,-1.62%,31396
|
| 2020/6/25,23.39,23.58,23.39,23.47,13.754,0.09%,16100
|
| 2020/6/26,23.58,23.58,23.3,23.38,13.702,-0.38%,29597
|
| 2020/6/29,23.38,23.8,23.38,23.715,13.898,1.43%,56196
|
| 2020/6/30,23.65,23.835,23.65,23.749,13.918,0.14%,57002
|
| 2020/7/1,23.77,23.87,23.612,23.87,13.989,0.51%,56488
|
| 2020/7/2,24,24.028,23.83,23.97,14.047,0.42%,16597
|
| 2020/7/6,24.14,24.245,24.105,24.147,14.151,0.74%,45440
|
| 2020/7/7,23.99,24.33,23.99,24.25,14.211,0.43%,16624
|
| 2020/7/8,24.41,24.46,24.36,24.41,14.305,0.66%,17117
|
| 2020/7/9,24.36,24.52,24.27,24.43,14.317,0.08%,26143
|
| 2020/7/10,24.49,24.59,24.46,24.47,14.34,0.16%,10349
|
| 2020/7/13,24.49,24.569,24.25,24.265,14.22,-0.84%,34102
|
| 2020/7/14,24.19,24.47,24.19,24.36,14.276,0.39%,11133
|
| 2020/7/15,24.52,24.6,24.35,24.51,14.364,0.62%,35601
|
| 2020/7/16,24.444,24.6,24.42,24.43,14.317,-0.33%,17662
|
| 2020/7/17,24.556,24.556,24.415,24.46,14.334,0.12%,14601
|
| 2020/7/20,24.49,24.55,24.36,24.505,14.361,0.18%,81368
|
| 2020/7/21,24.6,24.87,24.6,24.74,14.499,0.96%,29121
|
| 2020/7/22,24.7,24.86,24.645,24.79,14.528,0.20%,52960
|
| 2020/7/23,24.8,24.93,24.64,24.8,14.534,0.04%,98192
|
| 2020/7/24,24.79,24.89,24.62,24.77,14.516,-0.12%,49555
|
| 2020/7/27,24.94,25.01,24.79,25,14.651,0.93%,225925
|
| 2020/7/28,24.96,25,24.89,24.98,14.639,-0.08%,39646
|
| 2020/7/29,24.93,25.09,24.93,25.06,14.686,0.32%,40275
|
| 2020/7/30,24.93,24.93,24.5,24.85,14.563,-0.84%,27177
|
| 2020/7/31,24.85,24.96,24.763,24.95,14.622,0.40%,154712
|
| 2020/8/3,25.11,25.22,25.025,25.2,14.768,1.00%,55214
|
| 2020/8/4,25.15,25.39,25.135,25.29,14.821,0.36%,23546
|
| 2020/8/5,25.618,25.71,25.41,25.49,14.938,0.79%,51696
|
| 2020/8/6,25.59,25.59,25.42,25.5,14.944,0.04%,27616
|
| 2020/8/7,25.38,25.38,25.12,25.221,14.78,-1.09%,81335
|
| 2020/8/10,25.35,25.429,25.28,25.335,14.847,0.45%,20289
|
| 2020/8/11,25.33,25.43,25.12,25.12,14.721,-0.85%,65869
|
| 2020/8/12,25.27,25.41,25.27,25.37,14.868,1.00%,28118
|
| 2020/8/13,25.4,25.45,25.37,25.403,14.887,0.13%,45663
|
| 2020/8/14,25.33,25.49,25.32,25.43,14.903,0.11%,27935
|
| 2020/8/17,25.56,25.72,25.56,25.661,15.038,0.91%,51370
|
| 2020/8/18,25.58,25.8,25.58,25.725,15.076,0.25%,23293
|
| 2020/8/19,25.65,25.82,25.65,25.725,15.076,0.00%,23864
|
| 2020/8/20,25.57,25.76,25.45,25.725,15.076,0.00%,19475
|
| 2020/8/21,25.46,25.55,25.31,25.52,14.956,-0.80%,27364
|
| 2020/8/24,25.6,25.74,25.6,25.69,15.055,0.67%,43935
|
| 2020/8/25,25.77,25.959,25.77,25.91,15.184,0.86%,17154
|
| 2020/8/26,25.99,26,25.84,25.9,15.178,-0.04%,36617
|
| 2020/8/27,25.96,25.96,25.64,25.8,15.12,-0.39%,44966
|
| 2020/8/28,25.76,25.98,25.76,25.965,15.216,0.64%,34224
|
| 2020/8/31,25.9,25.99,25.86,25.94,15.202,-0.10%,117741
|
| 2020/9/1,26,26.07,25.93,25.945,15.205,0.02%,196171
|
| 2020/9/2,25.91,25.93,25.61,25.81,15.126,-0.52%,41834
|
| 2020/9/3,25.37,25.71,25.37,25.71,15.067,-0.39%,35692
|
| 2020/9/4,25.66,25.66,25.407,25.526,14.959,-0.72%,18050
|
| 2020/9/8,24.91,25.026,24.75,24.96,14.627,-2.22%,22671
|
| 2020/9/9,24.957,25.18,24.957,25.11,14.716,0.60%,9527
|
| 2020/9/10,25.21,25.21,24.95,25,14.651,-0.44%,17917
|
| 2020/9/11,25.08,25.14,25.06,25.14,14.733,0.56%,9985
|
| 2020/9/14,25.09,25.21,25.081,25.18,14.756,0.16%,25562
|
| 2020/9/15,25.15,25.285,25.11,25.24,14.792,0.24%,19143
|
| 2020/9/16,25.2,25.56,25.2,25.43,14.903,0.75%,40047
|
| 2020/9/17,25.26,25.6,25.2,25.552,14.975,0.48%,21804
|
| 2020/9/18,25.53,25.65,25.53,25.61,15.008,0.23%,28199
|
| 2020/9/21,25.39,25.39,24.98,25.121,14.722,-1.91%,38320
|
| 2020/9/22,25.13,25.17,24.93,25.03,14.669,-0.36%,19703
|
| 2020/9/23,25.01,25.08,24.84,24.85,14.563,-0.72%,47532
|
| 2020/9/24,24.82,25.01,24.79,24.956,14.625,0.43%,27211
|
| 2020/9/25,24.88,24.975,24.86,24.89,14.586,-0.26%,27205
|
| 2020/9/28,24.98,25.06,24.88,24.99,14.645,0.40%,17943
|
| 2020/9/29,24.85,24.9,24.63,24.68,14.464,-1.24%,14826
|
| 2020/9/30,24.75,25,24.75,24.965,14.63,1.15%,30157
|
| 2020/10/1,24.88,24.88,24.5,24.737,14.497,-0.91%,20747
|
| 2020/10/2,24.49,24.625,24.41,24.5,14.358,-0.96%,31137
|
| 2020/10/5,24.88,24.986,24.76,24.95,14.622,1.84%,52766
|
| 2020/10/6,25.13,25.36,25,25.025,14.666,0.30%,33797
|
| 2020/10/7,25.15,25.18,24.99,25.08,14.698,0.22%,25286
|
| 2020/10/8,25.15,25.315,25.14,25.16,14.745,0.32%,24849
|
| 2020/10/9,25.24,25.36,25.15,25.202,14.769,0.17%,24241
|
| 2020/10/12,25.11,25.131,24.961,25.01,14.657,-0.76%,19782
|
| 2020/10/13,25.05,25.05,24.98,24.99,14.645,-0.08%,20287
|
| 2020/10/14,24.98,25.23,24.98,25.23,14.786,0.96%,40159
|
| 2020/10/15,24.99,25.34,24.95,25.34,14.85,0.44%,38076
|
| 2020/10/16,25.09,25.229,25.09,25.17,14.751,-0.67%,5302
|
| 2020/10/19,25.19,25.34,25.11,25.12,14.721,-0.20%,25963
|
| 2020/10/20,25.13,25.35,25.13,25.31,14.833,0.76%,22158
|
| 2020/10/21,25.3,25.35,25.09,25.19,14.762,-0.47%,19242
|
| 2020/10/22,25.13,25.27,25.071,25.125,14.724,-0.26%,18530
|
| 2020/10/23,25.03,25.105,24.93,24.93,14.61,-0.78%,18128
|
| 2020/10/26,24.91,24.91,24.65,24.68,14.463,-1.00%,27009
|
| 2020/10/27,24.78,24.93,24.78,24.85,14.563,0.69%,23600
|
| 2020/10/28,24.36,24.468,24.32,24.38,14.288,-1.89%,44011
|
| 2020/10/29,24.3,24.3,23.85,24.12,14.135,-1.07%,15351
|
| 2020/10/30,24.01,24.28,24.01,24.18,14.17,0.25%,95272
|
| 2020/11/2,24.32,24.67,24.3,24.63,14.434,1.86%,40055
|
| 2020/11/3,24.87,24.87,24.64,24.68,14.463,0.20%,74501
|
| 2020/11/4,24.657,25.03,24.657,24.93,14.61,1.01%,17978
|
| 2020/11/5,24.95,25.12,24.93,25.02,14.663,0.36%,29014
|
| 2020/11/6,25,25,24.71,24.81,14.54,-0.84%,13930
|
| 2020/11/9,25.26,25.446,25.14,25.14,14.733,1.33%,111617
|
| 2020/11/10,25.21,25.46,25.21,25.427,14.901,1.14%,22694
|
| 2020/11/11,25.62,25.63,25.44,25.47,14.926,0.17%,22967
|
| 2020/11/12,25.52,25.629,25.3,25.32,14.838,-0.59%,31034
|
| 2020/11/13,25.26,25.36,25.17,25.17,14.751,-0.59%,12034
|
| 2020/11/16,25.37,25.49,25.3,25.35,14.856,0.72%,14509
|
| 2020/11/17,25.45,25.47,25.312,25.41,14.891,0.24%,13424
|
| 2020/11/18,25.43,25.6,25.43,25.43,14.903,0.08%,13657
|
| 2020/11/19,25.4,25.4,25.3,25.33,14.844,-0.39%,21280
|
| 2020/11/20,25.4,25.49,25.4,25.45,14.915,0.47%,114448
|
| 2020/11/23,25.59,25.68,25.49,25.53,14.962,0.31%,24059
|
| 2020/11/24,25.8,25.87,25.7,25.794,15.116,1.03%,59094
|
| 2020/11/25,25.92,26.05,25.856,25.92,15.19,0.49%,22529
|
| 2020/11/27,25.97,26.06,25.97,26.06,15.272,0.54%,10104
|
| 2020/11/30,26.03,26.03,25.81,25.88,15.167,-0.69%,37016
|
| 2020/12/1,25.98,25.98,25.631,25.74,15.085,-0.54%,71921
|
| 2020/12/2,25.63,25.869,25.63,25.704,15.063,-0.14%,23675
|
| 2020/12/3,25.6,25.6,25.43,25.47,14.926,-0.91%,31947
|
| 2020/12/4,25.59,25.77,25.59,25.66,15.038,0.75%,26469
|
| 2020/12/7,25.33,25.819,25.33,25.67,15.044,0.04%,54080
|
| 2020/12/8,25.78,25.78,25.612,25.74,15.085,0.27%,69479
|
| 2020/12/9,25.72,25.88,25.67,25.77,15.102,0.12%,21675
|
| 2020/12/10,25.88,26.32,25.88,26.1,15.296,1.28%,43929
|
| 2020/12/11,25.79,26.062,25.79,26.06,15.272,-0.15%,63959
|
| 2020/12/14,25.69,26.054,25.69,26.04,15.317,-0.08%,28877
|
| 2020/12/15,25.96,26.31,25.96,26.17,15.393,0.50%,51250
|
| 2020/12/16,26.28,26.36,26.16,26.31,15.476,0.53%,69226
|
| 2020/12/17,26.51,26.64,26.49,26.64,15.67,1.25%,31475
|
| 2020/12/18,26.68,26.81,26.645,26.74,15.728,0.38%,47260
|
| 2020/12/21,26.2,26.48,26.17,26.43,15.546,-1.16%,151327
|
| 2020/12/22,26.256,26.288,26.131,26.16,15.387,-1.02%,225352
|
| 2020/12/23,26.28,26.604,26.28,26.45,15.558,1.11%,22565
|
| 2020/12/24,26.41,26.55,26.41,26.52,15.599,0.26%,21416
|
| 2020/12/28,26.46,26.52,26.34,26.372,15.512,-0.56%,24476
|
| 2020/12/29,26.57,26.57,26.446,26.5,15.587,0.49%,25055
|
| 2020/12/30,26.41,26.73,26.41,26.58,15.634,0.30%,73951
|
| 2020/12/31,26.58,26.71,26.514,26.67,15.687,0.34%,22851
|
| 2021/1/4,27.13,27.14,26.545,26.64,15.67,-0.11%,259399
|
| 2021/1/5,26.98,27.37,26.98,27.3,16.058,2.48%,46738
|
| 2021/1/6,27.3,27.4,27.11,27.25,16.029,-0.18%,87523
|
| 2021/1/7,27.38,27.44,27.344,27.4,16.117,0.55%,43722
|
| 2021/1/8,27.45,27.62,27.35,27.588,16.228,0.69%,31207
|
| 2021/1/11,27.35,27.47,27.233,27.438,16.139,-0.54%,31444
|
| 2021/1/12,27.75,27.945,27.65,27.94,16.434,1.83%,152118
|
| 2021/1/13,27.92,27.97,27.82,27.89,16.405,-0.18%,107278
|
| 2021/1/14,27.91,28.13,27.895,28.13,16.546,0.86%,56998
|
| 2021/1/15,27.91,27.97,27.67,27.75,16.323,-1.35%,71112
|
| 2021/1/19,28.01,28.03,27.82,27.865,16.39,0.41%,170719
|
| 2021/1/20,27.94,27.96,27.815,27.83,16.37,-0.13%,94299
|
| 2021/1/21,27.94,27.97,27.819,27.89,16.405,0.22%,84115
|
| 2021/1/22,27.49,27.671,27.42,27.54,16.199,-1.25%,33465
|
| 2021/1/25,27.47,27.74,27.46,27.7,16.293,0.58%,39663
|
| 2021/1/26,27.81,27.86,27.745,27.785,16.343,0.31%,96744
|
| 2021/1/27,27.67,27.822,27.507,27.635,16.255,-0.54%,22124
|
| 2021/1/28,27.9,27.9,27.515,27.515,16.184,-0.43%,31721
|
| 2021/1/29,27.8,27.8,27.47,27.54,16.199,0.09%,31697
|
| 2021/2/1,27.84,27.91,27.59,27.9,16.411,1.31%,119941
|
