首页好灵数据 资料我的资料 自选我的自选股 邀请我的邀请奖励 API 我的API 财务财务中心
帮助关于
  1. 股票数据
  2. 上海板块
  3. *ST毅达600610
    4. 返回上一页 刷新
股票代码（例：sh600610）       515条   (进入*ST毅达股票专站) *ST毅达股票成本分析
相关股票: 交通银行  中国太保  东方财富  浦发银行  上汽集团  宝钢股份  国泰君安  海通证券  中国船舶  上港集团  韦尔股份  宝信软件  中国东航  上海机场  上海银行  东方证券  光大证券  复星医药  上海电气  中远海能  上海医药  璞泰来  华域汽车  招商轮船  春秋航空  上海莱士  陆家嘴  国投资本  润泽科技  锦江酒店  绿地控股  爱旭股份  思源电气  张江高科  老凤祥  晨光股份  上海石化  中远海发  吉祥航空  申能股份  环旭电子  百润股份  ST建元  
相关股吧: 601328股吧 601601股吧 300059股吧 600000股吧 600104股吧 600019股吧 601211股吧 600837股吧 600150股吧 600018股吧 603501股吧 600845股吧 600115股吧 600009股吧 601229股吧 600958股吧 601788股吧 600196股吧 601727股吧 600026股吧 601607股吧 603659股吧 600741股吧 601872股吧 601021股吧 002252股吧 600663股吧 600061股吧 300442股吧 600754股吧 600606股吧 600732股吧 002028股吧 600895股吧 600612股吧 603899股吧 600688股吧 601866股吧 603885股吧 600642股吧 601231股吧 002568股吧 600816股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 9.41 9.89 9.02 9.29 -6.07% -0.21% 0% 242861 2.2619 218.12 9.31 0% 0 0% 0 0% 0 0% 0%
20230927 10.4 10.4 9.65 9.89 -4.54% -0.9% 0% 142456 1.421 164.12 9.98 0% 0 0% 0 0% 0 0% 0%
20230926 10.35 10.55 10.26 10.36 -0.19% -0.38% 0% 70977 0.7384 94.78 10.4 0% 0 0% 0 0% 0 0% 0%
20230925 10.2 10.56 10.14 10.38 -1.33% -0.1% 0% 122484 1.2723 165.32 10.39 0% 0 0% 0 0% 0 0% 0%
20230922 11.45 11.47 10.39 10.52 -8.84% -2.05% 0% 169586 1.8207 259.74 10.74 0% 0 0% 0 0% 0 0% 0%
20230921 11.55 11.74 11.5 11.54 0.09% -0.6% 0% 31146 0.3615 61.32 11.61 0% 0 0% 0 0% 0 0% 0%
20230920 11.59 11.72 11.51 11.53 -0.52% -0.69% 0% 35451 0.4117 62.06 11.61 0% 0 0% 0 0% 0 0% 0%
20230919 12.03 12.13 11.55 11.59 -3.66% -1.28% 0% 63210 0.742 106.14 11.74 0% 0 0% 0 0% 0 0% 0%
20230918 12.12 12.2 11.94 12.03 -1.39% -0.17% 0% 28700 0.3458 48.56 12.05 0% 0 0% 0 0% 0 0% 0%
20230915 12.05 12.26 11.83 12.2 2.26% 1.08% 0% 43698 0.5273 69.47 12.07 0% 0 0% 0 0% 0 0% 0%
20230914 12.1 12.15 11.85 11.93 -1.4% -0.25% 0% 44160 0.5283 65.77 11.96 0% 0 0% 0 0% 0 0% 0%
20230913 12.11 12.51 12.05 12.1 -1.39% -0.9% 0% 44537 0.544 63.92 12.21 0% 0 0% 0 0% 0 0% 0%
20230912 12.26 12.41 12.11 12.27 1.07% 0% 0% 51646 0.6338 69.44 12.27 0% 0 0% 0 0% 0 0% 0%
20230911 12.2 12.27 11.98 12.14 -0.49% 0.17% 0% 46983 0.5692 55.02 12.12 0% 0 0% 0 0% 0 0% 0%
20230908 12.26 12.43 12.13 12.2 -1.21% -0.25% 0% 58086 0.7103 54.58 12.23 0% 0 0% 0 0% 0 0% 0%
20230907 12.92 13.05 12.35 12.35 -4.78% -2.37% 0% 88307 1.1167 77.65 12.65 0% 0 0% 0 0% 0 0% 0%
20230906 12.9 13.03 12.6 12.97 1.25% 1.01% 0% 61047 0.7837 55.48 12.84 0% 0 0% 0 0% 0 0% 0%
20230905 12.8 13.14 12.64 12.81 -0.08% -0.47% 0% 67476 0.8685 60.67 12.87 0% 0 0% 0 0% 0 0% 0%
20230904 12.76 12.85 12.41 12.82 0.87% 1.42% 0% 66894 0.8456 57.64 12.64 0% 0 0% 0 0% 0 0% 0%
20230901 12.68 13.08 12.55 12.71 0.16% -0.39% 0% 75843 0.9679 63.26 12.76 0% 0 0% 0 0% 0 0% 0%
20230831 12.51 12.79 12.35 12.69 1.28% 0.63% 0% 79478 1.0019 65.03 12.61 0% 0 0% 0 0% 0 0% 0%
