| Date,Open,High,Low,Close,Adj. Close,Change,Volume
|
| 2015/4/17,15.66,15.71,15.572,15.67,13.335,0.32%,35937
|
| 2015/4/20,15.5,15.54,15.43,15.43,13.13,-1.53%,33565
|
| 2015/4/21,15.42,15.53,15.408,15.51,13.198,0.52%,25296
|
| 2015/4/22,15.53,15.55,15.45,15.478,13.171,-0.21%,54726
|
| 2015/4/23,15.38,15.46,15.34,15.42,13.122,-0.37%,447466
|
| 2015/4/24,15.6,15.694,15.6,15.63,13.3,1.36%,39369
|
| 2015/4/27,15.81,15.92,15.79,15.88,13.513,1.60%,121218
|
| 2015/4/28,15.94,16,15.92,15.97,13.59,0.57%,133864
|
| 2015/4/29,15.97,16.05,15.97,16.01,13.624,0.25%,125584
|
| 2015/4/30,16.13,16.41,16.13,16.39,13.947,2.37%,123203
|
| 2015/5/1,16.41,16.49,16.391,16.44,13.99,0.31%,110077
|
| 2015/5/4,16.54,16.54,16.36,16.42,13.973,-0.12%,50495
|
| 2015/5/5,16.57,16.78,16.564,16.71,14.22,1.77%,2263543
|
| 2015/5/6,16.56,16.59,16.41,16.51,14.049,-1.20%,774821
|
| 2015/5/7,16.43,16.45,16.36,16.43,13.981,-0.48%,50232
|
| 2015/5/8,16.43,16.46,16.3,16.36,13.922,-0.43%,150183
|
| 2015/5/11,16.29,16.295,16.2,16.22,13.803,-0.86%,72449
|
| 2015/5/12,16.31,16.42,16.285,16.407,13.962,1.15%,364314
|
| 2015/5/13,16.48,16.49,16.29,16.37,13.93,-0.23%,2257439
|
| 2015/5/14,16.34,16.35,16.186,16.19,13.777,-1.10%,413360
|
| 2015/5/15,16.08,16.15,16.05,16.13,13.726,-0.37%,70807
|
| 2015/5/18,16.05,16.05,15.95,15.98,13.598,-0.93%,462929
|
| 2015/5/19,15.77,15.77,15.612,15.65,13.317,-2.07%,94196
|
| 2015/5/20,15.6,15.62,15.53,15.55,13.232,-0.64%,46311
|
| 2015/5/21,15.6,15.65,15.56,15.59,13.266,0.26%,22320
|
| 2015/5/22,15.43,15.47,15.38,15.4,13.105,-1.22%,85593
|
| 2015/5/26,15.36,15.41,15.31,15.31,13.028,-0.58%,785621
|
| 2015/5/27,15.27,15.38,15.25,15.28,13.003,-0.20%,108629
|
| 2015/5/28,15.46,15.53,15.42,15.52,13.207,1.57%,213251
|
| 2015/5/29,15.35,15.35,15.215,15.23,12.96,-1.87%,86020
|
| 2015/6/1,15.21,15.25,15.16,15.18,12.918,-0.33%,120959
|
| 2015/6/2,15.26,15.27,15.17,15.18,12.918,0.00%,2403442
|
| 2015/6/3,15.21,15.27,15.19,15.22,12.952,0.26%,34928
|
| 2015/6/4,15.11,15.11,15,15.02,12.781,-1.31%,229637
|
| 2015/6/5,14.95,15.09,14.95,15.07,12.824,0.33%,65044
|
| 2015/6/8,15.07,15.1,15.05,15.08,12.832,0.07%,42719
|
| 2015/6/9,15.21,15.269,15.12,15.12,12.866,0.27%,154281
|
| 2015/6/10,15.3,15.3,15.16,15.17,12.909,0.33%,56968
|
| 2015/6/11,15.05,15.05,14.914,14.99,12.756,-1.19%,24413
|
| 2015/6/12,14.96,15.002,14.95,14.99,12.756,0.00%,30441
|
| 2015/6/15,14.8,14.83,14.764,14.79,12.586,-1.33%,62870
|
| 2015/6/16,14.73,14.734,14.65,14.68,12.492,-0.74%,1711122
|
| 2015/6/17,14.72,14.72,14.62,14.68,12.492,0.00%,183941
|
| 2015/6/18,14.67,14.685,14.59,14.59,12.415,-0.61%,102343
|
| 2015/6/19,14.47,14.492,14.44,14.48,12.322,-0.75%,48713
|
| 2015/6/22,14.42,14.47,14.38,14.45,12.296,-0.21%,38865
|
| 2015/6/23,14.57,14.68,14.57,14.62,12.441,1.18%,37710
|
| 2015/6/24,14.7,14.7,14.53,14.56,12.39,-0.41%,31213
|
| 2015/6/25,14.55,14.6,14.51,14.578,12.405,0.12%,97677
|
| 2015/6/26,14.56,14.576,14.5,14.55,12.381,-0.19%,19722
|
| 2015/6/29,14.44,14.51,14.42,14.47,12.313,-0.55%,48997
|
| 2015/6/30,14.34,14.425,14.28,14.39,12.245,-0.55%,754897
|
| 2015/7/1,14.53,14.665,14.52,14.63,12.45,1.67%,174246
|
| 2015/7/2,14.65,14.662,14.55,14.55,12.381,-0.55%,31834
|
| 2015/7/6,14.2,14.32,14.19,14.29,12.16,-1.79%,88143
|
| 2015/7/7,14.04,14.059,13.77,13.99,11.905,-2.10%,178157
|
| 2015/7/8,14.03,14.13,14,14.03,11.939,0.29%,61466
|
| 2015/7/9,14.32,14.372,14.27,14.33,12.194,2.14%,15060
|
| 2015/7/10,14.25,14.31,14.21,14.28,12.152,-0.35%,137510
|
| 2015/7/13,14.36,14.46,14.36,14.43,12.279,1.05%,42614
|
| 2015/7/14,14.31,14.43,14.302,14.43,12.279,0.00%,55228
|
| 2015/7/15,14.48,14.52,14.41,14.45,12.296,0.14%,161998
|
| 2015/7/16,14.43,14.478,14.41,14.42,12.271,-0.21%,26955
|
| 2015/7/17,14.4,14.4,14.3,14.33,12.194,-0.62%,39285
|
| 2015/7/20,14.25,14.281,14.21,14.21,12.092,-0.84%,30585
|
| 2015/7/21,14.17,14.206,14.12,14.13,12.024,-0.56%,31817
|
| 2015/7/22,13.96,13.97,13.91,13.94,11.862,-1.34%,59834
|
| 2015/7/23,13.93,13.96,13.67,13.71,11.667,-1.65%,84486
|
| 2015/7/24,13.72,13.755,13.69,13.75,11.701,0.29%,41803
|
| 2015/7/27,13.63,13.68,13.58,13.588,11.563,-1.18%,29583
|
| 2015/7/28,13.87,13.9,13.828,13.89,11.82,2.22%,48338
|
| 2015/7/29,13.85,13.87,13.78,13.83,11.769,-0.43%,34861
|
| 2015/7/30,13.71,13.724,13.67,13.68,11.641,-1.08%,12191
|
| 2015/7/31,13.68,13.68,13.47,13.47,11.462,-1.54%,795542
|
| 2015/8/3,13.4,13.461,13.39,13.43,11.428,-0.30%,411391
|
| 2015/8/4,13.53,13.58,13.48,13.48,11.471,0.37%,96147
|
| 2015/8/5,13.43,13.48,13.37,13.39,11.394,-0.67%,71249
|
| 2015/8/6,13.29,13.321,13.279,13.31,11.326,-0.60%,23973
|
| 2015/8/7,13.29,13.345,13.23,13.23,11.258,-0.60%,48589
|
| 2015/8/10,13.37,13.575,13.37,13.47,11.462,1.81%,216978
|
| 2015/8/11,13.13,13.134,13.079,13.1,11.148,-2.75%,18504
|
| 2015/8/12,13.12,13.22,13.12,13.179,11.215,0.60%,24719
|
| 2015/8/13,13.12,13.178,13.1,13.13,11.173,-0.37%,33322
|
| 2015/8/14,13.18,13.194,13.09,13.11,11.156,-0.15%,45655
|
| 2015/8/17,12.98,13.03,12.98,12.99,11.054,-0.92%,146853
|
| 2015/8/18,12.84,12.86,12.76,12.79,10.884,-1.54%,73539
|
| 2015/8/19,12.85,12.88,12.82,12.85,10.935,0.47%,184365
|
| 2015/8/20,13.06,13.1,13,13.03,11.088,1.40%,87766
|
| 2015/8/21,12.83,12.851,12.8,12.8,10.892,-1.77%,48426
|
| 2015/8/24,12.38,12.59,12.38,12.51,10.645,-2.27%,50239
|
| 2015/8/25,12.59,12.8,12.59,12.7,10.807,1.52%,109671
|
| 2015/8/26,12.58,12.58,12.42,12.51,10.645,-1.50%,61348
|
| 2015/8/27,12.73,12.935,12.73,12.82,10.909,2.48%,42283
|
| 2015/8/28,13.05,13.28,13.05,13.175,11.211,2.77%,102562
|
| 2015/8/31,13.14,13.18,12.984,13.13,11.173,-0.34%,839287
|
| 2015/9/1,13.11,13.14,12.98,13,11.062,-0.99%,282641
|
| 2015/9/2,13.13,13.16,13.06,13.13,11.173,1.00%,184059
|
| 2015/9/3,13.3,13.41,13.24,13.26,11.284,0.99%,41431
|
| 2015/9/4,13.09,13.101,13.008,13.04,11.096,-1.66%,20097
|
| 2015/9/8,13.27,13.42,13.26,13.39,11.394,2.68%,193962
|
| 2015/9/9,13.51,13.53,13.302,13.31,11.326,-0.60%,56235
|
| 2015/9/10,13.43,13.45,13.38,13.42,11.42,0.83%,31055
|
| 2015/9/11,13.35,13.48,13.34,13.48,11.471,0.45%,261159
|
| 2015/9/14,13.25,13.25,13.11,13.12,11.165,-2.67%,33879
|
| 2015/9/15,13.07,13.15,13.07,13.14,11.182,0.15%,41464
|
| 2015/9/16,13.12,13.27,13.12,13.212,11.243,0.55%,8918
|
| 2015/9/17,13.21,13.34,13.19,13.23,11.258,0.14%,54420
|
| 2015/9/18,13.06,13.06,12.9,12.901,10.978,-2.49%,36742
|
| 2015/9/21,12.95,12.95,12.854,12.86,10.943,-0.32%,161398
|
| 2015/9/22,12.6,12.6,12.55,12.56,10.688,-2.33%,21151
|
| 2015/9/23,12.67,12.68,12.53,12.54,10.671,-0.16%,99010
|
| 2015/9/24,12.58,12.68,12.58,12.658,10.771,0.94%,31491
|
| 2015/9/25,12.55,12.55,12.45,12.45,10.594,-1.64%,55807
|
| 2015/9/28,12.33,12.4,12.3,12.38,10.535,-0.56%,43034
|
| 2015/9/29,12.44,12.53,12.44,12.504,10.64,1.00%,33341
|
| 2015/9/30,12.64,12.77,12.64,12.71,10.816,1.65%,37413
|
| 2015/10/1,12.84,12.84,12.596,12.61,10.731,-0.79%,35744
|
| 2015/10/2,12.5,12.75,12.47,12.73,10.833,0.95%,104391
|
| 2015/10/5,12.71,12.768,12.63,12.64,10.756,-0.71%,69354
|
| 2015/10/6,12.69,12.69,12.602,12.61,10.731,-0.24%,31091
|
| 2015/10/7,12.86,12.94,12.76,12.79,10.884,1.43%,46212
|
| 2015/10/8,12.62,12.7,12.59,12.7,10.807,-0.70%,218302
|
| 2015/10/9,13.27,13.39,13.23,13.33,11.343,4.96%,1494842
|
| 2015/10/12,13.39,13.42,13.21,13.25,11.275,-0.60%,85808
|
| 2015/10/13,13.11,13.19,13.1,13.1,11.148,-1.13%,52604
|
| 2015/10/14,13.17,13.25,13.111,13.21,11.241,0.84%,119318
|
| 2015/10/15,13.17,13.23,13.127,13.21,11.241,0.00%,14825
|
| 2015/10/16,13.13,13.13,13.04,13.08,11.131,-0.98%,21185
|
| 2015/10/19,12.92,12.95,12.88,12.9,10.977,-1.38%,159426
|
| 2015/10/20,12.84,12.92,12.83,12.87,10.952,-0.23%,80064
|
| 2015/10/21,12.67,12.71,12.6,12.66,10.773,-1.63%,66051
|
| 2015/10/22,12.81,12.9,12.69,12.71,10.816,0.39%,288115
|
| 2015/10/23,12.76,12.76,12.65,12.7,10.807,-0.08%,20465
|
| 2015/10/26,12.69,12.69,12.59,12.61,10.731,-0.71%,42267
|
| 2015/10/27,12.67,12.68,12.61,12.62,10.739,0.08%,45835
|
| 2015/10/28,12.53,12.7,12.51,12.62,10.739,0.00%,112414
|
| 2015/10/29,12.46,12.53,12.408,12.42,10.569,-1.58%,36615
|
| 2015/10/30,12.44,12.45,12.353,12.42,10.569,0.00%,23751
|
| 2015/11/2,12.37,12.42,12.35,12.39,10.543,-0.24%,60276
|
| 2015/11/3,12.37,12.52,12.37,12.49,10.628,0.81%,331714
|
| 2015/11/4,12.53,12.553,12.39,12.42,10.569,-0.56%,235568
|
| 2015/11/5,12.27,12.3,12.24,12.27,10.441,-1.21%,111277
|
| 2015/11/6,12.27,12.35,12.26,12.3,10.467,0.24%,36616
|
| 2015/11/9,12.25,12.3,12.15,12.16,10.348,-1.14%,52149
|
| 2015/11/10,11.98,12.1,11.94,12.07,10.271,-0.74%,132085
|
| 2015/11/11,12.03,12.175,11.998,12.14,10.331,0.58%,67860
|
| 2015/11/12,11.99,12.03,11.94,11.95,10.169,-1.57%,61937
|
| 2015/11/13,11.92,12,11.92,11.97,10.186,0.17%,49910
|
| 2015/11/16,11.81,11.82,11.73,11.77,10.016,-1.67%,94414
|
| 2015/11/17,11.75,11.75,11.57,11.58,9.854,-1.61%,77373
|
| 2015/11/18,11.56,11.56,11.503,11.51,9.795,-0.60%,119966
|
| 2015/11/19,11.42,11.57,11.42,11.54,9.82,0.26%,162182
|
| 2015/11/20,11.77,11.821,11.443,11.46,9.752,-0.69%,354374
|
| 2015/11/23,11.31,11.42,11.29,11.35,9.659,-0.96%,43360
|
| 2015/11/24,11.51,11.66,11.51,11.64,9.905,2.56%,89459
|
| 2015/11/25,11.58,11.67,11.53,11.57,9.846,-0.60%,36622
|
| 2015/11/27,11.6,11.63,11.496,11.501,9.786,-0.60%,19645
|
| 2015/11/30,11.51,11.568,11.475,11.51,9.795,0.08%,146551
|
| 2015/12/1,11.53,11.69,11.53,11.66,9.922,1.30%,43928
|
| 2015/12/2,11.62,11.67,11.52,11.54,9.82,-1.03%,96418
|
| 2015/12/3,11.52,11.52,11.42,11.49,9.778,-0.43%,155507
|
| 2015/12/4,11.68,11.735,11.67,11.67,9.931,1.57%,41804
|
| 2015/12/7,11.67,11.7,11.43,11.459,9.751,-1.81%,159314
|
| 2015/12/8,11.45,11.52,11.42,11.46,9.752,0.01%,42270
|
| 2015/12/9,11.62,11.637,11.51,11.52,9.803,0.52%,38501
|
| 2015/12/10,11.47,11.551,11.45,11.51,9.795,-0.09%,41061
|
| 2015/12/11,11.62,11.74,11.62,11.63,9.897,1.04%,47847
|
| 2015/12/14,11.64,11.68,11.62,11.64,9.905,0.09%,214257
|
| 2015/12/15,11.53,11.53,11.39,11.39,9.692,-2.15%,64469
|
| 2015/12/16,11.43,11.55,11.43,11.51,9.795,1.05%,73586
|
| 2015/12/17,11.4,11.4,11.33,11.34,9.65,-1.48%,2675277
|
| 2015/12/18,11.54,11.62,11.54,11.61,9.88,2.38%,75746
|
| 2015/12/21,11.7,11.76,11.7,11.72,9.973,0.95%,96250
|
| 2015/12/22,11.67,11.69,11.6,11.62,9.888,-0.85%,138396
|
| 2015/12/23,11.71,11.83,11.69,11.82,10.058,1.72%,81619
|
| 2015/12/24,11.76,11.82,11.76,11.82,10.058,0.00%,20785
|
| 2015/12/28,11.65,11.673,11.59,11.62,9.888,-1.69%,75754
|
| 2015/12/29,11.9,12,11.86,11.864,10.096,2.10%,167607
|
| 2015/12/30,11.9,12,11.9,12,10.211,1.15%,107857
|
| 2015/12/31,11.84,11.94,11.825,11.88,10.109,-1.00%,109633
|
| 2016/1/4,11.66,11.66,11.55,11.59,9.863,-2.44%,44057
|
| 2016/1/5,11.65,11.65,11.562,11.61,9.88,0.17%,123785
|
| 2016/1/6,11.48,11.54,11.45,11.51,9.795,-0.86%,125615
|
| 2016/1/7,11.16,11.408,11.125,11.27,9.59,-2.09%,133662
|
| 2016/1/8,11.39,11.408,11.33,11.34,9.65,0.62%,21049
|
| 2016/1/11,11.22,11.22,11.07,11.11,9.454,-2.03%,205167
|
| 2016/1/12,11.11,11.111,11.001,11.001,9.361,-0.98%,30432
|
| 2016/1/13,11.14,11.14,11.07,11.08,9.429,0.72%,31537
|
| 2016/1/14,11.13,11.26,11.13,11.23,9.556,1.35%,36453
|
| 2016/1/15,11.08,11.124,11.04,11.07,9.42,-1.42%,528001
|
| 2016/1/19,11.32,11.327,11.15,11.18,9.514,0.99%,189569
|
| 2016/1/20,11.14,11.214,11.08,11.18,9.514,0.00%,90489
|
| 2016/1/21,11.14,11.275,11.14,11.24,9.565,0.54%,38375
|
| 2016/1/22,11.36,11.409,11.27,11.27,9.59,0.27%,43081
|
| 2016/1/25,11.28,11.302,11.23,11.25,9.573,-0.18%,29103
|
| 2016/1/26,11.43,11.57,11.43,11.56,9.837,2.76%,27509
|
| 2016/1/27,11.64,11.75,11.6,11.71,9.965,1.30%,30813
|
| 2016/1/28,11.67,11.67,11.535,11.57,9.846,-1.20%,166744
|
| 2016/1/29,11.68,11.73,11.68,11.71,9.965,1.21%,14322
|
| 2016/2/1,11.66,11.79,11.66,11.77,10.016,0.51%,127015
|
| 2016/2/2,11.79,11.82,11.7,11.73,9.982,-0.34%,867053
|
| 2016/2/3,11.89,11.96,11.845,11.96,10.177,1.96%,56345
|
| 2016/2/4,12.13,12.14,12.02,12.05,10.254,0.75%,364547
|
| 2016/2/5,11.9,11.96,11.79,11.81,10.05,-1.99%,72665
|
| 2016/2/8,12.02,12.02,11.7,11.98,10.194,1.44%,31097
|
| 2016/2/9,11.74,11.8,11.6,11.716,9.97,-2.20%,48525
|
| 2016/2/10,11.81,11.82,11.69,11.74,9.99,0.20%,25550
|
| 2016/2/11,11.81,11.84,11.71,11.73,9.982,-0.09%,17334
|
| 2016/2/12,11.79,11.85,11.78,11.82,10.058,0.77%,46728
|
| 2016/2/16,11.93,11.93,11.8,11.84,10.075,0.17%,31179
|
| 2016/2/17,11.8,11.865,11.76,11.86,10.092,0.17%,28922
|
| 2016/2/18,11.89,11.95,11.86,11.94,10.16,0.67%,12346
|
| 2016/2/19,12,12.15,12,12.14,10.331,1.68%,93720
|
| 2016/2/22,12.26,12.359,12.26,12.35,10.509,1.73%,264548
|
| 2016/2/23,12.19,12.21,12.104,12.12,10.314,-1.86%,36760
|
| 2016/2/24,12.1,12.36,12.1,12.36,10.518,1.98%,110302
|
| 2016/2/25,12.21,12.22,12.08,12.13,10.322,-1.86%,94332
|
| 2016/2/26,12.36,12.36,12.22,12.25,10.424,0.99%,41541
|
| 2016/2/29,12.33,12.35,12.27,12.31,10.475,0.49%,109703
|
| 2016/3/1,12.3,12.4,12.26,12.4,10.552,0.73%,289819
|
| 2016/3/2,12.45,12.64,12.42,12.59,10.714,1.53%,271869
|
| 2016/3/3,12.61,12.67,12.59,12.66,10.773,0.56%,92020
|
| 2016/3/4,12.62,12.84,12.62,12.73,10.833,0.55%,118732
|
| 2016/3/7,12.67,12.75,12.67,12.72,10.824,-0.08%,61052
|
| 2016/3/8,12.58,12.59,12.37,12.42,10.569,-2.36%,28161
|
| 2016/3/9,12.52,12.65,12.52,12.587,10.711,1.34%,118514
|
| 2016/3/10,12.51,12.51,12.39,12.44,10.586,-1.17%,101891
|
| 2016/3/11,12.56,12.6,12.55,12.57,10.697,1.05%,13220
|
| 2016/3/14,12.56,12.56,12.43,12.46,10.603,-0.88%,40359
|
| 2016/3/15,12.38,12.38,12.29,12.33,10.492,-1.04%,74593
|
| 2016/3/16,12.29,12.48,12.29,12.46,10.603,1.05%,106678
|
| 2016/3/17,12.55,12.69,12.49,12.68,10.79,1.77%,31910
|
| 2016/3/18,12.67,12.7,12.57,12.69,10.799,0.08%,70139
|
| 2016/3/21,12.68,12.756,12.65,12.72,10.824,0.24%,39885
|
| 2016/3/22,12.64,12.7,12.64,12.68,10.79,-0.31%,44686
|
| 2016/3/23,12.48,12.494,12.44,12.45,10.594,-1.81%,78165
|
| 2016/3/24,12.28,12.35,12.28,12.34,10.501,-0.88%,47734
|
| 2016/3/28,12.48,12.48,12.3,12.37,10.526,0.24%,75559
|
| 2016/3/29,12.306,12.34,12.26,12.32,10.484,-0.40%,56827
|
| 2016/3/30,12.31,12.388,12.29,12.31,10.475,-0.08%,8352
|
| 2016/3/31,12.35,12.43,12.338,12.42,10.569,0.89%,72008
|
| 2016/4/1,12.45,12.61,12.45,12.56,10.688,1.13%,155466
|
| 2016/4/4,12.55,12.56,12.46,12.47,10.611,-0.72%,195558
|
| 2016/4/5,12.38,12.38,12.326,12.36,10.518,-0.88%,32778
|
| 2016/4/6,12.26,12.34,12.24,12.29,10.458,-0.57%,24253
|
| 2016/4/7,12.11,12.12,12.01,12.02,10.229,-2.20%,52518
|
| 2016/4/8,12.15,12.17,12.09,12.1,10.297,0.67%,31555
|
| 2016/4/11,12.11,12.11,12.04,12.04,10.246,-0.50%,75092
|
| 2016/4/12,12.26,12.49,12.26,12.44,10.586,3.32%,31505
|
| 2016/4/13,12.65,12.68,12.6,12.6,10.722,1.29%,140058
|
| 2016/4/14,12.62,12.62,12.54,12.579,10.704,-0.17%,34295
|
| 2016/4/15,12.56,12.6,12.51,12.59,10.714,0.09%,17425
|
| 2016/4/18,12.7,12.7,12.65,12.67,10.782,0.64%,26890
|
| 2016/4/19,12.73,12.92,12.73,12.91,10.986,1.89%,75207
|
| 2016/4/20,13,13.05,12.98,13.03,11.088,0.93%,46714
|
| 2016/4/21,13.06,13.06,12.853,12.97,11.037,-0.46%,303010
|
| 2016/4/22,13.1,13.25,13.04,13.08,11.131,0.85%,86382
|
| 2016/4/25,13.04,13.04,12.94,12.94,11.011,-1.07%,24679
|
| 2016/4/26,12.91,12.99,12.91,12.98,11.045,0.31%,58564
|
| 2016/4/27,12.95,12.957,12.81,12.957,11.025,-0.18%,309775
|
| 2016/4/28,12.99,13.048,12.958,13.03,11.088,0.56%,56451
|
| 2016/4/29,13.25,13.3,13.18,13.24,11.267,1.61%,283753
|
| 2016/5/2,13.45,13.45,13.09,13.15,11.19,-0.68%,60406
|
| 2016/5/3,13.04,13.04,12.88,12.89,10.969,-1.98%,210192
|
| 2016/5/4,12.86,12.896,12.77,12.81,10.901,-0.62%,95038
|
| 2016/5/5,12.77,12.77,12.62,12.62,10.739,-1.48%,111794
|
| 2016/5/6,12.66,12.77,12.64,12.67,10.782,0.40%,66807
|
| 2016/5/9,12.44,12.491,12.37,12.39,10.543,-2.21%,169164
|
| 2016/5/10,12.44,12.47,12.39,12.41,10.56,0.16%,28646
|
| 2016/5/11,12.62,12.62,12.54,12.54,10.671,1.05%,34153
|
| 2016/5/12,12.63,12.63,12.33,12.43,10.577,-0.88%,2898760
|
| 2016/5/13,12.43,12.451,12.36,12.43,10.577,0.00%,46940
|
| 2016/5/16,12.47,12.53,12.463,12.5,10.637,0.56%,69377
|
| 2016/5/17,12.43,12.495,12.39,12.461,10.604,-0.31%,65274
|
| 2016/5/18,12.38,12.469,12.35,12.37,10.526,-0.73%,114490
|
| 2016/5/19,12.27,12.354,12.27,12.35,10.509,-0.16%,27589
|
| 2016/5/20,12.471,12.49,12.329,12.34,10.501,-0.08%,125516
|
| 2016/5/23,12.26,12.35,12.21,12.27,10.441,-0.57%,107564
|
| 2016/5/24,12.28,12.37,12.26,12.28,10.45,0.08%,12012
|
| 2016/5/25,12.35,12.38,12.3,12.3,10.467,0.16%,95636
|
| 2016/5/26,12.49,12.5,12.42,12.42,10.569,0.98%,36812
|
| 2016/5/27,12.51,12.54,12.48,12.54,10.671,0.97%,52138
|
| 2016/5/31,12.51,12.58,12.49,12.5,10.637,-0.32%,104463
|
| 2016/6/1,12.43,12.7,12.41,12.68,10.79,1.44%,155169
|
| 2016/6/2,12.66,12.66,12.59,12.61,10.731,-0.55%,138061
|
| 2016/6/3,12.76,12.8,12.71,12.74,10.841,1.03%,78176
|
| 2016/6/6,12.85,12.89,12.81,12.82,10.909,0.63%,110563
|
| 2016/6/7,12.68,12.71,12.62,12.69,10.799,-1.01%,110675
|
| 2016/6/8,12.98,12.99,12.91,12.96,11.028,2.13%,74326
|
| 2016/6/9,12.79,12.88,12.77,12.86,10.943,-0.77%,243556
|
| 2016/6/10,12.87,12.9,12.82,12.87,10.952,0.08%,58719
|
| 2016/6/13,12.89,12.99,12.88,12.95,11.02,0.62%,60225
|
| 2016/6/14,12.85,12.85,12.782,12.8,10.892,-1.16%,47070
|
| 2016/6/15,13.02,13.03,12.92,12.92,10.994,0.94%,85452
|
| 2016/6/16,12.77,12.8,12.71,12.8,10.892,-0.93%,78022
|
| 2016/6/17,12.8,12.84,12.71,12.74,10.841,-0.47%,50546
|
| 2016/6/20,12.84,12.97,12.821,12.97,11.037,1.81%,31183
|
| 2016/6/21,12.88,13.09,12.87,13.06,11.114,0.69%,47125
|
| 2016/6/22,13.1,13.12,13.051,13.07,11.122,0.08%,178746
|
| 2016/6/23,13.1,13.152,13.09,13.15,11.19,0.61%,35594
|
| 2016/6/24,12.89,12.99,12.87,12.96,11.028,-1.44%,22731
|
| 2016/6/27,12.88,12.91,12.851,12.89,10.969,-0.54%,103140
|
| 2016/6/28,13.14,13.27,13.14,13.24,11.267,2.72%,78455
|
| 2016/6/29,13.2,13.32,13.2,13.31,11.326,0.53%,82500
|
| 2016/6/30,13.34,13.422,13.31,13.42,11.42,0.83%,168126
|
| 2016/7/1,13.49,13.64,13.48,13.58,11.556,1.19%,129125
|
| 2016/7/5,13.74,13.74,13.33,13.4,11.403,-1.33%,188957
|
| 2016/7/6,13.21,13.36,13.19,13.35,11.36,-0.37%,35497
|
| 2016/7/7,13.33,13.33,13.17,13.2,11.233,-1.12%,143287
|
| 2016/7/8,13.35,13.38,13.315,13.36,11.369,1.21%,88835
|
| 2016/7/11,13.46,13.49,13.338,13.36,11.369,0.00%,29240
|
| 2016/7/12,13.6,13.709,13.588,13.68,11.641,2.40%,71879
|
| 2016/7/13,13.73,13.74,13.65,13.69,11.65,0.07%,2142302
|
| 2016/7/14,13.74,13.78,13.7,13.76,11.709,0.51%,506983
|