| 2021/2/2,28.12,28.149,28.015,28.12,16.54,0.79%,47567
|
| 2021/2/3,28.11,28.377,28.11,28.335,16.666,0.76%,52719
|
| 2021/2/4,28.49,28.49,28.225,28.41,16.711,0.26%,71419
|
| 2021/2/5,28.44,28.72,28.44,28.7,16.881,1.02%,73935
|
| 2021/2/8,28.88,29.09,28.85,29.09,17.111,1.36%,120335
|
| 2021/2/9,29.08,29.28,28.97,29.13,17.134,0.14%,246979
|
| 2021/2/10,29.23,29.23,29.075,29.16,17.152,0.10%,152300
|
| 2021/2/11,29.23,29.265,29.07,29.07,17.099,-0.31%,112406
|
| 2021/2/12,29.07,29.529,29.07,29.42,17.305,1.20%,56382
|
| 2021/2/16,29.64,29.85,29.61,29.81,17.534,1.33%,96861
|
| 2021/2/17,29.67,29.92,29.62,29.87,17.57,0.20%,127257
|
| 2021/2/18,29.95,30,29.735,29.82,17.54,-0.17%,126634
|
| 2021/2/19,29.95,30.07,29.685,29.73,17.487,-0.30%,111579
|
| 2021/2/22,30,30.49,30,30.43,17.899,2.35%,177760
|
| 2021/2/23,30.46,30.71,30.19,30.71,18.064,0.92%,296110
|
| 2021/2/24,30.73,31.16,30.67,31.15,18.323,1.43%,272963
|
| 2021/2/25,31.03,31.08,30.83,30.94,18.199,-0.67%,150841
|
| 2021/2/26,30.77,30.77,30.213,30.3,17.823,-2.07%,157438
|
| 2021/3/1,30.39,30.4,29.89,29.96,17.623,-1.12%,7665850
|
| 2021/3/2,30.09,30.31,29.98,29.98,17.634,0.07%,1294981
|
| 2021/3/3,30.16,30.36,30.09,30.21,17.77,0.77%,180774
|
| 2021/3/4,30.37,30.92,30.22,30.69,18.052,1.59%,244759
|
| 2021/3/5,31.12,31.35,31.03,31.33,18.428,2.09%,130518
|
| 2021/3/8,31.17,31.2,30.98,31.01,18.24,-1.02%,158896
|
| 2021/3/9,31.05,31.11,30.89,30.89,18.17,-0.39%,109917
|
| 2021/3/10,30.95,31.13,30.745,31.05,18.264,0.52%,58733
|
| 2021/3/11,31.24,31.59,31.145,31.59,18.581,1.74%,203615
|
| 2021/3/12,31.33,31.54,31.316,31.4,18.47,-0.60%,120434
|
| 2021/3/15,31.27,31.41,31.14,31.41,18.475,0.03%,173412
|
| 2021/3/16,31.15,31.31,31,31.23,18.37,-0.57%,82617
|
| 2021/3/17,31.15,31.25,30.98,31.08,18.281,-0.48%,162414
|
| 2021/3/18,30.8,30.85,29.55,29.77,17.511,-4.21%,81258
|
| 2021/3/19,29.83,30.39,29.68,30.34,17.846,1.91%,81358
|
| 2021/3/22,30.37,30.435,30.24,30.28,17.811,-0.20%,83021
|
| 2021/3/23,29.64,30.03,29.34,30.03,17.664,-0.83%,515501
|
| 2021/3/24,29.89,30.265,29.83,30.14,17.728,0.37%,221321
|
| 2021/3/25,29.74,29.8,29.3,29.52,17.364,-2.06%,63350
|
| 2021/3/26,30.08,30.34,30.08,30.23,17.781,2.41%,110595
|
| 2021/3/29,30.07,30.37,29.92,30.34,17.846,0.36%,386906
|
| 2021/3/30,29.94,30.07,29.81,29.88,17.576,-1.52%,134324
|
| 2021/3/31,29.79,30.5,29.79,29.92,17.599,0.13%,245199
|
| 2021/4/1,30.33,30.45,29.84,30.37,17.864,1.50%,234632
|
| 2021/4/5,30.27,30.49,29.74,29.75,17.499,-2.04%,1174944
|
| 2021/4/6,30.11,30.52,30.06,30.06,17.681,1.04%,195922
|
| 2021/4/7,30.06,30.23,29.825,30.2,17.764,0.47%,82147
|
| 2021/4/8,30.2,30.38,30.125,30.2,17.764,0.00%,88470
|
| 2021/4/9,30.25,30.33,30.2,30.25,17.793,0.17%,94553
|
| 2021/4/12,30.42,30.42,30.164,30.23,17.781,-0.07%,92525
|
| 2021/4/13,30.44,30.5,30.385,30.48,17.928,0.83%,97860
|
| 2021/4/14,30.81,31.32,30.81,31.14,18.317,2.17%,381825
|
| 2021/4/15,31.19,31.385,31.19,31.37,18.452,0.74%,72725
|
| 2021/4/16,31.4,31.41,31.27,31.3,18.411,-0.22%,61780
|
| 2021/4/19,31.27,31.485,31.27,31.4,18.47,0.32%,149059
|
| 2021/4/20,31.53,31.6,31.07,31.3,18.411,-0.32%,112002
|
| 2021/4/21,31.06,31.379,31.06,31.12,18.305,-0.58%,372777
|
| 2021/4/22,31.37,31.43,31.163,31.35,18.44,0.74%,122934
|
| 2021/4/23,31.39,31.66,31.39,31.64,18.611,0.93%,79240
|
| 2021/4/26,31.58,31.89,31.531,31.84,18.728,0.63%,117621
|
| 2021/4/27,32.02,32.12,31.88,32.07,18.864,0.72%,115070
|
| 2021/4/28,32.01,32.39,32.01,32.14,18.905,0.22%,112027
|
| 2021/4/29,32.4,32.43,32.23,32.38,19.046,0.75%,63846
|
| 2021/4/30,31.99,32.19,31.95,32.13,18.899,-0.77%,115948
|
| 2021/5/3,32.43,32.56,32.365,32.54,19.14,1.28%,283372
|
| 2021/5/4,32.8,32.92,32.67,32.92,19.364,1.17%,202282
|
| 2021/5/5,33.08,33.155,32.965,33.03,19.428,0.33%,185691
|
| 2021/5/6,33.16,33.33,33.002,33.19,19.522,0.48%,669427
|
| 2021/5/7,33.23,33.47,33.12,33.43,19.664,0.72%,135907
|
| 2021/5/10,33.62,33.62,33.105,33.2,19.528,-0.69%,123113
|
| 2021/5/11,33.16,33.58,33.16,33.57,19.746,1.11%,112799
|
| 2021/5/12,33.56,33.79,33.451,33.48,19.693,-0.27%,209326
|
| 2021/5/13,32.9,33.039,32.443,32.61,19.181,-2.60%,158436
|
| 2021/5/14,32.98,33,32.75,32.79,19.287,0.55%,178486
|
| 2021/5/17,32.94,33.178,32.94,33.15,19.499,1.10%,184925
|
| 2021/5/18,33.2,33.27,32.75,33.07,19.452,-0.24%,63430
|
| 2021/5/19,32.45,32.45,31.96,32.37,19.04,-2.12%,99100
|
| 2021/5/20,32.24,32.37,31.98,32,18.823,-1.14%,114408
|
| 2021/5/21,32.23,32.39,32.22,32.38,19.046,1.19%,50213
|
| 2021/5/24,32.46,32.8,32.37,32.64,19.199,0.80%,76247
|
| 2021/5/25,32.64,32.77,32.57,32.57,19.158,-0.21%,82957
|
| 2021/5/26,32.63,32.84,32.46,32.79,19.287,0.68%,30132856
|
| 2021/5/27,32.89,33.27,32.85,33.225,19.543,1.33%,8104364
|
| 2021/5/28,33.25,33.32,33.05,33.19,19.522,-0.11%,2150899
|
| 2021/6/1,33.75,33.985,33.52,33.67,19.805,1.45%,1632526
|
| 2021/6/2,33.82,33.87,33.66,33.87,19.922,0.59%,987353
|
| 2021/6/3,33.86,33.86,33.44,33.58,19.752,-0.86%,689233
|
| 2021/6/4,33.95,34.06,33.805,33.96,19.975,1.13%,1121187
|
| 2021/6/7,34.1,34.12,33.92,34.02,20.011,0.18%,467151
|
| 2021/6/8,33.98,34.3,33.905,34.28,20.164,0.76%,692455
|
| 2021/6/9,34.24,34.33,34.04,34.16,20.093,-0.35%,566590
|
| 2021/6/10,34.32,34.378,33.92,34.3,20.175,0.41%,571984
|
| 2021/6/11,34.27,34.33,34.12,34.26,20.152,-0.12%,587193
|
| 2021/6/14,34.11,34.3,34.07,34.17,20.099,-0.26%,467202
|
| 2021/6/15,34.15,34.16,33.97,34.14,20.081,-0.09%,329463
|
| 2021/6/16,34.14,34.43,33.89,33.89,19.934,-0.73%,954893
|
| 2021/6/17,33.75,33.827,32.98,33.17,19.511,-2.12%,662190
|
| 2021/6/18,33.209,33.565,33.18,33.48,19.693,0.93%,447628
|
| 2021/6/21,33.45,33.818,33.21,33.78,19.87,0.90%,238167
|
| 2021/6/22,33.78,33.9,33.67,33.78,19.87,0.00%,256834
|
| 2021/6/23,34.02,34.21,33.91,33.93,19.958,0.44%,225516
|
| 2021/6/24,33.77,34.06,33.7,34.03,20.017,0.29%,322047
|
| 2021/6/25,34.14,34.14,33.74,34.04,20.022,0.03%,267472
|
| 2021/6/28,34.04,34.1,33.93,34.06,20.034,0.06%,198132
|
| 2021/6/29,34.1,34.32,33.986,34.14,20.081,0.23%,314695
|
| 2021/6/30,34.09,34.56,33.9,34.5,20.293,1.05%,530433
|
| 2021/7/1,34.98,35.01,34.47,34.52,20.305,0.06%,227765
|
| 2021/7/2,34.53,34.78,34.437,34.78,20.458,0.75%,263215
|
| 2021/7/6,34.71,34.71,33.66,33.93,19.958,-2.44%,290690
|
| 2021/7/7,33.94,34.02,33.28,33.67,19.805,-0.77%,258186
|
| 2021/7/8,33.55,33.76,33.31,33.52,19.717,-0.45%,311284
|
| 2021/7/9,33.93,34.2,33.93,34.11,20.064,1.76%,192329
|
| 2021/7/12,34.02,34.31,33.842,34.27,20.158,0.47%,261433
|
| 2021/7/13,34.285,34.69,34.265,34.61,20.358,0.99%,181403
|
| 2021/7/14,34.69,34.79,34.125,34.39,20.228,-0.64%,218482
|
| 2021/7/15,34.1,34.33,34.03,34.06,20.034,-0.96%,371565
|
| 2021/7/16,34.36,34.36,33.914,34.21,20.122,0.44%,228326
|
| 2021/7/19,33.57,33.707,32.625,32.75,19.264,-4.27%,313079
|
| 2021/7/20,32.8,33.27,32.64,33.25,19.558,1.53%,320040
|
| 2021/7/21,33.57,33.99,33.565,33.99,19.993,2.23%,264882
|
| 2021/7/22,34.06,34.36,33.9,34.29,20.17,0.88%,133196
|
| 2021/7/23,34.1,34.4,34.1,34.37,20.217,0.23%,2775932
|
| 2021/7/26,34.39,34.6,34.281,34.6,20.352,0.67%,2434273
|
| 2021/7/27,34.35,34.61,34.314,34.42,20.246,-0.52%,358290
|
| 2021/7/28,34.59,34.69,34.45,34.69,20.405,0.78%,496011
|
| 2021/7/29,34.78,35.1,34.753,35.07,20.628,1.10%,269377
|
| 2021/7/30,35.01,35.043,34.782,34.85,20.499,-0.63%,587033
|
| 2021/8/2,34.88,34.94,34.294,34.55,20.322,-0.86%,449555
|
| 2021/8/3,34.07,34.38,33.97,34.25,20.146,-0.87%,442239
|
| 2021/8/4,33.88,34.13,33.711,33.78,19.87,-1.37%,585736
|
| 2021/8/5,33.84,34.18,33.84,34.18,20.105,1.18%,354027
|
| 2021/8/6,34.18,34.256,33.81,33.88,19.928,-0.88%,311697
|
| 2021/8/9,33.32,33.42,33.1,33.4,19.646,-1.42%,317929
|
| 2021/8/10,33.56,33.99,33.523,33.89,19.934,1.47%,318831
|
| 2021/8/11,33.72,34.21,33.616,34.21,20.122,0.94%,539036
|
| 2021/8/12,34.13,34.274,33.843,34.02,20.011,-0.56%,560965
|
| 2021/8/13,34.23,34.29,33.93,34,19.999,-0.06%,673592
|
| 2021/8/16,33.591,33.94,33.43,33.85,19.911,-0.44%,425397
|
| 2021/8/17,33.64,33.83,33.42,33.6,19.764,-0.74%,274286
|
| 2021/8/18,33.6,33.605,33.07,33.27,19.57,-0.98%,750577
|
| 2021/8/19,32.55,32.73,32.317,32.67,19.217,-1.80%,267335
|
| 2021/8/20,32.3,32.52,32.1,32.1,18.881,-1.74%,247585
|
| 2021/8/23,32.91,33.26,32.91,33.13,19.487,3.21%,425793
|
| 2021/8/24,33.5,33.905,33.49,33.83,19.899,2.11%,331782
|
| 2021/8/25,33.76,34.19,33.76,34.19,20.111,1.06%,4699957
|
| 2021/8/26,33.87,34.098,33.76,33.92,19.952,-0.79%,259879
|
| 2021/8/27,34.11,34.36,34.11,34.31,20.181,1.15%,236915
|
| 2021/8/30,34.34,34.47,34.21,34.34,20.199,0.09%,390331
|
| 2021/8/31,34.24,34.43,34.16,34.43,20.252,0.26%,289719
|
| 2021/9/1,33.99,34.27,33.86,34.2,20.117,-0.67%,303261
|
| 2021/9/2,34.51,34.74,34.509,34.64,20.375,1.29%,228396
|
| 2021/9/3,34.61,34.83,34.5,34.83,20.487,0.55%,196882
|
| 2021/9/7,34.18,34.35,34.06,34.15,20.087,-1.95%,240960
|
| 2021/9/8,34.42,34.489,34.25,34.39,20.228,0.70%,292161