20230830 12.59 12.74 12.34 12.53 -0.56% 0.24% 0% 90361 1.1299 74.89 12.5 0% 0 0% 0 0% 0 0% 0%
20230829 12.23 12.7 11.9 12.6 3.03% 2.11% 0% 148048 1.8265 126.03 12.34 0% 0 0% 0 0% 0 0% 0%
20230828 13.13 13.54 12.15 12.23 -5.05% -4.75% 0% 250132 3.2118 238.85 12.84 0% 0 0% 0 0% 0 0% 0%
20230825 11.71 12.88 11.69 12.88 9.99% 1.1% 0% 161710 2.0604 168.9 12.74 0% 0 0% 0 0% 0 0% 0%
20230824 11.83 12 11.55 11.71 -1.43% 0.09% 0% 73129 0.8556 67.96 11.7 0% 0 0% 0 0% 0 0% 0%
20230823 12.33 12.42 11.88 11.88 -4.42% -1.57% 0% 77749 0.9386 61.65 12.07 0% 0 0% 0 0% 0 0% 0%
20230822 12.32 12.45 11.99 12.43 3.15% 2.05% 0% 95972 1.1687 70.92 12.18 0% 0 0% 0 0% 0 0% 0%
20230821 12.5 12.75 12.02 12.05 -3.6% -2.27% 0% 117516 1.449 77.34 12.33 0% 0 0% 0 0% 0 0% 0%
20230818 12.68 13.12 12.5 12.5 -1.03% -1.96% 0% 77584 0.9889 50.26 12.75 0% 0 0% 0 0% 0 0% 0%
20230817 12.52 12.66 12.37 12.63 0.48% 0.96% 0% 52366 0.6552 33.5 12.51 0% 0 0% 0 0% 0 0% 0%
20230816 12.67 12.76 12.51 12.57 -1.64% -0.48% 0% 63057 0.7961 40.3 12.63 0% 0 0% 0 0% 0 0% 0%
20230815 12.72 12.97 12.63 12.78 0.63% 0.16% 0% 63698 0.8128 41.62 12.76 0% 0 0% 0 0% 0 0% 0%
20230814 13 13 12.45 12.7 -2.98% 0.4% 0% 132173 1.6725 86.63 12.65 0% 0 0% 0 0% 0 0% 0%
20230811 13.05 13.27 12.87 13.09 -1.36% 0.31% 0% 167024 2.1802 119.1 13.05 0% 0 0% 0 0% 0 0% 0%
20230810 12.4 13.42 12.35 13.27 6.76% 1.45% 0% 257851 3.3735 206.72 13.08 0% 0 0% 0 0% 0 0% 0%
20230809 12.23 12.49 12.16 12.43 1.14% 0.81% 0% 175334 2.1624 157.8 12.33 0% 0 0% 0 0% 0 0% 0%
20230808 12.35 12.51 11.92 12.29 1.91% 0.16% 0% 269022 3.3017 248.92 12.27 0% 0 0% 0 0% 0 0% 0%
20230807 10.98 12.06 10.92 12.06 10.04% 3.08% 0% 201611 2.3584 217.18 11.7 0% 0 0% 0 0% 0 0% 0%
20230804 10.84 11.2 10.84 10.96 0.55% -0.54% 0% 78717 0.8674 88.32 11.02 0% 0 0% 0 0% 0 0% 0%
20230803 10.6 11.1 10.59 10.9 1.96% 0.37% 0% 77223 0.8385 76.27 10.86 0% 0 0% 0 0% 0 0% 0%
20230802 10.76 10.93 10.58 10.69 0.28% -0.09% 0% 51260 0.5483 40.44 10.7 0% 0 0% 0 0% 0 0% 0%
20230801 10.7 10.74 10.6 10.66 -0.74% 0.09% 0% 49555 0.528 32.15 10.65 0% 0 0% 0 0% 0 0% 0%
20230731 10.71 10.77 10.64 10.74 0.09% 0.37% 0% 63234 0.6763 40.69 10.7 0% 0 0% 0 0% 0 0% 0%
20230728 10.5 10.87 10.5 10.73 1.51% 0.28% 0% 85131 0.9105 54.66 10.7 0% 0 0% 0 0% 0 0% 0%
20230727 10.48 10.74 10.46 10.57 -0.19% 0.09% 0% 70856 0.7485 43.46 10.56 0% 0 0% 0 0% 0 0% 0%
20230726 10.44 10.78 10.39 10.59 1.53% -0.19% 0% 126333 1.3399 75.54 10.61 0% 0 0% 0 0% 0 0% 0%
20230725 10.45 10.6 10.28 10.43 0.48% 0.29% 0% 99553 1.0352 56.45 10.4 0% 0 0% 0 0% 0 0% 0%
20230724 10.85 10.85 10.3 10.38 -3.71% -0.67% 0% 133055 1.39 73.39 10.45 0% 0 0% 0 0% 0 0% 0%
20230721 11.07 11.28 10.74 10.78 -2.62% -1.64% 0% 193631 2.1226 115.3 10.96 0% 0 0% 0 0% 0 0% 0%