| 2016/7/15,13.81,13.89,13.7,13.73,11.684,-0.22%,112183
|
| 2016/7/18,13.67,13.76,13.651,13.73,11.684,0.00%,279499
|
| 2016/7/19,13.8,13.815,13.77,13.79,11.735,0.44%,48289
|
| 2016/7/20,13.66,13.741,13.63,13.69,11.65,-0.73%,76360
|
| 2016/7/21,13.75,13.831,13.672,13.7,11.658,0.07%,65514
|
| 2016/7/22,13.77,13.775,13.62,13.68,11.641,-0.15%,119398
|
| 2016/7/25,13.67,13.67,13.57,13.67,11.633,-0.07%,53179
|
| 2016/7/26,13.58,13.61,13.55,13.56,11.539,-0.80%,216426
|
| 2016/7/27,13.51,13.515,13.335,13.36,11.369,-1.47%,81363
|
| 2016/7/28,13.47,13.58,13.45,13.58,11.556,1.65%,1444732
|
| 2016/7/29,13.62,13.75,13.58,13.73,11.684,1.10%,111883
|
| 2016/8/1,13.76,13.8,13.66,13.67,11.633,-0.44%,531859
|
| 2016/8/2,13.86,13.901,13.71,13.71,11.667,0.29%,687867
|
| 2016/8/3,13.68,13.78,13.64,13.76,11.709,0.36%,152246
|
| 2016/8/4,13.61,13.666,13.59,13.63,11.599,-0.94%,391543
|
| 2016/8/5,13.7,13.71,13.64,13.71,11.667,0.59%,67850
|
| 2016/8/8,13.75,13.77,13.71,13.72,11.675,0.07%,76528
|
| 2016/8/9,13.66,13.69,13.636,13.66,11.624,-0.44%,109773
|
| 2016/8/10,13.83,13.85,13.71,13.72,11.675,0.44%,180885
|
| 2016/8/11,13.75,13.8,13.711,13.76,11.709,0.29%,2150106
|
| 2016/8/12,13.66,13.66,13.55,13.57,11.547,-1.38%,244571
|
| 2016/8/15,13.61,13.733,13.59,13.73,11.684,1.18%,334130
|
| 2016/8/16,13.73,13.81,13.69,13.8,11.743,0.51%,77833
|
| 2016/8/17,13.77,13.85,13.76,13.82,11.76,0.14%,74423
|
| 2016/8/18,13.92,13.92,13.85,13.85,11.786,0.22%,33298
|
| 2016/8/19,13.76,13.82,13.742,13.82,11.76,-0.22%,236818
|
| 2016/8/22,13.73,13.76,13.729,13.73,11.684,-0.65%,131094
|
| 2016/8/23,13.75,13.76,13.73,13.74,11.692,0.07%,18365
|
| 2016/8/24,13.7,13.7,13.53,13.55,11.53,-1.38%,1955974
|
| 2016/8/25,13.55,13.6,13.54,13.59,11.565,0.30%,105920
|
| 2016/8/26,13.63,13.73,13.59,13.65,11.616,0.44%,1577484
|
| 2016/8/29,13.67,13.67,13.62,13.64,11.607,-0.07%,24602
|
| 2016/8/30,13.55,13.58,13.508,13.56,11.539,-0.59%,77467
|
| 2016/8/31,13.56,13.59,13.54,13.54,11.522,-0.15%,72528
|
| 2016/9/1,13.55,13.63,13.54,13.63,11.599,0.66%,151133
|
| 2016/9/2,13.63,13.68,13.57,13.61,11.582,-0.15%,309650
|
| 2016/9/6,13.53,13.53,13.47,13.49,11.479,-0.88%,43176
|
| 2016/9/7,13.6,13.63,13.493,13.52,11.505,0.22%,206310
|
| 2016/9/8,13.41,13.524,13.41,13.51,11.496,-0.07%,28509
|
| 2016/9/9,13.44,13.44,13.37,13.37,11.377,-1.04%,100775
|
| 2016/9/12,13.25,13.34,13.25,13.34,11.352,-0.22%,98228
|
| 2016/9/13,13.36,13.36,13.2,13.21,11.241,-0.97%,131068
|
| 2016/9/14,13.31,13.5,13.31,13.48,11.471,2.04%,117060
|
| 2016/9/15,13.43,13.43,13.33,13.34,11.352,-1.04%,43727
|
| 2016/9/16,13.3,13.33,13.3,13.32,11.335,-0.15%,25435
|
| 2016/9/19,13.37,13.429,13.36,13.41,11.411,0.68%,114808
|
| 2016/9/20,13.45,13.56,13.45,13.5,11.488,0.67%,15875
|
| 2016/9/21,13.447,13.5,13.435,13.5,11.488,0.00%,28407
|
| 2016/9/22,13.68,13.73,13.654,13.66,11.624,1.19%,221666
|
| 2016/9/23,13.67,13.72,13.66,13.68,11.641,0.15%,76786
|
| 2016/9/26,13.67,13.79,13.67,13.74,11.692,0.44%,110867
|
| 2016/9/27,13.76,13.802,13.73,13.75,11.701,0.07%,59845
|
| 2016/9/28,13.83,13.944,13.825,13.93,11.854,1.31%,37689
|
| 2016/9/29,13.94,13.96,13.91,13.95,11.871,0.14%,88772
|
| 2016/9/30,14.06,14.07,14,14.05,11.956,0.72%,111864
|
| 2016/10/3,13.98,14.14,13.93,14.13,12.024,0.57%,511639
|
| 2016/10/4,14.06,14.06,13.945,13.98,11.896,-1.06%,688077
|
| 2016/10/5,13.97,13.99,13.9,13.9,11.828,-0.57%,143776
|
| 2016/10/6,13.82,13.87,13.8,13.87,11.803,-0.22%,60099
|
| 2016/10/7,13.94,13.95,13.839,13.86,11.794,-0.07%,150124
|
| 2016/10/10,13.89,13.99,13.89,13.95,11.871,0.65%,1100132
|
| 2016/10/11,13.76,13.76,13.68,13.72,11.675,-1.65%,1169638
|
| 2016/10/12,13.77,13.81,13.72,13.73,11.684,0.07%,360886
|
| 2016/10/13,13.57,13.66,13.55,13.64,11.607,-0.66%,454808
|
| 2016/10/14,13.64,13.675,13.57,13.59,11.565,-0.37%,265743
|
| 2016/10/17,13.57,13.62,13.56,13.615,11.586,0.18%,186440
|
| 2016/10/18,13.71,13.71,13.55,13.58,11.556,-0.26%,206044
|
| 2016/10/19,13.52,13.625,13.48,13.62,11.59,0.29%,132210
|
| 2016/10/20,13.51,13.51,13.445,13.48,11.471,-1.03%,330447
|
| 2016/10/21,13.46,13.48,13.42,13.45,11.445,-0.22%,574579
|
| 2016/10/24,13.58,13.64,13.54,13.62,11.59,1.26%,109359
|
| 2016/10/25,13.9,13.93,13.84,13.87,11.803,1.84%,278568
|
| 2016/10/26,13.88,13.89,13.82,13.86,11.794,-0.07%,60612
|
| 2016/10/27,13.91,13.995,13.9,13.98,11.896,0.87%,133376
|
| 2016/10/28,14.02,14.169,14.02,14.15,12.041,1.22%,115260
|
| 2016/10/31,14.22,14.41,14.22,14.4,12.254,1.77%,371377
|
| 2016/11/1,14.36,14.42,14.32,14.4,12.254,0.00%,483573
|
| 2016/11/2,14.22,14.31,14.2,14.225,12.105,-1.22%,412249
|
| 2016/11/3,14.4,14.5,14.37,14.45,12.296,1.58%,146379
|
| 2016/11/4,14.38,14.43,14.35,14.36,12.22,-0.62%,156919
|
| 2016/11/7,14.5,14.57,14.47,14.55,12.381,1.32%,58896
|
| 2016/11/8,14.53,14.733,14.521,14.69,12.501,0.96%,317051
|
| 2016/11/9,14.93,14.98,14.788,14.96,12.73,1.84%,225846
|
| 2016/11/10,15.22,15.3,15.15,15.16,12.901,1.34%,510410
|
| 2016/11/11,15.41,15.43,14.931,14.97,12.739,-1.25%,560022
|
| 2016/11/14,15.21,15.273,15.12,15.23,12.96,1.74%,278850
|
| 2016/11/15,14.97,15.23,14.97,15.22,12.951,-0.07%,454614
|
| 2016/11/16,14.98,14.982,14.8,14.84,12.628,-2.50%,753768
|
| 2016/11/17,14.93,14.94,14.814,14.89,12.671,0.34%,180509
|
| 2016/11/18,14.95,14.99,14.8,14.92,12.696,0.20%,237551
|
| 2016/11/21,15.11,15.17,15.09,15.09,12.841,1.14%,295046
|
| 2016/11/22,15.27,15.32,15.195,15.3,13.02,1.39%,462484
|
| 2016/11/23,15.23,15.695,15.21,15.67,13.335,2.42%,310106
|
| 2016/11/25,15.82,16.13,15.82,16.11,13.709,2.81%,237577
|
| 2016/11/28,16.17,16.34,15.822,15.84,13.479,-1.68%,524528
|
| 2016/11/29,15.56,15.65,15.43,15.51,13.198,-2.08%,204561
|
| 2016/11/30,15.68,15.71,15.52,15.58,13.258,0.45%,226832
|
| 2016/12/1,15.6,15.7,15.582,15.66,13.326,0.51%,121444
|
| 2016/12/2,15.47,15.59,15.414,15.46,13.156,-1.28%,315334
|
| 2016/12/5,15.74,15.896,15.74,15.82,13.462,2.33%,244275
|
| 2016/12/6,15.67,15.86,15.62,15.82,13.462,0.00%,236940
|
| 2016/12/7,15.88,15.89,15.556,15.61,13.283,-1.33%,744599
|
| 2016/12/8,15.51,15.56,15.47,15.505,13.194,-0.67%,176284
|
| 2016/12/9,15.62,15.74,15.62,15.65,13.317,0.94%,298761
|
| 2016/12/12,15.64,15.69,15.58,15.6,13.275,-0.32%,296050
|
| 2016/12/13,15.66,15.663,15.45,15.53,13.215,-0.45%,242963
|
| 2016/12/14,15.67,15.75,15.59,15.69,13.352,1.03%,488925
|
| 2016/12/15,15.61,15.836,15.58,15.69,13.352,0.00%,139558
|
| 2016/12/16,15.52,15.52,15.35,15.35,13.062,-2.17%,508864
|
| 2016/12/19,15,15.077,14.92,15.01,12.773,-2.21%,211407
|
| 2016/12/20,15.06,15.16,15.05,15.14,12.884,0.87%,74419
|
| 2016/12/21,15.14,15.14,15.031,15.09,12.841,-0.33%,74640
|
| 2016/12/22,15.04,15.168,15.04,15.13,12.875,0.27%,745650
|
| 2016/12/23,15.08,15.08,14.945,14.96,12.73,-1.12%,124271
|
| 2016/12/27,14.98,15.16,14.89,15.13,12.875,1.14%,394596
|
| 2016/12/28,15.02,15.081,14.945,15,12.764,-0.86%,298300
|
| 2016/12/29,14.92,14.93,14.74,14.75,12.552,-1.67%,302755
|
| 2016/12/30,14.95,15.02,14.885,14.92,12.696,1.15%,248718
|
| 2017/1/3,14.86,14.86,14.751,14.79,12.586,-0.87%,429033
|
| 2017/1/4,15.06,15.14,15.01,15.12,12.866,2.23%,800806
|
| 2017/1/5,15.11,15.22,15.07,15.08,12.832,-0.26%,473297
|
| 2017/1/6,15,15.18,14.99,15.17,12.909,0.60%,265720
|
| 2017/1/9,15.13,15.3,15.13,15.27,12.994,0.66%,173490
|
| 2017/1/10,15.6,15.67,15.54,15.54,13.224,1.77%,593548
|
| 2017/1/11,15.61,15.65,15.5,15.52,13.207,-0.13%,570922
|
| 2017/1/12,15.9,15.911,15.8,15.89,13.522,2.38%,1281086
|
| 2017/1/13,15.89,16.1,15.85,16.095,13.696,1.29%,539586
|
| 2017/1/17,15.81,15.9,15.68,15.73,13.386,-2.27%,286910
|
| 2017/1/18,15.81,15.96,15.78,15.895,13.526,1.05%,193886
|
| 2017/1/19,15.97,15.97,15.83,15.86,13.496,-0.22%,233245
|
| 2017/1/20,15.91,16.06,15.91,15.93,13.556,0.44%,538196
|
| 2017/1/23,16.06,16.135,16.01,16.09,13.692,1.00%,133019
|
| 2017/1/24,16.26,16.33,16.234,16.32,13.888,1.43%,231051
|
| 2017/1/25,16.1,16.2,16.084,16.195,13.781,-0.77%,228143
|
| 2017/1/26,16.13,16.189,15.901,15.96,13.581,-1.45%,968175
|
| 2017/1/27,15.94,16.05,15.9,16.01,13.624,0.31%,343827
|
| 2017/1/30,15.96,16.01,15.873,16.01,13.624,0.00%,307915
|
| 2017/1/31,16.26,16.33,16.21,16.32,13.888,1.94%,386761
|
| 2017/2/1,16.26,16.3,16.22,16.26,13.837,-0.37%,661558
|
| 2017/2/2,16.15,16.25,16.15,16.23,13.811,-0.18%,369611
|
| 2017/2/3,16.03,16.08,15.97,16,13.615,-1.42%,130049
|
| 2017/2/6,16.02,16.1,16.02,16.06,13.666,0.37%,417161
|
| 2017/2/7,16.1,16.106,16.04,16.08,13.683,0.12%,99152
|
| 2017/2/8,16.3,16.32,16.23,16.27,13.845,1.18%,155118
|
| 2017/2/9,16.3,16.34,16.18,16.21,13.794,-0.37%,241672
|
| 2017/2/10,16.5,16.66,16.5,16.65,14.168,2.71%,585236
|
| 2017/2/13,16.65,16.71,16.571,16.6,14.126,-0.30%,541085
|
| 2017/2/14,16.7,16.7,16.47,16.58,14.109,-0.12%,241734
|
| 2017/2/15,16.56,16.68,16.54,16.64,14.16,0.36%,165333
|
| 2017/2/16,16.55,16.561,16.43,16.56,14.092,-0.48%,182072
|
| 2017/2/17,16.27,16.38,16.25,16.37,13.93,-1.15%,140737
|
| 2017/2/21,16.6,16.6,16.5,16.53,14.066,0.98%,278708
|
| 2017/2/22,16.49,16.56,16.464,16.535,14.071,0.03%,116893
|
| 2017/2/23,16.41,16.41,16.1,16.1,13.7,-2.63%,265091
|
| 2017/2/24,16.23,16.41,16.208,16.36,13.922,1.61%,151110
|
| 2017/2/27,16.33,16.38,16.28,16.33,13.896,-0.18%,86238
|
| 2017/2/28,16.35,16.5,16.35,16.45,13.998,0.73%,1050002
|
| 2017/3/1,16.7,16.75,16.62,16.64,14.16,1.16%,160830
|
| 2017/3/2,16.48,16.481,16.27,16.28,13.854,-2.16%,181303
|
| 2017/3/3,16.36,16.38,16.18,16.32,13.888,0.25%,136513
|
| 2017/3/6,16.15,16.15,16.04,16.07,13.675,-1.53%,283483
|
| 2017/3/7,16.03,16.03,15.84,15.92,13.547,-0.93%,214920
|
| 2017/3/8,15.94,16.019,15.84,15.85,13.488,-0.44%,492412
|
| 2017/3/9,15.8,15.84,15.76,15.81,13.454,-0.25%,268400
|
| 2017/3/10,15.95,16.01,15.86,15.94,13.564,0.82%,117486
|
| 2017/3/13,16.13,16.17,16.053,16.07,13.675,0.82%,256022
|
| 2017/3/14,15.96,16.11,15.852,16.04,13.649,-0.19%,234999
|
| 2017/3/15,16.17,16.337,16.17,16.29,13.862,1.56%,340314
|
| 2017/3/16,16.44,16.44,16.33,16.37,13.93,0.49%,224275
|
| 2017/3/17,16.5,16.56,16.47,16.53,14.066,0.98%,182968
|
| 2017/3/20,16.57,16.58,16.414,16.435,13.986,-0.57%,258105
|
| 2017/3/21,16.47,16.5,16.25,16.25,13.828,-1.13%,199575
|
| 2017/3/22,16.35,16.454,16.212,16.44,13.99,1.17%,159976
|
| 2017/3/23,16.32,16.417,16.25,16.405,13.96,-0.21%,165664
|
| 2017/3/24,16.34,16.43,16.3,16.43,13.981,0.15%,176024
|
| 2017/3/27,16.12,16.28,16.047,16.26,13.837,-1.03%,306360
|
| 2017/3/28,16.26,16.49,16.21,16.43,13.981,1.05%,155512
|
| 2017/3/29,16.52,16.65,16.51,16.57,14.1,0.85%,89090
|
| 2017/3/30,16.68,16.77,16.55,16.57,14.1,0.00%,111918
|
| 2017/3/31,16.39,16.47,16.36,16.37,13.93,-1.21%,203043
|
| 2017/4/3,16.38,16.41,16.13,16.13,13.726,-1.47%,249977
|
| 2017/4/4,16.19,16.26,16.19,16.25,13.828,0.74%,346115
|
| 2017/4/5,16.58,16.59,16.44,16.48,14.024,1.42%,177517
|
| 2017/4/6,16.43,16.49,16.28,16.3,13.871,-1.09%,128720
|
| 2017/4/7,16.11,16.27,16.07,16.22,13.803,-0.49%,138541
|
| 2017/4/10,16.03,16.056,15.9,15.9,13.53,-1.97%,75677
|
| 2017/4/11,15.88,15.88,15.73,15.83,13.471,-0.44%,188633
|
| 2017/4/12,15.81,15.81,15.67,15.71,13.369,-0.76%,429412
|
| 2017/4/13,15.77,15.85,15.74,15.82,13.462,0.70%,228573
|
| 2017/4/17,16.02,16.02,15.91,15.96,13.581,0.88%,67134
|
| 2017/4/18,15.64,15.68,15.46,15.52,13.207,-2.76%,255564
|
| 2017/4/19,15.64,15.663,15.48,15.62,13.292,0.64%,121124
|
| 2017/4/20,15.85,15.912,15.8,15.91,13.539,1.86%,71272
|
| 2017/4/21,15.79,15.83,15.76,15.77,13.42,-0.88%,47554
|
| 2017/4/24,15.77,15.87,15.755,15.86,13.496,0.57%,78812
|
| 2017/4/25,15.91,16.01,15.885,15.97,13.59,0.69%,648324
|
| 2017/4/26,15.99,16.07,15.99,16.05,13.658,0.50%,405818
|
| 2017/4/27,15.97,15.98,15.8,15.89,13.522,-1.00%,215112
|
| 2017/4/28,15.95,15.97,15.864,15.91,13.539,0.13%,58882
|
| 2017/5/1,15.77,16.24,15.77,16.14,13.734,1.45%,305952
|
| 2017/5/2,16.02,16.07,15.97,16.06,13.666,-0.50%,150685
|
| 2017/5/3,15.75,15.76,15.56,15.58,13.258,-2.99%,208773
|
| 2017/5/4,15.56,15.63,15.5,15.61,13.283,0.19%,85217
|
| 2017/5/5,15.53,15.675,15.53,15.67,13.335,0.38%,75944
|
| 2017/5/8,15.43,15.519,15.413,15.49,13.181,-1.15%,208770
|
| 2017/5/9,15.62,15.64,15.51,15.54,13.224,0.32%,40889
|
| 2017/5/10,15.54,15.56,15.46,15.48,13.173,-0.39%,101744
|
| 2017/5/11,15.64,15.64,15.46,15.47,13.164,-0.06%,2998939
|
| 2017/5/12,15.51,15.51,15.46,15.491,13.182,0.14%,519287
|
| 2017/5/15,15.59,15.659,15.59,15.63,13.3,0.90%,90521
|
| 2017/5/16,15.62,15.67,15.612,15.66,13.326,0.19%,724412
|
| 2017/5/17,15.66,15.7,15.624,15.67,13.335,0.06%,202619
|
| 2017/5/18,15.45,15.6,15.4,15.58,13.258,-0.57%,141343
|
| 2017/5/19,15.8,15.97,15.8,15.97,13.59,2.50%,153113
|
| 2017/5/22,15.92,15.98,15.91,15.98,13.598,0.06%,252058
|
| 2017/5/23,15.94,16.04,15.92,16.04,13.649,0.38%,303146
|
| 2017/5/24,15.93,15.98,15.89,15.97,13.59,-0.44%,1469434
|
| 2017/5/25,16.05,16.08,15.95,15.97,13.59,0.00%,351318
|
| 2017/5/26,15.92,15.97,15.91,15.94,13.564,-0.19%,78896
|
| 2017/5/30,15.93,15.93,15.8,15.85,13.488,-0.56%,31811
|
| 2017/5/31,15.7,15.84,15.7,15.82,13.462,-0.19%,205897
|
| 2017/6/1,15.82,15.85,15.75,15.75,13.403,-0.44%,318196
|
| 2017/6/2,15.63,15.682,15.58,15.68,13.343,-0.44%,535153
|
| 2017/6/5,15.55,15.55,15.47,15.47,13.164,-1.34%,69234
|
| 2017/6/6,15.4,15.52,15.39,15.41,13.113,-0.39%,294591
|
| 2017/6/7,15.4,15.4,15.29,15.39,13.096,-0.13%,151425
|
| 2017/6/8,15.52,15.57,15.5,15.55,13.232,1.04%,87670
|
| 2017/6/9,15.71,15.767,15.677,15.72,13.377,1.09%,98609
|
| 2017/6/12,15.7,15.7,15.51,15.51,13.198,-1.34%,140249
|
| 2017/6/13,15.4,15.5,15.4,15.49,13.181,-0.13%,118549
|
| 2017/6/14,15.5,15.55,15.4,15.41,13.113,-0.52%,284592
|
| 2017/6/15,15.41,15.47,15.405,15.46,13.156,0.32%,210164
|
| 2017/6/16,15.47,15.49,15.44,15.47,13.164,0.06%,82130
|
| 2017/6/19,15.59,15.66,15.57,15.64,13.309,1.10%,109031
|
| 2017/6/20,15.62,15.62,15.51,15.58,13.258,-0.38%,54570
|
| 2017/6/21,15.71,15.76,15.69,15.74,13.394,1.03%,356844
|
| 2017/6/22,15.83,15.88,15.82,15.82,13.462,0.51%,99559
|
| 2017/6/23,15.92,15.92,15.855,15.89,13.522,0.44%,139978
|
| 2017/6/26,15.9,15.94,15.86,15.93,13.556,0.25%,172405
|
| 2017/6/27,16.01,16.13,16.01,16.12,13.717,1.19%,105342
|
| 2017/6/28,16.06,16.17,16.06,16.16,13.751,0.25%,430613
|
| 2017/6/29,16.26,16.31,16.24,16.25,13.828,0.56%,140909
|
| 2017/6/30,16.32,16.39,16.23,16.38,13.939,0.80%,180564
|
| 2017/7/3,16.35,16.44,16.325,16.44,13.99,0.37%,257716
|
| 2017/7/5,16.25,16.32,16.16,16.31,13.879,-0.79%,896722
|
| 2017/7/6,16.34,16.37,16.29,16.33,13.896,0.12%,346039
|
| 2017/7/7,16.33,16.339,16.26,16.31,13.879,-0.12%,98331
|
| 2017/7/10,16.2,16.23,16.15,16.19,13.777,-0.74%,65654
|
| 2017/7/11,16.27,16.34,16.24,16.34,13.905,0.93%,84135
|
| 2017/7/12,16.42,16.42,16.301,16.33,13.896,-0.06%,2372070
|
| 2017/7/13,16.39,16.42,16.32,16.36,13.922,0.18%,508873
|
| 2017/7/14,16.36,16.4,16.33,16.39,13.947,0.18%,114271
|
| 2017/7/17,16.5,16.55,16.44,16.47,14.015,0.49%,105080
|
| 2017/7/18,16.4,16.49,16.39,16.47,14.015,0.00%,116859
|
| 2017/7/19,16.44,16.46,16.29,16.29,13.862,-1.09%,75218
|
| 2017/7/20,16.33,16.347,16.262,16.3,13.871,0.06%,72505
|
| 2017/7/21,16.42,16.47,16.344,16.38,13.939,0.49%,75559
|
| 2017/7/24,16.41,16.475,16.4,16.47,14.015,0.55%,192554
|
| 2017/7/25,16.7,16.85,16.7,16.81,14.305,2.06%,212419
|
| 2017/7/26,16.84,16.93,16.76,16.82,14.313,0.06%,184804
|
| 2017/7/27,16.91,16.945,16.76,16.76,14.262,-0.36%,87526
|
| 2017/7/28,16.78,16.78,16.68,16.72,14.228,-0.24%,112861
|
| 2017/7/31,16.81,16.82,16.76,16.78,14.279,0.36%,211926
|
| 2017/8/1,16.69,16.74,16.657,16.68,14.194,-0.60%,103259
|
| 2017/8/2,16.72,16.82,16.715,16.81,14.305,0.78%,575756
|
| 2017/8/3,16.76,16.79,16.73,16.75,14.254,-0.36%,183620
|
| 2017/8/4,16.76,16.82,16.71,16.78,14.279,0.18%,58968
|
| 2017/8/7,17,17.14,17,17.13,14.577,2.09%,218242
|
| 2017/8/8,17.17,17.48,17.17,17.44,14.841,1.81%,221965
|
| 2017/8/9,17.52,17.57,17.37,17.4,14.807,-0.23%,186403
|
| 2017/8/10,17.3,17.48,17.3,17.37,14.781,-0.17%,258437
|
| 2017/8/11,17.4,17.4,17.34,17.36,14.773,-0.06%,65345
|
| 2017/8/14,17.36,17.39,17.305,17.35,14.764,-0.06%,71237
|
| 2017/8/15,17.4,17.477,17.38,17.44,14.841,0.52%,109895
|
| 2017/8/16,17.87,18.12,17.87,18.08,15.385,3.67%,350817
|
| 2017/8/17,17.92,17.92,17.551,17.67,15.036,-2.27%,380906
|
| 2017/8/18,17.8,17.96,17.8,17.96,15.283,1.64%,109576
|
| 2017/8/21,18.06,18.16,18.02,18.09,15.394,0.72%,326768
|
| 2017/8/22,18.12,18.13,17.97,18.06,15.368,-0.17%,275562
|
| 2017/8/23,18.04,18.145,18.018,18.11,15.411,0.28%,168275
|
| 2017/8/24,18.14,18.31,18.117,18.21,15.496,0.55%,91366
|
| 2017/8/25,18.2,18.22,17.98,18.04,15.351,-0.93%,175641
|
| 2017/8/28,18.14,18.22,18.1,18.19,15.479,0.83%,126604
|
| 2017/8/29,18.25,18.34,18.22,18.25,15.53,0.33%,104568
|
| 2017/8/30,18.2,18.29,18.18,18.18,15.47,-0.38%,137633
|
| 2017/8/31,18.36,18.48,18.35,18.45,15.7,1.49%,212723
|
| 2017/9/1,18.44,18.64,18.43,18.62,15.845,0.92%,266753
|
| 2017/9/5,18.61,18.62,18.23,18.27,15.547,-1.88%,409068
|
| 2017/9/6,18.31,18.42,18.22,18.4,15.658,0.71%,408380
|
| 2017/9/7,18.4,18.48,18.34,18.47,15.717,0.38%,191739
|
| 2017/9/8,18.15,18.15,17.95,17.96,15.283,-2.76%,373779
|
| 2017/9/11,18.18,18.23,18.1,18.22,15.504,1.45%,177053
|
| 2017/9/12,18.14,18.181,18.11,18.16,15.453,-0.33%,151258
|
| 2017/9/13,17.94,17.97,17.85,17.91,15.241,-1.38%,142309
|
| 2017/9/14,17.8,17.85,17.31,17.79,15.139,-0.67%,372524
|
| 2017/9/15,17.82,17.83,17.64,17.81,15.156,0.11%,165438
|
| 2017/9/18,17.97,18,17.86,18,15.317,1.07%,94946
|
| 2017/9/19,18.02,18.11,17.953,18.1,15.402,0.56%,53172
|
| 2017/9/20,18.31,18.31,18.19,18.27,15.547,0.94%,100177
|
| 2017/9/21,18.18,18.21,17.87,17.94,15.266,-1.81%,109544
|
| 2017/9/22,17.99,18.05,17.88,18.04,15.351,0.56%,103910
|
| 2017/9/25,18.05,18.1,18,18.1,15.402,0.33%,111247
|
| 2017/9/26,18.02,18.06,17.965,17.99,15.309,-0.61%,108797
|
| 2017/9/27,18.05,18.084,17.969,18.04,15.351,0.28%,123517
|
| 2017/9/28,18.11,18.26,18.01,18.24,15.521,1.11%,54968
|
| 2017/9/29,18.24,18.24,18.07,18.11,15.411,-0.71%,320880
|
| 2017/10/2,18.12,18.29,18.12,18.25,15.53,0.77%,161963
|
| 2017/10/3,18.4,18.46,18.33,18.46,15.709,1.15%,133065
|
| 2017/10/4,18.51,18.56,18.49,18.49,15.734,0.16%,127825
|
| 2017/10/5,18.67,18.747,18.65,18.74,15.947,1.35%,216926
|
| 2017/10/6,18.61,18.61,18.5,18.52,15.76,-1.17%,92015
|
| 2017/10/9,18.58,18.638,18.56,18.63,15.853,0.59%,67749
|
| 2017/10/10,18.6,18.77,18.58,18.75,15.955,0.64%,86426