|
| 2021/9/9,33.98,34.45,33.945,34.44,20.258,0.15%,190810
|
| 2021/9/10,34.51,34.58,34.42,34.58,20.34,0.41%,193630
|
| 2021/9/13,34.58,34.68,34.491,34.6,20.352,0.06%,315908
|
| 2021/9/14,34.69,34.733,34.454,34.48,20.281,-0.35%,215029
|
| 2021/9/15,35.06,35.26,35.02,35.06,20.622,1.68%,259340
|
| 2021/9/16,34.84,34.98,34.61,34.88,20.517,-0.51%,211140
|
| 2021/9/17,34.81,34.81,34.591,34.66,20.387,-0.63%,207627
|
| 2021/9/20,34.31,34.4,34.05,34.27,20.158,-1.13%,288048
|
| 2021/9/21,34.18,34.35,33.93,34,19.999,-0.79%,218573
|
| 2021/9/22,34.65,34.9,34.572,34.76,20.446,2.24%,218515
|
| 2021/9/23,34.86,35.26,34.84,35.26,20.74,1.44%,365055
|
| 2021/9/24,35.16,35.447,35.16,35.44,20.846,0.51%,180129
|
| 2021/9/27,35.81,35.98,35.81,35.94,21.14,1.41%,290506
|
| 2021/9/28,36.2,36.2,35.66,35.8,21.058,-0.39%,447164
|
| 2021/9/29,35.72,35.9,35.62,35.65,20.969,-0.42%,458603
|
| 2021/9/30,35.46,36.019,35.37,35.84,21.081,0.53%,403576
|
| 2021/10/1,35.89,36.27,35.81,36.18,21.281,0.95%,502634
|
| 2021/10/4,36.67,36.99,36.59,36.72,21.599,1.49%,593433
|
| 2021/10/5,36.97,37.2,36.9,37.2,21.881,1.31%,277238
|
| 2021/10/6,36.82,36.82,36.5,36.5,21.469,-1.88%,385448
|
| 2021/10/7,36.57,37.09,36.43,36.99,21.758,1.34%,280458
|
| 2021/10/8,37.29,37.4,37.02,37.32,21.952,0.89%,433701
|
| 2021/10/11,37.49,37.598,37.34,37.34,21.964,0.05%,214172
|
| 2021/10/12,37.51,37.6,37.29,37.33,21.958,-0.03%,333869
|
| 2021/10/13,37.33,37.49,37.13,37.45,22.028,0.32%,236773
|
| 2021/10/14,37.79,37.83,37.533,37.82,22.246,0.99%,247157
|
| 2021/10/15,38.11,38.16,37.928,38.05,22.381,0.61%,278156
|
| 2021/10/18,38.04,38.185,37.82,37.83,22.252,-0.58%,790483
|
| 2021/10/19,37.78,38.055,37.68,37.93,22.311,0.26%,275816
|
| 2021/10/20,37.72,38.36,37.72,38.34,22.552,1.08%,376387
|
| 2021/10/21,37.88,37.91,37.37,37.7,22.175,-1.67%,7646535
|
| 2021/10/22,37.8,37.9,37.47,37.78,22.222,0.21%,2398895
|
| 2021/10/25,38.02,38.12,37.91,37.95,22.322,0.45%,1162104
|
| 2021/10/26,37.99,38.12,37.87,38.04,22.375,0.24%,825153
|
| 2021/10/27,37.69,37.87,37.43,37.44,22.022,-1.58%,3743667
|
| 2021/10/28,37.48,37.68,37.32,37.64,22.14,0.53%,377903
|
| 2021/10/29,37.46,37.56,37.18,37.46,22.034,-0.48%,423023
|
| 2021/11/1,37.6,37.74,37.59,37.63,22.134,0.45%,364062
|
| 2021/11/2,37.59,37.75,37.49,37.7,22.175,0.19%,477332
|
| 2021/11/3,37.23,37.35,36.889,36.96,21.74,-1.96%,710784
|
| 2021/11/4,37.51,37.69,36.66,36.74,21.611,-0.60%,475350
|
| 2021/11/5,37.02,37.354,36.78,37.22,21.893,1.31%,324107
|
| 2021/11/8,37.3,37.56,37.3,37.48,22.046,0.70%,355736
|
| 2021/11/9,37.5,37.77,37.35,37.77,22.216,0.77%,317958
|
| 2021/11/10,37.77,37.85,37.16,37.31,21.946,-1.22%,292175
|
| 2021/11/11,37.51,37.67,37.3,37.46,22.034,0.40%,310527
|
| 2021/11/12,37.26,37.54,37.26,37.42,22.011,-0.11%,248246
|
| 2021/11/15,37.18,37.48,37.04,37.45,22.028,0.08%,257835
|
| 2021/11/16,37.42,37.58,37.22,37.37,21.981,-0.21%,493404
|
| 2021/11/17,37.31,37.46,36.862,37.09,21.816,-0.75%,240939
|
| 2021/11/18,37.19,37.31,36.945,37.22,21.893,0.35%,214153
|
| 2021/11/19,37.07,37.07,36.59,36.66,21.564,-1.50%,252026
|
| 2021/11/22,36.75,37.1,36.725,36.89,21.699,0.63%,219369
|
| 2021/11/23,37.24,37.76,37.24,37.68,22.164,2.14%,310014
|
| 2021/11/24,37.64,37.82,37.61,37.68,22.164,0.00%,376890
|
| 2021/11/26,36.16,36.16,34.69,35.17,20.687,-6.66%,424459
|
| 2021/11/29,35.96,36.088,35.09,35.21,20.711,0.11%,674738
|
| 2021/11/30,34.53,34.69,33.62,34.11,20.064,-3.12%,355167
|
| 2021/12/1,34.59,34.74,33.7,33.76,19.858,-1.03%,660442
|
| 2021/12/2,33.78,34.41,33.53,34.22,20.128,1.36%,418555
|
| 2021/12/3,34.86,34.928,34.041,34.18,20.105,-0.12%,647856
|
| 2021/12/6,34.49,35.11,34.377,35.03,20.605,2.49%,283182
|
| 2021/12/7,35.13,35.79,35.13,35.43,20.84,1.14%,958163
|
| 2021/12/8,35.55,35.91,35.55,35.89,21.111,1.30%,247664
|
| 2021/12/9,35.64,35.64,35.28,35.32,20.775,-1.59%,295193
|
| 2021/12/10,35.43,35.72,35.43,35.65,20.969,0.93%,196072
|
| 2021/12/13,30.03,30.53,29.951,30.06,20.913,-15.68%,772172
|
| 2021/12/14,29.7,29.89,29.62,29.8,20.732,-0.86%,590024
|
| 2021/12/15,29.58,29.92,29.46,29.82,20.746,0.07%,1975745
|
| 2021/12/16,29.96,30.25,29.88,30.02,20.885,0.67%,504329
|
| 2021/12/17,29.92,29.93,29.64,29.71,20.67,-1.03%,1365804
|
| 2021/12/20,29.2,29.45,28.855,29.38,20.44,-1.11%,1837165
|
| 2021/12/21,29.756,30.07,29.63,30.01,20.878,2.14%,958947
|
| 2021/12/22,30.09,30.46,30.06,30.46,21.191,1.50%,903735
|
| 2021/12/23,30.385,30.69,30.33,30.59,21.282,0.43%,751227
|
| 2021/12/27,30.57,31.13,30.55,31.03,21.588,1.44%,1088968
|
| 2021/12/28,30.95,31.22,30.62,31.02,21.581,-0.03%,870738
|
| 2021/12/29,30.94,31.38,30.94,31.2,21.706,0.58%,706789
|
| 2021/12/30,31.18,31.35,31.06,31.07,21.616,-0.42%,486733
|
| 2021/12/31,31.09,31.12,30.772,30.88,21.484,-0.61%,951741
|
| 2022/1/3,30.9,31.08,30.75,31.055,21.605,0.57%,469471
|
| 2022/1/4,31.21,31.47,31.21,31.41,21.852,1.14%,378526
|
| 2022/1/5,31.58,31.654,31.32,31.33,21.797,-0.25%,506780
|
| 2022/1/6,31.63,31.749,31.52,31.64,22.012,0.99%,546216
|
| 2022/1/7,31.7,31.73,31.56,31.64,22.012,0.00%,261063
|
| 2022/1/10,31.68,31.68,31.4,31.5,21.915,-0.44%,375562
|
| 2022/1/11,31.71,32.23,31.602,32.17,22.381,2.13%,259083
|
| 2022/1/12,32.32,32.51,32.26,32.41,22.548,0.75%,343177
|
| 2022/1/13,32.45,32.46,32.13,32.17,22.381,-0.74%,610271
|
| 2022/1/14,32.39,32.648,32.354,32.64,22.708,1.46%,436156
|
| 2022/1/18,32.79,32.98,32.71,32.95,22.924,0.95%,678460
|
| 2022/1/19,33.16,33.36,33.07,33.15,23.063,0.61%,387120
|
| 2022/1/20,33.26,33.52,33.047,33.09,23.021,-0.18%,519837
|
| 2022/1/21,33.18,33.26,32.9,33.1,23.028,0.03%,492031
|
| 2022/1/24,32.78,32.93,32.41,32.92,22.903,-0.54%,740294
|
| 2022/1/25,32.82,33.27,32.82,33.21,23.105,0.88%,607835
|
| 2022/1/26,33.49,33.64,33.26,33.36,23.209,0.45%,399838
|
| 2022/1/27,33.61,33.62,33.16,33.34,23.195,-0.06%,4102031
|
| 2022/1/28,33.5,33.6,33.16,33.38,23.223,0.12%,2131079
|
| 2022/1/31,33.53,33.53,33.16,33.46,23.278,0.24%,731422
|
| 2022/2/1,33.33,33.65,33.3,33.6,23.376,0.42%,1244061
|
| 2022/2/2,33.71,33.71,33.401,33.65,23.411,0.15%,1066707
|
| 2022/2/3,33.47,33.94,33.382,33.87,23.564,0.65%,856158
|
| 2022/2/4,34.13,34.41,34.13,34.28,23.849,1.21%,585283
|
| 2022/2/7,34.33,34.48,34.274,34.41,23.939,0.38%,425111
|
| 2022/2/8,34.1,34.2,33.855,34.15,23.759,-0.76%,417523
|
| 2022/2/9,34.21,34.54,34.21,34.52,24.016,1.08%,794192
|
| 2022/2/10,34.5,34.9,34.274,34.31,23.87,-0.61%,609154
|
| 2022/2/11,34.44,35.15,34.44,34.98,24.336,1.95%,558538
|
| 2022/2/14,34.74,35.4,34.67,35.28,24.545,0.86%,727914
|
| 2022/2/15,34.59,34.65,34.32,34.56,24.044,-2.04%,934512
|
| 2022/2/16,34.87,35.24,34.45,34.46,23.974,-0.29%,507932
|
| 2022/2/17,34.57,34.818,34.482,34.76,24.183,0.87%,584947
|
| 2022/2/18,34.92,35.029,34.337,34.89,24.273,0.37%,1122705
|
| 2022/2/22,35.71,35.746,35.24,35.38,24.614,1.40%,625766
|
| 2022/2/23,35.48,35.9,35.43,35.61,24.774,0.65%,583298
|
| 2022/2/24,37.24,37.52,35.55,36.04,25.073,1.21%,2181481
|
| 2022/2/25,35.31,35.6,34.93,35.42,24.642,-1.72%,1393675
|
| 2022/2/28,36.2,36.528,36.03,36.38,25.31,2.71%,803396
|
| 2022/3/1,37.7,38.72,37.66,38.43,26.736,5.63%,808224
|
| 2022/3/2,39.79,40.52,38.84,40.32,28.051,4.92%,1001013
|
| 2022/3/3,40.28,40.855,39.935,40.19,27.961,-0.32%,739617
|
| 2022/3/4,41.41,42.17,40.8,42.02,29.234,4.55%,1133364
|
| 2022/3/7,43.07,43.86,42.399,43.55,30.298,3.64%,1665056
|
| 2022/3/8,44.79,45.51,43.146,45.1,31.377,3.56%,2002338
|
| 2022/3/9,42.2,42.62,39.23,40.35,28.072,-10.53%,2174066
|
| 2022/3/10,40.56,41.08,39.12,39.2,27.272,-2.85%,870996
|
| 2022/3/11,39.12,40.77,39.12,40.45,28.142,3.19%,7536180
|
| 2022/3/14,39.36,39.64,38.7,39.21,27.279,-3.07%,2088780
|
| 2022/3/15,37.98,38.41,37.23,37.87,26.347,-3.42%,2008850
|
| 2022/3/16,38.23,38.47,37.29,37.73,26.249,-0.37%,981849
|
| 2022/3/17,39.19,39.75,38.95,39.57,27.529,4.88%,668133
|
| 2022/3/18,39.79,39.95,39.289,39.91,27.766,0.86%,700930
|
| 2022/3/21,41.2,41.73,40.79,41.69,29.004,4.46%,534866
|
| 2022/3/22,41.59,41.74,41.018,41.4,28.802,-0.70%,2031393
|
| 2022/3/23,42.68,43.02,42.46,42.81,29.783,3.41%,927646
|
| 2022/3/24,42.85,42.88,42.101,42.3,29.429,-1.19%,826666
|
| 2022/3/25,42.03,42.919,41.843,42.61,29.644,0.73%,526334
|
| 2022/3/28,41.18,41.52,40.13,40.32,28.051,-5.37%,700414
|
| 2022/3/29,39.28,40.64,39.06,40.5,28.176,0.45%,576384
|
| 2022/3/30,41.35,41.56,41.02,41.22,28.677,1.78%,419809
|
| 2022/3/31,40.79,40.92,39.77,40.05,27.863,-2.84%,905656
|
| 2022/4/1,39.85,40.3,39.84,40.09,27.891,0.10%,725688
|
| 2022/4/4,40.93,41.1,40.53,40.98,28.51,2.22%,522191
|
| 2022/4/5,41.33,41.45,40.28,40.33,28.058,-1.59%,580011
|
| 2022/4/6,40.95,41.05,39.53,39.86,27.731,-1.17%,506678
|
| 2022/4/7,39.86,40,39.05,39.8,27.689,-0.15%,1399744
|
| 2022/4/8,39.73,40.4,39.6,40.27,28.016,1.18%,400515
|
| 2022/4/11,39.59,39.84,39.351,39.695,27.616,-1.43%,404412
|