20230720 11.04 11.57 10.97 11.07 0% -1.34% 0% 304635 3.4184 203.93 11.22 0% 0 0% 0 0% 0 0% 0%
20230719 10.04 11.07 10.02 11.07 10.04% 2.31% 0% 317457 3.4349 236.83 10.82 0% 0 0% 0 0% 0 0% 0%
20230718 9.97 10.07 9.88 10.06 1.31% 0.7% 0% 77805 0.7776 61.46 9.99 0% 0 0% 0 0% 0 0% 0%
20230717 9.89 10.03 9.68 9.93 1.43% 1.02% 0% 80170 0.7877 56.98 9.83 0% 0 0% 0 0% 0 0% 0%
20230714 9.66 10.09 9.58 9.79 1.66% -0.91% 0% 153338 1.5144 104.43 9.88 0% 0 0% 0 0% 0 0% 0%
20230713 9.63 9.72 9.43 9.63 0% 0.52% 0% 129638 1.2413 84.53 9.58 0% 0 0% 0 0% 0 0% 0%
20230712 10 10 9.4 9.63 -4.08% -0.21% 0% 184298 1.7792 127.46 9.65 0% 0 0% 0 0% 0 0% 0%
20230711 10.32 10.33 9.96 10.04 -2.43% -0.4% 0% 165116 1.6642 128.83 10.08 0% 0 0% 0 0% 0 0% 0%
20230710 10.61 10.61 10.26 10.29 -2.65% -0.58% 0% 80103 0.8291 72.93 10.35 0% 0 0% 0 0% 0 0% 0%
20230707 10.66 10.66 10.51 10.57 -1.03% 0% 0% 44215 0.4675 41.98 10.57 0% 0 0% 0 0% 0 0% 0%
20230706 10.5 10.78 10.24 10.68 0.56% 1.33% 0% 110308 1.1631 99.45 10.54 0% 0 0% 0 0% 0 0% 0%
20230705 11 11.02 10.6 10.62 -4.24% -0.84% 0% 141307 1.5134 139.14 10.71 0% 0 0% 0 0% 0 0% 0%
20230704 11.76 11.82 10.78 11.09 -5.62% 0.27% 0% 166495 1.842 174.25 11.06 0% 0 0% 0 0% 0 0% 0%
20230703 11.8 12.1 11.67 11.75 1.38% -0.84% 0% 118159 1.4005 154.63 11.85 0% 0 0% 0 0% 0 0% 0%
20230630 11.59 11.95 11.59 11.59 -10.02% -0.17% 0% 143745 1.6687 197.34 11.61 0% 0 0% 0 0% 0 0% 0%
20230629 13.35 13.37 12.85 12.88 -4.02% -0.77% 0% 76932 0.9984 136.73 12.98 0% 0 0% 0 0% 0 0% 0%
20230628 13.48 13.6 13.32 13.42 -0.07% -0.22% 0% 28379 0.3818 57.6 13.45 0% 0 0% 0 0% 0 0% 0%
20230627 13.31 13.54 13.3 13.43 0.52% 0.07% 0% 24560 0.3295 51.05 13.42 0% 0 0% 0 0% 0 0% 0%
20230626 13.31 13.65 13.25 13.36 1.14% -0.45% 0% 41566 0.5578 88.79 13.42 0% 0 0% 0 0% 0 0% 0%
20230621 13.58 13.68 13.2 13.21 -2.87% -1.05% 0% 36845 0.4918 83.59 13.35 0% 0 0% 0 0% 0 0% 0%
20230620 13.21 13.94 13.16 13.6 2.56% 0.07% 0% 58163 0.7905 146.5 13.59 0% 0 0% 0 0% 0 0% 0%
20230619 13.41 13.7 13.24 13.26 -0.6% -1.41% 0% 30798 0.4141 90.69 13.45 0% 0 0% 0 0% 0 0% 0%
20230616 13.25 13.51 13.1 13.34 0.76% -0.3% 0% 34885 0.4667 107.16 13.38 0% 0 0% 0 0% 0 0% 0%
20230615 13.04 13.48 12.8 13.24 1.53% 1.07% 0% 66176 0.8666 190.5 13.1 0% 0 0% 0 0% 0 0% 0%
20230614 13.23 13.24 12.98 13.04 -0.91% -0.23% 0% 42313 0.5532 137.05 13.07 0% 0 0% 0 0% 0 0% 0%
20230613 13.41 13.43 13.13 13.16 -2.01% -0.75% 0% 29966 0.3974 101.45 13.26 0% 0 0% 0 0% 0 0% 0%
20230612 13.3 13.5 13.2 13.43 0.98% 0.6% 0% 18992 0.2536 54.32 13.35 0% 0 0% 0 0% 0 0% 0%
20230609 13.3 13.4 13.22 13.3 0.08% 0.08% 0% 19248 0.2559 54.13 13.29 0% 0 0% 0 0% 0 0% 0%
20230608 13.27 13.36 13.21 13.29 -0.15% 0% 0% 21802 0.2897 54.27 13.29 0% 0 0% 0 0% 0 0% 0%
20230607 13.47 13.48 13.3 13.31 -0.75% -0.52% 0% 17033 0.2279 41.01 13.38 0% 0 0% 0 0% 0 0% 0%