|
| 2017/10/11,18.64,18.67,18.58,18.62,15.845,-0.69%,106841
|
| 2017/10/12,18.72,18.8,18.7,18.77,15.972,0.81%,91398
|
| 2017/10/13,18.84,18.88,18.63,18.75,15.955,-0.11%,59885
|
| 2017/10/16,19.05,19.066,18.79,18.82,16.015,0.37%,130257
|
| 2017/10/17,18.65,18.65,18.44,18.52,15.76,-1.59%,122929
|
| 2017/10/18,18.47,18.619,18.47,18.51,15.751,-0.05%,139431
|
| 2017/10/19,18.45,18.6,18.45,18.6,15.828,0.49%,99001
|
| 2017/10/20,18.63,18.71,18.47,18.52,15.76,-0.43%,167214
|
| 2017/10/23,18.59,18.67,18.57,18.67,15.887,0.81%,63552
|
| 2017/10/24,18.68,18.81,18.66,18.81,16.007,0.75%,48247
|
| 2017/10/25,18.77,18.94,18.74,18.94,16.117,0.69%,143802
|
| 2017/10/26,18.89,18.95,18.824,18.93,16.109,-0.05%,100496
|
| 2017/10/27,18.5,18.69,18.491,18.69,15.904,-1.27%,149648
|
| 2017/10/30,18.67,18.72,18.64,18.71,15.921,0.11%,189502
|
| 2017/10/31,18.69,18.857,18.69,18.84,16.032,0.69%,68757
|
| 2017/11/1,18.89,18.95,18.87,18.9,16.083,0.32%,158996
|
| 2017/11/2,18.89,18.946,18.785,18.9,16.083,0.00%,216450
|
| 2017/11/3,18.84,18.87,18.71,18.81,16.007,-0.48%,217647
|
| 2017/11/6,18.85,18.9,18.85,18.9,16.083,0.48%,148039
|
| 2017/11/7,18.63,18.66,18.47,18.51,15.751,-2.06%,300502
|
| 2017/11/8,18.53,18.55,18.465,18.475,15.721,-0.19%,162193
|
| 2017/11/9,18.31,18.45,18.31,18.42,15.675,-0.30%,181769
|
| 2017/11/10,18.54,18.54,18.45,18.48,15.726,0.33%,92597
|
| 2017/11/13,18.6,18.69,18.572,18.6,15.828,0.65%,156397
|
| 2017/11/14,18.53,18.53,18.209,18.28,15.556,-1.72%,131916
|
| 2017/11/15,18.24,18.36,18.22,18.3,15.573,0.11%,174455
|
| 2017/11/16,18.43,18.43,18.21,18.3,15.573,0.00%,192151
|
| 2017/11/17,18.41,18.43,18.341,18.43,15.683,0.71%,227141
|
| 2017/11/20,18.27,18.36,18.23,18.34,15.607,-0.49%,104927
|
| 2017/11/21,18.43,18.56,18.42,18.56,15.794,1.20%,87072
|
| 2017/11/22,18.6,18.66,18.6,18.63,15.853,0.38%,68820
|
| 2017/11/24,18.83,18.97,18.75,18.79,15.989,0.86%,65169
|
| 2017/11/27,18.62,18.669,18.595,18.62,15.845,-0.90%,38080
|
| 2017/11/28,18.43,18.43,18.333,18.36,15.624,-1.40%,138969
|
| 2017/11/29,18.15,18.24,18.09,18.17,15.462,-1.03%,149779
|
| 2017/11/30,18.17,18.28,18.14,18.15,15.445,-0.11%,90684
|
| 2017/12/1,18.27,18.59,18.27,18.45,15.7,1.65%,415539
|
| 2017/12/4,18.38,18.42,18.29,18.29,15.564,-0.87%,185305
|
| 2017/12/5,17.92,17.971,17.841,17.87,15.207,-2.30%,218427
|
| 2017/12/6,17.86,17.89,17.72,17.73,15.087,-0.78%,140236
|
| 2017/12/7,17.73,17.8,17.71,17.73,15.087,0.00%,73759
|
| 2017/12/8,17.75,17.8,17.7,17.78,15.13,0.28%,86294
|
| 2017/12/11,17.76,17.96,17.75,17.94,15.266,0.90%,164880
|
| 2017/12/12,17.93,17.99,17.92,17.97,15.292,0.17%,84465
|
| 2017/12/13,18.07,18.07,17.97,18.06,15.368,0.50%,201047
|
| 2017/12/14,18.18,18.22,18.15,18.22,15.504,0.89%,255222
|
| 2017/12/15,18.32,18.45,18.3,18.4,15.658,0.99%,64262
|
| 2017/12/18,18.38,18.43,18.3,18.43,15.683,0.16%,84791
|
| 2017/12/19,18.43,18.52,18.43,18.5,15.743,0.38%,68547
|
| 2017/12/20,18.73,18.75,18.65,18.7,15.913,1.08%,123617
|
| 2017/12/21,18.7,18.85,18.68,18.82,16.015,0.64%,73264
|
| 2017/12/22,18.9,19.07,18.89,19.02,16.185,1.06%,241487
|
| 2017/12/26,19.08,19.19,19.03,19.05,16.211,0.16%,412074
|
| 2017/12/27,19.14,19.29,19.14,19.26,16.389,1.10%,131819
|
| 2017/12/28,19.42,19.5,19.36,19.44,16.543,0.93%,506178
|
| 2017/12/29,19.44,19.49,19.39,19.41,16.517,-0.15%,326147
|
| 2018/1/2,19.43,19.49,19.4,19.46,16.56,0.26%,370143
|
| 2018/1/3,19.34,19.34,19.18,19.26,16.389,-1.03%,471945
|
| 2018/1/4,19.38,19.39,19.31,19.37,16.483,0.57%,88576
|
| 2018/1/5,19.25,19.25,19.14,19.17,16.313,-1.03%,91166
|
| 2018/1/8,19.16,19.16,19.09,19.14,16.287,-0.16%,233328
|
| 2018/1/9,19.1,19.11,18.96,19.02,16.185,-0.63%,388081
|
| 2018/1/10,19.18,19.25,19.11,19.14,16.287,0.63%,367875
|
| 2018/1/11,19.23,19.23,19.07,19.17,16.313,0.16%,180553
|
| 2018/1/12,19.35,19.38,19.26,19.35,16.466,0.94%,212369
|
| 2018/1/16,19.15,19.26,19.12,19.26,16.389,-0.47%,363822
|
| 2018/1/17,19.18,19.2,19.09,19.16,16.304,-0.52%,203374
|
| 2018/1/18,19.18,19.3,19.18,19.28,16.406,0.63%,254985
|
| 2018/1/19,19.36,19.39,19.2,19.24,16.372,-0.21%,201126
|
| 2018/1/22,19.37,19.41,19.3,19.4,16.509,0.83%,338395
|
| 2018/1/23,19.21,19.25,19.14,19.2,16.338,-1.03%,173636
|
| 2018/1/24,19.38,19.59,19.35,19.51,16.602,1.61%,207151
|
| 2018/1/25,19.59,19.59,19.39,19.44,16.543,-0.36%,309621
|
| 2018/1/26,19.46,19.58,19.43,19.55,16.636,0.57%,136190
|
| 2018/1/29,19.64,19.68,19.56,19.58,16.662,0.15%,140606
|
| 2018/1/30,19.57,19.57,19.38,19.52,16.611,-0.31%,139211
|
| 2018/1/31,19.64,19.64,19.51,19.55,16.636,0.15%,654944
|
| 2018/2/1,19.57,19.74,19.51,19.72,16.781,0.87%,527311
|
| 2018/2/2,19.63,19.63,19.39,19.49,16.585,-1.17%,868172
|
| 2018/2/5,19.62,19.69,19.45,19.49,16.585,0.00%,343686
|
| 2018/2/6,19.39,19.44,19.27,19.36,16.475,-0.67%,641734
|
| 2018/2/7,19.21,19.21,18.89,18.95,16.126,-2.12%,220920
|
| 2018/2/8,19.06,19.06,18.91,18.93,16.109,-0.11%,380618
|
| 2018/2/9,18.84,18.84,18.67,18.74,15.947,-1.00%,305826
|
| 2018/2/12,18.78,18.87,18.76,18.85,16.041,0.59%,129762
|
| 2018/2/13,19.08,19.19,19.07,19.17,16.313,1.70%,118739
|
| 2018/2/14,19.27,19.65,19.26,19.62,16.696,2.35%,156876
|
| 2018/2/15,19.57,19.63,19.4,19.6,16.679,-0.10%,201374
|
| 2018/2/16,19.69,19.78,19.64,19.69,16.755,0.46%,232037
|
| 2018/2/20,19.68,19.68,19.51,19.53,16.619,-0.81%,226535
|
| 2018/2/21,19.48,19.65,19.43,19.53,16.619,0.00%,138646
|
| 2018/2/22,19.5,19.594,19.47,19.57,16.653,0.20%,110288
|
| 2018/2/23,19.41,19.41,19.31,19.36,16.475,-1.07%,163782
|
| 2018/2/26,19.43,19.43,19.35,19.4,16.509,0.21%,170854
|
| 2018/2/27,19.3,19.3,19.17,19.27,16.398,-0.67%,696853
|
| 2018/2/28,19.15,19.17,19.01,19.03,16.194,-1.25%,262600
|
| 2018/3/1,18.92,19.05,18.87,19.01,16.177,-0.11%,175122
|
| 2018/3/2,19.01,19.01,18.87,18.93,16.109,-0.42%,57549
|
| 2018/3/5,18.7,18.81,18.65,18.79,15.989,-0.74%,104094
|
| 2018/3/6,18.96,18.96,18.83,18.85,16.041,0.32%,44016
|
| 2018/3/7,18.79,18.79,18.61,18.65,15.87,-1.06%,103617
|
| 2018/3/8,18.55,18.55,18.44,18.49,15.734,-0.86%,160183
|
| 2018/3/9,18.57,18.79,18.51,18.78,15.981,1.57%,252642
|
| 2018/3/12,18.64,18.66,18.51,18.51,15.751,-1.44%,334502
|
| 2018/3/13,18.65,18.72,18.58,18.69,15.904,0.97%,107744
|
| 2018/3/14,18.75,18.81,18.52,18.54,15.777,-0.80%,410417
|
| 2018/3/15,18.5,18.56,18.39,18.52,15.76,-0.11%,74087
|
| 2018/3/16,18.57,18.57,18.45,18.51,15.751,-0.05%,113898
|
| 2018/3/19,18.51,18.55,18.42,18.46,15.709,-0.27%,34349
|
| 2018/3/20,18.38,18.38,18.22,18.22,15.504,-1.30%,269046
|
| 2018/3/21,18.29,18.48,18.28,18.45,15.7,1.26%,79662
|
| 2018/3/22,18.35,18.35,18.12,18.2,15.487,-1.36%,63353
|
| 2018/3/23,18.2,18.23,18.05,18.06,15.368,-0.77%,165052
|
| 2018/3/26,18.23,18.28,18.16,18.2,15.487,0.78%,140220
|
| 2018/3/27,18.25,18.27,18.19,18.2,15.487,0.00%,72474
|
| 2018/3/28,18.11,18.25,18.11,18.2,15.487,0.00%,54169
|
| 2018/3/29,18.34,18.34,18.15,18.2,15.487,0.00%,332057
|
| 2018/4/2,18.16,18.36,18.16,18.22,15.504,0.11%,178172
|
| 2018/4/3,18.3,18.33,18.19,18.26,15.538,0.22%,724267
|
| 2018/4/4,17.96,18.16,17.96,18.16,15.453,-0.55%,306375
|
| 2018/4/5,18.02,18.3,18.02,18.24,15.521,0.44%,50905
|
| 2018/4/6,18.15,18.4,18.08,18.29,15.564,0.27%,65772
|
| 2018/4/9,18.5,18.59,18.44,18.47,15.717,0.98%,104275
|
| 2018/4/10,18.78,19.02,18.78,18.96,16.134,2.65%,627908
|
| 2018/4/11,18.93,19.05,18.88,18.97,16.143,0.05%,125691
|
| 2018/4/12,18.5,18.81,18.5,18.65,15.87,-1.69%,128483
|
| 2018/4/13,18.79,18.81,18.64,18.64,15.862,-0.05%,29640
|
| 2018/4/16,19.04,19.19,19.01,19.05,16.211,2.20%,117153
|
| 2018/4/17,19.06,19.26,19.06,19.22,16.355,0.89%,194664
|
| 2018/4/18,19.88,19.94,19.78,19.89,16.926,3.49%,316361
|
| 2018/4/19,19.76,19.76,19.31,19.58,16.662,-1.56%,540358
|
| 2018/4/20,19.47,19.65,19.43,19.61,16.687,0.15%,155293
|
| 2018/4/23,18.98,19.09,18.91,19,16.168,-3.11%,320565
|
| 2018/4/24,19.03,19.06,18.8,18.91,16.092,-0.47%,166301
|
| 2018/4/25,18.78,18.86,18.7,18.79,15.989,-0.63%,202138
|
| 2018/4/26,19,19,18.76,18.88,16.066,0.48%,281274
|
| 2018/4/27,18.57,18.73,18.47,18.62,15.845,-1.38%,262281
|
| 2018/4/30,18.62,18.69,18.57,18.62,15.845,0.00%,352651
|
| 2018/5/1,18.5,18.55,18.41,18.51,15.751,-0.59%,118121
|
| 2018/5/2,18.72,18.8,18.64,18.73,15.938,1.19%,314176
|
| 2018/5/3,18.8,18.85,18.48,18.59,15.819,-0.75%,36193
|
| 2018/5/4,18.68,18.87,18.68,18.83,16.024,1.29%,231551
|
| 2018/5/7,18.83,18.9,18.77,18.79,15.989,-0.21%,245175
|
| 2018/5/8,18.81,18.87,18.6,18.86,16.049,0.37%,104228
|
| 2018/5/9,18.71,18.87,18.71,18.85,16.041,-0.05%,254337
|
| 2018/5/10,18.89,18.95,18.81,18.85,16.041,0.00%,288674
|
| 2018/5/11,18.8,18.86,18.74,18.79,15.989,-0.32%,35579
|
| 2018/5/14,18.75,18.88,18.75,18.8,15.998,0.05%,384538
|
| 2018/5/15,18.71,18.82,18.67,18.78,15.981,-0.11%,104977
|
| 2018/5/16,18.79,18.82,18.75,18.76,15.964,-0.11%,123589
|
| 2018/5/17,18.7,18.79,18.66,18.74,15.947,-0.11%,62834
|
| 2018/5/18,18.69,18.76,18.66,18.69,15.904,-0.27%,40580
|
| 2018/5/21,18.74,18.84,18.74,18.8,15.998,0.59%,92437
|
| 2018/5/22,18.8,18.87,18.66,18.67,15.887,-0.69%,189015
|
| 2018/5/23,18.56,18.62,18.49,18.62,15.845,-0.27%,62990
|
| 2018/5/24,18.6,18.73,18.589,18.66,15.879,0.21%,116629
|
| 2018/5/25,18.66,18.7,18.52,18.65,15.87,-0.05%,79256
|
| 2018/5/29,18.64,18.71,18.57,18.59,15.819,-0.32%,150838
|
| 2018/5/30,18.65,18.802,18.65,18.78,15.981,1.02%,86676
|
| 2018/5/31,18.76,18.82,18.7,18.77,15.972,-0.05%,80443
|
| 2018/6/1,18.74,18.82,18.67,18.76,15.964,-0.05%,92954
|
| 2018/6/4,18.96,19.03,18.94,18.98,16.151,1.17%,618945
|
| 2018/6/5,19.17,19.43,19.1,19.3,16.423,1.69%,285433
|
| 2018/6/6,19.33,19.44,19.23,19.4,16.509,0.52%,180388
|
| 2018/6/7,19.37,19.43,19.16,19.16,16.304,-1.24%,143669
|
| 2018/6/8,19.31,19.46,19.31,19.45,16.551,1.51%,50755
|
| 2018/6/11,19.39,19.4,19.29,19.37,16.483,-0.41%,294883
|
| 2018/6/12,19.35,19.36,19.28,19.32,16.441,-0.26%,31414
|
| 2018/6/13,19.29,19.36,19.25,19.32,16.441,0.00%,117954
|
| 2018/6/14,19.12,19.16,19.04,19.07,16.228,-1.29%,48637
|
| 2018/6/15,18.8,18.84,18.64,18.65,15.87,-2.20%,302364
|
| 2018/6/18,18.55,18.69,18.55,18.66,15.879,0.05%,212861
|
| 2018/6/19,18.29,18.37,18.2,18.2,15.487,-2.47%,168491
|
| 2018/6/20,18.22,18.24,18.11,18.18,15.47,-0.11%,270894
|
| 2018/6/21,18.16,18.18,18.05,18.09,15.394,-0.50%,174417
|
| 2018/6/22,18.02,18.08,17.98,18.05,15.36,-0.22%,145533
|
| 2018/6/25,17.87,17.87,17.69,17.73,15.087,-1.77%,233951
|
| 2018/6/26,17.71,17.91,17.66,17.9,15.232,0.96%,64961
|
| 2018/6/27,17.91,18.05,17.79,17.79,15.139,-0.61%,195129
|
| 2018/6/28,17.7,17.79,17.69,17.77,15.122,-0.11%,42954
|
| 2018/6/29,17.74,17.76,17.59,17.59,14.968,-1.01%,124410
|
| 2018/7/2,17.49,17.52,17.36,17.44,14.841,-0.85%,143180
|
| 2018/7/3,17.46,17.5,17.25,17.28,14.705,-0.92%,41541
|
| 2018/7/5,17.01,17.03,16.87,16.89,14.373,-2.26%,509005
|
| 2018/7/6,16.9,17.05,16.9,17.02,14.483,0.77%,309047
|
| 2018/7/9,17.13,17.2,17.03,17.06,14.517,0.24%,72916
|
| 2018/7/10,16.96,17.01,16.78,16.81,14.305,-1.47%,797207
|
| 2018/7/11,16.48,16.5,16.38,16.46,14.007,-2.08%,237425
|
| 2018/7/12,16.61,16.62,16.47,16.5,14.041,0.24%,2039103
|
| 2018/7/13,16.5,16.53,16.44,16.47,14.015,-0.18%,483457
|
| 2018/7/16,16.44,16.44,16.26,16.34,13.905,-0.79%,199940
|
| 2018/7/17,16.33,16.4,16.26,16.28,13.854,-0.37%,123940
|
| 2018/7/18,16.36,16.55,16.34,16.52,14.058,1.47%,75036
|
| 2018/7/19,16.18,16.28,16.15,16.22,13.803,-1.82%,379179
|
| 2018/7/20,16.3,16.46,16.3,16.45,13.998,1.42%,63338
|
| 2018/7/23,16.54,16.54,16.41,16.44,13.99,-0.06%,87302
|
| 2018/7/24,16.77,16.89,16.67,16.67,14.185,1.40%,96092
|
| 2018/7/25,16.69,16.8,16.6,16.8,14.296,0.78%,111947
|
| 2018/7/26,16.6,16.66,16.57,16.6,14.126,-1.19%,53291
|
| 2018/7/27,16.58,16.68,16.54,16.57,14.1,-0.18%,49861
|
| 2018/7/30,16.55,16.63,16.51,16.55,14.083,-0.12%,54293
|
| 2018/7/31,16.67,16.83,16.66,16.79,14.288,1.45%,100208
|
| 2018/8/1,16.47,16.51,16.31,16.36,13.922,-2.56%,182552
|
| 2018/8/2,16.34,16.41,16.32,16.33,13.896,-0.18%,548902
|
| 2018/8/3,16.45,16.58,16.43,16.46,14.007,0.80%,113695
|
| 2018/8/6,16.34,16.43,16.29,16.4,13.956,-0.36%,53835
|
| 2018/8/7,16.49,16.52,16.43,16.44,13.99,0.24%,178470
|
| 2018/8/8,16.65,16.7,16.56,16.7,14.211,1.58%,189668
|
| 2018/8/9,16.83,16.87,16.56,16.56,14.092,-0.84%,165587
|
| 2018/8/10,16.46,16.63,16.42,16.44,13.99,-0.72%,90130
|
| 2018/8/13,16.43,16.47,16.26,16.28,13.854,-0.97%,122758
|
| 2018/8/14,16.17,16.2,16.07,16.14,13.734,-0.86%,251716
|
| 2018/8/15,15.77,15.85,15.42,15.54,13.224,-3.72%,245137
|
| 2018/8/16,15.73,15.9,15.73,15.75,13.403,1.35%,189737
|
| 2018/8/17,15.75,15.97,15.75,15.97,13.59,1.40%,87385
|
| 2018/8/20,15.95,15.98,15.91,15.96,13.581,-0.06%,59721
|
| 2018/8/21,16.1,16.13,16.06,16.09,13.692,0.81%,27892
|
| 2018/8/22,16.13,16.16,16.08,16.14,13.734,0.31%,54246
|
| 2018/8/23,16.04,16.14,16,16.11,13.709,-0.19%,47766
|
| 2018/8/24,16.36,16.51,16.35,16.38,13.939,1.68%,45450
|
| 2018/8/27,16.4,16.46,16.34,16.35,13.913,-0.18%,466229
|
| 2018/8/28,16.59,16.66,16.54,16.55,14.083,1.22%,319875
|
| 2018/8/29,16.55,16.64,16.54,16.59,14.117,0.24%,49710
|
| 2018/8/30,16.49,16.49,16.26,16.3,13.871,-1.75%,151227
|
| 2018/8/31,16.45,16.52,16.27,16.29,13.862,-0.06%,65548
|
| 2018/9/4,15.84,15.93,15.81,15.87,13.505,-2.58%,69664
|
| 2018/9/5,15.93,16,15.9,15.91,13.539,0.25%,730258
|
| 2018/9/6,16.02,16.09,15.91,15.92,13.547,0.06%,127990
|
| 2018/9/7,15.94,16.05,15.84,15.87,13.505,-0.31%,263318
|
| 2018/9/10,16,16.02,15.85,15.86,13.496,-0.06%,198212
|
| 2018/9/11,15.66,15.72,15.63,15.65,13.317,-1.32%,201035
|
| 2018/9/12,15.71,15.98,15.67,15.97,13.59,2.04%,86888
|
| 2018/9/13,16.01,16.03,15.81,15.82,13.462,-0.94%,344511
|
| 2018/9/14,15.85,15.85,15.53,15.56,13.241,-1.64%,153009
|
| 2018/9/17,15.6,15.71,15.58,15.7,13.36,0.90%,317157
|
| 2018/9/18,15.91,15.98,15.84,15.96,13.581,1.66%,179803
|
| 2018/9/19,15.99,16.09,15.96,16.01,13.624,0.31%,211636
|
| 2018/9/20,16.12,16.33,16.07,16.26,13.837,1.56%,473035
|
| 2018/9/21,16.32,16.67,16.32,16.55,14.083,1.78%,322349
|
| 2018/9/24,16.62,16.7,16.45,16.45,13.998,-0.60%,171669
|
| 2018/9/25,16.59,16.62,16.48,16.54,14.075,0.55%,355105
|
| 2018/9/26,16.55,16.64,16.49,16.51,14.049,-0.18%,248550
|
| 2018/9/27,16.31,16.4,16.26,16.34,13.905,-1.03%,57958
|
| 2018/9/28,16.58,16.76,16.58,16.62,14.143,1.71%,164535
|
| 2018/10/1,16.55,16.83,16.55,16.78,14.279,0.96%,214984
|
| 2018/10/2,16.94,17.18,16.9,16.93,14.407,0.89%,1529645
|
| 2018/10/3,17.07,17.35,17.06,17.3,14.722,2.19%,381113
|
| 2018/10/4,17.34,17.37,16.84,16.88,14.364,-2.43%,131694
|
| 2018/10/5,16.88,16.88,16.67,16.71,14.22,-1.01%,100015
|
| 2018/10/8,16.5,16.63,16.48,16.63,14.151,-0.48%,113280
|
| 2018/10/9,16.66,16.81,16.55,16.79,14.288,0.96%,168112
|
| 2018/10/10,16.7,16.71,16.49,16.51,14.049,-1.67%,417626
|
| 2018/10/11,16.54,16.7,16.37,16.44,13.99,-0.42%,197895
|
| 2018/10/12,16.72,16.78,16.58,16.65,14.168,1.28%,1171273
|
| 2018/10/15,16.73,16.78,16.5,16.52,14.058,-0.78%,97431
|
| 2018/10/16,16.54,16.57,16.49,16.53,14.066,0.06%,523298
|
| 2018/10/17,16.59,16.71,16.53,16.63,14.151,0.60%,90048
|
| 2018/10/18,16.53,16.6,16.5,16.51,14.049,-0.72%,91506
|
| 2018/10/19,16.5,16.57,16.49,16.54,14.075,0.18%,221102
|
| 2018/10/22,16.64,16.65,16.59,16.6,14.126,0.36%,73054
|
| 2018/10/23,16.54,16.61,16.48,16.61,14.134,0.06%,81684
|
| 2018/10/24,16.61,16.66,16.52,16.53,14.066,-0.48%,381843
|
| 2018/10/25,16.45,16.54,16.45,16.51,14.049,-0.12%,15369
|
| 2018/10/26,16.43,16.57,16.4,16.56,14.092,0.30%,56357
|
| 2018/10/29,16.49,16.53,16.23,16.28,13.854,-1.69%,250671
|
| 2018/10/30,16.22,16.25,16.08,16.09,13.692,-1.17%,387184
|
| 2018/10/31,16.08,16.12,15.88,15.89,13.522,-1.24%,497276
|
| 2018/11/1,16.09,16.28,16.07,16.19,13.777,1.89%,82468
|
| 2018/11/2,16.38,16.5,16.33,16.4,13.956,1.30%,1216477
|
| 2018/11/5,16.23,16.26,16.19,16.24,13.82,-0.98%,115050
|
| 2018/11/6,16.17,16.24,16.03,16.06,13.666,-1.11%,78140
|
| 2018/11/7,16.04,16.16,16.02,16.12,13.717,0.37%,73487
|
| 2018/11/8,16.14,16.26,16.13,16.16,13.751,0.25%,82815
|
| 2018/11/9,16.05,16.14,16,16.02,13.632,-0.87%,74879
|
| 2018/11/12,15.97,16.03,15.91,15.93,13.556,-0.56%,145371
|
| 2018/11/13,16.06,16.06,15.91,15.95,13.573,0.13%,62832
|
| 2018/11/14,15.94,16.11,15.94,16.1,13.7,0.94%,234488
|
| 2018/11/15,16.25,16.3,16.2,16.21,13.794,0.68%,91630
|
| 2018/11/16,16.37,16.52,16.35,16.51,14.049,1.85%,157651
|
| 2018/11/19,16.43,16.44,16.34,16.36,13.922,-0.91%,97817
|
| 2018/11/20,16.33,16.35,16.14,16.18,13.768,-1.10%,122638
|
| 2018/11/21,16.3,16.39,16.3,16.35,13.913,1.05%,54944
|
| 2018/11/23,16.15,16.22,16.11,16.16,13.751,-1.16%,64269
|
| 2018/11/26,16.04,16.19,16.01,16.14,13.734,-0.12%,184385
|
| 2018/11/27,15.97,16.01,15.86,15.86,13.496,-1.73%,106151
|
| 2018/11/28,15.98,16.17,15.98,16.14,13.734,1.77%,46828
|
| 2018/11/29,16.09,16.16,16.07,16.07,13.675,-0.43%,46297
|
| 2018/11/30,16.11,16.33,16.1,16.29,13.862,1.37%,77156
|
| 2018/12/3,16.53,16.55,16.42,16.44,13.99,0.92%,269491
|
| 2018/12/4,16.55,16.58,16.38,16.41,13.964,-0.18%,539902
|
| 2018/12/6,16.27,16.35,16.24,16.35,13.913,-0.37%,162227
|
| 2018/12/7,16.48,16.52,16.32,16.34,13.905,-0.06%,124451
|
| 2018/12/10,16.35,16.36,16.19,16.25,13.828,-0.55%,32284
|
| 2018/12/11,16.43,16.48,16.32,16.34,13.905,0.55%,30904
|
| 2018/12/12,16.3,16.3,16.21,16.23,13.811,-0.67%,89065
|
| 2018/12/13,16.29,16.29,16.21,16.24,13.82,0.06%,120717
|
| 2018/12/14,16.09,16.16,16.02,16.11,13.709,-0.80%,54607
|
| 2018/12/17,16.16,16.21,16.092,16.16,13.751,0.31%,108098
|
| 2018/12/18,16.02,16.06,15.89,15.92,13.547,-1.49%,75163
|
| 2018/12/19,15.97,16.09,15.84,15.88,13.513,-0.25%,153885
|
| 2018/12/20,16.03,16.1,15.99,16.06,13.666,1.13%,99009
|
| 2018/12/21,15.93,15.97,15.84,15.84,13.479,-1.37%,232000
|
| 2018/12/24,15.71,15.71,15.52,15.57,13.457,-1.70%,120238
|
| 2018/12/26,15.7,15.8,15.61,15.72,13.587,0.96%,118844
|
| 2018/12/27,15.59,15.62,15.43,15.59,13.474,-0.83%,112265
|
| 2018/12/28,15.54,15.57,15.37,15.41,13.319,-1.15%,42755
|
| 2018/12/31,15.43,15.46,15.33,15.39,13.301,-0.13%,45061
|
| 2019/1/2,15.24,15.3,15.04,15.09,13.042,-1.95%,96574
|
| 2019/1/3,15.09,15.21,14.91,15.18,13.12,0.60%,85754
|
| 2019/1/4,15.3,15.46,15.3,15.4,13.31,1.45%,48012
|
| 2019/1/7,15.42,15.6,15.42,15.56,13.448,1.04%,99701
|
| 2019/1/8,15.47,15.54,15.45,15.49,13.388,-0.45%,15493
|
| 2019/1/9,15.46,15.55,15.44,15.48,13.379,-0.06%,53424
|