| 2022/4/12,40.64,41.19,40.61,40.99,28.517,3.26%,567584
|
| 2022/4/13,41.53,42.14,41.102,42.07,29.269,2.63%,437740
|
| 2022/4/14,41.82,42.739,41.68,42.52,29.582,1.07%,514726
|
| 2022/4/18,43.31,43.49,42.8,43.03,29.936,1.20%,522919
|
| 2022/4/19,42.11,42.11,41.58,41.7,29.011,-3.09%,736174
|
| 2022/4/20,41.9,42,41.256,41.87,29.129,0.41%,645476
|
| 2022/4/21,42.03,42.306,41.6,41.96,29.192,0.21%,725261
|
| 2022/4/22,41.61,41.69,41.2,41.21,28.67,-1.79%,460881
|
| 2022/4/25,39.86,40.71,39.58,40.65,28.281,-1.36%,754212
|
| 2022/4/26,40.99,41.488,40.56,41.34,28.761,1.70%,356063
|
| 2022/4/27,40.97,41.59,40.908,41.5,28.872,0.39%,451316
|
| 2022/4/28,41.45,41.97,41.226,41.93,29.171,1.04%,389366
|
| 2022/4/29,42.21,42.42,41.436,41.55,28.907,-0.91%,424108
|
| 2022/5/2,41.33,42.15,40.66,42.07,29.269,1.25%,567433
|
| 2022/5/3,41.61,41.93,41.132,41.3,28.733,-1.83%,423416
|
| 2022/5/4,42.25,42.77,41.941,42.7,29.707,3.39%,383823
|
| 2022/5/5,43.08,43.19,42.14,42.54,29.596,-0.37%,375086
|
| 2022/5/6,42.97,42.97,42.149,42.81,29.783,0.63%,432753
|
| 2022/5/9,41.77,41.82,40.46,40.64,28.274,-5.07%,655686
|
| 2022/5/10,40.89,41,40.079,40.13,27.919,-1.25%,899355
|
| 2022/5/11,41.24,41.66,41.22,41.38,28.789,3.11%,515675
|
| 2022/5/12,41.25,41.7,41.004,41.65,28.976,0.65%,441209
|
| 2022/5/13,42.09,42.34,41.77,42.3,29.429,1.56%,896652
|
| 2022/5/16,42.45,43.16,42.33,43.11,29.992,1.91%,450693
|
| 2022/5/17,43.09,43.39,42.51,42.61,29.644,-1.16%,464835
|
| 2022/5/18,42.55,42.65,41.38,41.6,28.942,-2.37%,27428332
|
| 2022/5/19,41.2,42.279,41.2,42.04,29.248,1.06%,8746033
|
| 2022/5/20,42.13,42.449,41.86,42.28,29.415,0.57%,1788826
|
| 2022/5/23,42.26,42.62,42.125,42.5,29.568,0.52%,1061178
|
| 2022/5/24,42.51,42.715,42.251,42.47,29.547,-0.07%,1006294
|
| 2022/5/25,42.45,42.72,42.26,42.71,29.714,0.57%,956149
|
| 2022/5/26,42.83,43.57,42.78,43.41,30.201,1.64%,579241
|
| 2022/5/27,43.36,43.865,43.27,43.81,30.479,0.92%,526824
|
| 2022/5/31,44.57,44.82,43.37,43.6,30.333,-0.48%,660363
|
| 2022/6/1,44.1,44.3,43.79,43.81,30.479,0.48%,814058
|
| 2022/6/2,44.19,44.74,43.876,44.69,31.091,2.01%,1104262
|
| 2022/6/3,44.58,45.27,44.465,45.21,31.453,1.16%,347135
|
| 2022/6/6,45.25,45.43,45.03,45.2,31.446,-0.02%,598665
|
| 2022/6/7,45.1,45.65,45.05,45.56,31.697,0.80%,636858
|
| 2022/6/8,45.75,46.28,45.54,46.11,32.079,1.21%,790318
|
| 2022/6/9,45.85,46.18,45.77,45.98,31.989,-0.28%,560341
|
| 2022/6/10,45.72,45.791,45.12,45.64,31.752,-0.74%,625852
|
| 2022/6/13,45.28,45.656,44.411,45.31,31.523,-0.72%,612431
|
| 2022/6/14,45.48,45.66,44.29,44.72,31.112,-1.30%,621287
|
| 2022/6/15,44.67,44.99,44.247,44.51,30.966,-0.47%,466435
|
| 2022/6/16,44.18,44.9,43.86,44.67,31.077,0.36%,706193
|
| 2022/6/17,44.19,44.28,42.62,43.07,29.964,-3.58%,860916
|
| 2022/6/21,43.42,43.72,42.99,43.09,29.978,0.05%,877569
|
| 2022/6/22,41.46,42.573,41.14,42.01,29.227,-2.51%,676463
|
| 2022/6/23,42.1,42.29,41.17,41.18,28.649,-1.98%,1063456
|
| 2022/6/24,41.46,42.07,41.26,41.81,29.088,1.53%,443372
|
| 2022/6/27,41.81,42.22,41.345,42.12,29.303,0.74%,728925
|
| 2022/6/28,42.3,42.62,42.119,42.54,29.596,1.00%,269617
|
| 2022/6/29,42.9,43.11,41.96,41.96,29.192,-1.36%,550908
|
| 2022/6/30,41.62,41.65,40.78,40.94,28.482,-2.43%,897528
|
| 2022/7/1,41.52,41.52,40.88,41.21,28.67,0.66%,1119017
|
| 2022/7/5,40.16,40.16,38.23,38.62,26.868,-6.28%,2694726
|
| 2022/7/6,38.34,38.54,37.48,38.04,26.465,-1.50%,895453
|
| 2022/7/7,39.14,39.805,39.1,39.39,27.404,3.55%,505535
|
| 2022/7/8,39.7,40.23,39.415,40.11,27.905,1.83%,347391
|
| 2022/7/11,40,40.171,39.555,39.97,27.808,-0.35%,497165
|
| 2022/7/12,38.9,39,37.88,37.99,26.43,-4.95%,446394
|
| 2022/7/13,38,38.655,37.86,38.09,26.5,0.26%,320538
|
| 2022/7/14,37.23,38.005,36.84,37.89,26.36,-0.53%,405373
|
| 2022/7/15,38.26,38.53,37.948,38.24,26.604,0.92%,265280
|
| 2022/7/18,39.4,39.65,39.26,39.41,27.418,3.06%,395134
|
| 2022/7/19,38.92,39.7,38.9,39.69,27.613,0.71%,212449
|
| 2022/7/20,39.48,39.701,39.19,39.58,27.536,-0.28%,305958
|
| 2022/7/21,38.56,39.01,38.43,38.76,26.966,-2.07%,1775236
|
| 2022/7/22,38.52,39.04,38.22,38.25,26.611,-1.32%,950948
|
| 2022/7/25,38.81,38.91,38.44,38.91,27.07,1.73%,410592
|
| 2022/7/26,39.47,39.54,38.72,38.85,27.028,-0.15%,538288
|
| 2022/7/27,39.16,39.79,38.85,39.7,27.62,2.19%,410018
|
| 2022/7/28,40,40,39.34,39.68,27.606,-0.05%,312256
|
| 2022/7/29,40.14,40.8,39.92,39.98,27.815,0.76%,1119808
|
| 2022/8/1,38.79,39.06,38.52,38.93,27.084,-2.63%,478160
|
| 2022/8/2,38.86,39.335,38.66,38.72,26.938,-0.54%,1222134
|
| 2022/8/3,39,39.04,37.96,38.1,26.507,-1.60%,317843
|
| 2022/8/4,37.84,38.059,37.45,37.67,26.207,-1.13%,523754
|
| 2022/8/5,37.2,38.195,37.18,37.61,26.166,-0.16%,495068
|
| 2022/8/8,37.58,38.163,37.562,38.13,26.527,1.38%,488242
|
| 2022/8/9,38.45,38.72,38.09,38.35,26.681,0.58%,408896
|
| 2022/8/10,38.35,38.97,37.885,38.76,26.966,1.07%,371529
|
| 2022/8/11,39.3,39.721,39.06,39.54,27.508,2.01%,291536
|
| 2022/8/12,39.15,39.39,38.93,39.21,27.279,-0.83%,439355
|
| 2022/8/15,38,38.64,37.88,38.48,26.771,-1.86%,403027
|
| 2022/8/16,38.51,38.851,37.86,38,26.437,-1.25%,321667
|
| 2022/8/17,38.06,38.445,37.85,38.22,26.59,0.58%,257699
|
| 2022/8/18,38.66,39.019,38.52,38.85,27.028,1.65%,330373
|
| 2022/8/19,38.75,39.22,38.64,38.93,27.084,0.21%,182587
|
| 2022/8/22,38.43,39.19,38.122,39.18,27.258,0.64%,211785
|
| 2022/8/23,39.54,40.08,39.52,39.92,27.773,1.89%,168259
|
| 2022/8/24,40,40.37,39.73,40.37,28.086,1.13%,320614
|
| 2022/8/25,40.2,40.46,39.67,39.84,27.717,-1.31%,175116
|
| 2022/8/26,39.73,40.04,39.45,39.97,27.808,0.33%,302227
|
| 2022/8/29,40.09,40.78,39.973,40.71,28.322,1.85%,263949
|
| 2022/8/30,39.93,39.967,39.07,39.53,27.501,-2.90%,322806
|
| 2022/8/31,38.9,39.27,38.59,38.66,26.896,-2.20%,406788
|
| 2022/9/1,38.02,38.29,37.609,37.7,26.228,-2.48%,270133
|
| 2022/9/2,38.32,38.44,37.899,38,26.437,0.80%,127860
|
| 2022/9/6,38.13,38.21,37.74,37.87,26.347,-0.34%,376329
|
| 2022/9/7,37.18,37.5,36.731,36.77,25.581,-2.90%,220801
|
| 2022/9/8,37,37.26,36.755,36.99,25.734,0.60%,1449318
|
| 2022/9/9,37.61,38.16,37.585,38.02,26.451,2.78%,305658
|
| 2022/9/12,38.51,38.77,38.4,38.56,26.827,1.42%,1014469
|
| 2022/9/13,38.07,38.6,37.8,38.4,26.715,-0.41%,283006
|
| 2022/9/14,38.39,38.67,38.25,38.47,26.764,0.18%,406952
|
| 2022/9/15,37.69,37.71,37.18,37.31,25.957,-3.02%,221385
|
| 2022/9/16,37.39,37.52,37.14,37.33,25.971,0.05%,304301
|
| 2022/9/19,36.58,37.459,36.15,37.38,26.006,0.13%,162956
|
| 2022/9/20,37.27,37.43,37.02,37.39,26.013,0.03%,174593
|
| 2022/9/21,37.71,37.71,36.95,37.18,25.867,-0.56%,420741
|
| 2022/9/22,37.65,37.81,37.09,37.2,25.88,0.05%,1098092
|
| 2022/9/23,36.07,36.08,35.69,35.86,24.948,-3.60%,481370
|
| 2022/9/26,35.71,36.057,34.935,34.94,24.308,-2.57%,809576
|
| 2022/9/27,35.44,35.814,35.185,35.28,24.545,0.97%,859993
|
| 2022/9/28,35.62,36.381,35.576,36.36,25.296,3.06%,317395
|
| 2022/9/29,36.34,36.463,35.965,36.21,25.192,-0.41%,281765
|
| 2022/9/30,35.82,36.17,35.6,35.72,24.851,-1.35%,564933
|
| 2022/10/3,36.62,36.69,36.292,36.56,25.435,2.35%,232141
|
| 2022/10/4,37.27,37.61,37.205,37.5,26.089,2.57%,212890
|
| 2022/10/5,37.7,38.29,37.49,38.25,26.611,2.00%,186724
|
| 2022/10/6,38.06,38.54,38.04,38.49,26.778,0.63%,281350
|
| 2022/10/7,38.52,39.213,38.52,39.01,27.14,1.35%,364632
|
| 2022/10/10,39.11,39.385,38.571,38.64,26.882,-0.95%,261088
|
| 2022/10/11,38.1,38.41,37.89,38.03,26.458,-1.58%,1587665
|
| 2022/10/12,37.95,38.054,37.72,37.97,26.416,-0.16%,309632
|
| 2022/10/13,37.69,38.605,37.651,38.48,26.771,1.34%,239498
|
| 2022/10/14,38.18,38.22,37.59,37.67,26.207,-2.10%,158378
|
| 2022/10/17,37.93,38.06,37.52,37.6,26.159,-0.19%,142258
|
| 2022/10/18,37.49,37.56,36.93,37.16,25.853,-1.17%,222590
|
| 2022/10/19,36.82,37.46,36.82,37.31,25.957,0.40%,129592
|
| 2022/10/20,37.65,37.89,37.18,37.32,25.964,0.03%,331603
|
| 2022/10/21,37.12,37.53,37.07,37.48,26.075,0.43%,256030
|
| 2022/10/24,37.49,37.76,37.336,37.55,26.124,0.19%,187162
|
| 2022/10/25,37.59,37.83,37.5,37.69,26.221,0.37%,508413
|
| 2022/10/26,37.84,38.49,37.84,38.46,26.757,2.04%,343605
|
| 2022/10/27,38.58,38.646,38.36,38.5,26.785,0.10%,180180
|
| 2022/10/28,38.11,38.279,37.8,38.13,26.527,-0.96%,239665
|
| 2022/10/31,37.76,38.105,37.531,37.8,26.298,-0.87%,208966
|
| 2022/11/1,38.5,38.5,38.22,38.33,26.667,1.40%,305954
|
| 2022/11/2,38.24,38.93,38.15,38.6,26.854,0.70%,260482
|
| 2022/11/3,38.21,38.78,38.21,38.56,26.827,-0.10%,255210
|
| 2022/11/4,39.67,39.88,39.428,39.82,27.703,3.27%,393549
|
| 2022/11/7,39.74,40.04,39.557,39.63,27.571,-0.48%,343562
|
| 2022/11/8,39.63,39.73,38.918,39.01,27.14,-1.56%,337731
|
| 2022/11/9,38.62,38.62,38.1,38.15,26.541,-2.20%,312493
|
| 2022/11/10,38.2,38.59,38.052,38.41,26.722,0.68%,310339
|
| 2022/11/11,39.18,39.41,38.93,39.17,27.251,1.98%,174891
|
| 2022/11/14,38.97,39.35,38.45,38.46,26.757,-1.81%,327937
|
| 2022/11/15,38.49,39.395,38.32,38.92,27.077,1.20%,209345