20230606 13.66 13.74 13.4 13.41 -1.83% -1.11% 0% 25613 0.3473 60.39 13.56 0% 0 0% 0 0% 0 0% 0%
20230605 13.83 13.95 13.62 13.66 -1.3% -0.29% 0% 19023 0.2606 45.18 13.7 0% 0 0% 0 0% 0 0% 0%
20230602 13.6 14 13.53 13.84 2.06% 0.22% 0% 48592 0.6709 109.84 13.81 0% 0 0% 0 0% 0 0% 0%
20230601 13.6 13.79 13.51 13.56 -1.02% -0.44% 0% 26395 0.3595 61.81 13.62 0% 0 0% 0 0% 0 0% 0%
20230531 13.9 13.95 13.65 13.7 -2.28% -0.58% 0% 30975 0.4269 72.33 13.78 0% 0 0% 0 0% 0 0% 0%
20230530 13.18 14.25 13.18 14.02 6.45% 1.82% 0% 81300 1.1192 176.54 13.77 0% 0 0% 0 0% 0 0% 0%
20230529 13.3 13.4 13.06 13.17 -1.05% 0% 0% 25068 0.3302 54.77 13.17 0% 0 0% 0 0% 0 0% 0%
20230526 13.71 13.99 13.27 13.31 -0.08% -1.84% 0% 62734 0.8505 132.59 13.56 0% 0 0% 0 0% 0 0% 0%
20230525 13.11 13.37 13.01 13.32 1.06% 1.06% 0% 37120 0.4891 73.74 13.18 0% 0 0% 0 0% 0 0% 0%
20230524 13.41 13.43 13.18 13.18 -2.15% -0.53% 0% 29346 0.3889 42.7 13.25 0% 0 0% 0 0% 0 0% 0%
20230523 13.57 13.59 13.38 13.47 -0.74% 0.15% 0% 21494 0.2892 27.86 13.45 0% 0 0% 0 0% 0 0% 0%
20230522 13.93 13.93 13.38 13.57 -1.17% 0.15% 0% 45214 0.6127 58.28 13.55 0% 0 0% 0 0% 0 0% 0%
20230519 13.91 14.16 13.72 13.73 -1.29% -1.01% 0% 42251 0.586 56.17 13.87 0% 0 0% 0 0% 0 0% 0%
20230518 14 14.09 13.8 13.91 -1% -0.14% 0% 32509 0.4528 44.39 13.93 0% 0 0% 0 0% 0 0% 0%
20230517 13.88 14.17 13.8 14.05 1.22% 0.29% 0% 37774 0.5292 52.12 14.01 0% 0 0% 0 0% 0 0% 0%
20230516 14.06 14.1 13.63 13.88 -0.79% 0.65% 0% 51378 0.7087 70.03 13.79 0% 0 0% 0 0% 0 0% 0%
20230515 13.8 13.99 13.71 13.99 1.38% 0.79% 0% 38261 0.531 51.8 13.88 0% 0 0% 0 0% 0 0% 0%
20230510 14.4 14.63 14.23 14.43 -0.14% -0.07% 0% 73977 1.0679 104.53 14.44 0% 0 0% 0 0% 0 0% 0%
20230509 14.5 15 14.13 14.45 1.9% -1.16% 0% 203983 2.9827 310.87 14.62 0% 0 0% 0 0% 0 0% 0%
20230508 12.9 14.18 12.7 14.18 10.01% 2.83% 0% 122396 1.6884 222.51 13.79 0% 0 0% 0 0% 0 0% 0%
20230505 13.17 13.17 12.85 12.89 -2.5% -0.54% 0% 39277 0.5092 78.52 12.96 0% 0 0% 0 0% 0 0% 0%
20230504 13.17 13.34 13.09 13.22 0.38% 0.15% 0% 39252 0.5182 80.01 13.2 0% 0 0% 0 0% 0 0% 0%
20230428 13.14 13.24 13.01 13.17 1% 0.38% 0% 29033 0.3809 58.18 13.12 0% 0 0% 0 0% 0 0% 0%
20230427 13.16 13.32 12.96 13.04 -1.29% -0.23% 0% 35761 0.4673 70.16 13.07 0% 0 0% 0 0% 0 0% 0%
20230426 12.81 13.48 12.81 13.21 2.96% -0.23% 0% 43149 0.5714 85.75 13.24 0% 0 0% 0 0% 0 0% 0%
20230425 13.1 13.25 12.77 12.83 -3.1% -0.77% 0% 76903 0.9941 137.39 12.93 0% 0 0% 0 0% 0 0% 0%
20230424 13.35 13.35 13 13.24 -1.05% 0.61% 0% 42642 0.5611 81.08 13.16 0% 0 0% 0 0% 0 0% 0%
20230421 13.35 13.47 13.16 13.38 -0.52% 0.38% 0% 45645 0.6085 88.13 13.33 0% 0 0% 0 0% 0 0% 0%
20230420 13.1 13.54 12.94 13.45 2.52% 1.28% 0% 74293 0.9869 137.02 13.28 0% 0 0% 0 0% 0 0% 0%
20230419 13.24 13.41 13.08 13.12 -1.5% -0.3% 0% 45743 0.6022 86.14 13.16 0% 0 0% 0 0% 0 0% 0%