| 2019/1/10,15.35,15.45,15.33,15.39,13.301,-0.58%,13050
|
| 2019/1/11,15.41,15.53,15.39,15.47,13.371,0.52%,73883
|
| 2019/1/14,15.38,15.4,15.3,15.36,13.276,-0.71%,58512
|
| 2019/1/15,15.47,15.51,15.39,15.43,13.336,0.46%,28783
|
| 2019/1/16,15.48,15.6,15.47,15.54,13.431,0.71%,66915
|
| 2019/1/17,15.49,15.75,15.48,15.74,13.604,1.29%,69122
|
| 2019/1/18,15.81,15.89,15.74,15.82,13.673,0.51%,140879
|
| 2019/1/22,15.77,15.8,15.75,15.78,13.639,-0.25%,73924
|
| 2019/1/23,15.86,15.95,15.86,15.9,13.742,0.76%,69672
|
| 2019/1/24,15.83,15.91,15.83,15.87,13.716,-0.19%,9974
|
| 2019/1/25,15.99,16.19,15.99,16.18,13.984,1.95%,43265
|
| 2019/1/28,16.05,16.07,15.96,15.99,13.82,-1.17%,45077
|
| 2019/1/29,16.15,16.18,16.07,16.07,13.889,0.50%,122862
|
| 2019/1/30,16.19,16.33,16.19,16.3,14.088,1.43%,235152
|
| 2019/1/31,16.39,16.43,16.34,16.37,14.148,0.43%,399936
|
| 2019/2/1,16.37,16.38,16.31,16.31,14.097,-0.37%,388045
|
| 2019/2/4,16.42,16.59,16.4,16.57,14.321,1.59%,638451
|
| 2019/2/5,16.56,16.58,16.45,16.48,14.244,-0.54%,535881
|
| 2019/2/6,16.43,16.44,16.34,16.37,14.148,-0.67%,93972
|
| 2019/2/7,16.34,16.45,16.34,16.36,14.14,-0.06%,147215
|
| 2019/2/8,16.26,16.29,16.2,16.25,14.045,-0.67%,108470
|
| 2019/2/11,15.98,16.06,15.98,16.04,13.863,-1.29%,232634
|
| 2019/2/12,15.94,15.94,15.89,15.9,13.742,-0.87%,87329
|
| 2019/2/13,15.94,15.99,15.91,15.95,13.785,0.31%,44151
|
| 2019/2/14,15.88,15.9,15.81,15.85,13.699,-0.63%,692155
|
| 2019/2/15,16.04,16.14,16.02,16.14,13.95,1.83%,42713
|
| 2019/2/19,16.11,16.22,16.11,16.22,14.019,0.50%,68680
|
| 2019/2/20,16.3,16.41,16.3,16.38,14.157,0.99%,68171
|
| 2019/2/21,16.34,16.43,16.32,16.41,14.183,0.18%,114237
|
| 2019/2/22,16.58,16.63,16.55,16.57,14.321,0.98%,23043
|
| 2019/2/25,16.69,16.7,16.58,16.59,14.339,0.12%,102742
|
| 2019/2/26,16.56,16.71,16.56,16.68,14.416,0.54%,51144
|
| 2019/2/27,16.72,16.78,16.67,16.78,14.503,0.60%,66166
|
| 2019/2/28,16.73,16.8,16.67,16.69,14.425,-0.54%,71326
|
| 2019/3/1,16.82,16.82,16.65,16.69,14.425,0.00%,101563
|
| 2019/3/4,16.61,16.62,16.44,16.49,14.252,-1.20%,923972
|
| 2019/3/5,16.62,16.69,16.6,16.6,14.347,0.67%,252281
|
| 2019/3/6,16.64,16.66,16.55,16.6,14.347,0.00%,63479
|
| 2019/3/7,16.5,16.52,16.42,16.42,14.192,-1.08%,251060
|
| 2019/3/8,16.38,16.45,16.36,16.42,14.192,0.00%,84507
|
| 2019/3/11,16.44,16.53,16.39,16.51,14.269,0.55%,908831
|
| 2019/3/12,16.76,16.79,16.73,16.78,14.503,1.64%,91549
|
| 2019/3/13,16.78,16.86,16.78,16.81,14.529,0.18%,139775
|
| 2019/3/14,16.72,16.76,16.67,16.71,14.442,-0.59%,49617
|
| 2019/3/15,16.64,16.71,16.63,16.65,14.39,-0.36%,104840
|
| 2019/3/18,16.76,16.77,16.68,16.72,14.451,0.42%,81602
|
| 2019/3/19,16.75,16.89,16.75,16.83,14.546,0.66%,39692
|
| 2019/3/20,16.94,17.03,16.93,17.01,14.702,1.07%,285150
|
| 2019/3/21,16.85,16.91,16.75,16.81,14.529,-1.18%,39637
|
| 2019/3/22,16.73,16.73,16.59,16.66,14.399,-0.89%,51633
|
| 2019/3/25,16.59,16.71,16.59,16.67,14.408,0.06%,120025
|
| 2019/3/26,16.69,16.82,16.69,16.82,14.537,0.90%,37947
|
| 2019/3/27,16.78,16.84,16.74,16.81,14.529,-0.06%,19440
|
| 2019/3/28,16.77,16.82,16.77,16.8,14.52,-0.06%,8437
|
| 2019/3/29,17.01,17.07,16.98,17.04,14.728,1.43%,151361
|
| 2019/4/1,17.07,17.11,16.92,16.94,14.641,-0.59%,468925
|
| 2019/4/2,16.87,16.87,16.78,16.81,14.529,-0.77%,298272
|
| 2019/4/3,16.92,17.06,16.91,17.02,14.71,1.25%,78659
|
| 2019/4/4,16.97,17.01,16.87,17.01,14.702,-0.06%,93696
|
| 2019/4/5,16.92,16.93,16.88,16.89,14.598,-0.71%,123831
|
| 2019/4/8,16.97,17,16.89,16.9,14.607,0.06%,38044
|
| 2019/4/9,16.93,16.93,16.84,16.85,14.563,-0.30%,69750
|
| 2019/4/10,16.87,16.89,16.83,16.86,14.572,0.06%,10015
|
| 2019/4/11,16.82,16.86,16.75,16.78,14.503,-0.47%,168925
|
| 2019/4/12,16.91,16.97,16.89,16.93,14.632,0.89%,50733
|
| 2019/4/15,16.84,16.9,16.81,16.89,14.598,-0.24%,18473
|
| 2019/4/16,16.73,16.73,16.687,16.71,14.442,-1.07%,11177
|
| 2019/4/17,16.81,16.81,16.69,16.7,14.434,-0.06%,12734
|
| 2019/4/18,16.58,16.68,16.55,16.67,14.408,-0.18%,90256
|
| 2019/4/22,16.58,16.64,16.58,16.64,14.382,-0.18%,31957
|
| 2019/4/23,16.52,16.58,16.47,16.56,14.313,-0.48%,130993
|
| 2019/4/24,16.54,16.57,16.52,16.56,14.313,0.00%,72847
|
| 2019/4/25,16.45,16.47,16.41,16.42,14.192,-0.85%,98579
|
| 2019/4/26,16.46,16.485,16.44,16.47,14.235,0.30%,54683
|
| 2019/4/29,16.41,16.54,16.41,16.5,14.261,0.18%,28467
|
| 2019/4/30,16.56,16.57,16.49,16.55,14.304,0.30%,55436
|
| 2019/5/1,16.3,16.33,16.16,16.18,13.984,-2.24%,131388
|
| 2019/5/2,16.18,16.26,16.15,16.17,13.976,-0.06%,322913
|
| 2019/5/3,16.28,16.37,16.22,16.24,14.036,0.43%,37757
|
| 2019/5/6,16.18,16.29,16.18,16.29,14.079,0.31%,29937
|
| 2019/5/7,16.07,16.1,16.02,16.04,13.863,-1.53%,63515
|
| 2019/5/8,15.92,15.92,15.85,15.85,13.699,-1.18%,13400
|
| 2019/5/9,15.74,15.9,15.72,15.84,13.69,-0.06%,14169
|
| 2019/5/10,15.78,15.94,15.78,15.9,13.742,0.38%,130374
|
| 2019/5/13,15.64,15.67,15.59,15.65,13.526,-1.57%,28593
|
| 2019/5/14,15.68,15.8,15.68,15.76,13.621,0.70%,76923
|
| 2019/5/15,15.74,15.96,15.74,15.92,13.76,1.02%,14420
|
| 2019/5/16,15.98,16.03,15.93,15.95,13.785,0.19%,21043
|
| 2019/5/17,15.85,15.87,15.73,15.75,13.613,-1.25%,37517
|
| 2019/5/20,15.69,15.72,15.59,15.63,13.509,-0.76%,11174
|
| 2019/5/21,15.6,15.64,15.54,15.63,13.509,0.00%,9674
|
| 2019/5/22,15.48,15.48,15.4,15.4,13.31,-1.47%,20957
|
| 2019/5/23,15.38,15.45,15.34,15.44,13.345,0.26%,8526
|
| 2019/5/24,15.52,15.62,15.51,15.57,13.457,0.84%,20135
|
| 2019/5/28,15.61,15.63,15.55,15.57,13.457,0.00%,31942
|
| 2019/5/29,15.44,15.48,15.42,15.47,13.371,-0.64%,22824
|
| 2019/5/30,15.45,15.45,15.4,15.43,13.336,-0.26%,22583
|
| 2019/5/31,15.3,15.42,15.27,15.29,13.215,-0.91%,99860
|
| 2019/6/3,15.3,15.33,15.18,15.21,13.146,-0.52%,99232
|
| 2019/6/4,15.16,15.28,15.16,15.28,13.206,0.46%,506277
|
| 2019/6/5,15.23,15.23,15.06,15.12,13.068,-1.05%,17265
|
| 2019/6/6,15.25,15.31,15.2,15.28,13.206,1.06%,44586
|
| 2019/6/7,15.11,15.258,15.11,15.12,13.068,-1.05%,79414
|
| 2019/6/10,15.193,15.288,15.193,15.23,13.163,0.73%,35026
|
| 2019/6/11,15.44,15.46,15.33,15.36,13.276,0.85%,109903
|
| 2019/6/12,15.32,15.4,15.32,15.33,13.25,-0.20%,58197
|
| 2019/6/13,15.31,15.33,15.26,15.26,13.189,-0.46%,224021
|
| 2019/6/14,15.17,15.17,15.1,15.1,13.051,-1.05%,151730
|
| 2019/6/17,15.02,15.2,15.02,15.16,13.103,0.40%,125825
|
| 2019/6/18,15.21,15.44,15.21,15.42,13.327,1.72%,60198
|
| 2019/6/19,15.37,15.38,15.266,15.34,13.258,-0.52%,41949
|
| 2019/6/20,15.47,15.52,15.31,15.34,13.258,0.00%,1517306
|
| 2019/6/21,15.23,15.29,15.19,15.19,13.129,-0.98%,75506
|
| 2019/6/24,15.34,15.49,15.34,15.49,13.388,1.97%,38945
|
| 2019/6/25,15.57,15.7,15.57,15.64,13.518,0.97%,418207
|
| 2019/6/26,15.62,15.67,15.5,15.54,13.431,-0.64%,33468
|
| 2019/6/27,15.46,15.52,15.39,15.48,13.379,-0.39%,174128
|
| 2019/6/28,15.5,15.55,15.44,15.5,13.397,0.13%,88714
|
| 2019/7/1,15.41,15.45,15.32,15.36,13.276,-0.90%,68900
|
| 2019/7/2,15.25,15.29,15.21,15.28,13.206,-0.52%,134340
|
| 2019/7/3,15.29,15.32,15.26,15.31,13.232,0.20%,313086
|
| 2019/7/5,15.18,15.26,15.18,15.25,13.18,-0.39%,74745
|
| 2019/7/8,15.22,15.22,15.13,15.13,13.077,-0.79%,32134
|
| 2019/7/9,15.09,15.13,15.02,15.13,13.077,0.00%,40741
|
| 2019/7/10,15.28,15.4,15.28,15.37,13.284,1.59%,26808
|
| 2019/7/11,15.32,15.38,15.27,15.29,13.215,-0.52%,60867
|
| 2019/7/12,15.26,15.41,15.26,15.4,13.31,0.72%,29104
|
| 2019/7/15,15.45,15.5,15.4,15.5,13.397,0.65%,87525
|
| 2019/7/16,15.49,15.65,15.49,15.49,13.388,-0.06%,69286
|
| 2019/7/17,15.5,15.59,15.49,15.56,13.448,0.45%,68637
|
| 2019/7/18,15.61,15.64,15.52,15.55,13.44,-0.06%,87942
|
| 2019/7/19,15.69,15.69,15.51,15.51,13.405,-0.26%,73894
|
| 2019/7/22,15.48,15.48,15.38,15.39,13.301,-0.77%,72167
|
| 2019/7/23,15.36,15.43,15.33,15.41,13.319,0.13%,30607
|
| 2019/7/24,15.44,15.51,15.44,15.49,13.388,0.52%,24425
|
| 2019/7/25,15.44,15.48,15.39,15.41,13.319,-0.52%,31826
|
| 2019/7/26,15.36,15.37,15.31,15.36,13.276,-0.32%,104868
|
| 2019/7/29,15.41,15.49,15.4,15.49,13.388,0.85%,30711
|
| 2019/7/30,15.4,15.43,15.32,15.37,13.284,-0.77%,33804
|
| 2019/7/31,15.31,15.32,15.25,15.29,13.215,-0.52%,143841
|
| 2019/8/1,15.16,15.19,15.02,15.07,13.025,-1.44%,67224
|
| 2019/8/2,14.9,14.93,14.81,14.83,12.817,-1.59%,283704
|
| 2019/8/5,14.72,14.76,14.69,14.74,12.74,-0.61%,92893
|
| 2019/8/6,14.75,14.77,14.7,14.73,12.731,-0.07%,28333
|
| 2019/8/7,14.56,14.7,14.54,14.67,12.679,-0.41%,51385
|
| 2019/8/8,14.78,14.84,14.75,14.81,12.8,0.95%,36062
|
| 2019/8/9,14.76,14.78,14.62,14.66,12.671,-1.01%,26818
|
| 2019/8/12,14.66,14.7,14.65,14.68,12.688,0.14%,12579
|
| 2019/8/13,14.68,14.98,14.68,14.94,12.913,1.77%,76693
|
| 2019/8/14,14.67,14.76,14.67,14.72,12.722,-1.47%,178903
|
| 2019/8/15,14.73,14.74,14.69,14.71,12.714,-0.07%,64971
|
| 2019/8/16,14.71,14.8,14.71,14.73,12.731,0.14%,38835
|
| 2019/8/19,14.75,14.79,14.71,14.71,12.714,-0.14%,44942
|
| 2019/8/20,14.66,14.67,14.58,14.61,12.627,-0.68%,14052
|
| 2019/8/21,14.68,14.77,14.68,14.77,12.766,1.10%,32664
|
| 2019/8/22,14.67,14.67,14.57,14.61,12.627,-1.08%,35505
|
| 2019/8/23,14.61,14.66,14.52,14.54,12.567,-0.48%,47760
|
| 2019/8/26,14.56,14.58,14.44,14.46,12.498,-0.55%,37811
|
| 2019/8/27,14.54,14.68,14.54,14.62,12.636,1.11%,34991
|
| 2019/8/28,14.57,14.61,14.56,14.59,12.61,-0.21%,66981
|
| 2019/8/29,14.58,14.63,14.56,14.58,12.601,-0.07%,14762
|
| 2019/8/30,14.54,14.6,14.44,14.49,12.524,-0.62%,29035
|
| 2019/9/3,14.38,14.45,14.32,14.45,12.489,-0.28%,128951
|
| 2019/9/4,14.67,14.83,14.67,14.8,12.792,2.42%,371063
|
| 2019/9/5,14.97,15.01,14.94,15.01,12.973,1.42%,231297
|
| 2019/9/6,14.91,14.99,14.91,14.92,12.895,-0.60%,50605
|
| 2019/9/9,14.94,14.97,14.92,14.94,12.913,0.13%,20931
|
| 2019/9/10,14.95,15.11,14.95,15.08,13.034,0.94%,66807
|
| 2019/9/11,15.08,15.13,15.04,15.05,13.008,-0.20%,18659
|
| 2019/9/12,14.99,15.14,14.96,15.03,12.99,-0.13%,64011
|
| 2019/9/13,15.23,15.3,15.23,15.29,13.215,1.73%,16134
|
| 2019/9/16,15.23,15.23,15.05,15.06,13.016,-1.50%,997580
|
| 2019/9/17,14.98,15.03,14.95,15.01,12.973,-0.33%,89900
|
| 2019/9/18,14.93,14.95,14.88,14.91,12.887,-0.67%,29716
|
| 2019/9/19,14.92,14.94,14.86,14.91,12.887,0.00%,8986
|
| 2019/9/20,14.96,14.96,14.82,14.82,12.809,-0.60%,12679
|
| 2019/9/23,14.89,14.96,14.89,14.95,12.921,0.88%,5885
|
| 2019/9/24,14.8,14.82,14.74,14.77,12.766,-1.20%,30552
|
| 2019/9/25,14.74,14.79,14.7,14.74,12.74,-0.20%,23459
|
| 2019/9/26,14.83,14.83,14.65,14.67,12.679,-0.47%,28075
|
| 2019/9/27,14.69,14.75,14.69,14.75,12.748,0.55%,23107
|
| 2019/9/30,14.81,14.86,14.76,14.77,12.766,0.14%,140350
|
| 2019/10/1,14.66,14.7,14.57,14.68,12.688,-0.61%,78241
|
| 2019/10/2,14.62,14.67,14.58,14.62,12.636,-0.41%,611103
|
| 2019/10/3,14.49,14.57,14.43,14.54,12.567,-0.55%,22301
|
| 2019/10/4,14.53,14.65,14.53,14.65,12.662,0.76%,46968
|
| 2019/10/7,14.62,14.7,14.62,14.65,12.662,0.00%,17532
|
| 2019/10/8,14.63,14.71,14.63,14.67,12.679,0.14%,46458
|
| 2019/10/9,14.68,14.72,14.67,14.69,12.696,0.14%,15927
|
| 2019/10/10,14.83,14.97,14.83,14.89,12.869,1.36%,29372
|
| 2019/10/11,14.97,15.07,14.97,14.98,12.947,0.60%,373337
|
| 2019/10/14,14.97,15.03,14.95,15.01,12.973,0.20%,21342
|
| 2019/10/15,15.01,15.05,14.99,15,12.964,-0.07%,8200
|
| 2019/10/16,14.94,14.98,14.9,14.94,12.913,-0.40%,95085
|
| 2019/10/17,15.05,15.07,14.98,15.04,12.999,0.67%,12752
|
| 2019/10/18,15.13,15.19,15.13,15.16,13.103,0.80%,45911
|
| 2019/10/21,15.22,15.23,15.15,15.16,13.103,0.00%,73626
|
| 2019/10/22,15.19,15.2,15.08,15.09,13.042,-0.46%,175383
|
| 2019/10/23,15.15,15.24,15.15,15.22,13.155,0.86%,36441
|
| 2019/10/24,15.24,15.27,15.23,15.26,13.189,0.26%,7249
|
| 2019/10/25,15.28,15.4,15.28,15.38,13.293,0.79%,149014
|
| 2019/10/28,15.42,15.45,15.4,15.44,13.345,0.39%,68203
|
| 2019/10/29,15.42,15.5,15.42,15.48,13.379,0.26%,55996
|
| 2019/10/30,15.38,15.46,15.38,15.4,13.31,-0.52%,113875
|
| 2019/10/31,15.32,15.32,15.2,15.27,13.198,-0.84%,64894
|
| 2019/11/1,15.35,15.52,15.32,15.5,13.397,1.51%,162668
|
| 2019/11/4,15.57,15.63,15.57,15.59,13.474,0.58%,632256
|
| 2019/11/5,15.72,15.75,15.57,15.61,13.492,0.13%,109885
|
| 2019/11/6,15.47,15.52,15.43,15.44,13.345,-1.09%,119074
|
| 2019/11/7,15.53,15.64,15.53,15.54,13.431,0.65%,32765
|
| 2019/11/8,15.5,15.55,15.48,15.53,13.422,-0.06%,171495
|
| 2019/11/11,15.43,15.46,15.38,15.38,13.293,-0.97%,94853
|
| 2019/11/12,15.33,15.35,15.29,15.32,13.241,-0.39%,104788
|
| 2019/11/13,15.22,15.22,15.14,15.17,13.111,-0.98%,678051
|
| 2019/11/14,15.06,15.07,15.01,15.03,12.99,-0.92%,12320
|
| 2019/11/15,15.05,15.08,15.04,15.06,13.016,0.20%,6038
|
| 2019/11/18,14.97,14.97,14.89,14.89,12.869,-1.13%,62171
|
| 2019/11/19,14.94,14.97,14.88,14.94,12.913,0.34%,9426
|
| 2019/11/20,14.98,14.98,14.86,14.9,12.878,-0.27%,18032
|
| 2019/11/21,14.82,14.88,14.8,14.88,12.861,-0.13%,26545
|
| 2019/11/22,14.81,14.9,14.81,14.87,12.852,-0.07%,15486
|
| 2019/11/25,14.8,14.88,14.8,14.86,12.843,-0.07%,497735
|
| 2019/11/26,14.9,15.03,14.88,15.01,12.973,1.01%,25505
|
| 2019/11/27,14.95,15.04,14.95,15.04,12.999,0.20%,35827
|
| 2019/11/29,14.9,14.91,14.85,14.9,12.878,-0.93%,18613
|
| 2019/12/2,14.84,14.92,14.82,14.86,12.843,-0.27%,207981
|
| 2019/12/3,14.8,14.8,14.66,14.73,12.731,-0.87%,259860
|
| 2019/12/4,14.77,14.83,14.76,14.82,12.809,0.61%,98449
|
| 2019/12/5,14.68,14.79,14.68,14.77,12.766,-0.34%,40135
|
| 2019/12/6,14.8,15.01,14.8,14.97,12.938,1.35%,25996
|
| 2019/12/9,14.95,15.02,14.87,14.94,12.913,-0.20%,57232
|
| 2019/12/10,14.89,14.96,14.88,14.92,12.895,-0.13%,27703
|
| 2019/12/11,15.04,15.04,14.97,14.99,12.956,0.47%,20315
|
| 2019/12/12,14.91,15.19,14.91,15.17,13.111,1.20%,15788
|
| 2019/12/13,15.12,15.29,15.04,15.07,13.025,-0.66%,41845
|
| 2019/12/16,15.19,15.26,15.17,15.17,13.111,0.66%,56853
|
| 2019/12/17,15.2,15.24,15.15,15.19,13.129,0.13%,7738
|
| 2019/12/18,15.22,15.29,15.21,15.25,13.18,0.39%,19717
|
| 2019/12/19,15.3,15.4,15.3,15.4,13.31,0.98%,47804
|
| 2019/12/20,15.37,15.42,15.37,15.41,13.319,0.06%,36950
|
| 2019/12/23,15.04,15.05,15,15,13.2,-2.66%,17555
|
| 2019/12/24,15,15.05,14.94,14.97,13.174,-0.20%,231114
|
| 2019/12/26,15.05,15.1,15.01,15.01,13.209,0.27%,15123
|
| 2019/12/27,15.05,15.19,15.05,15.17,13.35,1.07%,294769
|
| 2019/12/30,15.18,15.19,15.11,15.16,13.341,-0.07%,101198
|
| 2019/12/31,15,15.02,14.92,14.94,13.148,-1.45%,392936
|
| 2020/1/2,14.91,15.1,14.91,15.1,13.288,1.07%,103709
|
| 2020/1/3,15.01,15.1,15.01,15.08,13.271,-0.13%,685088
|
| 2020/1/6,15.07,15.14,15.07,15.14,13.324,0.40%,27313
|
| 2020/1/7,15.19,15.21,15.13,15.21,13.385,0.46%,14815
|
| 2020/1/8,15.18,15.25,15.18,15.25,13.42,0.26%,31300
|
| 2020/1/9,15.26,15.33,15.15,15.16,13.341,-0.59%,37057
|
| 2020/1/10,15.12,15.23,15.12,15.22,13.394,0.40%,54072
|
| 2020/1/13,15.2,15.28,15.19,15.25,13.42,0.20%,60800
|
| 2020/1/14,15.21,15.34,15.21,15.3,13.464,0.33%,35530
|
| 2020/1/15,15.24,15.34,15.22,15.31,13.473,0.07%,47975
|
| 2020/1/16,15.42,15.46,15.32,15.34,13.5,0.20%,45708
|
| 2020/1/17,15.4,15.44,15.38,15.38,13.535,0.26%,40965
|
| 2020/1/21,15.41,15.41,15.38,15.41,13.561,0.20%,73807
|
| 2020/1/22,15.27,15.27,15.17,15.21,13.385,-1.30%,19771
|
| 2020/1/23,15.09,15.09,14.9,14.99,13.192,-1.45%,115660
|
| 2020/1/24,14.83,14.86,14.79,14.86,13.077,-0.87%,29219
|
| 2020/1/27,14.54,14.57,14.43,14.44,12.708,-2.83%,54437
|
| 2020/1/28,14.43,14.43,14.36,14.38,12.655,-0.42%,32525
|
| 2020/1/29,14.3,14.3,14.21,14.24,12.532,-0.97%,20398
|
| 2020/1/30,14.2,14.2,14.06,14.18,12.479,-0.42%,86601
|
| 2020/1/31,14.07,14.11,13.98,14.1,12.408,-0.56%,52059
|
| 2020/2/3,13.98,13.99,13.84,13.88,12.215,-1.56%,106226
|
| 2020/2/4,14.02,14.05,13.97,14.02,12.338,1.01%,1048295
|
| 2020/2/5,14.19,14.26,14.15,14.25,12.54,1.64%,71432
|
| 2020/2/6,14.26,14.32,14.22,14.28,12.567,0.21%,85120
|
| 2020/2/7,13.98,14.11,13.98,14.07,12.382,-1.47%,141379
|
| 2020/2/10,13.95,14.01,13.9,13.98,12.303,-0.64%,160601
|
| 2020/2/11,14.09,14.2,14.09,14.17,12.47,1.36%,24799
|
| 2020/2/12,14.15,14.2,14.15,14.17,12.47,0.00%,26402
|
| 2020/2/13,14.27,14.32,14.26,14.28,12.567,0.78%,44971
|
| 2020/2/14,14.16,14.16,14.11,14.15,12.452,-0.91%,36690
|
| 2020/2/18,14.1,14.18,14.1,14.16,12.461,0.07%,125267
|
| 2020/2/19,14.07,14.16,14.03,14.15,12.452,-0.07%,15681
|
| 2020/2/20,14.02,14.06,14.01,14.03,12.347,-0.85%,19824
|
| 2020/2/21,13.96,14.06,13.96,14.05,12.364,0.14%,73345
|
| 2020/2/24,13.84,13.88,13.78,13.82,12.162,-1.64%,39098
|
| 2020/2/25,13.88,13.89,13.76,13.78,12.127,-0.29%,84784
|
| 2020/2/26,13.8,13.85,13.78,13.78,12.127,0.00%,37366
|
| 2020/2/27,13.64,13.76,13.59,13.72,12.074,-0.44%,21058
|
| 2020/2/28,13.61,13.72,13.56,13.69,12.048,-0.22%,47190
|
| 2020/3/2,13.74,13.91,13.74,13.89,12.224,1.46%,162703
|
| 2020/3/3,13.79,13.87,13.7,13.86,12.197,-0.22%,130237
|
| 2020/3/4,13.81,13.82,13.76,13.82,12.162,-0.29%,101222
|
| 2020/3/5,13.85,13.87,13.77,13.79,12.136,-0.22%,83930
|
| 2020/3/6,13.7,13.71,13.6,13.64,12.004,-1.09%,56327
|
| 2020/3/9,13.4,13.58,13.34,13.5,11.88,-1.03%,205743
|
| 2020/3/10,13.74,13.74,13.58,13.68,12.039,1.33%,101579
|
| 2020/3/11,13.53,13.6,13.43,13.46,11.845,-1.61%,22163
|
| 2020/3/12,13.21,13.63,13.13,13.32,11.722,-1.04%,160762
|
| 2020/3/13,13.56,13.56,13.31,13.52,11.898,1.50%,308870
|
| 2020/3/16,13.06,13.31,12.67,13.3,11.704,-1.63%,128735
|
| 2020/3/17,12.96,13.05,12.83,12.86,11.317,-3.31%,156340
|
| 2020/3/18,12.37,13.07,12.34,12.49,10.991,-2.88%,191994
|
| 2020/3/19,12.41,12.55,12.35,12.38,10.895,-0.88%,113487
|
| 2020/3/20,12.55,12.55,12.16,12.18,10.719,-1.62%,108921
|
| 2020/3/23,12.04,12.13,11.91,11.93,10.499,-2.05%,21962
|
| 2020/3/24,12.34,12.47,12.12,12.22,10.754,2.43%,29217
|
| 2020/3/25,12.19,12.32,12.11,12.2,10.736,-0.16%,57860
|
| 2020/3/26,12.21,12.35,12.18,12.27,10.798,0.57%,31965
|
| 2020/3/27,12.24,12.35,12.24,12.29,10.815,0.16%,35299
|
| 2020/3/30,12.28,12.28,12.12,12.17,10.71,-0.98%,307749
|
| 2020/3/31,12.3,12.44,12.22,12.35,10.868,1.48%,160387
|
| 2020/4/1,12.15,12.17,12.06,12.07,10.622,-2.27%,64400
|
| 2020/4/2,12.19,12.27,12.13,12.27,10.798,1.66%,427162
|
| 2020/4/3,12.19,12.2,12.08,12.15,10.692,-0.98%,27630
|
| 2020/4/6,12.2,12.22,12.14,12.22,10.754,0.58%,55155
|
| 2020/4/7,12.44,12.44,12,12.33,10.851,0.90%,152336
|
| 2020/4/8,12.31,12.34,12.24,12.27,10.798,-0.49%,131338
|
| 2020/4/9,12.25,12.36,12.25,12.34,10.859,0.57%,47492
|
| 2020/4/13,12.41,12.8,12.41,12.64,11.123,2.43%,57896
|
| 2020/4/14,12.63,12.69,12.46,12.56,11.053,-0.63%,112959
|