|
| 2022/11/16,38.49,38.6,38.28,38.46,26.757,-1.18%,342225
|
| 2022/11/17,37.98,38.143,37.6,37.82,26.312,-1.66%,230909
|
| 2022/11/18,37.08,37.49,36.97,37.42,26.034,-1.06%,239585
|
| 2022/11/21,36.71,37.451,36.27,37.36,25.992,-0.16%,320478
|
| 2022/11/22,37.78,37.99,37.63,37.71,26.235,0.94%,170030
|
| 2022/11/23,37.12,37.28,36.876,37.07,25.79,-1.70%,309880
|
| 2022/11/25,37.05,37.39,36.731,36.8,25.602,-0.73%,96411
|
| 2022/11/28,36.12,36.85,36.105,36.55,25.428,-0.68%,380613
|
| 2022/11/29,37.06,37.312,36.783,37.08,25.797,1.45%,437414
|
| 2022/11/30,37.71,37.89,37.52,37.85,26.333,2.08%,280278
|
| 2022/12/1,38.25,38.41,37.73,37.8,26.298,-0.13%,533262
|
| 2022/12/2,37.7,37.801,37.33,37.45,26.054,-0.93%,227902
|
| 2022/12/5,37.82,37.89,36.388,36.51,25.4,-2.51%,1062923
|
| 2022/12/6,36.36,36.45,35.413,35.68,24.823,-2.27%,372697
|
| 2022/12/7,35.77,35.93,35.16,35.31,24.566,-1.04%,467560
|
| 2022/12/8,35.82,35.82,34.98,35.1,24.419,-0.59%,475553
|
| 2022/12/9,35.24,35.413,34.84,35.15,24.454,0.14%,259569
|
| 2022/12/12,35.32,35.73,35.3,35.62,24.781,1.34%,240911
|
| 2022/12/13,27.74,28.02,27.7,27.76,25.155,-22.07%,1359436
|
| 2022/12/14,27.84,28.07,27.75,27.98,25.355,0.79%,858044
|
| 2022/12/15,27.79,27.88,27.51,27.67,25.074,-1.11%,2087380
|
| 2022/12/16,27.28,27.47,27.19,27.34,24.775,-1.19%,1017548
|
| 2022/12/19,27.39,27.63,27.16,27.32,24.757,-0.07%,1041000
|
| 2022/12/20,27.24,28.06,27.08,27.39,24.82,0.26%,1911246
|
| 2022/12/21,27.68,27.83,27.67,27.81,25.201,1.53%,896924
|
| 2022/12/22,27.8,27.838,27.34,27.49,24.911,-1.15%,1831195
|
| 2022/12/23,27.55,28.033,27.55,28,25.373,1.86%,1897205
|
| 2022/12/27,27.93,28.38,27.88,28.23,25.581,0.82%,1815353
|
| 2022/12/28,28.2,28.2,27.75,27.97,25.346,-0.92%,1197912
|
| 2022/12/29,27.68,27.91,27.66,27.87,25.255,-0.36%,610222
|
| 2022/12/30,27.73,28.19,27.71,28.19,25.545,1.15%,422500
|
| 2023/1/3,27.88,28.009,27.36,27.47,24.893,-2.55%,532256
|
| 2023/1/4,27.08,27.08,26.754,26.85,24.331,-2.26%,404990
|
| 2023/1/5,26.84,26.946,26.679,26.78,24.267,-0.26%,540992
|
| 2023/1/6,27.04,27.118,26.83,26.91,24.385,0.49%,260127
|
| 2023/1/9,27.27,27.49,27.16,27.19,24.639,1.04%,2621888
|
| 2023/1/10,27.24,27.33,27.03,27.13,24.585,-0.22%,389380
|
| 2023/1/11,27.46,27.64,27.29,27.6,25.01,1.73%,16837812
|
| 2023/1/12,27.82,27.94,27.68,27.84,25.228,0.87%,2826788
|
| 2023/1/13,27.83,28.15,27.83,28.14,25.5,1.08%,1435513
|
| 2023/1/17,28.18,28.33,28.01,28.24,25.59,0.36%,1333620
|
| 2023/1/18,28.43,28.53,27.98,28.01,25.382,-0.81%,916436
|
| 2023/1/19,28.15,28.35,28.05,28.24,25.59,0.82%,657161
|
| 2023/1/20,28.34,28.5,28.2,28.5,25.826,0.92%,709478
|
| 2023/1/23,28.54,28.65,28.47,28.53,25.853,0.11%,1158912
|
| 2023/1/24,28.55,28.619,28.29,28.35,25.69,-0.63%,497989
|
| 2023/1/25,28.31,28.407,28.183,28.27,25.618,-0.28%,663313
|
| 2023/1/26,28.51,28.545,28.315,28.43,25.763,0.57%,428531
|
| 2023/1/27,28.53,28.53,28.035,28.1,25.464,-1.16%,579887
|
| 2023/1/30,27.9,28.14,27.72,27.8,25.192,-1.07%,490016
|
| 2023/1/31,27.8,28.22,27.77,28.22,25.572,1.51%,583190
|
| 2023/2/1,28.01,28.07,27.46,27.65,25.056,-2.02%,1261744
|
| 2023/2/2,27.57,27.71,27.41,27.44,24.865,-0.76%,395949
|
| 2023/2/3,27.36,27.71,26.86,26.88,24.358,-2.04%,394580
|
| 2023/2/6,27.04,27.04,26.57,27.02,24.485,0.52%,332737
|
| 2023/2/7,27.12,27.59,27.12,27.54,24.956,1.92%,247255
|
| 2023/2/8,27.64,27.703,27.42,27.67,25.074,0.47%,574996
|
| 2023/2/9,27.51,27.582,27.325,27.43,24.856,-0.87%,419040
|
| 2023/2/10,27.63,27.84,27.63,27.84,25.228,1.49%,253051
|
| 2023/2/13,27.7,27.97,27.66,27.86,25.246,0.07%,526036
|
| 2023/2/14,27.65,28,27.588,27.92,25.3,0.22%,196361
|
| 2023/2/15,27.69,27.75,27.42,27.66,25.065,-0.93%,411361
|
| 2023/2/16,27.55,27.735,27.54,27.55,24.965,-0.40%,227217
|
| 2023/2/17,27.1,27.36,27.03,27.31,24.748,-0.87%,238480
|
| 2023/2/21,27.5,27.608,27.31,27.39,24.82,0.29%,291178
|
| 2023/2/22,27.31,27.37,27,27.03,24.494,-1.31%,187400
|
| 2023/2/23,27.2,27.287,27.03,27.17,24.621,0.52%,324653
|
| 2023/2/24,26.88,27.18,26.788,27.16,24.612,-0.04%,232832
|
| 2023/2/27,27.11,27.18,26.98,27.09,24.548,-0.26%,189385
|
| 2023/2/28,27.3,27.329,27.17,27.2,24.648,0.41%,2220155
|
| 2023/3/1,27.3,27.59,27.26,27.55,24.965,1.29%,235869
|
| 2023/3/2,27.57,27.62,27.416,27.52,24.938,-0.11%,153231
|
| 2023/3/3,27.38,27.92,27.38,27.92,25.3,1.45%,207588
|
| 2023/3/6,27.65,27.91,27.61,27.9,25.282,-0.07%,332929
|
| 2023/3/7,27.75,27.77,27.266,27.31,24.748,-2.11%,310506
|
| 2023/3/8,27.2,27.32,27.1,27.16,24.612,-0.55%,506487
|
| 2023/3/9,27.28,27.36,26.76,26.8,24.286,-1.33%,131232
|
| 2023/3/10,26.86,27.156,26.84,27.05,24.512,0.93%,364490
|
| 2023/3/13,26.54,27.082,26.5,26.8,24.286,-0.92%,247763
|
| 2023/3/14,26.58,26.865,26.3,26.4,23.923,-1.49%,374810
|
| 2023/3/15,25.82,25.95,25.29,25.69,23.28,-2.69%,369244
|
| 2023/3/16,25.39,25.908,25.28,25.76,23.343,0.27%,430516
|
| 2023/3/17,25.84,25.84,25.41,25.61,23.207,-0.58%,225852
|
| 2023/3/20,25.52,25.77,25.47,25.74,23.325,0.51%,749387
|
| 2023/3/21,25.89,26,25.738,25.92,23.488,0.70%,228205
|
| 2023/3/22,25.97,26.19,25.82,25.97,23.533,0.19%,235144
|
| 2023/3/23,26.13,26.31,25.88,25.9,23.47,-0.27%,612120
|
| 2023/3/24,25.88,26.05,25.78,26.02,23.579,0.46%,269383
|
| 2023/3/27,26.2,26.7,26.15,26.69,24.186,2.57%,299699
|
| 2023/3/28,26.6,26.87,26.6,26.76,24.249,0.26%,221890
|
| 2023/3/29,26.82,26.905,26.56,26.6,24.104,-0.60%,258639
|
| 2023/3/30,26.71,26.8,26.57,26.76,24.249,0.60%,144595
|
| 2023/3/31,26.82,27.055,26.82,27.03,24.494,1.01%,172746
|
| 2023/4/3,27.67,27.8,27.52,27.61,25.02,2.15%,220120
|
| 2023/4/4,27.67,27.71,27.36,27.51,24.929,-0.36%,185892
|
| 2023/4/5,27.52,27.61,27.39,27.56,24.974,0.18%,137515
|
| 2023/4/6,27.57,27.57,27.41,27.48,24.902,-0.29%,178429
|
| 2023/4/10,27.51,27.6,27.42,27.49,24.911,0.04%,201323
|
| 2023/4/11,27.54,27.73,27.53,27.69,25.092,0.73%,307638
|
| 2023/4/12,27.75,28,27.75,27.92,25.3,0.83%,200936
|
| 2023/4/13,27.99,28.066,27.82,27.84,25.228,-0.29%,334809
|
| 2023/4/14,27.88,28,27.732,27.92,25.3,0.29%,186693
|
| 2023/4/17,27.89,27.909,27.64,27.75,25.146,-0.61%,187869
|
| 2023/4/18,27.71,27.95,27.66,27.83,25.219,0.29%,125096
|
| 2023/4/19,27.5,27.59,27.356,27.42,24.847,-1.47%,190059
|
| 2023/4/20,27.06,27.13,26.94,27.01,24.476,-1.50%,364488
|
| 2023/4/21,27.15,27.16,26.96,27.03,24.494,0.07%,114793
|
| 2023/4/24,27.04,27.32,26.96,27.24,24.684,0.78%,239481
|
| 2023/4/25,27,27.04,26.691,26.78,24.267,-1.69%,312368
|
| 2023/4/26,26.7,26.77,26.26,26.29,23.823,-1.83%,123941
|
| 2023/4/27,26.33,26.4,26.16,26.32,23.851,0.11%,100011
|
| 2023/4/28,26.29,26.69,26.22,26.63,24.131,1.18%,84907
|
| 2023/5/1,26.39,26.6,26.25,26.44,23.959,-0.71%,221253
|
| 2023/5/2,26.16,26.17,25.631,25.67,23.262,-2.91%,157355
|
| 2023/5/3,25.39,25.39,25.13,25.18,22.818,-1.91%,164280
|
| 2023/5/4,25.18,25.485,25.087,25.28,22.908,0.40%,484902
|
| 2023/5/5,25.71,25.94,25.7,25.89,23.461,2.41%,160162
|
| 2023/5/8,26.21,26.31,26.09,26.13,23.678,0.93%,213544
|
| 2023/5/9,26.01,26.28,25.83,26.22,23.76,0.34%,129908
|
| 2023/5/10,26.11,26.17,25.94,26.08,23.633,-0.53%,107679
|
| 2023/5/11,25.74,25.825,25.57,25.7,23.289,-1.46%,295655
|
| 2023/5/12,25.72,25.8,25.46,25.49,23.098,-0.82%,103630
|
| 2023/5/15,25.62,25.95,25.62,25.86,23.434,1.45%,256650
|
| 2023/5/16,25.81,25.918,25.6,25.63,23.225,-0.89%,120801
|
| 2023/5/17,25.89,26.06,25.67,25.99,23.552,1.40%,172712
|
| 2023/5/18,25.82,25.835,25.68,25.8,23.379,-0.73%,116750
|
| 2023/5/19,25.99,26.03,25.635,25.76,23.343,-0.16%,80446
|
| 2023/5/22,25.63,25.82,25.62,25.74,23.325,-0.08%,130371
|
| 2023/5/23,25.84,25.98,25.805,25.885,23.456,0.56%,158970
|
| 2023/5/24,26.08,26.16,25.85,26.01,23.57,0.48%,107453
|
| 2023/5/25,25.71,25.786,25.461,25.635,23.23,-1.44%,125435
|
| 2023/5/26,25.9,25.957,25.81,25.92,23.488,1.11%,249642
|
| 2023/5/30,25.45,25.45,25.197,25.33,22.953,-2.28%,199270
|
| 2023/5/31,25.13,25.26,24.98,25.02,22.673,-1.22%,99592
|
| 2023/6/1,25.1,25.67,25.1,25.49,23.098,1.88%,169782
|
| 2023/6/2,25.84,25.96,25.7,25.91,23.479,1.65%,375489
|
| 2023/6/5,26.17,26.201,25.92,25.96,23.524,0.19%,1261873
|
| 2023/6/6,25.79,26.04,25.75,25.94,23.506,-0.08%,137773
|
| 2023/6/7,26.08,26.19,26.01,26.05,23.606,0.42%,196602
|
| 2023/6/8,26.1,26.125,25.55,25.91,23.479,-0.54%,191236
|
| 2023/6/9,25.98,26.09,25.78,25.795,23.375,-0.44%,62472
|
| 2023/6/12,25.43,25.51,25.26,25.34,22.962,-1.76%,113912
|
| 2023/6/13,25.81,25.92,25.78,25.8,23.379,1.82%,170811
|
| 2023/6/14,25.96,26.021,25.646,25.75,23.334,-0.19%,90440
|
| 2023/6/15,25.92,26.396,25.92,26.34,23.869,2.29%,171846
|
| 2023/6/16,26.45,26.734,26.45,26.68,24.177,1.29%,86908
|
| 2023/6/20,26.47,26.5,26.235,26.48,23.996,-0.75%,211715
|
| 2023/6/21,26.52,26.88,26.47,26.87,24.349,1.47%,180935
|
| 2023/6/22,26.42,26.524,26.24,26.34,23.869,-1.97%,211431
|
| 2023/6/23,25.85,26.13,25.85,26.1,23.651,-0.91%,100191