20230418 13.5 13.56 13.26 13.32 -1.33% -0.37% 0% 38726 0.5177 70.95 13.37 0% 0 0% 0 0% 0 0% 0%
20230417 13.5 13.63 13.36 13.5 -0.37% 0.15% 0% 47035 0.6341 71.14 13.48 0% 0 0% 0 0% 0 0% 0%
20230414 13.57 13.8 13.55 13.55 -0.66% -0.66% 0% 38384 0.5236 57.87 13.64 0% 0 0% 0 0% 0 0% 0%
20230413 13.78 13.9 13.58 13.64 -1.02% -0.44% 0% 33662 0.4611 48.43 13.7 0% 0 0% 0 0% 0 0% 0%
20230412 14.25 14.27 13.72 13.78 -3.16% -0.65% 0% 82806 1.1488 94.69 13.87 0% 0 0% 0 0% 0 0% 0%
20230411 14.34 14.66 14.2 14.23 -0.84% -1.32% 0% 46866 0.6756 58.57 14.42 0% 0 0% 0 0% 0 0% 0%
20230410 14.29 14.37 14.13 14.35 0.14% 0.63% 0% 37607 0.5363 45.42 14.26 0% 0 0% 0 0% 0 0% 0%
20230407 13.94 14.45 13.91 14.33 2.28% 0.56% 0% 64008 0.9118 73.34 14.25 0% 0 0% 0 0% 0 0% 0%
20230406 14.06 14.06 13.68 14.01 -0.28% 1.01% 0% 55723 0.7728 60.69 13.87 0% 0 0% 0 0% 0 0% 0%
20230404 14.24 14.25 13.84 14.05 -1.4% 0.5% 0% 63556 0.8887 70.15 13.98 0% 0 0% 0 0% 0 0% 0%
20230403 13.54 14.42 12.95 14.25 3.49% 2.44% 0% 152050 2.1154 169.53 13.91 0% 0 0% 0 0% 0 0% 0%
20230331 13.88 13.92 13.71 13.77 -0.15% -0.15% 0% 52552 0.7245 65.91 13.79 0% 0 0% 0 0% 0 0% 0%
20230330 13.89 14.07 13.74 13.79 -0.72% -0.58% 0% 70332 0.9756 89.98 13.87 0% 0 0% 0 0% 0 0% 0%
20230329 14.8 14.8 13.64 13.89 -8.38% -1.07% 0% 218955 3.0749 297.64 14.04 0% 0 0% 0 0% 0 0% 0%
20230328 15.08 15.18 14.99 15.16 0.53% 0.6% 0% 36447 0.5491 72.1 15.07 0% 0 0% 0 0% 0 0% 0%
20230327 15.36 15.36 15.04 15.08 -1.82% -0.26% 0% 62741 0.9486 121.45 15.12 0% 0 0% 0 0% 0 0% 0%
20230324 14.86 15.4 14.77 15.36 4.14% 1.32% 0% 77121 1.1693 156.11 15.16 0% 0 0% 0 0% 0 0% 0%
20230323 14.97 15.05 14.7 14.75 -1.54% -0.47% 0% 81938 1.2145 168.84 14.82 0% 0 0% 0 0% 0 0% 0%
20230322 15.22 15.22 14.81 14.98 -1.12% 0.07% 0% 47553 0.7121 109.24 14.97 0% 0 0% 0 0% 0 0% 0%
20230321 15.04 15.25 14.92 15.15 -0.13% 0.6% 0% 47609 0.7172 115.27 15.06 0% 0 0% 0 0% 0 0% 0%
20230320 15.15 15.31 14.95 15.17 -0.07% 0.6% 0% 42426 0.6397 104.41 15.08 0% 0 0% 0 0% 0 0% 0%
20230317 15.4 15.47 15.18 15.18 -0.52% -0.78% 0% 40473 0.6194 100.28 15.3 0% 0 0% 0 0% 0 0% 0%
20230316 15.64 15.66 15.21 15.26 -2.86% -0.91% 0% 31473 0.4846 72.32 15.4 0% 0 0% 0 0% 0 0% 0%
20230315 15.48 15.75 15.48 15.71 1.49% 0.38% 0% 23393 0.366 51.27 15.65 0% 0 0% 0 0% 0 0% 0%
20230314 15.44 15.77 15.14 15.48 0.06% 0.26% 0% 47856 0.7391 90.58 15.44 0% 0 0% 0 0% 0 0% 0%
20230313 15.6 15.8 15.3 15.47 -1.21% 0% 0% 40568 0.6276 59.85 15.47 0% 0 0% 0 0% 0 0% 0%
20230310 16 16.05 15.66 15.66 -2.13% -0.45% 0% 45685 0.7188 62 15.73 0% 0 0% 0 0% 0 0% 0%
20230309 16.33 16.38 15.88 16 -2.08% -0.37% 0% 42833 0.6877 50.28 16.06 0% 0 0% 0 0% 0 0% 0%
20230308 16.19 16.35 16.11 16.34 0.62% 0.74% 0% 25142 0.4077 29.61 16.22 0% 0 0% 0 0% 0 0% 0%
20230307 16.39 16.55 16.22 16.24 -0.98% -0.67% 0% 36517 0.5969 42.44 16.35 0% 0 0% 0 0% 0 0% 0%