| 2020/4/15,12.47,12.56,12.44,12.51,11.009,-0.40%,38441
|
| 2020/4/16,12.6,12.67,12.49,12.54,11.035,0.24%,112060
|
| 2020/4/17,12.69,12.7,12.61,12.68,11.159,1.12%,15184
|
| 2020/4/20,12.58,12.62,12.46,12.46,10.965,-1.74%,26350
|
| 2020/4/21,12.2,12.44,12.18,12.38,10.895,-0.64%,35887
|
| 2020/4/22,12.43,12.5,12.39,12.44,10.947,0.48%,18558
|
| 2020/4/23,12.5,12.5,12.39,12.45,10.956,0.08%,36289
|
| 2020/4/24,12.48,12.5,12.38,12.45,10.956,0.00%,38433
|
| 2020/4/27,12.45,12.52,12.41,12.51,11.009,0.48%,8766
|
| 2020/4/28,12.62,12.62,12.51,12.53,11.027,0.16%,72505
|
| 2020/4/29,12.67,12.7,12.6,12.6,11.088,0.56%,112474
|
| 2020/4/30,12.46,12.56,12.46,12.48,10.983,-0.95%,19930
|
| 2020/5/1,12.47,12.47,12.33,12.34,10.859,-1.12%,73217
|
| 2020/5/4,12.36,12.41,12.28,12.32,10.842,-0.16%,309209
|
| 2020/5/5,12.32,12.46,12.32,12.41,10.921,0.73%,30272
|
| 2020/5/6,12.62,12.64,12.52,12.57,11.062,1.29%,107155
|
| 2020/5/7,12.7,12.8,12.65,12.67,11.15,0.80%,37620
|
| 2020/5/8,12.85,12.88,12.74,12.87,11.326,1.58%,119884
|
| 2020/5/11,12.87,12.89,12.735,12.84,11.3,-0.23%,28687
|
| 2020/5/12,12.83,12.84,12.57,12.57,11.062,-2.10%,12792
|
| 2020/5/13,12.69,12.69,12.55,12.6,11.088,0.24%,92411
|
| 2020/5/14,12.51,12.64,12.43,12.64,11.123,0.32%,17651
|
| 2020/5/15,12.59,12.59,12.43,12.54,11.035,-0.79%,101871
|
| 2020/5/18,12.83,12.94,12.79,12.92,11.37,3.03%,45022
|
| 2020/5/19,12.9,12.9,12.78,12.78,11.247,-1.08%,25706
|
| 2020/5/20,12.78,13.01,12.78,13.01,11.449,1.80%,31494
|
| 2020/5/21,12.94,12.94,12.79,12.83,11.291,-1.38%,37748
|
| 2020/5/22,12.69,12.77,12.6,12.75,11.22,-0.62%,7686
|
| 2020/5/26,12.83,12.85,12.75,12.75,11.22,0.00%,27409
|
| 2020/5/27,12.71,12.71,12.53,12.67,11.15,-0.63%,48644
|
| 2020/5/28,12.76,12.76,12.62,12.67,11.15,0.00%,24093
|
| 2020/5/29,12.84,13.03,12.77,13,11.44,2.60%,77559
|
| 2020/6/1,12.89,13.05,12.87,12.99,11.432,-0.08%,29978
|
| 2020/6/2,13.08,13.14,13.05,13.06,11.493,0.54%,579454
|
| 2020/6/3,13.12,13.14,13.07,13.11,11.537,0.38%,33470
|
| 2020/6/4,13.16,13.2,13.08,13.11,11.537,0.00%,12086
|
| 2020/6/5,13.31,13.38,13.22,13.26,11.669,1.14%,34601
|
| 2020/6/8,13.35,13.48,13.35,13.48,11.863,1.66%,255028
|
| 2020/6/9,13.32,13.4,13.23,13.38,11.775,-0.74%,25072
|
| 2020/6/10,13.62,13.73,13.57,13.71,12.065,2.47%,60431
|
| 2020/6/11,13.42,13.44,13.16,13.16,11.581,-4.01%,65258
|
| 2020/6/12,13.4,13.4,13.22,13.35,11.748,1.44%,16659
|
| 2020/6/15,13.2,13.32,13.12,13.32,11.722,-0.22%,37306
|
| 2020/6/16,13.4,13.48,13.2,13.29,11.696,-0.23%,48609
|
| 2020/6/17,13.42,13.46,13.36,13.36,11.757,0.53%,193110
|
| 2020/6/18,13.45,13.55,13.44,13.46,11.845,0.75%,22126
|
| 2020/6/19,13.64,13.64,13.41,13.45,11.836,-0.07%,43696
|
| 2020/6/22,13.56,13.64,13.56,13.57,11.942,0.89%,20778
|
| 2020/6/23,13.61,13.61,13.45,13.45,11.836,-0.88%,44142
|
| 2020/6/24,13.52,13.54,13.36,13.43,11.819,-0.15%,19720
|
| 2020/6/25,13.47,13.51,13.42,13.51,11.889,0.60%,18266
|
| 2020/6/26,13.56,13.65,13.5,13.53,11.907,0.15%,248882
|
| 2020/6/29,13.58,13.64,13.57,13.6,11.968,0.52%,25946
|
| 2020/6/30,13.68,13.74,13.61,13.61,11.977,0.07%,115819
|
| 2020/7/1,13.66,13.77,13.6,13.71,12.065,0.73%,53612
|
| 2020/7/2,13.7,13.77,13.66,13.69,12.048,-0.15%,100021
|
| 2020/7/6,13.76,13.83,13.76,13.82,12.162,0.95%,271924
|
| 2020/7/7,13.79,13.86,13.75,13.83,12.171,0.07%,35394
|
| 2020/7/8,14.09,14.15,14.07,14.11,12.417,2.02%,45792
|
| 2020/7/9,14.27,14.35,14.12,14.12,12.426,0.07%,52400
|
| 2020/7/10,14.33,14.46,14.32,14.45,12.716,2.34%,150127
|
| 2020/7/13,14.63,14.72,14.44,14.46,12.725,0.07%,104151
|
| 2020/7/14,14.39,14.52,14.38,14.48,12.743,0.14%,72500
|
| 2020/7/15,14.51,14.51,14.3,14.41,12.681,-0.48%,85631
|
| 2020/7/16,14.36,14.47,14.36,14.41,12.681,0.00%,30317
|
| 2020/7/17,14.38,14.38,14.27,14.36,12.637,-0.35%,72696
|
| 2020/7/20,14.36,14.47,14.31,14.44,12.708,0.56%,38040
|
| 2020/7/21,14.61,14.69,14.56,14.66,12.901,1.52%,67477
|
| 2020/7/22,14.43,14.497,14.33,14.47,12.734,-1.30%,62237
|
| 2020/7/23,14.56,14.63,14.52,14.54,12.796,0.48%,135493
|
| 2020/7/24,14.45,14.5,14.4,14.45,12.716,-0.62%,30874
|
| 2020/7/27,14.51,14.57,14.46,14.53,12.787,0.55%,41342
|
| 2020/7/28,14.58,14.7,14.55,14.67,12.91,0.96%,47281
|
| 2020/7/29,14.71,14.84,14.642,14.758,12.988,0.60%,32330
|
| 2020/7/30,14.68,14.72,14.54,14.71,12.945,-0.33%,115499
|
| 2020/7/31,14.71,14.73,14.58,14.66,12.901,-0.34%,40029
|
| 2020/8/3,14.76,14.86,14.72,14.85,13.068,1.30%,298019
|
| 2020/8/4,14.8,14.91,14.77,14.907,13.118,0.38%,452662
|
| 2020/8/5,15.04,15.18,14.96,15.02,13.218,0.76%,63325
|
| 2020/8/6,15.03,15.13,15.01,15.13,13.315,0.73%,78049
|
| 2020/8/7,15.05,15.05,14.774,14.79,13.016,-2.25%,112700
|
| 2020/8/10,14.98,15.06,14.97,15.01,13.209,1.49%,46635
|
| 2020/8/11,15,15.086,14.95,15,13.2,-0.07%,87204
|
| 2020/8/12,15.05,15.09,15,15.04,13.236,0.27%,22956
|
| 2020/8/13,14.92,14.95,14.695,14.81,13.033,-1.53%,45674
|
| 2020/8/14,14.94,14.98,14.81,14.87,13.086,0.41%,27921
|
| 2020/8/17,15.04,15.15,15.04,15.15,13.332,1.88%,168494
|
| 2020/8/18,15.27,15.365,15.19,15.28,13.447,0.86%,109822
|
| 2020/8/19,15.44,15.55,15.34,15.45,13.596,1.11%,62141
|
| 2020/8/20,15.38,15.44,15.32,15.401,13.553,-0.32%,110233
|
| 2020/8/21,15.21,15.21,15.12,15.16,13.341,-1.56%,187536
|
| 2020/8/24,15.24,15.24,15.12,15.18,13.359,0.13%,37747
|
| 2020/8/25,15.2,15.31,15.19,15.31,13.473,0.86%,33447
|
| 2020/8/26,15.33,15.37,15.3,15.35,13.508,0.26%,35501
|
| 2020/8/27,15.45,15.45,15.24,15.4,13.552,0.33%,64864
|
| 2020/8/28,15.57,15.57,15.5,15.53,13.667,0.84%,20205
|
| 2020/8/31,15.59,15.7,15.55,15.6,13.728,0.45%,92731
|
| 2020/9/1,15.75,15.805,15.6,15.67,13.79,0.45%,67083
|
| 2020/9/2,15.62,15.64,15.48,15.55,13.684,-0.77%,1200378
|
| 2020/9/3,15.6,15.6,15.3,15.37,13.526,-1.16%,289868
|
| 2020/9/4,15.5,15.64,15.37,15.62,13.746,1.63%,58248
|
| 2020/9/8,15.3,15.38,15.23,15.32,13.482,-1.92%,64072
|
| 2020/9/9,15.32,15.41,15.29,15.41,13.561,0.59%,33146
|
| 2020/9/10,15.38,15.38,15.05,15.06,13.253,-2.27%,303311
|
| 2020/9/11,15.28,15.46,15.28,15.42,13.57,2.39%,23790
|
| 2020/9/14,15.51,15.57,15.5,15.56,13.693,0.91%,32041
|
| 2020/9/15,15.66,15.66,15.48,15.49,13.632,-0.45%,65127
|
| 2020/9/16,15.5,15.7,15.48,15.59,13.72,0.65%,59783
|
| 2020/9/17,15.52,15.62,15.44,15.62,13.746,0.19%,22639
|
| 2020/9/18,15.61,15.75,15.58,15.72,13.834,0.64%,61525
|
| 2020/9/21,15.58,15.58,15.281,15.4,13.552,-2.04%,99591
|
| 2020/9/22,15.5,15.529,15.4,15.4,13.552,0.00%,106973
|
| 2020/9/23,15.22,15.22,14.97,14.99,13.192,-2.66%,69180
|
| 2020/9/24,14.87,15.1,14.802,15.04,13.236,0.33%,111326
|
| 2020/9/25,14.93,15.08,14.93,15.05,13.244,0.07%,26364
|
| 2020/9/28,15.25,15.26,15.16,15.25,13.42,1.33%,29930
|
| 2020/9/29,15.18,15.23,15.155,15.23,13.403,-0.13%,50871
|
| 2020/9/30,15.24,15.305,15.14,15.14,13.324,-0.59%,77613
|
| 2020/10/1,14.99,14.99,14.61,14.7,12.936,-2.91%,193305
|
| 2020/10/2,14.83,15,14.83,14.881,13.096,1.23%,377793
|
| 2020/10/5,14.9,15.02,14.89,14.96,13.165,0.53%,73521
|
| 2020/10/6,15.035,15.07,14.86,14.88,13.095,-0.53%,19705
|
| 2020/10/7,15.13,15.236,15.11,15.13,13.315,1.68%,30980
|
| 2020/10/8,15.24,15.24,15.162,15.18,13.359,0.33%,11357
|
| 2020/10/9,15.42,15.52,15.39,15.48,13.623,1.98%,127232
|
| 2020/10/12,15.6,15.6,15.5,15.55,13.684,0.45%,33039
|
| 2020/10/13,15.44,15.49,15.36,15.425,13.575,-0.80%,48813
|
| 2020/10/14,15.43,15.478,15.38,15.46,13.605,0.23%,41546
|
| 2020/10/15,15.42,15.58,15.42,15.55,13.684,0.58%,52937
|
| 2020/10/16,15.59,15.6,15.46,15.54,13.676,-0.06%,76059
|
| 2020/10/19,15.59,15.68,15.57,15.57,13.702,0.19%,17417
|
| 2020/10/20,15.71,15.83,15.71,15.77,13.878,1.28%,44408
|
| 2020/10/21,15.89,16.08,15.89,15.92,14.01,0.95%,114929
|
| 2020/10/22,15.89,15.925,15.84,15.85,13.948,-0.44%,90200
|
| 2020/10/23,15.9,15.92,15.77,15.84,13.94,-0.06%,41491
|
| 2020/10/26,15.73,15.76,15.6,15.66,13.781,-1.14%,69798
|
| 2020/10/27,15.71,15.71,15.62,15.64,13.764,-0.13%,68820
|
| 2020/10/28,15.6,15.6,15.479,15.561,13.694,-0.51%,33174
|
| 2020/10/29,15.41,15.61,15.41,15.58,13.711,0.12%,47603
|
| 2020/10/30,15.58,15.65,15.53,15.59,13.72,0.06%,104077
|
| 2020/11/2,15.66,15.83,15.65,15.83,13.931,1.54%,177350
|
| 2020/11/3,15.94,15.99,15.79,15.79,13.896,-0.25%,329753
|
| 2020/11/4,15.81,15.99,15.79,15.96,14.045,1.08%,23096
|
| 2020/11/5,16,16.05,15.96,15.98,14.063,0.13%,31691
|
| 2020/11/6,16.12,16.219,16.11,16.16,14.221,1.13%,42244
|
| 2020/11/9,16.43,16.45,16.11,16.15,14.212,-0.06%,54306
|
| 2020/11/10,16.11,16.26,16.1,16.24,14.292,0.56%,82651
|
| 2020/11/11,16.13,16.18,16.05,16.17,14.23,-0.43%,53978
|
| 2020/11/12,16.22,16.25,16.12,16.18,14.239,0.06%,47923
|
| 2020/11/13,16.33,16.38,16.24,16.3,14.344,0.74%,70976
|
| 2020/11/16,16.42,16.52,16.39,16.48,14.503,1.10%,211943
|
| 2020/11/17,16.53,16.65,16.444,16.6,14.608,0.73%,82167
|
| 2020/11/18,16.72,16.75,16.65,16.67,14.67,0.42%,53700
|
| 2020/11/19,16.67,16.79,16.67,16.77,14.758,0.60%,48353
|
| 2020/11/20,16.92,17,16.89,16.96,14.925,1.13%,54962
|
| 2020/11/23,16.89,16.89,16.63,16.7,14.696,-1.53%,106022
|
| 2020/11/24,16.85,16.93,16.82,16.88,14.855,1.08%,275147
|
| 2020/11/25,16.88,16.9,16.83,16.88,14.855,0.00%,50022
|
| 2020/11/27,17.12,17.21,17.11,17.2,15.136,1.90%,63811
|
| 2020/11/30,17.43,17.45,17.27,17.27,15.198,0.41%,314849
|
| 2020/12/1,17.52,17.58,17.34,17.47,15.374,1.16%,484786
|
| 2020/12/2,17.22,17.404,17.18,17.35,15.268,-0.69%,368832
|
| 2020/12/3,17.36,17.37,17.2,17.26,15.189,-0.52%,210666
|
| 2020/12/4,17.35,17.43,17.35,17.42,15.33,0.93%,85961
|
| 2020/12/7,17.4,17.49,17.36,17.49,15.392,0.40%,273771
|
| 2020/12/8,17.45,17.45,17.301,17.4,15.312,-0.51%,159718
|
| 2020/12/9,17.62,17.63,17.5,17.6,15.488,1.15%,78024
|
| 2020/12/10,17.77,17.95,17.7,17.83,15.691,1.31%,66348
|
| 2020/12/11,17.49,17.54,17.4,17.47,15.374,-2.02%,104096
|
| 2020/12/14,17.52,17.62,17.52,17.61,15.497,0.80%,103228
|
| 2020/12/15,17.64,17.64,17.47,17.54,15.436,-0.40%,94002
|
| 2020/12/16,17.69,17.71,17.47,17.53,15.427,-0.06%,145629
|
| 2020/12/17,17.86,17.87,17.74,17.83,15.691,1.71%,190213
|
| 2020/12/18,17.79,17.867,17.77,17.85,15.708,0.11%,95791
|
| 2020/12/21,17.55,17.695,17.55,17.68,15.559,-0.95%,200625
|
| 2020/12/22,17.35,17.395,17.27,17.31,15.233,-2.09%,129631
|
| 2020/12/23,17.45,17.55,17.45,17.5,15.4,1.10%,55423
|
| 2020/12/24,17.56,17.64,17.531,17.64,15.524,0.80%,209032
|
| 2020/12/28,17.68,17.745,17.6,17.64,15.524,0.00%,163118
|
| 2020/12/29,17.41,17.47,17.3,17.3,15.224,-1.93%,150077
|
| 2020/12/30,17.33,17.43,17.32,17.32,15.242,0.12%,66991
|
| 2020/12/31,17.24,17.26,17.18,17.26,15.189,-0.35%,171520
|
| 2021/1/4,17.57,17.57,17.424,17.56,15.453,1.74%,142849
|
| 2021/1/5,17.63,17.83,17.57,17.79,15.656,1.31%,188427
|
| 2021/1/6,17.79,17.87,17.725,17.85,15.708,0.34%,176207
|
| 2021/1/7,17.93,17.98,17.88,17.98,15.823,0.73%,150898
|
| 2021/1/8,17.84,17.84,17.63,17.73,15.603,-1.39%,196664
|
| 2021/1/11,17.36,17.44,17.33,17.41,15.321,-1.80%,239826
|
| 2021/1/12,17.59,17.67,17.52,17.67,15.55,1.49%,201856
|
| 2021/1/13,17.56,17.57,17.485,17.51,15.409,-0.91%,102205
|
| 2021/1/14,17.58,17.58,17.47,17.53,15.427,0.11%,143811
|
| 2021/1/15,17.35,17.38,17.18,17.23,15.163,-1.71%,432270
|
| 2021/1/19,17.3,17.3,17.166,17.17,15.11,-0.35%,187182
|
| 2021/1/20,17.25,17.399,17.25,17.39,15.304,1.28%,268059
|
| 2021/1/21,17.47,17.47,17.36,17.4,15.312,0.06%,209353
|
| 2021/1/22,17.3,17.39,17.2,17.36,15.277,-0.23%,185762
|
| 2021/1/25,17.4,17.43,17.321,17.43,15.339,0.40%,115236
|
| 2021/1/26,17.33,17.34,17.27,17.3,15.224,-0.75%,127078
|
| 2021/1/27,17.01,17.03,16.85,16.899,14.871,-2.32%,284603
|
| 2021/1/28,17.04,17.109,16.92,16.96,14.925,0.36%,91597
|
| 2021/1/29,17.04,17.1,16.82,16.83,14.811,-0.77%,60223
|
| 2021/2/1,16.89,16.9,16.8,16.84,14.82,0.06%,343749
|
| 2021/2/2,16.82,16.85,16.75,16.82,14.802,-0.12%,377947
|
| 2021/2/3,16.87,17.019,16.87,17.005,14.965,1.10%,177331
|
| 2021/2/4,16.97,17.089,16.928,17.08,15.031,0.44%,159227
|
| 2021/2/5,17.26,17.38,17.135,17.35,15.268,1.58%,128254
|
| 2021/2/8,17.39,17.43,17.33,17.36,15.277,0.06%,289944
|
| 2021/2/9,17.55,17.66,17.53,17.65,15.532,1.67%,159644
|
| 2021/2/10,17.87,17.875,17.69,17.78,15.647,0.74%,213362
|
| 2021/2/11,17.8,18.01,17.8,18,15.84,1.24%,102739
|
| 2021/2/12,17.99,18.12,17.97,18.12,15.946,0.67%,283693
|
| 2021/2/16,18.13,18.21,18.041,18.19,16.008,0.39%,382254
|
| 2021/2/17,18.11,18.3,18.07,18.26,16.069,0.38%,180303
|
| 2021/2/18,18.5,18.56,18.389,18.55,16.324,1.59%,322828
|
| 2021/2/19,18.75,18.86,18.7,18.76,16.509,1.13%,470959
|
| 2021/2/22,18.9,19.085,18.9,19.02,16.738,1.39%,400757
|
| 2021/2/23,18.88,19.1,18.72,19.08,16.791,0.32%,446834
|
| 2021/2/24,18.95,19.41,18.935,19.41,17.081,1.73%,525339
|
| 2021/2/25,19.57,19.6,19.195,19.26,16.949,-0.77%,510685
|
| 2021/2/26,19.15,19.15,18.68,18.7,16.456,-2.91%,691497
|
| 2021/3/1,18.76,18.81,18.55,18.63,16.395,-0.37%,462111
|
| 2021/3/2,19.04,19.23,19.01,19.18,16.879,2.95%,511268
|
| 2021/3/3,19.01,19.02,18.86,18.9,16.632,-1.46%,231102
|
| 2021/3/4,18.61,18.639,18.04,18.3,16.104,-3.17%,462825
|
| 2021/3/5,18.61,18.77,18.55,18.77,16.518,2.57%,303198
|
| 2021/3/8,18.66,18.79,18.6,18.72,16.474,-0.27%,398802
|
| 2021/3/9,18.5,18.62,18.42,18.59,16.36,-0.69%,304363
|
| 2021/3/10,18.61,18.63,18.52,18.58,16.351,-0.05%,187288
|
| 2021/3/11,18.74,18.96,18.73,18.96,16.685,2.05%,194435
|
| 2021/3/12,18.75,18.9,18.73,18.9,16.632,-0.32%,87442
|
| 2021/3/15,19.03,19.12,19.01,19.11,16.817,1.11%,193090
|
| 2021/3/16,18.9,18.92,18.7,18.7,16.456,-2.15%,491186
|
| 2021/3/17,18.93,19.14,18.93,19.12,16.826,2.25%,160215
|
| 2021/3/18,18.94,19,18.71,18.71,16.465,-2.14%,347006
|
| 2021/3/19,18.85,19.209,18.81,19.1,16.808,2.08%,226978
|
| 2021/3/22,19.32,19.32,19.22,19.31,16.993,1.10%,404665
|
| 2021/3/23,19.02,19.065,18.75,18.8,16.544,-2.64%,208266
|
| 2021/3/24,18.93,19.01,18.78,18.83,16.571,0.16%,333211
|
| 2021/3/25,18.75,18.81,18.6,18.8,16.544,-0.16%,1084096
|
| 2021/3/26,19.03,19.125,18.99,19.09,16.8,1.54%,153244
|
| 2021/3/29,18.97,19,18.92,19,16.72,-0.47%,94214
|
| 2021/3/30,18.79,18.79,18.65,18.7,16.456,-1.58%,116447
|
| 2021/3/31,18.72,18.77,18.63,18.63,16.395,-0.37%,431055
|
| 2021/4/1,18.66,18.69,18.59,18.67,16.43,0.21%,481406
|
| 2021/4/5,18.89,19.04,18.88,18.95,16.676,1.50%,237696
|
| 2021/4/6,19.02,19.12,19.02,19.07,16.782,0.63%,113948
|
| 2021/4/7,18.96,19,18.91,18.96,16.685,-0.58%,62363
|
| 2021/4/8,19.07,19.2,19.06,19.19,16.888,1.21%,74451
|
| 2021/4/9,19.03,19.07,18.955,19.04,16.756,-0.78%,321066
|
| 2021/4/12,18.85,18.858,18.745,18.8,16.544,-1.26%,280007
|
| 2021/4/13,18.93,18.99,18.88,18.98,16.703,0.96%,334933
|
| 2021/4/14,19.1,19.28,19.1,19.23,16.923,1.32%,499061
|
| 2021/4/15,19.49,19.53,19.42,19.5,17.16,1.40%,437498
|
| 2021/4/16,19.48,19.48,19.3,19.36,17.037,-0.72%,498968
|
| 2021/4/19,19.6,19.6,19.45,19.52,17.178,0.83%,185132
|
| 2021/4/20,19.5,19.52,19.275,19.34,17.02,-0.92%,140981
|
| 2021/4/21,19.44,19.639,19.37,19.63,17.275,1.50%,244875
|
| 2021/4/22,19.6,19.61,19.44,19.45,17.116,-0.92%,163474
|
| 2021/4/23,19.66,19.75,19.66,19.74,17.372,1.49%,169749
|
| 2021/4/26,20.02,20.16,20,20.16,17.741,2.13%,355565
|
| 2021/4/27,20.12,20.22,20.02,20.2,17.776,0.20%,253839
|
| 2021/4/28,20.14,20.35,20.11,20.35,17.908,0.74%,148851
|
| 2021/4/29,20.36,20.38,20.11,20.23,17.803,-0.59%,117149
|
| 2021/4/30,20.32,20.38,20.09,20.19,17.768,-0.20%,96631
|
| 2021/5/3,20.18,20.53,20.18,20.45,17.996,1.29%,358487
|
| 2021/5/4,20.4,20.45,20.32,20.45,17.996,0.00%,361743
|
| 2021/5/5,20.34,20.42,20.26,20.41,17.961,-0.20%,324500
|
| 2021/5/6,20.59,20.75,20.527,20.75,18.26,1.67%,562799
|
| 2021/5/7,21.06,21.19,21.04,21.15,18.612,1.93%,341242
|
| 2021/5/10,21.46,21.475,20.92,21.07,18.542,-0.38%,482825
|
| 2021/5/11,21.13,21.31,21.13,21.3,18.745,1.09%,611624
|
| 2021/5/12,20.98,21.2,20.92,20.93,18.419,-1.74%,895324
|
| 2021/5/13,20.74,20.85,20.59,20.63,18.155,-1.43%,509404
|
| 2021/5/14,20.74,20.82,20.61,20.74,18.252,0.53%,742769
|
| 2021/5/17,20.89,21.12,20.85,21.11,18.577,1.78%,275136
|
| 2021/5/18,21.24,21.28,21.03,21.06,18.533,-0.24%,271946
|
| 2021/5/19,20.66,20.66,20.32,20.57,18.102,-2.33%,465960
|
| 2021/5/20,20.56,20.56,20.24,20.37,17.926,-0.97%,283908
|
| 2021/5/21,20.47,20.545,20.2,20.35,17.908,-0.10%,323639
|
| 2021/5/24,20.32,20.41,20.308,20.37,17.926,0.10%,179175
|
| 2021/5/25,20.23,20.42,20.2,20.39,17.944,0.10%,276841
|
| 2021/5/26,20.33,20.5,20.33,20.46,18.005,0.34%,269829
|
| 2021/5/27,20.75,21.11,20.74,21.09,18.56,3.08%,343835
|
| 2021/5/28,20.87,21.18,20.87,21.15,18.612,0.28%,399827
|
| 2021/6/1,21.08,21.22,20.97,21.07,18.542,-0.38%,321604
|
| 2021/6/2,20.99,20.99,20.77,20.89,18.384,-0.85%,1109871
|
| 2021/6/3,20.41,20.44,20.28,20.36,17.917,-2.54%,236670
|
| 2021/6/4,20.6,20.672,20.54,20.62,18.146,1.28%,139890
|
| 2021/6/7,20.53,20.641,20.46,20.52,18.058,-0.48%,187243
|
| 2021/6/8,20.49,20.75,20.43,20.75,18.26,1.12%,254392
|
| 2021/6/9,20.7,20.7,20.57,20.62,18.146,-0.63%,264105
|
| 2021/6/10,20.48,20.625,20.456,20.56,18.093,-0.29%,118658
|
| 2021/6/11,20.84,20.84,20.661,20.79,18.296,1.12%,703347
|
| 2021/6/14,20.73,20.82,20.73,20.76,18.269,-0.14%,1436176
|
| 2021/6/15,20.39,20.39,20.265,20.33,17.891,-2.07%,706430
|
| 2021/6/16,20.23,20.495,20.14,20.22,17.794,-0.54%,261388
|
| 2021/6/17,19.98,20.01,19.46,19.5,17.16,-3.56%,427247
|
| 2021/6/18,19.48,19.5,19.35,19.35,17.028,-0.77%,266396
|
| 2021/6/21,19.43,19.59,19.35,19.47,17.134,0.62%,892874
|
| 2021/6/22,19.62,19.75,19.57,19.62,17.266,0.77%,378461
|
| 2021/6/23,19.85,19.99,19.85,19.9,17.512,1.43%,199080
|
| 2021/6/24,19.9,19.99,19.87,19.96,17.565,0.30%,129701
|
| 2021/6/25,20.03,20.05,19.95,20.05,17.644,0.45%,347977
|
| 2021/6/28,19.97,20.15,19.91,20.15,17.732,0.50%,76654
|
| 2021/6/29,20.1,20.19,20.05,20.09,17.68,-0.30%,162217
|
| 2021/6/30,20.2,20.25,20.03,20.22,17.794,0.65%,180112
|
| 2021/7/1,20.19,20.19,19.95,20,17.6,-1.09%,175947
|
| 2021/7/2,20.1,20.27,20.06,20.24,17.812,1.20%,108134
|
| 2021/7/6,20.36,20.36,19.96,20.06,17.653,-0.89%,139556
|
| 2021/7/7,20.3,20.33,20.02,20.02,17.618,-0.20%,128840
|
| 2021/7/8,19.98,19.99,19.87,19.96,17.565,-0.30%,222189
|
| 2021/7/9,20.2,20.48,20.2,20.35,17.908,1.95%,2393182
|
| 2021/7/12,20.1,20.21,20.02,20.17,17.75,-0.88%,223199
|
| 2021/7/13,20.07,20.23,20.02,20.16,17.741,-0.05%,226659
|
| 2021/7/14,20.19,20.21,20.05,20.07,17.662,-0.45%,298536
|
| 2021/7/15,20.26,20.38,20.11,20.11,17.697,0.20%,210273
|