|
| 2023/6/26,26.02,26.366,26.02,26.16,23.706,0.23%,173242
|
| 2023/6/27,26.04,26.08,25.73,25.78,23.361,-1.45%,164822
|
| 2023/6/28,25.65,25.94,25.54,25.77,23.352,-0.04%,158860
|
| 2023/6/29,25.75,25.94,25.71,25.82,23.397,0.19%,167200
|
| 2023/6/30,25.95,26.16,25.93,25.98,23.542,0.62%,108294
|
| 2023/7/3,26.08,26.15,25.95,26,23.561,0.08%,92608
|
| 2023/7/5,26.29,26.328,26.129,26.22,23.76,0.85%,77211
|
| 2023/7/6,26.15,26.209,25.87,26.18,23.724,-0.15%,311076
|
| 2023/7/7,26.13,26.5,26.13,26.48,23.996,1.15%,271683
|
| 2023/7/10,26.49,26.6,26.378,26.47,23.986,-0.04%,513019
|
| 2023/7/11,26.63,26.87,26.571,26.86,24.34,1.47%,152650
|
| 2023/7/12,27.02,27.1,26.88,26.99,24.458,0.48%,106014
|
| 2023/7/13,26.97,27.33,26.97,27.33,24.766,1.26%,500911
|
| 2023/7/14,27.23,27.28,27.08,27.14,24.594,-0.70%,589215
|
| 2023/7/17,26.99,27.04,26.87,26.92,24.394,-0.81%,487315
|
| 2023/7/18,27.03,27.337,27,27.24,24.684,1.19%,385516
|
| 2023/7/19,27.49,27.6,27.37,27.4,24.829,0.59%,103659
|
| 2023/7/20,27.62,27.66,27.37,27.51,24.929,0.40%,130446
|
| 2023/7/21,27.51,27.72,27.51,27.69,25.092,0.65%,75007
|
| 2023/7/24,27.89,28.28,27.85,28.21,25.563,1.88%,117286
|
| 2023/7/25,28.12,28.37,28.11,28.28,25.627,0.25%,244762
|
| 2023/7/26,28.19,28.27,28.11,28.19,25.545,-0.32%,145896
|
| 2023/7/27,28.19,28.32,28.08,28.21,25.563,0.07%,98185
|
| 2023/7/28,28.17,28.379,28.06,28.32,25.663,0.39%,132601
|
| 2023/7/31,28.38,28.48,28.306,28.43,25.763,0.39%,164831
|
| 2023/8/1,28.3,28.42,28.24,28.42,25.754,-0.04%,193199
|
| 2023/8/2,28.34,28.34,27.82,27.93,25.309,-1.72%,117050
|
| 2023/8/3,27.96,28.249,27.95,28.18,25.536,0.90%,131936
|
| 2023/8/4,28.27,28.44,28.16,28.31,25.654,0.46%,134593
|
| 2023/8/7,28.37,28.39,28.2,28.375,25.713,0.23%,101557
|
| 2023/8/8,27.97,28.42,27.88,28.35,25.69,-0.09%,497517
|
| 2023/8/9,28.54,28.65,28.44,28.6,25.917,0.88%,186755
|
| 2023/8/10,28.53,28.618,28.38,28.46,25.79,-0.49%,91639
|
| 2023/8/11,28.36,28.56,28.36,28.41,25.744,-0.18%,137313
|
| 2023/8/14,28.24,28.3,28.133,28.2,25.554,-0.74%,102213
|
| 2023/8/15,28.11,28.11,27.84,27.88,25.264,-1.13%,104743
|
| 2023/8/16,28,28.07,27.725,27.77,25.164,-0.39%,95942
|
| 2023/8/17,28.03,28.045,27.83,27.83,25.219,0.22%,94826
|
| 2023/8/18,27.89,28.127,27.88,28.07,25.436,0.86%,95735
|
| 2023/8/21,28.24,28.24,27.994,28.01,25.382,-0.21%,52176
|
| 2023/8/22,28.15,28.15,27.94,27.98,25.355,-0.11%,61309
|
| 2023/8/23,27.76,28.049,27.72,27.92,25.3,-0.21%,124863
|
| 2023/8/24,27.83,28.018,27.73,27.98,25.355,0.21%,183169
|
| 2023/8/25,28.19,28.295,27.915,28.24,25.59,0.93%,95855
|
| 2023/8/28,28.19,28.34,28.12,28.21,25.563,-0.11%,90965
|
| 2023/8/29,28.18,28.295,28.06,28.26,25.609,0.18%,62131
|
| 2023/8/30,28.34,28.395,28.22,28.31,25.654,0.18%,76916
|
| 2023/8/31,28.38,28.48,28.27,28.44,25.772,0.46%,156980
|
| 2023/9/1,28.69,28.79,28.66,28.73,26.034,1.02%,130477
|
| 2023/9/5,28.96,29.12,28.88,28.95,26.234,0.77%,173889
|
| 2023/9/6,28.89,29.05,28.81,29,26.279,0.17%,275346
|
| 2023/9/7,28.96,29.03,28.88,28.99,26.27,-0.03%,117673
|
| 2023/9/8,29.05,29.12,28.965,29.04,26.315,0.17%,79547
|
| 2023/9/11,29.28,29.32,29.13,29.23,26.488,0.65%,100993
|
| 2023/9/12,29.29,29.405,29.28,29.38,26.623,0.51%,584417
|
| 2023/9/13,29.44,29.49,29.31,29.44,26.678,0.20%,122589
|
| 2023/9/14,29.64,29.82,29.62,29.76,26.968,1.09%,71928
|
| 2023/9/15,29.56,29.71,29.52,29.7,26.913,-0.20%,55632
|
| 2023/9/18,29.76,29.76,29.48,29.57,26.796,-0.44%,180034
|
| 2023/9/19,29.73,29.77,29.59,29.71,26.922,0.47%,93517
|
| 2023/9/20,29.43,29.67,29.37,29.37,26.614,-1.14%,70946
|
| 2023/9/21,29.58,29.63,29.31,29.31,26.56,-0.20%,68093
|
| 2023/9/22,29.53,29.58,29.19,29.35,26.596,0.14%,143557
|
| 2023/9/25,29.28,29.28,29.08,29.24,26.497,-0.37%,806280
|
| 2023/9/26,29.14,29.27,29.099,29.24,26.497,0.00%,155344
|
| 2023/9/27,29.45,29.603,29.45,29.57,26.796,1.13%,133875
|
| 2023/9/28,29.48,29.62,29.38,29.48,26.714,-0.30%,486183
|
| 2023/9/29,29.55,29.58,29.11,29.15,26.415,-1.12%,154574
|
| 2023/10/2,29.2,29.236,28.87,28.91,26.198,-0.82%,259355
|
| 2023/10/3,28.86,28.899,28.71,28.84,26.134,-0.24%,129382
|
| 2023/10/4,28.39,28.39,27.79,27.85,25.237,-3.43%,903834
|
| 2023/10/5,27.52,27.78,27.48,27.58,24.992,-0.97%,143144
|
| 2023/10/6,27.78,27.79,27.559,27.73,25.128,0.54%,64836
|
| 2023/10/9,28.22,28.37,28.13,28.36,25.699,2.27%,60643
|
| 2023/10/10,28.33,28.33,28.13,28.26,25.609,-0.35%,96198
|
| 2023/10/11,28.14,28.17,27.85,28.12,25.482,-0.50%,118288
|
| 2023/10/12,28.27,28.27,27.98,28.13,25.491,0.04%,406858
|
| 2023/10/13,28.69,28.95,28.59,28.91,26.198,2.77%,321215
|
| 2023/10/16,28.84,28.873,28.66,28.74,26.043,-0.59%,951219
|
| 2023/10/17,28.59,28.801,28.54,28.79,26.089,0.17%,86379
|
| 2023/10/18,29,29.11,28.957,29.03,26.306,0.83%,106116
|
| 2023/10/19,28.92,29.39,28.848,29.37,26.614,1.17%,213515
|
| 2023/10/20,29.35,29.46,29.08,29.17,26.433,-0.68%,229018
|
| 2023/10/23,29.09,29.09,28.67,28.77,26.071,-1.37%,1019434
|
| 2023/10/24,28.56,28.61,28.22,28.38,25.717,-1.36%,166952
|
| 2023/10/25,28.38,28.697,28.06,28.65,25.962,0.95%,74373
|
| 2023/10/26,28.33,28.532,28.29,28.41,25.744,-0.84%,75546
|
| 2023/10/27,28.56,28.82,28.34,28.71,26.016,1.06%,59600
|
| 2023/10/30,28.5,28.59,28.13,28.24,25.59,-1.64%,91885
|
| 2023/10/31,28.31,28.48,28.06,28.17,25.527,-0.25%,353137
|
| 2023/11/1,28.46,28.508,28.029,28.14,25.5,-0.11%,383124
|
| 2023/11/2,28.21,28.59,28.188,28.49,25.817,1.24%,191480
|
| 2023/11/3,28.33,28.59,28.159,28.23,25.581,-0.91%,243224
|
| 2023/11/6,28.41,28.51,28.28,28.3,25.645,0.25%,109688
|
| 2023/11/7,27.8,27.83,27.49,27.53,24.947,-2.72%,136579
|
| 2023/11/8,27.39,27.495,27.04,27.17,24.621,-1.31%,184842
|
| 2023/11/9,27.19,27.36,27.02,27.03,24.494,-0.52%,217419
|
| 2023/11/10,27.18,27.33,27.14,27.25,24.693,0.81%,208118
|
| 2023/11/13,27.3,27.675,27.29,27.66,25.065,1.50%,96990
|
| 2023/11/14,27.71,27.88,27.57,27.58,24.992,-0.29%,130036
|
| 2023/11/15,27.49,27.66,27.46,27.48,24.902,-0.36%,312428
|
| 2023/11/16,27.13,27.135,26.71,26.8,24.286,-2.47%,91804
|
| 2023/11/17,26.94,27.28,26.94,27.21,24.657,1.53%,112877
|
| 2023/11/20,27.53,27.71,27.49,27.57,24.983,1.32%,218420
|
| 2023/11/21,27.58,27.735,27.55,27.71,25.11,0.51%,360799
|
| 2023/11/22,27.02,27.51,26.97,27.43,24.856,-1.01%,412694
|
| 2023/11/24,27.38,27.495,27.24,27.26,24.702,-0.62%,47869
|
| 2023/11/27,27.16,27.24,26.935,27.03,24.494,-0.84%,136753
|
| 2023/11/28,27.18,27.5,27.12,27.34,24.775,1.15%,137063
|
| 2023/11/29,27.52,27.64,27.235,27.56,24.974,0.80%,137379
|
| 2023/11/30,27.73,27.84,27.11,27.15,24.603,-1.49%,177558
|
| 2023/12/1,27.18,27.42,26.89,26.91,24.385,-0.88%,413569
|
| 2023/12/4,26.79,27.02,26.65,26.81,24.295,-0.37%,422592
|
| 2023/12/5,26.86,26.955,26.57,26.58,24.086,-0.86%,645798
|
| 2023/12/6,26.31,26.37,25.93,25.93,23.497,-2.45%,486255
|
| 2023/12/7,26.13,26.17,25.9,26.02,23.579,0.35%,254714
|
| 2023/12/8,26.18,26.37,26.13,26.26,23.796,0.92%,233731
|
| 2023/12/11,26.2,26.285,26.03,26.25,23.787,-0.04%,262760
|
| 2023/12/12,25.94,25.95,25.73,25.8,23.379,-1.71%,413314
|
| 2023/12/13,25.81,26.06,25.8,26.05,23.606,0.97%,565563
|
| 2023/12/14,26.36,26.557,26.36,26.54,24.05,1.88%,330866
|
| 2023/12/15,26.51,26.621,26.33,26.55,24.059,0.04%,346161
|
| 2023/12/18,26.89,27.07,26.67,26.74,24.231,0.72%,266641
|
| 2023/12/19,26.79,27,26.773,27,24.467,0.97%,462248
|
| 2023/12/20,25.73,25.771,25.39,25.39,24.187,-5.96%,255630
|
| 2023/12/21,25.31,25.48,25.31,25.47,24.264,0.32%,452790
|
| 2023/12/22,25.5,25.6,25.32,25.34,24.14,-0.51%,312452
|
| 2023/12/26,24.57,25.73,24.14,25.61,24.397,1.07%,659816
|
| 2023/12/27,25.7,25.744,25.48,25.49,24.283,-0.47%,383966
|
| 2023/12/28,25.44,25.53,25.17,25.18,23.987,-1.22%,399942
|
| 2023/12/29,25.22,25.26,25.02,25.07,23.882,-0.44%,210629
|
| 2024/1/2,25.18,25.191,24.835,24.85,23.673,-0.88%,185815
|
| 2024/1/3,25.02,25.27,25,25.23,24.035,1.53%,182113
|
| 2024/1/4,25.21,25.23,24.92,25.06,23.873,-0.67%,693635
|
| 2024/1/5,25.22,25.36,25.16,25.23,24.035,0.68%,135189
|
| 2024/1/8,24.79,24.91,24.64,24.85,23.673,-1.51%,210025
|
| 2024/1/9,25.01,25.17,24.91,25.06,23.873,0.85%,193980
|
| 2024/1/10,25.17,25.22,24.87,24.94,23.759,-0.48%,188390
|
| 2024/1/11,25.27,25.3,25.07,25.15,23.959,0.84%,147993
|
| 2024/1/12,25.48,25.55,25.11,25.19,23.997,0.16%,115035
|
| 2024/1/16,25.24,25.24,24.985,25,23.816,-0.75%,159062
|
| 2024/1/17,24.81,25.01,24.8,25.01,23.825,0.04%,168380
|
| 2024/1/18,24.99,25.22,24.91,25.18,23.987,0.68%,170304
|
| 2024/1/19,25.27,25.328,25.065,25.12,23.93,-0.24%,122353
|
| 2024/1/22,25.09,25.386,25.09,25.28,24.083,0.64%,283607
|
| 2024/1/23,25.28,25.475,25.28,25.43,24.225,0.59%,100888
|
| 2024/1/24,25.52,25.663,25.45,25.64,24.425,0.83%,151186
|
| 2024/1/25,25.78,25.93,25.673,25.89,24.664,0.98%,227615
|
| 2024/1/26,25.84,26.06,25.675,26.06,24.826,0.66%,514521
|
| 2024/1/29,25.93,25.93,25.77,25.89,24.664,-0.65%,107355
|