20230306 16.63 16.75 16.32 16.4 -1.38% -0.49% 0% 42118 0.6939 47.97 16.48 0% 0 0% 0 0% 0 0% 0%
20230303 16.8 16.87 16.45 16.63 1.46% -0.06% 0% 68169 1.134 75.22 16.64 0% 0 0% 0 0% 0 0% 0%
20230302 16.59 16.75 16.29 16.39 -1.21% -0.18% 0% 55940 0.9188 61.53 16.42 0% 0 0% 0 0% 0 0% 0%
20230301 16.88 16.88 16.5 16.59 -1.83% -0.18% 0% 83351 1.3851 88.97 16.62 0% 0 0% 0 0% 0 0% 0%
20230228 16.36 17.1 16.31 16.9 4.45% 0.66% 0% 183125 3.0749 194 16.79 0% 0 0% 0 0% 0 0% 0%
20230227 16.15 16.37 15.91 16.18 0.19% -0.12% 0% 107093 1.7345 112.98 16.2 0% 0 0% 0 0% 0 0% 0%
20230224 15.43 16.59 15.35 16.15 4.8% 1.19% 0% 175669 2.8038 156.51 15.96 0% 0 0% 0 0% 0 0% 0%
20230223 15.27 15.44 15.25 15.41 0.98% 0.46% 0% 50095 0.7684 41.4 15.34 0% 0 0% 0 0% 0 0% 0%
20230222 15.17 15.3 15.1 15.26 0.33% 0.26% 0% 46053 0.701 26.78 15.22 0% 0 0% 0 0% 0 0% 0%
20230221 15.18 15.47 15.06 15.21 0.2% -0.2% 0% 66230 1.0096 35.82 15.24 0% 0 0% 0 0% 0 0% 0%
20230220 14.8 15.28 14.72 15.18 2.22% 0.86% 0% 86187 1.297 45.17 15.05 0% 0 0% 0 0% 0 0% 0%
20230217 14.92 15.08 14.81 14.85 -0.67% -0.27% 0% 66611 0.9916 31.67 14.89 0% 0 0% 0 0% 0 0% 0%
20230216 15.2 15.26 14.79 14.95 -0.93% -0.6% 0% 101647 1.5291 47.96 15.04 0% 0 0% 0 0% 0 0% 0%
20230215 15.23 15.24 14.75 15.09 -0.59% 0.73% 0% 110637 1.6571 52.63 14.98 0% 0 0% 0 0% 0 0% 0%
20230214 15.26 15.73 15.07 15.18 -0.52% -1.04% 0% 167709 2.5721 83.57 15.34 0% 0 0% 0 0% 0 0% 0%
20230213 14.5 15.26 14.5 15.26 5.9% 1.6% 0% 285563 4.2893 146.69 15.02 0% 0 0% 0 0% 0 0% 0%
20230210 14.6 14.74 14.31 14.41 -3.29% -0.41% 0% 237889 3.4419 130.42 14.47 0% 0 0% 0 0% 0 0% 0%
20230209 15.76 15.76 14.26 14.9 -5.93% 0.27% 0% 564269 8.3866 349.7 14.86 0% 0 0% 0 0% 0 0% 0%
20230208 16.4 16.44 15.8 15.84 -2.88% -1.19% 0% 167608 2.6864 164.83 16.03 0% 0 0% 0 0% 0 0% 0%
20230207 16.54 16.65 16.18 16.31 -1.15% -0.18% 0% 94792 1.5489 108.39 16.34 0% 0 0% 0 0% 0 0% 0%
20230206 17.94 17.94 16.18 16.5 -8.23% -0.78% 0% 234448 3.8991 295.67 16.63 0% 0 0% 0 0% 0 0% 0%
20230203 17.7 18.24 17.7 17.98 0.45% -0.11% 0% 86568 1.5578 159.62 18 0% 0 0% 0 0% 0 0% 0%
20230202 17.74 17.9 17.39 17.9 0.79% 1.42% 0% 64835 1.1441 133.21 17.65 0% 0 0% 0 0% 0 0% 0%
20230201 17.81 17.93 17.66 17.76 0.17% -0.17% 0% 52963 0.9421 119.81 17.79 0% 0 0% 0 0% 0 0% 0%
20230131 17.56 17.95 17.55 17.73 1.66% -0.28% 0% 57992 1.0312 138.13 17.78 0% 0 0% 0 0% 0 0% 0%
20230130 17.51 17.99 17.3 17.44 1.51% -0.85% 0% 80222 1.4112 189.41 17.59 0% 0 0% 0 0% 0 0% 0%
20230120 16.87 17.33 16.86 17.18 1.9% -0.12% 0% 60354 1.0379 137.36 17.2 0% 0 0% 0 0% 0 0% 0%
20230119 16.48 16.93 16.4 16.86 1.93% 0.66% 0% 42401 0.7103 97.45 16.75 0% 0 0% 0 0% 0 0% 0%
20230118 16.35 16.67 16 16.54 1.85% 0.24% 0% 42417 0.6997 93.78 16.5 0% 0 0% 0 0% 0 0% 0%