| 2021/7/16,20.24,20.36,20.11,20.15,17.732,0.20%,220560
|
| 2021/7/19,19.86,19.91,19.66,19.71,17.345,-2.18%,323029
|
| 2021/7/20,19.78,19.999,19.762,19.99,17.592,1.42%,372511
|
| 2021/7/21,19.9,20.03,19.88,19.93,17.539,-0.30%,201845
|
| 2021/7/22,20.16,20.16,20.01,20.01,17.609,0.40%,56505
|
| 2021/7/23,20.18,20.43,20.11,20.37,17.926,1.80%,60989
|
| 2021/7/26,20.47,20.6,20.47,20.6,18.128,1.13%,81160
|
| 2021/7/27,20.45,20.48,20.32,20.37,17.926,-1.12%,98977
|
| 2021/7/28,20.44,20.49,20.35,20.46,18.005,0.44%,50755
|
| 2021/7/29,20.61,20.84,20.55,20.81,18.313,1.71%,321641
|
| 2021/7/30,20.92,20.95,20.65,20.76,18.269,-0.24%,98251
|
| 2021/8/2,20.84,20.89,20.675,20.77,18.278,0.05%,204939
|
| 2021/8/3,20.5,20.57,20.41,20.57,18.102,-0.96%,218033
|
| 2021/8/4,20.44,20.53,20.36,20.41,17.961,-0.78%,177829
|
| 2021/8/5,20.5,20.637,20.5,20.54,18.076,0.64%,91093
|
| 2021/8/6,20.66,20.69,20.432,20.45,17.996,-0.44%,105185
|
| 2021/8/9,20.31,20.335,20.17,20.25,17.82,-0.98%,103129
|
| 2021/8/10,20.4,20.56,20.35,20.56,18.093,1.53%,79954
|
| 2021/8/11,20.63,20.64,20.58,20.64,18.164,0.39%,56412
|
| 2021/8/12,20.5,20.523,20.42,20.45,17.996,-0.92%,112828
|
| 2021/8/13,20.6,20.77,20.57,20.62,18.146,0.83%,245104
|
| 2021/8/16,20.63,20.63,20.47,20.52,18.058,-0.48%,108074
|
| 2021/8/17,20.45,20.46,20.24,20.3,17.864,-1.07%,110022
|
| 2021/8/18,20.17,20.2,20.01,20.04,17.636,-1.28%,110069
|
| 2021/8/19,19.82,19.89,19.71,19.78,17.407,-1.30%,187243
|
| 2021/8/20,19.95,20,19.86,19.99,17.592,1.06%,71526
|
| 2021/8/23,20.22,20.27,20.12,20.12,17.706,0.65%,133147
|
| 2021/8/24,20.52,20.583,20.4,20.46,18.005,1.69%,140836
|
| 2021/8/25,20.54,20.581,20.451,20.5,18.04,0.20%,73413
|
| 2021/8/26,20.37,20.5,20.356,20.39,17.944,-0.54%,51800
|
| 2021/8/27,20.58,20.74,20.539,20.62,18.146,1.13%,152046
|
| 2021/8/30,20.79,20.84,20.7,20.8,18.304,0.87%,207783
|
| 2021/8/31,20.83,20.854,20.73,20.83,18.331,0.14%,124754
|
| 2021/9/1,20.58,20.65,20.48,20.65,18.172,-0.86%,143421
|
| 2021/9/2,20.54,20.68,20.54,20.65,18.172,0.00%,365348
|
| 2021/9/3,20.78,20.84,20.7,20.77,18.278,0.58%,52701
|
| 2021/9/7,20.84,20.94,20.831,20.88,18.375,0.53%,42249
|
| 2021/9/8,21,21.04,20.9,20.96,18.445,0.38%,142868
|
| 2021/9/9,21.18,21.24,21.147,21.2,18.656,1.15%,209672
|
| 2021/9/10,21.53,21.82,21.53,21.6,19.009,1.89%,355697
|
| 2021/9/13,21.42,21.47,21.17,21.4,18.833,-0.93%,323579
|
| 2021/9/14,21.28,21.28,21.07,21.09,18.56,-1.45%,228879
|
| 2021/9/15,21.39,21.58,21.39,21.44,18.868,1.66%,116579
|
| 2021/9/16,21.23,21.23,21.14,21.19,18.648,-1.17%,110532
|
| 2021/9/17,21.39,21.39,21.01,21.1,18.568,-0.42%,156051
|
| 2021/9/20,20.86,20.86,20.63,20.78,18.287,-1.52%,214532
|
| 2021/9/21,20.63,20.74,20.41,20.68,18.199,-0.48%,104815
|
| 2021/9/22,21.24,21.323,21.12,21.19,18.648,2.47%,653661
|
| 2021/9/23,21.23,21.4,21.19,21.29,18.736,0.47%,140453
|
| 2021/9/24,21.21,21.45,21.21,21.38,18.815,0.42%,227067
|
| 2021/9/27,21.3,21.38,21.22,21.38,18.815,0.00%,178286
|
| 2021/9/28,21.3,21.38,21.25,21.33,18.771,-0.23%,98681
|
| 2021/9/29,21.18,21.25,21.05,21.06,18.533,-1.27%,256097
|
| 2021/9/30,20.71,20.799,20.58,20.7,18.216,-1.71%,123026
|
| 2021/10/1,20.84,20.935,20.7,20.92,18.41,1.06%,279950
|
| 2021/10/4,21.2,21.31,21.09,21.15,18.612,1.10%,520196
|
| 2021/10/5,21,21.17,20.93,21.13,18.595,-0.09%,96298
|
| 2021/10/6,20.99,21.03,20.87,20.98,18.463,-0.71%,81513
|
| 2021/10/7,21.11,21.34,21.11,21.33,18.771,1.67%,69483
|
| 2021/10/8,21.49,21.67,21.48,21.63,19.035,1.41%,158390
|
| 2021/10/11,22.02,22.274,22.02,22.07,19.422,2.03%,238697
|
| 2021/10/12,22.23,22.37,22.04,22.07,19.422,0.00%,206569
|
| 2021/10/13,22.52,22.75,22.44,22.59,19.88,2.36%,484822
|
| 2021/10/14,23.12,23.245,23.01,23.11,20.337,2.30%,229316
|
| 2021/10/15,23.96,24,23.69,23.91,21.041,3.46%,364274
|
| 2021/10/18,23.88,23.88,23.55,23.61,20.777,-1.25%,640823
|
| 2021/10/19,23.32,23.4,23.06,23.12,20.346,-2.08%,692696
|
| 2021/10/20,23.14,23.42,23.087,23.39,20.584,1.17%,226064
|
| 2021/10/21,22.47,22.47,22.01,22.11,19.457,-5.47%,440727
|
| 2021/10/22,22.11,22.228,21.81,21.97,19.334,-0.63%,264948
|
| 2021/10/25,22.24,22.25,22.05,22.19,19.528,1.00%,208392
|
| 2021/10/26,22.13,22.19,21.835,21.96,19.325,-1.04%,304196
|
| 2021/10/27,21.13,21.334,21.12,21.12,18.586,-3.83%,307243
|
| 2021/10/28,21.5,21.68,21.46,21.51,18.929,1.85%,201631
|
| 2021/10/29,21.35,21.46,21.08,21.42,18.85,-0.42%,257537
|
| 2021/11/1,21.25,21.36,21.166,21.36,18.797,-0.28%,370159
|
| 2021/11/2,21.29,21.349,21.16,21.17,18.63,-0.89%,380693
|
| 2021/11/3,21.15,21.23,20.9,21.17,18.63,0.00%,175898
|
| 2021/11/4,20.93,20.93,20.53,20.63,18.155,-2.55%,232081
|
| 2021/11/5,20.64,20.74,20.46,20.69,18.208,0.29%,133240
|
| 2021/11/8,20.82,21.11,20.79,21.01,18.489,1.55%,254105
|
| 2021/11/9,20.99,20.99,20.7,20.91,18.401,-0.48%,144897
|
| 2021/11/10,21,21.13,20.76,20.76,18.269,-0.72%,129507
|
| 2021/11/11,21.24,21.3,21.14,21.15,18.612,1.88%,519001
|
| 2021/11/12,21.34,21.4,21.29,21.33,18.771,0.85%,141520
|
| 2021/11/15,21.18,21.22,21,21.02,18.498,-1.45%,270968
|
| 2021/11/16,20.87,20.87,20.685,20.8,18.304,-1.05%,204203
|
| 2021/11/17,20.84,20.909,20.545,20.59,18.12,-1.01%,174072
|
| 2021/11/18,20.55,20.85,20.55,20.81,18.313,1.07%,305576
|
| 2021/11/19,21.18,21.294,21.15,21.19,18.648,1.83%,129053
|
| 2021/11/22,21.41,21.59,21.36,21.5,18.921,1.46%,266150
|
| 2021/11/23,21.49,21.5,21.31,21.36,18.797,-0.65%,75613
|
| 2021/11/24,21.6,21.65,21.504,21.63,19.035,1.26%,193534
|
| 2021/11/26,20.91,20.91,20.71,20.82,18.322,-3.74%,94149
|
| 2021/11/29,21,21.059,20.91,21.02,18.498,0.96%,975549
|
| 2021/11/30,21.09,21.19,20.75,20.9,18.392,-0.57%,344381
|
| 2021/12/1,20.89,21.05,20.65,20.66,18.181,-1.15%,537955
|
| 2021/12/2,20.78,20.896,20.56,20.63,18.155,-0.15%,795631
|
| 2021/12/3,20.81,20.98,20.65,20.74,18.252,0.53%,423901
|
| 2021/12/6,20.65,20.87,20.59,20.8,18.304,0.29%,171164
|
| 2021/12/7,20.87,21.1,20.87,20.96,18.445,0.77%,118294
|
| 2021/12/8,21.19,21.27,21.12,21.23,18.683,1.29%,112896
|
| 2021/12/9,21.15,21.17,21.04,21.08,18.551,-0.71%,49820
|
| 2021/12/10,21.16,21.16,20.8,20.97,18.454,-0.52%,102973
|
| 2021/12/13,21.23,21.245,21.14,21.2,18.656,1.10%,84043
|
| 2021/12/14,21.08,21.1,20.94,20.97,18.454,-1.08%,241291
|
| 2021/12/15,20.68,20.96,20.57,20.95,18.436,-0.10%,314033
|
| 2021/12/16,21.36,21.49,21.32,21.4,18.833,2.15%,103055
|
| 2021/12/17,21.53,21.54,21.27,21.35,18.789,-0.23%,88191
|
| 2021/12/20,21.22,21.22,21.085,21.18,18.639,-0.80%,329431
|
| 2021/12/21,21.57,21.75,21.57,21.71,19.105,2.50%,136967
|
| 2021/12/22,22.22,22.24,22.05,22.11,19.457,1.84%,107662
|
| 2021/12/23,22.09,22.2,22.02,22.17,19.51,0.27%,77600
|
| 2021/12/27,22.2,22.225,21.957,22.22,19.554,0.23%,209421
|
| 2021/12/28,22.14,22.23,22.028,22.14,19.484,-0.36%,79388
|
| 2021/12/29,21.99,22.16,21.95,22.03,19.387,-0.50%,86286
|
| 2021/12/30,22.18,22.24,22.04,22.04,19.396,0.05%,90633
|
| 2021/12/31,22.15,22.26,22.14,22.26,19.589,1.00%,122666
|
| 2022/1/3,21.87,22.2,21.86,22.08,19.431,-0.81%,440465
|
| 2022/1/4,22.3,22.45,22.3,22.38,19.695,1.36%,114287
|
| 2022/1/5,22.5,22.7,22.38,22.38,19.695,0.00%,424374
|
| 2022/1/6,22.28,22.57,22.27,22.57,19.862,0.85%,169541
|
| 2022/1/7,22.52,22.54,22.34,22.53,19.827,-0.18%,139892
|
| 2022/1/10,22.49,22.49,22.27,22.33,19.651,-0.89%,341388
|
| 2022/1/11,22.51,22.79,22.5,22.77,20.038,1.97%,203522
|
| 2022/1/12,22.98,22.98,22.75,22.83,20.091,0.26%,189190
|
| 2022/1/13,22.88,22.89,22.71,22.78,20.047,-0.22%,187956
|
| 2022/1/14,22.53,22.73,22.53,22.73,20.003,-0.22%,660105
|
| 2022/1/18,22.81,22.93,22.76,22.82,20.082,0.40%,865358
|
| 2022/1/19,23.01,23.2,22.98,23.04,20.276,0.96%,314866
|
| 2022/1/20,23.36,23.59,23.33,23.43,20.619,1.69%,688321
|
| 2022/1/21,23.44,23.44,23.1,23.13,20.355,-1.28%,513246
|
| 2022/1/24,22.91,23.09,22.8,23.05,20.285,-0.35%,397503
|
| 2022/1/25,23.18,23.215,22.99,23.19,20.408,0.61%,392673
|
| 2022/1/26,23.33,23.41,23.1,23.19,20.408,0.00%,438649
|
| 2022/1/27,23.35,23.44,23.175,23.23,20.443,0.17%,175102
|
| 2022/1/28,23.05,23.1,22.84,23.02,20.258,-0.90%,473304
|
| 2022/1/31,22.98,22.98,22.741,22.87,20.126,-0.65%,437238
|
| 2022/2/1,23.07,23.14,22.942,23.14,20.364,1.18%,870109
|
| 2022/2/2,23.05,23.1,22.76,23.1,20.329,-0.17%,533058
|
| 2022/2/3,22.99,23.126,22.87,23.04,20.276,-0.26%,216900
|
| 2022/2/4,23.16,23.37,23.09,23.35,20.549,1.35%,156063
|
| 2022/2/7,23.4,23.49,23.27,23.48,20.663,0.56%,304691
|
| 2022/2/8,23.61,23.63,23.42,23.51,20.689,0.13%,193875
|
| 2022/2/9,23.79,24.18,23.79,24.16,21.261,2.76%,445948
|
| 2022/2/10,24.2,24.34,23.9,24,21.121,-0.66%,663869
|
| 2022/2/11,23.65,23.69,23.33,23.63,20.795,-1.54%,1000287
|
| 2022/2/14,23.6,23.66,23.5,23.6,20.769,-0.13%,416571
|
| 2022/2/15,23.7,23.81,23.53,23.63,20.795,0.13%,363860
|
| 2022/2/16,23.75,23.84,23.69,23.8,20.945,0.72%,238471
|
| 2022/2/17,23.82,23.9,23.72,23.82,20.962,0.08%,308236
|
| 2022/2/18,23.86,23.88,23.71,23.87,21.006,0.21%,722883
|
| 2022/2/22,24.12,24.14,23.87,23.97,21.094,0.42%,423246
|
| 2022/2/23,23.83,23.91,23.67,23.78,20.927,-0.79%,331780
|
| 2022/2/24,24.34,24.4,23.91,24.21,21.305,1.81%,827926
|
| 2022/2/25,24.03,24.29,24,24.22,21.314,0.04%,1367809
|
| 2022/2/28,24.45,24.52,24.129,24.43,21.499,0.87%,542571
|
| 2022/3/1,24.67,24.98,24.62,24.88,21.895,1.84%,789221
|
| 2022/3/2,25.46,25.57,25.2,25.54,22.476,2.65%,492873
|
| 2022/3/3,26.16,26.42,25.97,26.39,23.224,3.33%,2498461
|
| 2022/3/4,26.8,27.01,26.722,26.97,23.734,2.20%,739324
|
| 2022/3/7,26.75,26.91,26.21,26.7,23.497,-1.00%,1293996
|
| 2022/3/8,25.64,26.67,25.38,26.64,23.444,-0.22%,1229617
|
| 2022/3/9,25.26,25.29,24.331,24.41,21.481,-8.37%,915508
|
| 2022/3/10,25.14,25.58,24.79,24.98,21.983,2.34%,598263
|
| 2022/3/11,25.08,25.17,24.9,25.09,22.08,0.44%,325526
|
| 2022/3/14,24.75,24.79,24.23,24.26,21.349,-3.31%,996668
|
| 2022/3/15,23.98,24.36,23.81,24.24,21.332,-0.08%,824404
|
| 2022/3/16,24.58,24.7,24.25,24.34,21.42,0.41%,298193
|
| 2022/3/17,24.54,24.935,24.52,24.9,21.913,2.30%,404263
|
| 2022/3/18,24.94,25.07,24.8,24.91,21.921,0.04%,925961
|
| 2022/3/21,25.38,25.7,25.33,25.51,22.449,2.41%,534597
|
| 2022/3/22,25.57,25.68,25.276,25.49,22.432,-0.08%,575960
|
| 2022/3/23,25.92,26.65,25.92,26.52,23.338,4.04%,271122
|
| 2022/3/24,26.4,26.42,25.75,25.82,22.722,-2.64%,234281
|
| 2022/3/25,25.94,26.06,25.899,25.99,22.872,0.66%,429769
|
| 2022/3/28,25.93,26.13,25.818,26.07,22.942,0.31%,251459
|
| 2022/3/29,25.65,25.67,25.36,25.6,22.529,-1.80%,546489
|
| 2022/3/30,26,26.19,25.88,26.17,23.03,2.23%,224420
|
| 2022/3/31,26.29,26.29,25.795,25.84,22.74,-1.26%,568490
|
| 2022/4/1,26.11,26.28,26.01,26.09,22.96,0.97%,867282
|
| 2022/4/4,26.38,26.46,25.82,25.98,22.863,-0.42%,778235
|
| 2022/4/5,26.24,26.39,25.99,26.01,22.889,0.12%,213855
|
| 2022/4/6,26.17,26.24,25.86,25.93,22.819,-0.31%,172631
|
| 2022/4/7,25.57,25.71,25.5,25.67,22.59,-1.00%,223289
|
| 2022/4/8,25.78,25.933,25.71,25.83,22.731,0.62%,244574
|
| 2022/4/11,25.45,25.45,25.272,25.39,22.344,-1.70%,206165
|
| 2022/4/12,25.5,25.88,25.46,25.86,22.757,1.85%,254842
|
| 2022/4/13,25.82,25.9,25.723,25.88,22.775,0.08%,346496
|
| 2022/4/14,25.68,25.927,25.65,25.88,22.775,0.00%,180584
|
| 2022/4/18,26.14,26.3,26.08,26.22,23.074,1.31%,679289
|
| 2022/4/19,25.91,26.02,25.76,25.9,22.793,-1.22%,676350
|
| 2022/4/20,25.61,25.759,25.57,25.7,22.617,-0.77%,160982
|
| 2022/4/21,25.9,25.95,25.827,25.9,22.793,0.78%,242979
|
| 2022/4/22,25.7,25.74,25.41,25.48,22.423,-1.62%,234479
|
| 2022/4/25,24.49,24.66,24.27,24.62,21.666,-3.38%,882672
|
| 2022/4/26,24.61,24.61,24.28,24.38,21.455,-0.97%,350963
|
| 2022/4/27,24.57,24.68,24.51,24.58,21.631,0.82%,152539
|
| 2022/4/28,24.38,24.38,24.02,24.21,21.305,-1.51%,226919
|
| 2022/4/29,24.27,24.32,23.77,23.77,20.918,-1.82%,284854
|
| 2022/5/2,23.45,23.46,23.12,23.44,20.628,-1.39%,960526
|
| 2022/5/3,23.34,23.51,23.15,23.21,20.425,-0.98%,1146794
|
| 2022/5/4,23.3,23.8,23.1,23.79,20.936,2.50%,459719
|
| 2022/5/5,23.51,23.51,23.11,23.17,20.39,-2.61%,130262
|
| 2022/5/6,22.75,22.8,22.57,22.62,19.906,-2.37%,632311
|
| 2022/5/9,22.05,22.21,21.83,21.95,19.317,-2.96%,548311
|
| 2022/5/10,22.06,22.17,21.81,21.81,19.193,-0.64%,1205497
|
| 2022/5/11,22.18,22.53,22.14,22.22,19.554,1.88%,570555
|
| 2022/5/12,21.68,21.86,21.51,21.8,19.185,-1.89%,730708
|
| 2022/5/13,21.67,22.17,21.59,22.12,19.466,1.47%,588980
|
| 2022/5/16,22.16,22.29,22,22.24,19.572,0.54%,180610
|
| 2022/5/17,22.62,22.72,22.42,22.52,19.818,1.26%,372385
|
| 2022/5/18,22.38,22.43,22.02,22.06,19.413,-2.04%,688567
|
| 2022/5/19,22.38,22.91,22.38,22.84,20.1,3.54%,331141
|
| 2022/5/20,22.92,23.06,22.67,22.91,20.161,0.31%,243030
|
| 2022/5/23,23.01,23.15,22.95,23.13,20.355,0.96%,286098
|
| 2022/5/24,22.82,23,22.692,22.92,20.17,-0.91%,159920
|
| 2022/5/25,22.72,22.84,22.66,22.8,20.065,-0.52%,164503
|
| 2022/5/26,22.62,22.79,22.57,22.78,20.047,-0.09%,617869
|
| 2022/5/27,22.91,23.15,22.91,23.15,20.373,1.62%,147044
|
| 2022/5/31,23.2,23.24,22.84,22.97,20.214,-0.78%,679164
|
| 2022/6/1,22.94,22.959,22.65,22.65,19.933,-1.39%,391074
|
| 2022/6/2,23.33,23.65,23.18,23.6,20.769,4.19%,912567
|
| 2022/6/3,23.37,23.45,23.14,23.14,20.364,-1.95%,215246
|
| 2022/6/6,22.99,23.09,22.84,23.06,20.293,-0.35%,150094
|
| 2022/6/7,22.61,22.969,22.59,22.91,20.161,-0.65%,131391
|
| 2022/6/8,22.89,23.05,22.89,23,20.241,0.39%,209141
|
| 2022/6/9,22.56,22.67,22.51,22.53,19.827,-2.04%,197952
|
| 2022/6/10,22.23,22.25,22.09,22.13,19.475,-1.78%,279805
|
| 2022/6/13,21.67,21.87,21.6,21.71,19.105,-1.90%,551533
|
| 2022/6/14,21.69,21.71,21.27,21.34,18.78,-1.70%,562146
|
| 2022/6/15,21.66,21.88,21.632,21.76,19.149,1.97%,360226
|
| 2022/6/16,21.28,21.44,21.097,21.41,18.841,-1.61%,311882
|
| 2022/6/17,21.12,21.13,20.84,20.96,18.445,-2.10%,700760
|
| 2022/6/21,21.28,21.43,21.175,21.2,18.656,1.15%,282661
|
| 2022/6/22,20.88,21.07,20.72,20.99,18.472,-0.99%,166361
|
| 2022/6/23,20.68,20.75,20.385,20.45,17.996,-2.57%,221866
|
| 2022/6/24,19.96,20.22,19.73,20.1,17.688,-1.71%,163643
|
| 2022/6/27,20.12,20.27,20.03,20.18,17.759,0.40%,295178
|
| 2022/6/28,20.29,20.41,20.15,20.18,17.759,0.00%,174668
|
| 2022/6/29,20.24,20.32,20.08,20.13,17.715,-0.25%,177301
|
| 2022/6/30,19.6,19.66,19.39,19.42,17.09,-3.53%,720853
|
| 2022/7/1,19.15,19.29,18.89,19.29,16.976,-0.67%,416228
|
| 2022/7/5,18.58,18.72,18.51,18.6,16.368,-3.58%,720500
|
| 2022/7/6,18.59,18.84,18.53,18.75,16.5,0.81%,405211
|
| 2022/7/7,19.22,19.404,19.1,19.17,16.87,2.24%,225587
|
| 2022/7/8,19.18,19.23,19.01,19.09,16.8,-0.42%,121905
|
| 2022/7/11,18.76,18.76,18.48,18.51,16.289,-3.04%,311570
|
| 2022/7/12,18.29,18.45,18.01,18.01,15.849,-2.70%,223674
|
| 2022/7/13,17.94,18.15,17.74,17.96,15.805,-0.28%,391501
|
| 2022/7/14,17.53,17.75,17.475,17.67,15.55,-1.61%,169863
|
| 2022/7/15,17.64,17.99,17.6,17.86,15.717,1.08%,127873
|
| 2022/7/18,18.26,18.58,18.24,18.27,16.078,2.30%,248041
|
| 2022/7/19,18.01,18.18,17.901,18.1,15.928,-0.93%,482280
|
| 2022/7/20,18.46,18.535,18.26,18.26,16.069,0.88%,730440
|
| 2022/7/21,18.1,18.35,18.06,18.3,16.104,0.22%,625692
|
| 2022/7/22,18.38,18.63,18.38,18.41,16.201,0.60%,134265
|
| 2022/7/25,18.44,18.49,18.32,18.37,16.166,-0.22%,92693
|
| 2022/7/26,18.61,18.639,18.47,18.58,16.351,1.14%,91928
|
| 2022/7/27,18.49,18.8,18.43,18.79,16.536,1.13%,347374
|
| 2022/7/28,19.07,19.23,18.99,19.21,16.905,2.24%,192162
|
| 2022/7/29,19.35,19.67,18.48,19.67,17.31,2.39%,258320
|
| 2022/8/1,19.44,19.56,19.3,19.56,17.213,-0.56%,251592
|
| 2022/8/2,19.42,19.46,19.18,19.21,16.905,-1.79%,182793
|
| 2022/8/3,19.21,19.25,19.06,19.15,16.852,-0.31%,198048
|
| 2022/8/4,19.02,19.88,19.02,19.49,17.152,1.78%,279599
|
| 2022/8/5,19.33,19.77,19.33,19.67,17.31,0.92%,578008
|
| 2022/8/8,19.63,19.83,19.63,19.71,17.345,0.20%,896192
|
| 2022/8/9,19.97,20.16,19.95,19.99,17.592,1.42%,141770
|
| 2022/8/10,20.12,20.37,20.05,20.29,17.856,1.50%,285820
|
| 2022/8/11,20.5,20.69,20.48,20.5,18.04,1.03%,149382
|
| 2022/8/12,20.24,20.24,19.95,20.21,17.785,-1.41%,150682
|
| 2022/8/15,19.71,20,19.7,19.95,17.556,-1.29%,166809
|
| 2022/8/16,20.23,20.43,19.97,20.08,17.671,0.65%,571805
|
| 2022/8/17,19.91,19.93,19.68,19.86,17.477,-1.10%,343700
|
| 2022/8/18,19.83,19.93,19.78,19.83,17.451,-0.15%,75362
|
| 2022/8/19,19.87,19.91,19.7,19.87,17.486,0.20%,93517
|
| 2022/8/22,19.74,20.02,19.71,20.02,17.618,0.75%,106084
|
| 2022/8/23,19.89,20.135,19.89,19.98,17.583,-0.20%,136878
|
| 2022/8/24,19.88,20.05,19.88,20.03,17.627,0.25%,98410
|
| 2022/8/25,20.12,20.208,20.09,20.2,17.776,0.85%,104092
|
| 2022/8/26,20.57,20.69,20.28,20.31,17.873,0.54%,98243
|
| 2022/8/29,20.02,20.12,19.94,20,17.6,-1.53%,695058
|
| 2022/8/30,19.74,19.809,19.58,19.58,17.231,-2.10%,485242
|
| 2022/8/31,19.49,19.6,19.46,19.51,17.169,-0.36%,99931
|
| 2022/9/1,18.81,18.85,18.655,18.77,16.518,-3.79%,464837
|
| 2022/9/2,18.64,18.71,18.45,18.45,16.236,-1.70%,346989
|
| 2022/9/6,18.64,18.65,18.52,18.64,16.404,1.03%,166928
|
| 2022/9/7,18.32,18.47,18.32,18.45,16.236,-1.02%,159468
|
| 2022/9/8,18.62,18.89,18.59,18.78,16.527,1.79%,238699
|
| 2022/9/9,18.8,19.06,18.8,19.05,16.764,1.44%,146350
|
| 2022/9/12,19.13,19.25,19.091,19.25,16.94,1.05%,114597
|
| 2022/9/13,19.17,19.42,19.07,19.12,16.826,-0.68%,159539
|
| 2022/9/14,18.98,19.13,18.964,19.06,16.773,-0.31%,202107
|
| 2022/9/15,18.98,19.15,18.89,18.96,16.685,-0.52%,109201
|
| 2022/9/16,18.82,18.98,18.72,18.96,16.685,0.00%,79712
|
| 2022/9/19,18.7,18.89,18.54,18.87,16.606,-0.47%,62003
|
| 2022/9/20,18.89,18.91,18.74,18.8,16.544,-0.37%,135988
|
| 2022/9/21,18.69,18.69,18.35,18.52,16.298,-1.49%,106289
|
| 2022/9/22,18.74,18.81,18.62,18.63,16.395,0.59%,117686
|
| 2022/9/23,18.24,18.24,18.07,18.15,15.972,-2.58%,138756
|
| 2022/9/26,18.01,18.11,17.686,17.73,15.603,-2.31%,470090
|
| 2022/9/27,17.78,17.81,17.49,17.53,15.427,-1.13%,72992
|
| 2022/9/28,17.53,17.95,17.481,17.88,15.735,2.00%,225900
|
| 2022/9/29,18.22,18.29,17.93,18.28,16.087,2.24%,127998
|
| 2022/9/30,18.21,18.21,17.88,17.9,15.752,-2.08%,314229
|
| 2022/10/3,17.87,18.16,17.87,18.09,15.92,1.06%,162030
|
| 2022/10/4,18.51,18.9,18.485,18.87,16.606,4.31%,244500
|
| 2022/10/5,18.55,19.12,18.52,19.02,16.738,0.79%,2666105
|
| 2022/10/6,19.02,19.07,18.69,18.74,16.492,-1.47%,336732
|
| 2022/10/7,18.63,18.63,18.3,18.32,16.122,-2.24%,212342
|
| 2022/10/10,18.4,18.56,18.28,18.29,16.096,-0.16%,99859
|
| 2022/10/11,18.16,18.26,18.05,18.11,15.937,-0.98%,243709