| 2024/1/30,25.82,26.07,25.807,26.06,24.826,0.66%,117496
|
| 2024/1/31,25.98,26,25.74,25.79,24.568,-1.04%,99745
|
| 2024/2/1,25.79,25.88,25.4,25.48,24.273,-1.20%,155714
|
| 2024/2/2,25.25,25.31,25.15,25.23,24.035,-0.98%,120094
|
| 2024/2/5,25.24,25.35,25.11,25.35,24.149,0.48%,287964
|
| 2024/2/6,25.37,25.5,25.35,25.42,24.216,0.28%,84943
|
| 2024/2/7,25.47,25.57,25.45,25.57,24.359,0.59%,98812
|
| 2024/2/8,25.64,25.815,25.64,25.8,24.578,0.90%,225827
|
| 2024/2/9,25.87,25.96,25.8,25.89,24.664,0.35%,157629
|
| 2024/2/12,25.84,25.94,25.82,25.89,24.664,0.00%,558188
|
| 2024/2/13,25.87,25.941,25.78,25.81,24.587,-0.31%,119109
|
| 2024/2/14,25.84,25.935,25.555,25.56,24.349,-0.97%,115517
|
| 2024/2/15,25.57,25.82,25.57,25.69,24.473,0.51%,95580
|
| 2024/2/16,25.64,25.77,25.61,25.74,24.521,0.19%,65164
|
| 2024/2/20,25.74,25.75,25.53,25.65,24.435,-0.35%,93970
|
| 2024/2/21,25.57,25.72,25.57,25.67,24.454,0.08%,914206
|
| 2024/2/22,25.56,25.79,25.54,25.76,24.54,0.35%,230813
|
| 2024/2/23,25.52,25.57,25.45,25.48,24.273,-1.09%,265575
|
| 2024/2/26,25.49,25.76,25.485,25.69,24.473,0.82%,81207
|
| 2024/2/27,25.76,25.849,25.76,25.82,24.597,0.51%,95346
|
| 2024/2/28,25.78,25.82,25.61,25.63,24.416,-0.74%,102602
|
| 2024/2/29,25.6,25.759,25.545,25.63,24.416,0.00%,63187
|
| 2024/3/1,25.76,25.93,25.729,25.81,24.587,0.70%,149103
|
| 2024/3/4,25.92,25.94,25.76,25.81,24.587,0.00%,84134
|
| 2024/3/5,25.75,25.8,25.64,25.67,24.454,-0.54%,157503
|
| 2024/3/6,25.84,25.96,25.81,25.81,24.587,0.55%,110889
|
| 2024/3/7,25.82,26.05,25.79,25.97,24.74,0.62%,83335
|
| 2024/3/8,25.88,25.92,25.71,25.83,24.606,-0.54%,146449
|
| 2024/3/11,25.78,26.04,25.72,26,24.768,0.66%,106032
|
| 2024/3/12,25.94,26.09,25.88,25.97,24.74,-0.12%,96293
|
| 2024/3/13,26.26,26.4,26.23,26.36,25.111,1.50%,90027
|
| 2024/3/14,26.47,26.6,26.44,26.51,25.254,0.57%,199951
|
| 2024/3/15,26.49,26.66,26.45,26.61,25.35,0.38%,65150
|
| 2024/3/18,26.75,26.99,26.725,26.94,25.664,1.24%,98826
|
| 2024/3/19,26.93,27.02,26.9,26.97,25.692,0.11%,77531
|
| 2024/3/20,26.71,26.797,26.6,26.78,25.511,-0.70%,85119
|
| 2024/3/21,26.76,26.76,26.58,26.71,25.445,-0.26%,128181
|
| 2024/3/22,26.73,26.73,26.573,26.62,25.359,-0.34%,89119
|
| 2024/3/25,26.74,26.98,26.74,26.86,25.588,0.90%,94312
|
| 2024/3/26,26.88,26.88,26.651,26.66,25.397,-0.74%,58021
|
| 2024/3/27,26.55,26.697,26.55,26.69,25.426,0.11%,67080
|
| 2024/3/28,26.81,27.055,26.79,27,25.721,1.16%,93082
|
| 2024/4/1,26.83,27.9,26.83,27.16,25.873,0.59%,165135
|
| 2024/4/2,27.37,27.46,27.271,27.43,26.131,0.99%,58173
|
| 2024/4/3,27.6,27.69,27.563,27.67,26.359,0.87%,169630
|
| 2024/4/4,27.61,27.95,27.52,27.84,26.521,0.61%,112479
|
| 2024/4/5,27.94,28.07,27.842,27.9,26.578,0.22%,79777
|
| 2024/4/8,27.96,27.99,27.66,27.86,26.54,-0.14%,386750
|
| 2024/4/9,27.87,27.91,27.655,27.7,26.388,-0.57%,86006
|
| 2024/4/10,27.74,27.864,27.56,27.85,26.531,0.54%,136822
|
| 2024/4/11,27.8,27.8,27.61,27.8,26.483,-0.18%,300424
|
| 2024/4/12,28.13,28.22,27.74,27.76,26.445,-0.14%,687869
|
| 2024/4/15,27.79,27.89,27.59,27.84,26.521,0.29%,316534
|
| 2024/4/16,27.77,27.85,27.66,27.79,26.474,-0.18%,279305
|
| 2024/4/17,27.62,27.767,27.331,27.39,26.093,-1.44%,66537
|
| 2024/4/18,27.4,27.47,27.28,27.33,26.035,-0.22%,61931
|
| 2024/4/19,27.37,27.59,27.37,27.48,26.178,0.55%,181758
|
| 2024/4/22,27.29,27.506,27.245,27.5,26.197,0.07%,46338
|
| 2024/4/23,27.26,27.66,27.26,27.63,26.321,0.47%,202569
|
| 2024/4/24,27.63,27.73,27.57,27.66,26.35,0.11%,138946
|
| 2024/4/25,27.57,27.82,27.52,27.81,26.493,0.54%,1434252
|
| 2024/4/26,27.93,27.93,27.75,27.82,26.502,0.04%,47813
|
| 2024/4/29,27.83,27.86,27.66,27.69,26.378,-0.47%,1855875
|
| 2024/4/30,27.49,27.498,27.22,27.33,26.035,-1.30%,130984
|
| 2024/5/1,27.13,27.25,26.819,26.82,25.55,-1.87%,173373
|
| 2024/5/2,26.85,26.95,26.735,26.88,25.607,0.22%,7421337
|
| 2024/5/3,26.96,26.972,26.86,26.9,25.626,0.07%,133448
|
| 2024/5/6,26.98,27.16,26.98,27.08,25.797,0.67%,122513
|
| 2024/5/7,27,27.185,26.99,27.11,25.826,0.11%,108638
|
| 2024/5/8,26.88,27.1,26.86,27.06,25.778,-0.18%,88841
|
| 2024/5/9,27.15,27.17,27.03,27.17,25.883,0.41%,77757
|
| 2024/5/10,27.22,27.22,26.99,27.01,25.731,-0.59%,106836
|
| 2024/5/13,27.09,27.21,27.035,27.13,25.845,0.44%,96979
|
| 2024/5/14,26.98,27.1,26.91,26.99,25.712,-0.52%,96823
|
| 2024/5/15,26.97,27.16,26.861,27.16,25.873,0.63%,285397
|
| 2024/5/16,27.26,27.29,27.185,27.26,25.969,0.37%,81063
|
| 2024/5/17,27.4,27.51,27.35,27.51,26.207,0.92%,173804
|
| 2024/5/20,27.46,27.69,27.46,27.63,26.321,0.44%,360084
|
| 2024/5/21,27.56,27.67,27.44,27.55,26.245,-0.29%,105050
|
| 2024/5/22,27.36,27.42,27.211,27.24,25.95,-1.13%,217725
|
| 2024/5/23,27.46,27.49,27.05,27.11,25.826,-0.48%,317188
|
| 2024/5/24,27.21,27.3,27.16,27.26,25.969,0.55%,151033
|
| 2024/5/28,27.61,27.83,27.58,27.83,26.512,2.09%,100251
|
| 2024/5/29,27.74,27.774,27.56,27.56,26.255,-0.97%,142800
|
| 2024/5/30,27.4,27.49,27.21,27.23,25.94,-1.20%,116136
|
| 2024/5/31,27.32,27.34,26.96,27.04,25.759,-0.70%,106319
|
| 2024/6/3,27.02,27.02,26.54,26.54,25.283,-1.85%,140601
|
| 2024/6/4,26.37,26.41,26.23,26.31,25.064,-0.87%,212262
|
| 2024/6/5,26.4,26.458,26.25,26.43,25.178,0.46%,92465
|
| 2024/6/6,26.56,26.795,26.53,26.74,25.473,1.17%,172228
|
| 2024/6/7,26.62,26.68,26.5,26.5,25.245,-0.90%,261229
|
| 2024/6/10,26.7,26.95,26.65,26.91,25.635,1.55%,528308
|
| 2024/6/11,26.93,27.04,26.83,26.96,25.683,0.19%,92469
|
| 2024/6/12,27.27,27.27,27.02,27.03,25.75,0.26%,64254
|
| 2024/6/13,27.17,27.221,27.04,27.05,25.769,0.07%,66271
|
| 2024/6/14,27.17,27.23,27.02,27.03,25.75,-0.07%,64732
|
| 2024/6/17,27,27.22,27,27.2,25.912,0.63%,271376
|
| 2024/6/18,27.19,27.4,27.19,27.37,26.074,0.63%,134380
|
| 2024/6/20,27.5,27.56,27.393,27.43,26.131,0.22%,92466
|
| 2024/6/21,27.44,27.45,27.191,27.24,25.95,-0.69%,96514
|
| 2024/6/24,27.2,27.44,27.2,27.43,26.131,0.70%,127780
|
| 2024/6/25,27.33,27.38,27.17,27.21,25.921,-0.80%,139932
|
| 2024/6/26,27.22,27.36,27.149,27.21,25.921,0.00%,76081
|
| 2024/6/27,27.44,27.45,27.26,27.36,26.064,0.55%,109731
|
| 2024/6/28,27.44,27.44,27.25,27.31,26.016,-0.18%,134170
|
| 2024/7/1,27.43,27.65,27.33,27.62,26.312,1.14%,190069
|
| 2024/7/2,27.74,27.76,27.585,27.63,26.321,0.04%,179571
|
| 2024/7/3,27.67,27.785,27.64,27.74,26.426,0.40%,107283
|
| 2024/7/5,27.87,27.99,27.78,27.83,26.512,0.32%,103007
|
| 2024/7/8,27.64,27.685,27.5,27.54,26.235,-1.04%,75025
|
| 2024/7/9,27.46,27.555,27.295,27.31,26.016,-0.84%,332447
|
| 2024/7/10,27.26,27.4,27.16,27.3,26.007,-0.04%,162166
|
| 2024/7/11,27.25,27.45,27.24,27.4,26.102,0.37%,176485
|
| 2024/7/12,27.4,27.437,27.3,27.33,26.035,-0.26%,116202
|
| 2024/7/15,27.25,27.28,27.14,27.21,25.921,-0.44%,158811
|
| 2024/7/16,26.95,27.095,26.92,27.04,25.759,-0.62%,151526
|
| 2024/7/17,27.15,27.24,27.145,27.22,25.931,0.67%,114423
|
| 2024/7/18,27.13,27.21,27.022,27.03,25.75,-0.70%,177427
|
| 2024/7/19,26.94,27.09,26.63,26.64,25.378,-1.44%,130971
|
| 2024/7/22,26.54,26.71,26.48,26.7,25.435,0.23%,93821
|
| 2024/7/23,26.52,26.6,26.38,26.48,25.226,-0.82%,65402
|
| 2024/7/24,26.47,26.64,26.445,26.46,25.207,-0.08%,76952
|
| 2024/7/25,26.31,26.614,26.22,26.58,25.321,0.45%,217221
|
| 2024/7/26,26.43,26.44,26.21,26.27,25.026,-1.17%,142156
|
| 2024/7/29,26.31,26.39,26,26.09,24.854,-0.69%,172578
|
| 2024/7/30,25.9,25.99,25.85,25.99,24.759,-0.38%,88012
|
| 2024/7/31,26.37,26.63,26.295,26.61,25.35,2.39%,111845
|
| 2024/8/1,26.59,26.62,26.13,26.26,25.016,-1.32%,147723
|
| 2024/8/2,25.9,25.9,25.585,25.75,24.53,-1.94%,315305
|
| 2024/8/5,25.3,25.67,25.255,25.67,24.454,-0.31%,1091911
|
| 2024/8/6,25.35,25.65,25.35,25.52,24.311,-0.58%,219698
|
| 2024/8/7,25.77,25.98,25.73,25.87,24.645,1.37%,93985
|
| 2024/8/8,25.86,26.06,25.83,25.99,24.759,0.46%,322934
|
| 2024/8/9,26.11,26.185,26.02,26.14,24.902,0.58%,166534
|
| 2024/8/12,26.33,26.67,26.31,26.59,25.33,1.72%,79988
|
| 2024/8/13,26.48,26.48,26.295,26.34,25.092,-0.94%,96495
|
| 2024/8/14,26.34,26.41,26.16,26.21,24.968,-0.49%,90926
|
| 2024/8/15,26.35,26.51,26.35,26.37,25.121,0.61%,55710
|
| 2024/8/16,26.15,26.22,26.04,26.14,24.902,-0.87%,73317
|
| 2024/8/19,26.19,26.24,25.91,25.96,24.73,-0.69%,182568
|
| 2024/8/20,26.06,26.1,25.84,25.85,24.626,-0.42%,59476
|
| 2024/8/21,25.93,26.02,25.58,25.65,24.435,-0.77%,229091
|
| 2024/8/22,25.63,25.85,25.6,25.73,24.511,0.31%,88801
|
| 2024/8/23,26.02,26.185,26.01,26.17,24.93,1.71%,79623
|
| 2024/8/26,26.54,26.63,26.51,26.54,25.283,1.41%,71276
|
| 2024/8/27,26.47,26.53,26.35,26.4,25.149,-0.53%,91848
|
| 2024/8/28,26.11,26.26,26.06,26.1,24.864,-1.14%,92794
|
| 2024/8/29,26.26,26.42,26.23,26.35,25.102,0.96%,73385
|
| 2024/8/30,26.13,26.14,25.96,26.01,24.778,-1.29%,199643
|
| 2024/9/3,25.58,25.58,25.37,25.46,24.254,-2.11%,115882
|
| 2024/9/4,25.32,25.49,25.16,25.17,23.978,-1.14%,192229
|
| 2024/9/5,25.37,25.505,25.164,25.23,24.035,0.24%,215464
|