20230117 16.26 16.49 16.21 16.24 0% -0.55% 0% 27166 0.4436 58.56 16.33 0% 0 0% 0 0% 0 0% 0%
20230116 16.23 16.38 16.05 16.24 0.5% -0.18% 0% 29088 0.4733 61.52 16.27 0% 0 0% 0 0% 0 0% 0%
20230113 15.99 16.16 15.87 16.16 1.25% 0.94% 0% 24593 0.3938 51.14 16.01 0% 0 0% 0 0% 0 0% 0%
20230112 16.05 16.29 15.93 15.96 -0.99% -0.62% 0% 27405 0.4402 57.32 16.06 0% 0 0% 0 0% 0 0% 0%
20230111 16.32 16.44 16.07 16.12 -1.16% -0.68% 0% 34463 0.5592 72.71 16.23 0% 0 0% 0 0% 0 0% 0%
20230110 16.9 16.9 16.26 16.31 -4% -0.85% 0% 62312 1.0251 134.15 16.45 0% 0 0% 0 0% 0 0% 0%
20230109 16.25 17.38 16.1 16.99 4.55% 0.77% 0% 92229 1.5548 215.44 16.86 0% 0 0% 0 0% 0 0% 0%
20230106 16.09 16.41 15.93 16.25 0.99% 0.18% 0% 38688 0.6277 97.12 16.22 0% 0 0% 0 0% 0 0% 0%
20230105 16.4 16.65 16.02 16.09 -2.31% -0.68% 0% 63211 1.0238 147.79 16.2 0% 0 0% 0 0% 0 0% 0%
20230104 15.8 16.52 15.53 16.47 5.17% 3.45% 0% 51075 0.8131 127.46 15.92 0% 0 0% 0 0% 0 0% 0%
20230103 15.9 16.15 15.55 15.66 -1.32% -0.25% 0% 34641 0.544 89.86 15.7 0% 0 0% 0 0% 0 0% 0%
20221230 15.76 16.27 15.73 15.87 0.06% -0.94% 0% 29758 0.4767 76.12 16.02 0% 0 0% 0 0% 0 0% 0%
20221229 15.75 15.99 15.62 15.86 0.7% 0.25% 0% 23754 0.3758 58.91 15.82 0% 0 0% 0 0% 0 0% 0%
20221228 16.02 16.15 15.66 15.75 -1.81% -0.13% 0% 28462 0.4488 65.77 15.77 0% 0 0% 0 0% 0 0% 0%
20221227 16.26 16.45 15.92 16.04 -1.11% -0.37% 0% 31659 0.5098 71.65 16.1 0% 0 0% 0 0% 0 0% 0%
20221226 15.88 16.38 15.66 16.22 3.71% 0.5% 0% 37144 0.5996 81.01 16.14 0% 0 0% 0 0% 0 0% 0%
20221223 15.92 16.05 15.46 15.64 -2.8% -0.19% 0% 51332 0.8046 92.91 15.67 0% 0 0% 0 0% 0 0% 0%
20221222 16.5 16.81 15.93 16.09 -2.54% -1.11% 0% 67487 1.0983 113.66 16.27 0% 0 0% 0 0% 0 0% 0%
20221221 16.6 16.69 16.41 16.51 -0.78% -0.24% 0% 28278 0.468 42.38 16.55 0% 0 0% 0 0% 0 0% 0%
20221220 16.9 16.98 16.6 16.64 -1.65% -0.6% 0% 28820 0.4824 42.11 16.74 0% 0 0% 0 0% 0 0% 0%
20221219 17.07 17.21 16.82 16.92 -1.11% -0.12% 0% 32587 0.5519 45.87 16.94 0% 0 0% 0 0% 0 0% 0%
20221216 17.47 17.57 16.94 17.11 -2.73% -0.29% 0% 46743 0.8021 62.44 17.16 0% 0 0% 0 0% 0 0% 0%
20221215 17.54 17.76 17.11 17.59 -0.28% 0.86% 0% 46833 0.8169 53.67 17.44 0% 0 0% 0 0% 0 0% 0%
20221214 17.5 17.84 17.39 17.64 1.15% 0.28% 0% 41926 0.7373 45.77 17.59 0% 0 0% 0 0% 0 0% 0%
20221213 17.69 17.8 17.3 17.44 -1.3% -0.4% 0% 45077 0.7891 50 17.51 0% 0 0% 0 0% 0 0% 0%
20221212 17.5 18.1 17 17.67 1.38% -0.28% 0% 104547 1.8521 111.58 17.72 0% 0 0% 0 0% 0 0% 0%
20221209 16.9 17.86 16.8 17.43 3.14% 0.29% 0% 103164 1.7926 109.14 17.38 0% 0 0% 0 0% 0 0% 0%
20221208 18.5 18.5 16.37 16.9 -3.15% -2.31% 0% 142652 2.4685 140.99 17.3 0% 0 0% 0 0% 0 0% 0%
20221207 17.4 17.94 17.4 17.45 -0.17% -0.91% 0% 49939 0.8793 50.85 17.61 0% 0 0% 0 0% 0 0% 0%
20221206 17.7 17.88 17.26 17.48 -0.85% -0.06% 0% 59797 1.046 62.06 17.49 0% 0 0% 0 0% 0 0% 0%