|
| 2022/10/12,18.15,18.538,17.92,18.42,16.21,1.71%,186778
|
| 2022/10/13,18.18,18.47,18.12,18.39,16.184,-0.16%,206930
|
| 2022/10/14,18.34,18.445,18.13,18.14,15.964,-1.36%,91517
|
| 2022/10/17,18.07,18.18,17.85,17.91,15.761,-1.27%,99139
|
| 2022/10/18,17.91,17.945,17.76,17.78,15.647,-0.73%,211845
|
| 2022/10/19,17.7,17.897,17.68,17.85,15.708,0.39%,70543
|
| 2022/10/20,18.08,18.35,18.08,18.14,15.964,1.62%,144632
|
| 2022/10/21,18.03,18.31,17.99,18.31,16.113,0.94%,69713
|
| 2022/10/24,18.17,18.28,18.13,18.16,15.981,-0.82%,81393
|
| 2022/10/25,18.06,18.215,18.05,18.08,15.911,-0.44%,213615
|
| 2022/10/26,18.49,18.76,18.479,18.69,16.448,3.37%,141082
|
| 2022/10/27,18.62,18.64,18.49,18.53,16.307,-0.86%,53617
|
| 2022/10/28,18.03,18.13,17.87,18.02,15.858,-2.75%,82480
|
| 2022/10/31,17.48,17.7,17.43,17.58,15.471,-2.44%,98577
|
| 2022/11/1,17.96,18.045,17.82,18.03,15.867,2.56%,156072
|
| 2022/11/2,17.96,18.15,17.89,17.93,15.779,-0.55%,297325
|
| 2022/11/3,17.7,17.95,17.655,17.91,15.761,-0.11%,104861
|
| 2022/11/4,18.69,19.04,18.655,19.04,16.756,6.31%,267249
|
| 2022/11/7,18.74,18.84,18.64,18.8,16.544,-1.26%,96934
|
| 2022/11/8,18.82,19.2,18.82,19.04,16.756,1.28%,126266
|
| 2022/11/9,19.01,19.21,18.72,18.75,16.5,-1.52%,108681
|
| 2022/11/10,19.02,19.13,18.95,19.08,16.791,1.76%,107061
|
| 2022/11/11,19.75,20.04,19.6,19.84,17.46,3.98%,520363
|
| 2022/11/14,19.85,20.12,19.84,20.12,17.706,1.41%,552812
|
| 2022/11/15,20.01,20.09,19.84,20.03,17.627,-0.45%,312462
|
| 2022/11/16,19.69,19.8,19.66,19.69,17.328,-1.70%,122054
|
| 2022/11/17,19.41,19.55,19.38,19.49,17.152,-1.02%,108099
|
| 2022/11/18,19.62,19.7,19.52,19.55,17.204,0.31%,62143
|
| 2022/11/21,19.2,19.215,19.04,19.19,16.888,-1.84%,130466
|
| 2022/11/22,19.37,19.433,19.27,19.32,17.002,0.68%,98634
|
| 2022/11/23,19.22,19.341,19.22,19.32,17.002,0.00%,185306
|
| 2022/11/25,19.17,19.24,19.15,19.23,16.923,-0.47%,287260
|
| 2022/11/28,19.17,19.3,19.14,19.21,16.905,-0.10%,151509
|
| 2022/11/29,19.25,19.39,19.25,19.3,16.984,0.47%,388123
|
| 2022/11/30,19.73,20.15,19.59,20.13,17.715,4.30%,706439
|
| 2022/12/1,20.12,20.22,20.039,20.09,17.68,-0.20%,316418
|
| 2022/12/2,19.98,20.52,19.89,20.48,18.023,1.94%,112325
|
| 2022/12/5,20.42,20.518,20.19,20.21,17.785,-1.32%,168748
|
| 2022/12/6,20.44,20.54,20.25,20.32,17.882,0.54%,162957
|
| 2022/12/7,20.31,20.63,20.31,20.63,18.155,1.53%,441313
|
| 2022/12/8,20.73,20.82,20.55,20.64,18.164,0.05%,127932
|
| 2022/12/9,20.52,20.66,20.45,20.5,18.04,-0.68%,71416
|
| 2022/12/12,20.45,20.45,20.25,20.42,17.97,-0.39%,89006
|
| 2022/12/13,20.82,20.89,20.57,20.65,18.172,1.13%,302955
|
| 2022/12/14,20.5,20.64,20.4,20.53,18.067,-0.58%,156496
|
| 2022/12/15,20.42,20.46,20,20.03,17.627,-2.44%,126501
|
| 2022/12/16,19.92,19.985,19.67,19.75,17.38,-1.40%,121321
|
| 2022/12/19,19.55,19.57,19.43,19.45,17.278,-1.52%,424747
|
| 2022/12/20,19.58,19.809,19.58,19.7,17.5,1.29%,234740
|
| 2022/12/21,19.59,19.74,19.54,19.58,17.394,-0.61%,191597
|
| 2022/12/22,19.48,19.5,19.3,19.37,17.207,-1.07%,127284
|
| 2022/12/23,19.35,19.57,19.35,19.56,17.376,0.98%,148566
|
| 2022/12/27,19.14,20.2,19.12,19.91,17.687,1.79%,220360
|
| 2022/12/28,19.67,19.76,19.54,19.64,17.447,-1.36%,235445
|
| 2022/12/29,19.54,19.7,19.54,19.64,17.447,0.00%,234509
|
| 2022/12/30,19.56,19.66,19.45,19.45,17.278,-0.97%,176698
|
| 2023/1/3,19.54,19.6,19.28,19.33,17.172,-0.62%,114881
|
| 2023/1/4,19.2,19.22,19.11,19.14,17.003,-0.98%,158596
|
| 2023/1/5,19.41,19.42,19.26,19.3,17.145,0.84%,63191
|
| 2023/1/6,19.51,19.72,19.42,19.72,17.518,2.18%,176365
|
| 2023/1/9,20.43,20.63,20.39,20.47,18.184,3.80%,213431
|
| 2023/1/10,20.62,20.71,20.525,20.7,18.389,1.12%,229510
|
| 2023/1/11,20.94,21.05,20.88,20.99,18.646,1.40%,340275
|
| 2023/1/12,21.07,21.35,20.91,21.29,18.913,1.43%,212088
|
| 2023/1/13,21.37,21.65,21.244,21.6,19.188,1.46%,177600
|
| 2023/1/17,21.57,21.729,21.49,21.7,19.277,0.46%,176625
|
| 2023/1/18,22.16,22.23,21.6,21.81,19.375,0.51%,238043
|
| 2023/1/19,21.81,22.06,21.8,21.94,19.49,0.60%,93459
|
| 2023/1/20,21.9,21.98,21.83,21.98,19.526,0.18%,103902
|
| 2023/1/23,22.02,22.08,21.92,22.04,19.579,0.27%,137212
|
| 2023/1/24,21.83,22.18,21.83,22.17,19.694,0.59%,145068
|
| 2023/1/25,21.99,22.279,21.99,22.24,19.757,0.32%,65882
|
| 2023/1/26,22.24,22.34,22.13,22.32,19.828,0.36%,61167
|
| 2023/1/27,22.2,22.2,21.815,22.05,19.588,-1.21%,127626
|
| 2023/1/30,21.89,21.95,21.64,21.71,19.286,-1.54%,89735
|
| 2023/1/31,21.67,22.04,21.65,21.97,19.517,1.20%,119902
|
| 2023/2/1,21.71,21.84,21.45,21.81,19.375,-0.73%,323501
|
| 2023/2/2,21.73,21.85,21.47,21.49,19.09,-1.47%,393451
|
| 2023/2/3,21.28,21.365,21.02,21.06,18.708,-2.00%,135017
|
| 2023/2/6,20.87,20.9,20.6,20.8,18.477,-1.23%,135453
|
| 2023/2/7,20.63,21.13,20.61,21.05,18.699,1.20%,70869
|
| 2023/2/8,20.77,20.78,20.63,20.74,18.424,-1.47%,48161
|
| 2023/2/9,20.93,20.93,20.67,20.76,18.442,0.10%,75906
|
| 2023/2/10,20.49,20.6,20.27,20.35,18.078,-1.97%,915145
|
| 2023/2/13,20.26,20.55,20.21,20.5,18.211,0.74%,137915
|
| 2023/2/14,20.47,20.637,20.39,20.54,18.246,0.20%,144400
|
| 2023/2/15,20.13,20.18,20.06,20.14,17.891,-1.95%,142458
|
| 2023/2/16,20.16,20.46,20.086,20.35,18.078,1.04%,249820
|
| 2023/2/17,20.2,20.54,20.13,20.52,18.229,0.84%,71297
|
| 2023/2/21,20.85,20.96,20.82,20.88,18.548,1.75%,575732
|
| 2023/2/22,20.61,20.64,20.44,20.56,18.264,-1.53%,753171
|
| 2023/2/23,20.44,20.44,20.18,20.24,17.98,-1.56%,229490
|
| 2023/2/24,19.8,19.85,19.73,19.79,17.58,-2.22%,109820
|
| 2023/2/27,20.11,20.11,19.968,19.99,17.758,1.01%,132262
|
| 2023/2/28,20.12,20.26,20.09,20.24,17.98,1.25%,172630
|
| 2023/3/1,20.44,20.85,20.36,20.83,18.504,2.92%,250633
|
| 2023/3/2,20.34,20.42,20.18,20.35,18.078,-2.30%,487957
|
| 2023/3/3,20.51,20.56,20.31,20.34,18.069,-0.05%,101362
|
| 2023/3/6,20.17,20.353,20.07,20.31,18.042,-0.15%,109573
|
| 2023/3/7,20,20.07,19.76,19.81,17.598,-2.46%,246082
|
| 2023/3/8,19.87,20.09,19.87,20.03,17.793,1.11%,82726
|
| 2023/3/9,19.94,19.994,19.78,19.78,17.571,-1.25%,148625
|
| 2023/3/10,19.73,19.856,19.65,19.72,17.518,-0.30%,135200
|
| 2023/3/13,19.65,19.98,19.65,19.91,17.687,0.96%,131053
|
| 2023/3/14,19.85,19.92,19.79,19.89,17.669,-0.10%,72799
|
| 2023/3/15,19.43,19.5,19.22,19.36,17.198,-2.66%,180211
|
| 2023/3/16,19.2,19.32,19.13,19.31,17.154,-0.26%,634918
|
| 2023/3/17,19.34,19.53,19.316,19.44,17.269,0.67%,50094
|
| 2023/3/20,19.59,19.67,19.451,19.52,17.34,0.41%,541291
|
| 2023/3/21,19.48,19.595,19.41,19.52,17.34,0.00%,1147458
|
| 2023/3/22,19.53,19.73,19.475,19.59,17.402,0.36%,47594
|
| 2023/3/23,19.76,20,19.76,19.91,17.687,1.63%,124794
|
| 2023/3/24,19.84,19.93,19.775,19.9,17.678,-0.05%,221197
|
| 2023/3/27,19.9,20.09,19.84,20.07,17.829,0.85%,228213
|
| 2023/3/28,20.1,20.18,20.057,20.08,17.838,0.05%,77535
|
| 2023/3/29,20.27,20.35,20.16,20.22,17.962,0.70%,69007
|
| 2023/3/30,20.19,20.25,20.11,20.22,17.962,0.00%,62607
|
| 2023/3/31,20.1,20.22,20.08,20.2,17.944,-0.10%,40133
|
| 2023/4/3,20.14,20.26,19.94,20.02,17.784,-0.89%,198020
|
| 2023/4/4,19.85,19.85,19.65,19.72,17.518,-1.50%,162041
|
| 2023/4/5,19.59,19.62,19.45,19.6,17.411,-0.61%,259821
|
| 2023/4/6,19.59,19.67,19.48,19.63,17.438,0.15%,118313
|
| 2023/4/10,19.19,19.53,19.16,19.53,17.349,-0.51%,153112
|
| 2023/4/11,19.48,19.55,19.41,19.47,17.296,-0.31%,304546
|
| 2023/4/12,19.51,19.68,19.49,19.61,17.42,0.72%,449126
|
| 2023/4/13,19.9,20.02,19.9,19.97,17.74,1.84%,579650
|
| 2023/4/14,20.19,20.24,19.93,19.99,17.758,0.10%,423089
|
| 2023/4/17,20,20,19.82,19.88,17.66,-0.55%,812149
|
| 2023/4/18,20.03,20.15,19.978,20.1,17.856,1.11%,74667
|
| 2023/4/19,19.89,20,19.8,19.98,17.749,-0.60%,162886
|
| 2023/4/20,19.96,20.04,19.75,19.79,17.58,-0.95%,152850
|
| 2023/4/21,19.68,19.71,19.516,19.56,17.376,-1.16%,106048
|
| 2023/4/24,19.44,19.5,19.33,19.42,17.251,-0.72%,98685
|
| 2023/4/25,19.11,19.11,18.91,18.95,16.834,-2.42%,442226
|
| 2023/4/26,19.14,19.24,19.01,19.04,16.914,0.47%,44744
|
| 2023/4/27,18.95,19.11,18.72,19.11,16.976,0.37%,169854
|
| 2023/4/28,19.12,19.29,19.033,19.17,17.029,0.31%,519066
|
| 2023/5/1,19.19,19.589,19.19,19.35,17.189,0.94%,108625
|
| 2023/5/2,19.07,19.18,18.98,19.01,16.887,-1.76%,49875
|
| 2023/5/3,19.01,19.04,18.91,18.94,16.825,-0.37%,131197
|
| 2023/5/4,18.89,18.978,18.79,18.93,16.816,-0.05%,70215
|
| 2023/5/5,19.13,19.25,19,19.21,17.065,1.48%,95867
|
| 2023/5/8,19.3,19.31,19.221,19.27,17.118,0.31%,57243
|
| 2023/5/9,19.14,19.23,19.09,19.19,17.047,-0.42%,28317
|
| 2023/5/10,18.93,18.97,18.82,18.88,16.772,-1.62%,387644
|
| 2023/5/11,18.46,18.47,18.26,18.31,16.265,-3.02%,53632
|
| 2023/5/12,18.46,18.56,18.31,18.43,16.372,0.66%,108075
|
| 2023/5/15,18.54,18.55,18.44,18.51,16.443,0.43%,126538
|
| 2023/5/16,18.36,18.36,18.22,18.26,16.221,-1.35%,131423
|
| 2023/5/17,18.61,18.681,18.54,18.57,16.496,1.70%,55767
|
| 2023/5/18,18.28,18.36,18.2,18.3,16.257,-1.45%,93851
|
| 2023/5/19,18.45,18.54,18.38,18.4,16.345,0.55%,32644
|
| 2023/5/22,18.2,18.26,18.136,18.16,16.132,-1.30%,423858
|
| 2023/5/23,17.97,17.98,17.79,17.82,15.83,-1.87%,186755
|
| 2023/5/24,17.79,17.79,17.5,17.54,15.581,-1.57%,67940
|
| 2023/5/25,17.43,17.63,17.4,17.5,15.546,-0.23%,108785
|
| 2023/5/26,17.85,17.97,17.85,17.93,15.928,2.46%,76111
|
| 2023/5/30,17.77,17.78,17.702,17.76,15.777,-0.95%,39767
|
| 2023/5/31,17.69,17.69,17.56,17.67,15.697,-0.51%,16176
|
| 2023/6/1,17.74,17.949,17.74,17.85,15.857,1.02%,87079
|
| 2023/6/2,18,18.05,17.91,17.94,15.937,0.50%,207857
|
| 2023/6/5,17.89,17.941,17.82,17.9,15.901,-0.22%,45436
|
| 2023/6/6,17.84,17.976,17.8,17.95,15.946,0.28%,50952
|
| 2023/6/7,18.13,18.22,18.01,18.05,16.034,0.56%,48727
|
| 2023/6/8,18.13,18.28,18.13,18.25,16.212,1.11%,35644
|
| 2023/6/9,18.205,18.37,18.14,18.15,16.123,-0.55%,68372
|
| 2023/6/12,17.96,18.02,17.911,17.99,15.981,-0.88%,139804
|
| 2023/6/13,18.23,18.26,18.17,18.2,16.168,1.17%,77838
|
| 2023/6/14,18.45,18.555,18.405,18.46,16.399,1.43%,73263
|
| 2023/6/15,18.49,18.59,18.48,18.55,16.479,0.49%,95847
|
| 2023/6/16,18.66,18.725,18.56,18.58,16.505,0.16%,545306
|
| 2023/6/20,18.34,18.35,18.19,18.25,16.212,-1.78%,125763
|
| 2023/6/21,18.12,18.421,18.12,18.38,16.328,0.71%,130644
|
| 2023/6/22,18.48,18.58,18.29,18.35,16.301,-0.16%,108164
|
| 2023/6/23,17.95,18.03,17.9,17.99,15.981,-1.96%,81119
|
| 2023/6/26,17.91,17.91,17.81,17.81,15.821,-1.00%,28739
|
| 2023/6/27,18.02,18.111,18,18.03,16.017,1.24%,59256
|
| 2023/6/28,17.79,17.884,17.785,17.88,15.883,-0.83%,37003
|
| 2023/6/29,17.69,17.79,17.65,17.76,15.777,-0.67%,29352
|
| 2023/6/30,17.89,17.98,17.88,17.95,15.946,1.07%,28113
|
| 2023/7/3,17.97,18.029,17.92,17.99,15.981,0.22%,59605
|
| 2023/7/5,17.9,17.95,17.81,17.84,15.848,-0.83%,147431
|
| 2023/7/6,17.86,17.87,17.78,17.82,15.83,-0.11%,30199
|
| 2023/7/7,17.83,17.94,17.83,17.92,15.919,0.56%,24552
|
| 2023/7/10,17.9,18,17.9,17.93,15.928,0.06%,33501
|
| 2023/7/11,17.94,18.01,17.92,17.98,15.972,0.28%,36472
|
| 2023/7/12,18.24,18.44,18.24,18.44,16.381,2.56%,147092
|
| 2023/7/13,18.62,18.84,18.62,18.82,16.718,2.06%,256027
|
| 2023/7/14,18.66,18.74,18.64,18.65,16.567,-0.90%,245817
|
| 2023/7/17,18.35,18.46,18.29,18.45,16.39,-1.07%,133595
|
| 2023/7/18,18.21,18.29,18.21,18.25,16.212,-1.08%,76326
|
| 2023/7/19,18.14,18.2,18.08,18.16,16.132,-0.49%,42874
|
| 2023/7/20,18.39,18.39,18.18,18.2,16.168,0.22%,52509
|
| 2023/7/21,18.03,18.25,18.03,18.23,16.194,0.16%,21563
|
| 2023/7/24,18.22,18.42,18.22,18.36,16.31,0.71%,227099
|
| 2023/7/25,18.65,18.78,18.65,18.76,16.665,2.18%,107045
|
| 2023/7/26,18.61,18.66,18.57,18.63,16.55,-0.69%,75395
|
| 2023/7/27,18.6,18.6,18.4,18.4,16.345,-1.23%,38231
|
| 2023/7/28,18.7,18.79,18.655,18.76,16.665,1.96%,47390
|
| 2023/7/31,18.98,19.24,18.98,19.23,17.083,2.51%,106210
|
| 2023/8/1,18.9,19.02,18.879,18.94,16.825,-1.51%,106062
|
| 2023/8/2,18.66,18.68,18.51,18.61,16.532,-1.74%,181547
|
| 2023/8/3,18.62,18.79,18.61,18.76,16.665,0.81%,162635
|
| 2023/8/4,18.65,18.77,18.615,18.7,16.612,-0.32%,122087
|
| 2023/8/7,18.74,18.74,18.64,18.68,16.594,-0.11%,42772
|
| 2023/8/8,18.28,18.48,18.26,18.41,16.354,-1.45%,164584
|
| 2023/8/9,18.52,18.56,18.42,18.45,16.39,0.22%,138581
|
| 2023/8/10,18.44,18.48,18.34,18.35,16.301,-0.54%,117877
|
| 2023/8/11,18.16,18.18,18.1,18.12,16.097,-1.25%,101357
|
| 2023/8/14,17.95,17.99,17.89,17.95,15.946,-0.94%,67572
|
| 2023/8/15,17.82,17.84,17.72,17.72,15.741,-1.28%,99387
|
| 2023/8/16,17.67,17.81,17.651,17.67,15.697,-0.28%,105181
|
| 2023/8/17,17.95,17.95,17.73,17.76,15.777,0.51%,68467
|
| 2023/8/18,17.74,17.82,17.725,17.8,15.812,0.23%,68481
|
| 2023/8/21,17.82,17.9,17.803,17.9,15.901,0.56%,25450
|
| 2023/8/22,18.07,18.08,18.001,18.07,16.052,0.95%,154410
|
| 2023/8/23,18.09,18.229,18.09,18.21,16.177,0.77%,31564
|
| 2023/8/24,18.11,18.2,18.08,18.11,16.088,-0.55%,93085
|
| 2023/8/25,18.12,18.17,18.071,18.16,16.132,0.28%,10349
|
| 2023/8/28,18.13,18.16,18.07,18.11,16.088,-0.28%,120459
|
| 2023/8/29,18.17,18.37,18.17,18.35,16.301,1.33%,47171
|
| 2023/8/30,18.45,18.512,18.41,18.43,16.372,0.44%,72511
|
| 2023/8/31,18.39,18.465,18.38,18.408,16.353,-0.12%,16362
|
| 2023/9/1,18.71,18.73,18.64,18.65,16.567,1.31%,34920
|
| 2023/9/5,18.48,18.52,18.425,18.43,16.372,-1.18%,269107
|
| 2023/9/6,18.44,18.47,18.33,18.41,16.354,-0.11%,31899
|
| 2023/9/7,18.27,18.401,18.24,18.39,16.336,-0.11%,249712
|
| 2023/9/8,18.1,18.21,18.1,18.17,16.141,-1.20%,127175
|
| 2023/9/11,18.52,18.58,18.52,18.53,16.461,1.98%,163865
|
| 2023/9/12,18.48,18.5,18.42,18.46,16.399,-0.38%,133357
|
| 2023/9/13,18.5,18.65,18.5,18.55,16.479,0.49%,68165
|
| 2023/9/14,18.67,18.78,18.67,18.72,16.63,0.92%,36485
|
| 2023/9/15,18.63,18.65,18.5,18.519,16.451,-1.07%,44514
|
| 2023/9/18,18.57,18.64,18.519,18.64,16.559,0.65%,31797
|
| 2023/9/19,18.55,18.55,18.43,18.49,16.425,-0.80%,44072
|
| 2023/9/20,18.65,18.78,18.615,18.62,16.541,0.70%,52501
|
| 2023/9/21,18.34,18.56,18.34,18.44,16.381,-0.97%,171723
|
| 2023/9/22,18.63,18.7,18.59,18.63,16.55,1.03%,49427
|
| 2023/9/25,18.55,18.57,18.48,18.57,16.496,-0.32%,118824
|
| 2023/9/26,18.54,18.55,18.43,18.43,16.372,-0.75%,75648
|
| 2023/9/27,18.42,18.422,18.34,18.42,16.363,-0.05%,250075
|
| 2023/9/28,18.78,18.95,18.765,18.91,16.798,2.66%,199986
|
| 2023/9/29,19.2,19.25,18.711,19.16,17.021,1.32%,607486
|
| 2023/10/2,18.92,19,18.752,18.84,16.736,-1.67%,894001
|
| 2023/10/3,18.51,18.58,18.46,18.5,16.434,-1.80%,225715
|
| 2023/10/4,18.38,18.393,18.2,18.27,16.23,-1.24%,92111
|
| 2023/10/5,18.21,18.246,18.13,18.18,16.15,-0.49%,302974
|
| 2023/10/6,18.39,18.45,18.241,18.37,16.319,1.05%,148369
|
| 2023/10/9,18.35,18.49,18.35,18.49,16.425,0.65%,100230
|
| 2023/10/10,18.25,18.27,18.201,18.27,16.23,-1.19%,65343
|
| 2023/10/11,18.32,18.34,18.2,18.25,16.212,-0.11%,131060
|
| 2023/10/12,18.2,18.2,18.07,18.12,16.097,-0.71%,196549
|
| 2023/10/13,18.09,18.145,18.05,18.12,16.097,0.00%,234893
|
| 2023/10/16,18.16,18.16,18.06,18.08,16.061,-0.22%,78313
|
| 2023/10/17,17.9,18.06,17.865,18.02,16.008,-0.33%,154080
|
| 2023/10/18,18.12,18.16,18.021,18.03,16.017,0.06%,31768
|
| 2023/10/19,17.97,18.09,17.96,18.05,16.034,0.11%,351253
|
| 2023/10/20,17.98,18.07,17.97,18,15.99,-0.28%,85947
|
| 2023/10/23,17.98,18.03,17.92,17.98,15.972,-0.11%,73370
|
| 2023/10/24,18.03,18.27,18.03,18.22,16.185,1.33%,186008
|
| 2023/10/25,18.22,18.28,18.18,18.2,16.168,-0.11%,139985
|
| 2023/10/26,18.12,18.16,18.05,18.08,16.061,-0.66%,110473
|
| 2023/10/27,18.34,18.35,18.065,18.33,16.283,1.38%,286540
|
| 2023/10/30,18.47,18.49,18.38,18.45,16.39,0.65%,196647
|
| 2023/10/31,18.3,18.368,18.27,18.31,16.265,-0.76%,49451
|
| 2023/11/1,18.41,18.59,17.98,18.48,16.416,0.93%,503330
|
| 2023/11/2,18.54,18.55,18.4,18.47,16.408,-0.05%,276257
|
| 2023/11/3,18.51,18.63,18.51,18.56,16.488,0.49%,35367
|
| 2023/11/6,18.68,18.905,18.68,18.8,16.701,1.29%,285414
|
| 2023/11/7,18.72,18.83,18.67,18.8,16.701,0.00%,55012
|
| 2023/11/8,18.85,18.87,18.74,18.768,16.672,-0.17%,48867
|
| 2023/11/9,18.74,18.78,18.65,18.66,16.576,-0.58%,27532
|
| 2023/11/10,18.54,18.54,18.44,18.5,16.434,-0.86%,29130
|
| 2023/11/13,18.54,18.63,18.51,18.61,16.532,0.59%,41824
|
| 2023/11/14,18.76,18.84,18.72,18.72,16.63,0.59%,173101
|
| 2023/11/15,18.88,18.92,18.831,18.87,16.763,0.80%,340070
|
| 2023/11/16,18.69,18.69,18.58,18.67,16.585,-1.06%,311013
|
| 2023/11/17,18.63,18.7,18.58,18.68,16.594,0.05%,107695
|
| 2023/11/20,18.75,18.91,18.73,18.9,16.79,1.18%,272115
|
| 2023/11/21,18.81,18.9,18.81,18.86,16.754,-0.21%,76479
|
| 2023/11/22,18.6,18.64,18.583,18.62,16.541,-1.27%,321290
|
| 2023/11/24,18.5,18.82,18.5,18.81,16.71,1.02%,123205
|
| 2023/11/27,18.72,18.75,18.66,18.68,16.594,-0.69%,97598
|
| 2023/11/28,18.75,18.83,18.74,18.82,16.718,0.75%,72301
|
| 2023/11/29,18.74,18.745,18.625,18.68,16.594,-0.74%,90328
|
| 2023/11/30,18.55,18.595,18.524,18.585,16.51,-0.51%,33776
|
| 2023/12/1,18.64,18.86,18.64,18.79,16.692,1.10%,231289
|
| 2023/12/4,18.51,18.525,18.44,18.445,16.385,-1.84%,129432
|
| 2023/12/5,18.3,18.33,18.225,18.28,16.239,-0.89%,129127
|
| 2023/12/6,18.31,18.32,18.11,18.11,16.088,-0.93%,162427
|
| 2023/12/7,18.18,18.21,18.13,18.2,16.168,0.50%,653292
|
| 2023/12/8,18.01,18.35,18.01,18.21,16.177,0.05%,31251
|
| 2023/12/11,18.11,18.18,18.09,18.16,16.132,-0.27%,62671
|
| 2023/12/12,18.23,18.24,18.17,18.195,16.163,0.19%,94377
|
| 2023/12/13,18.19,18.43,18.18,18.43,16.372,1.29%,524687
|
| 2023/12/14,18.72,18.845,18.673,18.69,16.603,1.41%,120839
|
| 2023/12/15,18.82,18.95,18.82,18.91,16.798,1.18%,95498
|
| 2023/12/18,17.66,17.704,17.6,17.65,16.851,-6.66%,107396
|
| 2023/12/19,17.78,17.84,17.769,17.79,16.985,0.79%,88820
|
| 2023/12/20,17.76,17.805,17.63,17.63,16.832,-0.90%,108525
|
| 2023/12/21,17.7,17.779,17.66,17.74,16.937,0.62%,63062
|
| 2023/12/22,18.05,18.08,17.951,18.01,17.195,1.52%,98721
|
| 2023/12/26,18.09,18.12,17.99,18,17.186,-0.06%,154164
|
| 2023/12/27,18.23,18.38,18.23,18.38,17.548,2.11%,71207
|
| 2023/12/28,18.22,18.28,18.2,18.22,17.396,-0.87%,69996
|
| 2023/12/29,18.3,18.341,18.25,18.3,17.472,0.44%,124205
|
| 2024/1/2,18,18.125,17.95,17.98,17.166,-1.75%,141846
|
| 2024/1/3,17.8,17.925,17.77,17.9,17.09,-0.44%,77799
|
| 2024/1/4,17.66,17.73,17.61,17.69,16.89,-1.17%,63371
|
| 2024/1/5,17.7,17.82,17.58,17.58,16.785,-0.62%,86612
|
| 2024/1/8,17.48,17.55,17.451,17.48,16.689,-0.57%,45412
|
| 2024/1/9,17.49,17.49,17.42,17.43,16.641,-0.29%,58676
|
| 2024/1/10,17.44,17.44,17.335,17.41,16.622,-0.11%,60454