| 2024/9/6,25.35,25.39,24.756,24.91,23.73,-1.27%,130758
|
| 2024/9/9,24.85,25.08,24.82,25.01,23.825,0.40%,112647
|
| 2024/9/10,25.01,25.02,24.445,24.59,23.425,-1.68%,107428
|
| 2024/9/11,24.79,24.93,24.51,24.85,23.673,1.06%,96841
|
| 2024/9/12,25.1,25.37,24.99,25.26,24.063,1.65%,103548
|
| 2024/9/13,25.38,25.5,25.19,25.28,24.083,0.08%,123087
|
| 2024/9/16,25.47,25.58,25.394,25.51,24.302,0.91%,118510
|
| 2024/9/17,25.51,25.77,25.51,25.71,24.492,0.78%,241797
|
| 2024/9/18,25.63,25.78,25.52,25.53,24.321,-0.70%,102093
|
| 2024/9/19,25.86,26.03,25.76,25.95,24.721,1.65%,114767
|
| 2024/9/20,25.91,26.02,25.8,26.01,24.778,0.23%,321835
|
| 2024/9/23,26.06,26.215,25.819,25.99,24.759,-0.08%,67885
|
| 2024/9/24,26.39,26.41,26.23,26.35,25.102,1.39%,103909
|
| 2024/9/25,26.17,26.27,25.99,26.09,24.854,-0.99%,134521
|
| 2024/9/26,25.82,25.97,25.69,25.76,24.54,-1.26%,122376
|
| 2024/9/27,25.78,25.98,25.72,25.95,24.721,0.74%,1450278
|
| 2024/9/30,25.88,26.04,25.77,25.91,24.683,-0.15%,371612
|
| 2024/10/1,25.79,26.62,25.79,26.32,25.073,1.58%,224331
|
| 2024/10/2,26.7,26.78,26.38,26.6,25.34,1.06%,1383575
|
| 2024/10/3,26.67,27.1,26.6,27.05,25.769,1.69%,160968
|
| 2024/10/4,27.16,27.32,27.09,27.14,25.854,0.33%,162583
|
| 2024/10/7,27.3,27.65,27.3,27.63,26.321,1.81%,105444
|
| 2024/10/8,27.1,27.12,26.69,26.91,25.635,-2.61%,260334
|
| 2024/10/9,26.57,26.73,26.39,26.72,25.454,-0.71%,57853
|
| 2024/10/10,26.87,27.28,26.84,27.24,25.95,1.95%,99197
|
| 2024/10/11,27.16,27.349,27.14,27.21,25.921,-0.11%,62820
|
| 2024/10/14,26.91,26.98,26.755,26.81,25.54,-1.47%,149504
|
| 2024/10/15,26.17,26.25,26.02,26.19,24.949,-2.31%,119271
|
| 2024/10/16,26.19,26.2,26.01,26.14,24.902,-0.19%,91150
|
| 2024/10/17,26.04,26.185,25.98,26.16,24.921,0.08%,139255
|
| 2024/10/18,26.06,26.079,25.845,25.94,24.711,-0.84%,161888
|
| 2024/10/21,26.18,26.25,26.01,26.11,24.873,0.66%,1815466
|
| 2024/10/22,26.25,26.565,26.25,26.47,25.216,1.38%,180576
|
| 2024/10/23,26.32,26.48,26.27,26.36,25.111,-0.42%,282566
|
| 2024/10/24,26.45,26.53,26.13,26.31,25.064,-0.19%,115395
|
| 2024/10/25,26.42,26.542,26.355,26.51,25.254,0.76%,90497
|
| 2024/10/28,25.68,25.815,25.67,25.77,24.549,-2.79%,451323
|
| 2024/10/29,25.73,25.798,25.58,25.68,24.464,-0.35%,195538
|
| 2024/10/30,25.82,26.025,25.78,26,24.768,1.25%,95290
|
| 2024/10/31,26.06,26.3,25.94,26.28,25.035,1.08%,192178
|
| 2024/11/1,26.38,26.41,26.005,26.01,24.778,-1.03%,112862
|
| 2024/11/4,26.38,26.483,26.3,26.47,25.216,1.77%,139571
|
| 2024/11/5,26.63,26.694,26.445,26.57,25.311,0.38%,105723
|
| 2024/11/6,26.09,26.53,26.09,26.39,25.14,-0.68%,100667
|
| 2024/11/7,26.42,26.66,26.31,26.58,25.321,0.72%,187718
|
| 2024/11/8,26.37,26.37,26.09,26.19,24.949,-1.47%,339764
|
| 2024/11/11,25.78,25.835,25.67,25.77,24.549,-1.60%,134711
|
| 2024/11/12,25.93,25.93,25.67,25.68,24.464,-0.35%,115226
|
| 2024/11/13,25.6,25.77,25.44,25.63,24.416,-0.19%,99496
|
| 2024/11/14,25.87,25.881,25.6,25.65,24.435,0.08%,166983
|
| 2024/11/15,25.68,25.79,25.46,25.47,24.264,-0.70%,162889
|
| 2024/11/18,25.77,26.05,25.71,26,24.768,2.08%,198179
|
| 2024/11/19,26.08,26.155,25.94,26.09,24.854,0.35%,143965
|
| 2024/11/20,26.19,26.2,26.05,26.13,24.892,0.15%,98441
|
| 2024/11/21,26.33,26.35,26.19,26.32,25.073,0.73%,97394
|
| 2024/11/22,26.26,26.519,26.25,26.45,25.197,0.49%,116275
|
| 2024/11/25,26.26,26.36,26.025,26.1,24.864,-1.32%,179924
|
| 2024/11/26,26.18,26.3,25.91,26.04,24.807,-0.23%,241299
|
| 2024/11/27,26.02,26.13,25.895,26,24.768,-0.15%,174033
|
| 2024/11/29,26.12,26.21,26,26.03,24.797,0.12%,102950
|
| 2024/12/2,25.97,26.004,25.765,25.855,24.63,-0.67%,153120
|
| 2024/12/3,26.07,26.23,26.01,26.17,24.93,1.22%,129080
|
| 2024/12/4,26.24,26.249,25.91,25.98,24.749,-0.73%,214698
|
| 2024/12/5,26.05,26.075,25.88,25.96,24.73,-0.08%,5612116
|
| 2024/12/6,25.78,25.835,25.68,25.73,24.511,-0.89%,137878
|
| 2024/12/9,26.01,26.15,25.98,25.98,24.749,0.97%,247254
|
| 2024/12/10,26.05,26.2,26.04,26.1,24.864,0.46%,88582
|
| 2024/12/11,26.24,26.44,26.205,26.41,25.159,1.19%,99538
|
| 2024/12/12,26.265,26.379,26.135,26.33,25.083,-0.30%,154467
|
| 2024/12/13,26.34,26.47,26.32,26.41,25.159,0.30%,104789
|
| 2024/12/16,26.43,26.446,26.289,26.29,25.045,-0.45%,198422
|
| 2024/12/17,24.89,24.94,24.73,24.94,24.94,-5.14%,283666
|
| 2024/12/18,24.97,25.075,24.75,24.76,24.76,-0.72%,501207
|
| 2024/12/19,24.9,24.935,24.65,24.66,24.66,-0.40%,509245
|
| 2024/12/20,24.67,24.87,24.593,24.82,24.82,0.65%,524358
|
| 2024/12/23,24.77,24.82,24.64,24.8,24.8,-0.08%,407278
|
| 2024/12/24,24.9,24.975,24.86,24.9,24.9,0.40%,87765
|
| 2024/12/26,24.98,25,24.83,24.88,24.88,-0.08%,202925
|
| 2024/12/27,25,25.065,24.93,24.99,24.99,0.44%,204079
|
| 2024/12/30,25.21,25.257,25.1,25.14,25.14,0.60%,181791
|
| 2024/12/31,25.19,25.32,25.16,25.31,25.31,0.68%,329758
|
| 2025/1/2,25.53,25.67,25.53,25.55,25.55,0.95%,158121
|
| 2025/1/3,25.53,25.588,25.49,25.54,25.54,-0.04%,124584
|
| 2025/1/6,25.7,25.83,25.51,25.57,25.57,0.12%,370160
|
| 2025/1/7,25.73,25.77,25.66,25.69,25.69,0.47%,91578
|
| 2025/1/8,25.73,25.73,25.5,25.56,25.56,-0.51%,63434
|
| 2025/1/10,26.49,26.49,26.1,26.31,26.31,2.93%,182236
|
| 2025/1/13,26.41,26.62,26.41,26.54,26.54,0.87%,145258
|
| 2025/1/14,26.44,26.53,26.41,26.51,26.51,-0.11%,172159
|
| 2025/1/15,26.625,27,26.625,26.96,26.96,1.70%,116880
|
| 2025/1/16,26.84,26.84,26.59,26.75,26.75,-0.78%,174010
|
| 2025/1/17,26.64,26.78,26.6,26.68,26.68,-0.26%,77452
|
| 2025/1/21,26.43,26.54,26.415,26.52,26.52,-0.60%,157257
|
| 2025/1/22,26.51,26.57,26.44,26.5,26.5,-0.08%,215988
|
| 2025/1/23,26.54,26.619,26.36,26.39,26.39,-0.42%,186762
|
| 2025/1/24,26.49,26.51,26.35,26.42,26.42,0.11%,108002
|
| 2025/1/27,26.23,26.3,25.93,26.06,26.06,-1.36%,105049
|
| 2025/1/28,26.16,26.2,26.03,26.19,26.19,0.50%,427869
|
| 2025/1/29,26.13,26.283,26.105,26.19,26.19,0.00%,106717
|
| 2025/1/30,26.11,26.309,26.11,26.14,26.14,-0.19%,146235
|
| 2025/1/31,26.04,26.16,25.94,26.16,26.16,0.08%,164160
|
| 2025/2/3,26.28,26.3,26.08,26.23,26.23,0.27%,1387913
|
| 2025/2/4,25.86,26.38,25.86,26.26,26.26,0.11%,409379
|
| 2025/2/5,26.1,26.2,26.055,26.12,26.12,-0.53%,141303
|
| 2025/2/6,26.16,26.16,25.96,26.07,26.07,-0.19%,226119
|
| 2025/2/7,26.18,26.23,26.054,26.13,26.13,0.23%,126353
|
| 2025/2/10,26.31,26.48,26.3,26.48,26.48,1.34%,249058
|
| 2025/2/11,26.62,26.665,26.55,26.61,26.61,0.49%,204540
|
| 2025/2/12,26.48,26.54,26.33,26.33,26.33,-1.05%,190842
|
| 2025/2/13,26.22,26.42,26.22,26.38,26.38,0.19%,213021
|
| 2025/2/14,26.52,26.55,26.34,26.36,26.36,-0.08%,222682
|
| 2025/2/18,26.47,26.65,26.445,26.59,26.59,0.87%,220921
|
| 2025/2/19,26.77,26.8,26.59,26.67,26.67,0.30%,98634
|
| 2025/2/20,26.73,26.8,26.71,26.73,26.73,0.22%,89549
|
| 2025/2/21,26.53,26.56,26.28,26.3,26.3,-1.61%,149267
|
| 2025/2/24,26.29,26.32,26.24,26.28,26.28,-0.08%,160075
|
| 2025/2/25,26.19,26.19,25.87,25.98,25.98,-1.14%,188825
|
| 2025/2/26,25.84,25.89,25.76,25.8,25.8,-0.69%,191982
|
| 2025/2/27,25.94,25.96,25.83,25.88,25.88,0.31%,186416
|
| 2025/2/28,25.72,25.76,25.64,25.72,25.72,-0.62%,127545
|
| 2025/3/3,25.76,25.83,25.42,25.46,25.46,-1.01%,181847
|
| 2025/3/4,25.35,25.506,25.19,25.44,25.44,-0.08%,2400260
|
| 2025/3/5,25.29,25.4,25.15,25.37,25.37,-0.28%,99322
|
| 2025/3/6,25.32,25.41,25.275,25.34,25.34,-0.12%,247100
|
| 2025/3/7,25.55,25.708,25.455,25.55,25.55,0.83%,112714
|
| 2025/3/10,25.61,25.655,25.35,25.41,25.41,-0.55%,220205
|
| 2025/3/11,25.59,25.67,25.49,25.53,25.53,0.47%,88923
|
| 2025/3/12,25.61,25.73,25.61,25.71,25.71,0.71%,152909
|
| 2025/3/13,25.58,25.76,25.56,25.57,25.57,-0.54%,140769
|
| 2025/3/14,25.58,25.71,25.552,25.69,25.69,0.47%,105938
|
| 2025/3/17,25.85,25.93,25.82,25.9,25.9,0.82%,365123
|
| 2025/3/18,26.02,26.045,25.79,25.84,25.84,-0.23%,129628
|
| 2025/3/19,25.84,26,25.83,25.95,25.95,0.43%,82733
|
| 2025/3/20,26.09,26.11,25.82,26.09,26.09,0.54%,83300
|
| 2025/3/21,26,26.06,25.96,25.99,25.99,-0.38%,96862
|
| 2025/3/24,26.08,26.2,26.03,26.12,26.12,0.50%,204034
|
| 2025/3/25,26.21,26.27,26.06,26.2,26.2,0.31%,125345
|
| 2025/3/26,26.2,26.31,26.162,26.2,26.2,0.00%,187440
|
| 2025/3/27,25.91,26.26,25.9,26.21,26.21,0.04%,64756
|
| 2025/3/28,26.2,26.2,26.06,26.1,26.1,-0.42%,157879
|
| 2025/3/31,26.22,26.53,26.155,26.47,26.47,1.42%,163639
|
| 2025/4/1,26.55,26.6,26.455,26.51,26.51,0.15%,1015627
|
| 2025/4/2,26.45,26.73,26.45,26.7,26.7,0.72%,329163
|
| 2025/4/3,25.55,25.695,25.52,25.59,25.59,-4.16%,417457
|
| 2025/4/4,24.47,24.69,24.14,24.53,24.53,-4.14%,713333
|
| 2025/4/7,24.14,24.85,23.97,24.02,24.02,-2.08%,400497
|
| 2025/4/8,24.39,24.39,23.43,23.54,23.54,-2.00%,386882
|
| 2025/4/9,23.28,24.568,23.11,24.48,24.48,3.99%,441337
|
| 2025/4/10,24.09,24.17,23.86,24.15,24.15,-1.35%,231155
|
| 2025/4/11,24.12,24.54,24.12,24.47,24.47,1.33%,132859
|
| 2025/4/14,24.63,24.63,24.42,24.55,24.55,0.33%,93412
|
| 2025/4/15,24.49,24.59,24.415,24.5,24.5,-0.20%,243382 |