|
| 2024/1/11,17.47,17.47,17.38,17.42,16.632,0.06%,15369
|
| 2024/1/12,17.45,17.482,17.32,17.32,16.536,-0.57%,65192
|
| 2024/1/16,17.41,17.435,17.35,17.42,16.632,0.58%,54162
|
| 2024/1/17,17.2,17.2,17.08,17.13,16.355,-1.66%,53121
|
| 2024/1/18,17.06,17.13,17.011,17.12,16.345,-0.06%,116542
|
| 2024/1/19,17.17,17.22,17.096,17.22,16.441,0.58%,81806
|
| 2024/1/22,17.06,17.14,17.04,17.04,16.269,-1.05%,47444
|
| 2024/1/23,17.4,17.5,17.4,17.48,16.689,2.58%,78552
|
| 2024/1/24,17.73,17.77,17.65,17.7,16.899,1.26%,155104
|
| 2024/1/25,17.75,17.789,17.71,17.74,16.937,0.23%,67195
|
| 2024/1/26,17.78,17.86,17.761,17.78,16.976,0.23%,35582
|
| 2024/1/29,17.75,17.79,17.69,17.75,16.947,-0.17%,48394
|
| 2024/1/30,17.78,17.87,17.78,17.86,17.052,0.62%,36789
|
| 2024/1/31,17.85,17.93,17.716,17.75,16.947,-0.62%,42673
|
| 2024/2/1,17.48,17.55,17.47,17.47,16.68,-1.58%,87938
|
| 2024/2/2,17.33,17.4,17.33,17.39,16.603,-0.46%,51114
|
| 2024/2/5,17.19,17.195,17.14,17.15,16.374,-1.38%,73700
|
| 2024/2/6,17.32,17.328,17.25,17.26,16.479,0.64%,26855
|
| 2024/2/7,17.14,17.2,17.11,17.12,16.345,-0.81%,27910
|
| 2024/2/8,16.92,16.95,16.87,16.9,16.135,-1.29%,65347
|
| 2024/2/9,16.82,16.835,16.77,16.78,16.021,-0.71%,57376
|
| 2024/2/12,16.86,16.96,16.834,16.96,16.193,1.07%,46855
|
| 2024/2/13,16.86,16.91,16.82,16.84,16.078,-0.71%,95129
|
| 2024/2/14,17,17,16.87,16.88,16.116,0.24%,30872
|
| 2024/2/15,17.02,17.07,16.97,17.06,16.288,1.07%,101983
|
| 2024/2/16,17.06,17.226,17.06,17.19,16.412,0.76%,38521
|
| 2024/2/20,17.11,17.28,17.1,17.21,16.431,0.12%,80428
|
| 2024/2/21,17.37,17.39,17.26,17.31,16.527,0.58%,43400
|
| 2024/2/22,17.23,17.28,17.19,17.28,16.498,-0.17%,86453
|
| 2024/2/23,17.16,17.25,17.13,17.22,16.441,-0.35%,52913
|
| 2024/2/26,17.19,17.23,17.15,17.18,16.403,-0.23%,73681
|
| 2024/2/27,17.23,17.26,17.193,17.24,16.46,0.35%,76208
|
| 2024/2/28,17.15,17.21,17.11,17.21,16.431,-0.17%,66183
|
| 2024/2/29,17.34,17.346,17.28,17.34,16.555,0.76%,88659
|
| 2024/3/1,17.31,17.42,17.26,17.39,16.603,0.29%,84422
|
| 2024/3/4,17.45,17.47,17.41,17.41,16.622,0.12%,73221
|
| 2024/3/5,17.5,17.5,17.37,17.4,16.613,-0.06%,40340
|
| 2024/3/6,17.56,17.565,17.397,17.49,16.699,0.52%,70249
|
| 2024/3/7,17.73,17.77,17.712,17.74,16.937,1.43%,84936
|
| 2024/3/8,17.61,17.676,17.59,17.66,16.861,-0.45%,125304
|
| 2024/3/11,17.73,17.84,17.73,17.81,17.004,0.85%,139958
|
| 2024/3/12,17.72,17.86,17.69,17.85,17.042,0.22%,66204
|
| 2024/3/13,17.94,18.108,17.94,18.05,17.233,1.12%,104463
|
| 2024/3/14,17.98,18,17.89,18,17.186,-0.28%,36110
|
| 2024/3/15,18.12,18.19,18.05,18.19,17.367,1.06%,35523
|
| 2024/3/18,18.23,18.26,18.11,18.11,17.291,-0.44%,105833
|
| 2024/3/19,17.94,17.98,17.91,17.94,17.128,-0.94%,37059
|
| 2024/3/20,17.99,18.1,17.94,18.1,17.281,0.89%,78267
|
| 2024/3/21,18.09,18.2,18.04,18.13,17.31,0.17%,44018
|
| 2024/3/22,17.92,18,17.9,17.9,17.09,-1.27%,58288
|
| 2024/3/25,17.98,18.055,17.975,18.02,17.205,0.67%,89244
|
| 2024/3/26,17.93,17.93,17.8,17.8,16.995,-1.22%,57061
|
| 2024/3/27,17.68,17.87,17.64,17.86,17.052,0.34%,56541
|
| 2024/3/28,17.83,17.96,17.83,17.96,17.147,0.56%,53408
|
| 2024/4/1,18.02,18.14,18.02,18.05,17.233,0.50%,165794
|
| 2024/4/2,18.3,18.34,18.215,18.25,17.424,1.11%,186522
|
| 2024/4/3,18.39,18.82,18.39,18.81,17.959,3.07%,121258
|
| 2024/4/4,18.85,19.07,18.8,18.9,18.045,0.48%,261810
|
| 2024/4/5,18.97,19.055,18.93,19.05,18.188,0.79%,95676
|
| 2024/4/8,19.22,19.231,19.03,19.22,18.35,0.89%,158330
|
| 2024/4/9,19.38,19.38,19.15,19.31,18.436,0.47%,103388
|
| 2024/4/10,19.22,19.4,19.1,19.37,18.494,0.31%,105784
|
| 2024/4/11,19.35,19.4,19.21,19.39,18.513,0.10%,93875
|
| 2024/4/12,19.79,19.83,19.47,19.48,18.599,0.46%,172674
|
| 2024/4/15,19.81,19.86,19.53,19.76,18.866,1.44%,569001
|
| 2024/4/16,19.53,19.64,19.45,19.58,18.694,-0.91%,131285
|
| 2024/4/17,19.93,19.98,19.77,19.83,18.933,1.28%,115925
|
| 2024/4/18,19.92,20.1,19.844,20.1,19.191,1.36%,208303
|
| 2024/4/19,20.34,20.48,20.3,20.37,19.448,1.34%,417602
|
| 2024/4/22,20.28,20.38,20.24,20.31,19.391,-0.29%,309192
|
| 2024/4/23,19.83,19.969,19.82,19.9,19,-2.02%,208688
|
| 2024/4/24,20.04,20.2,19.98,20,19.095,0.50%,84376
|
| 2024/4/25,20.27,20.29,20.115,20.22,19.305,1.10%,272380
|
| 2024/4/26,20.33,20.348,20.1,20.24,19.324,0.10%,152550
|
| 2024/4/29,20.49,20.656,20.43,20.62,19.687,1.88%,246100
|
| 2024/4/30,20.19,20.45,20.13,20.31,19.391,-1.50%,240095
|
| 2024/5/1,20.13,20.4,20.1,20.26,19.343,-0.25%,1251855
|
| 2024/5/2,20.12,20.21,20.03,20.17,19.257,-0.44%,587936
|
| 2024/5/3,20.35,20.37,20.17,20.32,19.401,0.74%,363494
|
| 2024/5/6,20.5,20.55,20.46,20.49,19.563,0.84%,206560
|
| 2024/5/7,20.43,20.59,20.41,20.45,19.525,-0.20%,147855
|
| 2024/5/8,20.11,20.3,20.08,20.24,19.324,-1.03%,54047
|
| 2024/5/9,20.2,20.36,20.2,20.36,19.439,0.59%,82435
|
| 2024/5/10,20.41,20.41,20.271,20.33,19.41,-0.15%,81218
|
| 2024/5/13,20.57,20.73,20.56,20.72,19.783,1.92%,145249
|
| 2024/5/14,20.61,20.65,20.524,20.6,19.668,-0.58%,54816
|
| 2024/5/15,20.8,20.85,20.6,20.78,19.84,0.87%,132254
|
| 2024/5/16,20.77,20.87,20.7,20.84,19.897,0.29%,36870
|
| 2024/5/17,21.09,21.37,21.07,21.34,20.374,2.40%,404296
|
| 2024/5/20,21.5,21.68,21.44,21.63,20.651,1.36%,130248
|
| 2024/5/21,21.95,21.98,21.62,21.64,20.661,0.05%,462567
|
| 2024/5/22,21.33,21.35,21.031,21.09,20.136,-2.54%,569761
|
| 2024/5/23,21.17,21.21,20.97,20.98,20.031,-0.52%,106855
|
| 2024/5/24,21.27,21.305,21.125,21.16,20.203,0.86%,198196
|
| 2024/5/28,21.64,21.64,21.46,21.6,20.623,2.08%,140076
|
| 2024/5/29,21.55,21.704,21.51,21.63,20.651,0.14%,54586
|
| 2024/5/30,21.21,21.225,21.06,21.13,20.174,-2.31%,66376
|
| 2024/5/31,21.21,21.21,20.75,20.85,19.907,-1.33%,127547
|
| 2024/6/3,20.9,20.92,20.73,20.79,19.849,-0.29%,651966
|
| 2024/6/4,20.65,20.73,20.53,20.63,19.697,-0.77%,923785
|
| 2024/6/5,20.49,20.53,20.311,20.52,19.592,-0.53%,70432
|
| 2024/6/6,20.66,20.73,20.64,20.65,19.716,0.63%,96424
|
| 2024/6/7,20.41,20.41,19.87,19.87,18.971,-3.78%,290368
|
| 2024/6/10,20.06,20.24,19.99,20.2,19.286,1.66%,43782
|
| 2024/6/11,20.17,20.17,19.82,19.91,19.009,-1.44%,576874
|
| 2024/6/12,20.3,20.345,20.11,20.16,19.248,1.26%,69256
|
| 2024/6/13,20.26,20.31,19.965,20.11,19.2,-0.25%,40640
|
| 2024/6/14,19.75,19.895,19.68,19.86,18.961,-1.24%,105766
|
| 2024/6/17,19.7,19.899,19.7,19.87,18.971,0.05%,218252
|
| 2024/6/18,19.73,19.95,19.73,19.95,19.047,0.40%,146260
|
| 2024/6/20,20.05,20.2,20.05,20.14,19.229,0.95%,117126
|
| 2024/6/21,19.87,20.01,19.87,20.01,19.105,-0.65%,65954
|
| 2024/6/24,20.04,20.12,19.915,19.95,19.047,-0.30%,60229
|
| 2024/6/25,19.94,19.949,19.86,19.89,18.99,-0.30%,61886
|
| 2024/6/26,20.07,20.145,20.025,20.12,19.21,1.16%,56658
|
| 2024/6/27,20.14,20.18,19.95,20.01,19.105,-0.55%,40137
|
| 2024/6/28,20.27,20.3,20.09,20.14,19.229,0.65%,48865
|
| 2024/7/1,20.24,20.33,20.08,20.1,19.191,-0.20%,209244
|
| 2024/7/2,20.24,20.31,20.12,20.16,19.248,0.30%,173399
|
| 2024/7/3,20.41,20.6,20.41,20.51,19.582,1.74%,100713
|
| 2024/7/5,20.66,20.7,20.57,20.7,19.763,0.93%,54839
|
| 2024/7/8,20.6,20.63,20.43,20.47,19.544,-1.11%,797620
|
| 2024/7/9,20.46,20.46,20.27,20.33,19.41,-0.68%,36494
|
| 2024/7/10,20.36,20.44,20.32,20.36,19.439,0.15%,30829
|
| 2024/7/11,20.52,20.52,20.249,20.27,19.353,-0.44%,48670
|
| 2024/7/12,20.19,20.35,20.19,20.29,19.372,0.10%,41421
|
| 2024/7/15,20.33,20.35,20.17,20.21,19.296,-0.39%,52386
|
| 2024/7/16,20,20,19.85,19.92,19.019,-1.43%,117706
|
| 2024/7/17,19.83,19.87,19.7,19.73,18.837,-0.95%,142651
|
| 2024/7/18,19.53,19.55,19.33,19.35,18.474,-1.93%,92701
|
| 2024/7/19,19.25,19.325,19.19,19.2,18.331,-0.78%,38541
|
| 2024/7/22,18.93,18.98,18.86,18.96,18.102,-1.25%,151517
|
| 2024/7/23,18.97,18.97,18.69,18.76,17.911,-1.05%,271562
|
| 2024/7/24,18.71,18.99,18.555,18.56,17.72,-1.07%,481611
|
| 2024/7/25,18.5,18.72,18.5,18.61,17.768,0.27%,49404
|
| 2024/7/26,18.66,18.75,18.57,18.62,17.778,0.05%,48023
|
| 2024/7/29,18.53,18.53,18.38,18.46,17.625,-0.86%,269487
|
| 2024/7/30,18.25,18.465,18.242,18.461,17.625,0.01%,42678
|
| 2024/7/31,18.88,18.99,18.75,18.86,18.007,2.16%,81338
|
| 2024/8/1,18.84,18.86,18.53,18.59,17.749,-1.43%,232692
|
| 2024/8/2,18.73,18.73,18.49,18.61,17.768,0.11%,464834
|
| 2024/8/5,18.24,18.473,18.231,18.345,17.515,-1.42%,143864
|
| 2024/8/6,18.25,18.43,18.25,18.33,17.501,-0.08%,949395
|
| 2024/8/7,18.15,18.215,18.05,18.08,17.262,-1.36%,309338
|
| 2024/8/8,18.25,18.402,18.231,18.38,17.548,1.66%,34976
|
| 2024/8/9,18.77,18.8,18.63,18.66,17.816,1.52%,73418
|
| 2024/8/12,18.67,18.93,18.67,18.8,17.949,0.75%,53516
|
| 2024/8/13,18.56,18.7,18.56,18.67,17.825,-0.69%,72322
|
| 2024/8/14,18.86,18.89,18.65,18.7,17.854,0.16%,56197
|
| 2024/8/15,18.96,19.1,18.96,19.04,18.179,1.82%,27363
|
| 2024/8/16,18.96,19.105,18.9,19.07,18.207,0.16%,18703
|
| 2024/8/19,19.29,19.42,19.28,19.34,18.465,1.42%,43460
|
| 2024/8/20,19.53,19.55,19.4,19.41,18.532,0.36%,37478
|
| 2024/8/21,19.54,19.69,19.33,19.64,18.751,1.18%,53696
|
| 2024/8/22,19.64,19.69,19.5,19.55,18.665,-0.46%,48753
|
| 2024/8/23,19.79,19.95,19.77,19.91,19.009,1.84%,140375
|
| 2024/8/26,20.02,20.06,19.97,20.02,19.114,0.55%,236214
|
| 2024/8/27,20.04,20.13,20.03,20.05,19.143,0.15%,49678
|
| 2024/8/28,19.72,19.81,19.62,19.69,18.799,-1.80%,144941
|
| 2024/8/29,19.63,19.68,19.58,19.62,18.732,-0.36%,25933
|
| 2024/8/30,19.7,19.855,19.59,19.65,18.761,0.15%,15663
|
| 2024/9/3,19.2,19.24,18.49,19.21,18.341,-2.24%,126053
|
| 2024/9/4,19,19.13,18.98,19.07,18.207,-0.73%,63798
|
| 2024/9/5,18.95,19.09,18.9,18.94,18.083,-0.68%,30459
|
| 2024/9/6,18.66,18.98,18.66,18.69,17.844,-1.32%,21960
|
| 2024/9/9,18.79,18.97,18.751,18.94,18.083,1.34%,20221
|
| 2024/9/10,18.8,18.8,18.66,18.78,17.93,-0.84%,23874
|
| 2024/9/11,18.47,19.15,18.47,19.143,18.276,1.93%,51502
|
| 2024/9/12,19.33,19.47,19.3,19.47,18.589,1.71%,50210
|
| 2024/9/13,19.54,19.77,19.54,19.66,18.77,0.98%,22666
|
| 2024/9/16,19.99,20.05,19.89,19.93,19.028,1.37%,45263
|
| 2024/9/17,19.9,19.93,19.837,19.89,18.99,-0.20%,33346
|
| 2024/9/18,19.88,20.02,19.74,19.74,18.847,-0.75%,40667
|
| 2024/9/19,20.05,20.11,19.979,20.1,19.191,1.82%,81724
|
| 2024/9/20,19.9,19.906,19.766,19.81,18.914,-1.44%,36406
|
| 2024/9/23,19.88,19.93,19.859,19.89,18.99,0.40%,24311
|
| 2024/9/24,20.46,20.63,20.453,20.63,19.697,3.72%,147412
|
| 2024/9/25,20.54,20.59,20.4,20.44,19.515,-0.92%,53321
|
| 2024/9/26,20.89,21.04,20.85,20.99,20.04,2.69%,154019
|
| 2024/9/27,20.96,21.027,20.91,20.93,19.983,-0.29%,71207
|
| 2024/9/30,20.91,20.91,20.74,20.79,19.849,-0.67%,48275
|
| 2024/10/1,21.08,21.17,20.876,21.1,20.145,1.49%,121025
|
| 2024/10/2,21.28,21.45,21.25,21.42,20.451,1.52%,61859
|
| 2024/10/3,20.98,21.02,20.841,20.99,20.04,-2.01%,53866
|
| 2024/10/4,21.3,21.33,21.16,21.24,20.279,1.19%,43202
|
| 2024/10/7,21.19,21.27,21.13,21.22,20.26,-0.09%,172994
|
| 2024/10/8,20.76,20.805,20.64,20.78,19.84,-2.07%,254399
|
| 2024/10/9,20.26,20.45,20.15,20.45,19.525,-1.59%,69878
|
| 2024/10/10,20.52,20.75,20.52,20.75,19.811,1.47%,60293
|
| 2024/10/11,20.91,21.036,20.91,21,20.05,1.20%,96845
|
| 2024/10/14,20.5,20.74,20.5,20.72,19.783,-1.33%,24793
|
| 2024/10/15,20.41,20.45,20.34,20.43,19.506,-1.40%,113485
|
| 2024/10/16,20.57,20.61,20.442,20.5,19.572,0.34%,25199
|
| 2024/10/17,20.34,20.39,20.3,20.35,19.429,-0.73%,15756
|
| 2024/10/18,20.61,20.69,20.546,20.69,19.754,1.67%,48108
|
| 2024/10/21,20.73,20.81,20.48,20.53,19.601,-0.77%,49874
|
| 2024/10/22,20.79,20.83,20.748,20.78,19.84,1.22%,167675
|
| 2024/10/23,20.74,20.809,20.61,20.64,19.706,-0.67%,528615
|
| 2024/10/24,20.91,20.94,20.565,20.79,19.849,0.73%,411573
|
| 2024/10/25,20.69,20.8,20.612,20.68,19.744,-0.53%,26919
|
| 2024/10/28,20.62,20.79,20.59,20.79,19.849,0.53%,80535
|
| 2024/10/29,20.71,20.76,20.591,20.76,19.821,-0.14%,58026
|
| 2024/10/30,20.64,20.65,20.48,20.568,19.638,-0.92%,26495
|
| 2024/10/31,20.64,20.64,20.34,20.48,19.553,-0.43%,51755
|
| 2024/11/1,20.64,20.64,20.33,20.45,19.525,-0.15%,118633
|
| 2024/11/4,20.52,20.61,20.435,20.58,19.649,0.64%,40288
|
| 2024/11/5,20.75,20.911,20.75,20.84,19.897,1.26%,30231
|
| 2024/11/6,20.09,20.28,20.06,20.14,19.229,-3.36%,116800
|
| 2024/11/7,20.85,20.93,20.782,20.9,19.954,3.77%,97596
|
| 2024/11/8,20.54,20.54,20.28,20.38,19.458,-2.49%,62347
|
| 2024/11/11,20.22,20.26,20.06,20.13,19.219,-1.23%,211173
|
| 2024/11/12,19.93,19.93,19.82,19.85,18.952,-1.39%,138476
|
| 2024/11/13,19.81,19.81,19.63,19.66,18.77,-0.96%,87672
|
| 2024/11/14,19.75,19.75,19.56,19.56,18.675,-0.51%,31864
|
| 2024/11/15,20.12,20.153,19.91,19.94,19.038,1.94%,112784
|
| 2024/11/18,19.63,19.97,19.63,19.89,18.99,-0.25%,91485
|
| 2024/11/19,19.88,20.13,19.88,20.12,19.21,1.16%,64064
|
| 2024/11/20,20.14,20.14,20.01,20.03,19.124,-0.45%,39419
|
| 2024/11/21,20.03,20.095,19.98,20.07,19.162,0.20%,58565
|
| 2024/11/22,19.96,20.01,19.888,19.97,19.066,-0.50%,88439
|
| 2024/11/25,20.11,20.19,20.11,20.167,19.255,0.99%,87223
|
| 2024/11/26,20.17,20.17,20.075,20.13,19.219,-0.18%,115906
|
| 2024/11/27,20.17,20.29,20.17,20.22,19.305,0.45%,128067
|
| 2024/11/29,20.1,20.24,20.1,20.14,19.229,-0.40%,44199
|
| 2024/12/2,20.14,20.19,20.05,20.19,19.276,0.25%,91463
|
| 2024/12/3,20.2,20.3,20.17,20.25,19.334,0.30%,61970
|
| 2024/12/4,20.31,20.4,20.3,20.35,19.429,0.49%,22126
|
| 2024/12/5,20.42,20.44,20.34,20.44,19.515,0.44%,1219744
|
| 2024/12/6,20.28,20.28,20.15,20.23,19.315,-1.03%,28189
|
| 2024/12/9,20.5,20.56,20.35,20.35,19.429,0.59%,40169
|
| 2024/12/10,20.38,20.55,20.38,20.53,19.601,0.88%,275460
|
| 2024/12/11,20.39,20.42,20.34,20.4,19.477,-0.63%,42839
|
| 2024/12/12,20.04,20.267,20.04,20.24,19.324,-0.78%,43633
|
| 2024/12/13,20.3,20.3,20.2,20.23,19.315,-0.05%,61718
|
| 2024/12/16,20.17,20.17,20.021,20.05,19.143,-0.89%,211476
|
| 2024/12/17,19.89,19.94,19.89,19.89,18.99,-0.80%,29771
|
| 2024/12/18,19.83,19.872,19.6,19.61,18.723,-1.41%,322573
|
| 2024/12/19,19.75,19.75,19.58,19.63,18.742,0.10%,28442
|
| 2024/12/20,19.21,19.76,19.21,19.74,18.847,0.56%,16052
|
| 2024/12/23,18.88,18.92,18.81,18.91,18.91,-4.20%,51390
|
| 2024/12/24,19.05,19.12,19.04,19.07,19.07,0.85%,18418
|
| 2024/12/26,19.08,19.15,19.08,19.15,19.15,0.42%,115957
|
| 2024/12/27,18.98,19.1,18.97,19.04,19.04,-0.57%,100561
|
| 2024/12/30,19.01,19.082,18.96,18.96,18.96,-0.42%,74300
|
| 2024/12/31,18.81,18.888,18.78,18.85,18.85,-0.58%,60033
|
| 2025/1/2,18.72,18.77,18.63,18.68,18.68,-0.90%,52296
|
| 2025/1/3,18.53,18.584,18.52,18.55,18.55,-0.70%,37789
|
| 2025/1/6,18.64,18.73,18.57,18.57,18.57,0.11%,195827
|
| 2025/1/7,18.67,18.7,18.61,18.66,18.66,0.48%,220168
|
| 2025/1/8,18.48,18.62,18.48,18.62,18.62,-0.21%,29506
|
| 2025/1/10,20.73,20.73,18.77,18.8,18.8,0.97%,56459
|
| 2025/1/13,18.7,18.91,18.7,18.86,18.86,0.32%,122383
|
| 2025/1/14,18.92,18.95,18.86,18.89,18.89,0.16%,30289
|
| 2025/1/15,18.92,19.05,18.92,19.05,19.05,0.85%,18582
|
| 2025/1/16,19.16,19.18,19.1,19.18,19.18,0.68%,21444
|
| 2025/1/17,19.21,19.401,19.21,19.35,19.35,0.89%,61729
|
| 2025/1/21,19.32,19.32,19.26,19.27,19.27,-0.41%,164655
|
| 2025/1/22,19.24,19.24,19.155,19.16,19.16,-0.57%,22416
|
| 2025/1/23,19.09,19.1,19.02,19.1,19.1,-0.31%,42901
|
| 2025/1/24,19.1,19.145,19.06,19.08,19.08,-0.10%,27051
|
| 2025/1/27,18.93,18.97,18.86,18.92,18.92,-0.84%,26188
|
| 2025/1/28,18.72,18.737,18.62,18.65,18.65,-1.43%,66230
|
| 2025/1/29,18.84,18.87,18.77,18.87,18.87,1.18%,22237
|
| 2025/1/30,18.96,18.99,18.803,18.85,18.85,-0.11%,64754
|
| 2025/1/31,18.74,18.755,18.637,18.68,18.68,-0.90%,30772
|
| 2025/2/3,18.65,18.93,18.65,18.92,18.92,1.28%,107124
|
| 2025/2/4,18.97,19.04,18.92,19,19,0.42%,34795
|
| 2025/2/5,18.95,19.02,18.8,18.96,18.96,-0.21%,57579
|
| 2025/2/6,19.09,19.14,19.03,19.11,19.11,0.79%,53328
|
| 2025/2/7,19.3,19.371,19.216,19.25,19.25,0.73%,22504
|
| 2025/2/10,19.25,19.349,19.215,19.31,19.31,0.31%,46484
|
| 2025/2/11,19.13,19.19,19.093,19.17,19.17,-0.73%,64519
|
| 2025/2/12,19.22,19.32,19.18,19.31,19.31,0.73%,46814
|
| 2025/2/13,19.14,19.25,19.125,19.22,19.22,-0.47%,32849
|
| 2025/2/14,19.43,19.43,19.22,19.22,19.22,0.00%,47419
|
| 2025/2/18,19.17,19.47,19.13,19.45,19.45,1.20%,29316
|
| 2025/2/19,19.44,19.49,19.391,19.49,19.49,0.21%,29139
|
| 2025/2/20,19.59,19.71,19.59,19.7,19.7,1.08%,51253
|
| 2025/2/21,19.56,19.62,19.51,19.55,19.55,-0.76%,149315
|
| 2025/2/24,19.4,19.4,19.3,19.3,19.3,-1.28%,70036
|
| 2025/2/25,19.37,19.37,19.13,19.24,19.24,-0.31%,81881
|
| 2025/2/26,19.21,19.21,19.13,19.17,19.17,-0.36%,54606
|
| 2025/2/27,19.21,19.22,19.073,19.09,19.09,-0.42%,134192
|
| 2025/2/28,19.06,19.06,19,19.06,19.06,-0.16%,34122
|
| 2025/3/3,19.16,19.25,19.08,19.1,19.1,0.21%,97540
|
| 2025/3/4,19.13,19.17,19.06,19.13,19.13,0.16%,126551
|
| 2025/3/5,19.41,19.56,19.39,19.55,19.55,2.20%,131759
|
| 2025/3/6,19.68,19.805,19.68,19.77,19.77,1.13%,53274
|
| 2025/3/7,19.68,19.73,19.556,19.59,19.59,-0.91%,342128
|
| 2025/3/10,19.58,19.58,19.41,19.46,19.46,-0.66%,38057
|
| 2025/3/11,19.67,19.83,19.67,19.76,19.76,1.54%,318371
|
| 2025/3/12,19.86,19.928,19.75,19.8,19.8,0.20%,64224
|
| 2025/3/13,19.79,19.95,19.78,19.95,19.95,0.76%,73532
|
| 2025/3/14,19.83,19.93,19.83,19.88,19.88,-0.35%,177046
|
| 2025/3/17,19.91,19.95,19.87,19.93,19.93,0.25%,104919
|
| 2025/3/18,19.83,19.88,19.74,19.88,19.88,-0.25%,97795
|
| 2025/3/19,19.88,19.941,19.84,19.92,19.92,0.20%,72319
|
| 2025/3/20,19.79,19.84,19.75,19.78,19.78,-0.70%,59691
|
| 2025/3/21,19.77,19.77,19.64,19.7,19.7,-0.40%,43648
|
| 2025/3/24,19.83,19.92,19.7,19.73,19.73,0.15%,74283
|
| 2025/3/25,19.89,19.95,19.84,19.92,19.92,0.96%,54287
|
| 2025/3/26,19.82,19.82,19.73,19.73,19.73,-0.95%,41117
|
| 2025/3/27,19.71,19.71,19.35,19.47,19.47,-1.32%,94926
|
| 2025/3/28,19.4,19.42,19.25,19.29,19.29,-0.92%,52874
|
| 2025/3/31,19.12,19.23,19.12,19.19,19.19,-0.52%,70836
|
| 2025/4/1,19.11,19.11,19.019,19.04,19.04,-0.78%,36588
|
| 2025/4/2,18.92,18.98,18.91,18.98,18.98,-0.32%,72537
|
| 2025/4/3,18.4,18.56,18.33,18.4,18.4,-3.06%,89908
|
| 2025/4/4,17.78,17.915,17.68,17.72,17.72,-3.70%,203499
|
| 2025/4/7,17.75,18.086,17.56,17.63,17.63,-0.51%,518188
|
| 2025/4/8,17.69,17.7,17.125,17.23,17.23,-2.27%,171718
|
| 2025/4/9,17.36,17.89,17.255,17.8,17.8,3.31%,189905
|
| 2025/4/10,17.91,17.96,17.704,17.78,17.78,-0.11%,70469
|
| 2025/4/11,18.06,18.135,17.996,18.115,18.115,1.88%,26625
|
| 2025/4/14,17.95,18.13,17.935,18.06,18.06,-0.30%,49700
|
| 2025/4/15,17.98,18.025,17.905,17.92,17.92,-0.78%,33108 |