20221205 17.81 18.03 17.57 17.63 -1.01% -0.51% 0% 76412 1.354 82.61 17.72 0% 0 0% 0 0% 0 0% 0%
20221202 16.4 17.99 16.18 17.81 8.47% 2.36% 0% 182074 3.168 204.05 17.4 0% 0 0% 0 0% 0 0% 0%
20221201 16.1 16.68 16.03 16.42 2.43% 0.43% 0% 68651 1.1223 86.88 16.35 0% 0 0% 0 0% 0 0% 0%
20221130 16.08 16.39 15.95 16.03 0.31% -0.5% 0% 55946 0.9013 73.84 16.11 0% 0 0% 0 0% 0 0% 0%
20221129 16.03 16.34 15.86 15.98 -1.11% -0.44% 0% 98624 1.583 135.02 16.05 0% 0 0% 0 0% 0 0% 0%
20221128 16.46 16.67 15.97 16.16 -3.12% -0.55% 0% 103142 1.6756 153.39 16.25 0% 0 0% 0 0% 0 0% 0%
20221125 16.16 16.8 16.16 16.68 3.28% 1.03% 0% 174656 2.8828 287.29 16.51 0% 0 0% 0 0% 0 0% 0%
20221124 14.63 16.15 14.63 16.15 10.01% 3.13% 0% 144209 2.2587 278.38 15.66 0% 0 0% 0 0% 0 0% 0%
20221123 14.68 14.9 14.57 14.68 -0.2% -0.2% 0% 30265 0.4452 65.77 14.71 0% 0 0% 0 0% 0 0% 0%
20221122 14.88 15.05 14.67 14.71 -0.34% -0.94% 0% 39846 0.5916 82.41 14.85 0% 0 0% 0 0% 0 0% 0%
20221121 14.49 14.92 14.4 14.76 1.86% 0.61% 0% 34154 0.5011 69.92 14.67 0% 0 0% 0 0% 0 0% 0%
20221118 14.78 14.85 14.46 14.49 -1.96% -0.75% 0% 38950 0.5686 73.67 14.6 0% 0 0% 0 0% 0 0% 0%
20221117 14.91 14.96 14.63 14.78 -1.2% 0.41% 0% 29814 0.439 53.22 14.72 0% 0 0% 0 0% 0 0% 0%
20221116 15.1 15.12 14.88 14.96 -0.47% -0.13% 0% 31618 0.4737 52.95 14.98 0% 0 0% 0 0% 0 0% 0%
20221115 14.58 15.14 14.58 15.03 2.45% 0.4% 0% 52391 0.7844 86.87 14.97 0% 0 0% 0 0% 0 0% 0%
20221114 15 15.19 14.67 14.67 -3.23% -1.54% 0% 52102 0.7761 89.48 14.9 0% 0 0% 0 0% 0 0% 0%
20221111 15.26 15.62 15.1 15.16 1.07% -0.79% 0% 62384 0.9534 113.6 15.28 0% 0 0% 0 0% 0 0% 0%
20221110 15.19 15.23 14.79 15 -0.86% 0.33% 0% 61436 0.9185 112.7 14.95 0% 0 0% 0 0% 0 0% 0%
20221109 15.04 15.41 14.95 15.13 1.07% -0.2% 0% 56486 0.8563 108.99 15.16 0% 0 0% 0 0% 0 0% 0%
20221108 15.18 15.18 14.81 14.97 -0.4% 0.2% 0% 39045 0.5833 73.3 14.94 0% 0 0% 0 0% 0 0% 0%
20221107 14.82 15.33 14.8 15.03 1.42% -0.27% 0% 70011 1.0554 130.87 15.07 0% 0 0% 0 0% 0 0% 0%
20221104 14.09 14.97 14.02 14.82 5.48% 1.09% 0% 73765 1.0815 134.21 14.66 0% 0 0% 0 0% 0 0% 0%
20221103 13.2 14.28 13.12 14.05 6.36% 1.22% 0% 81167 1.1263 152.19 13.88 0% 0 0% 0 0% 0 0% 0%
20221102 13.02 13.39 13.02 13.21 0.08% -0.45% 0% 41388 0.5492 82.38 13.27 0% 0 0% 0 0% 0 0% 0%
20221101 12.83 13.22 12.79 13.2 2.88% 1.54% 0% 34403 0.4471 67.72 13 0% 0 0% 0 0% 0 0% 0%
20221031 12.81 13.09 12.6 12.83 -0.62% 0% 0% 38365 0.4922 75.07 12.83 0% 0 0% 0 0% 0 0% 0%
20221028 13.6 13.6 12.8 12.91 -5.07% -1.68% 0% 53986 0.709 104.72 13.13 0% 0 0% 0 0% 0 0% 0%
20221027 13.89 14.09 13.6 13.6 -2.02% -1.09% 0% 45211 0.6218 91.61 13.75 0% 0 0% 0 0% 0 0% -10%
20221026 14.2 14.4 13.85 13.88 -2.6% -1.56% 0% 68038 0.9591 144.71 14.1 0% 0 0% 0 0% 0 0% -20%
20221025 14.15 14.3 13.6 14.25 1.71% 2.08% 0% 49348 0.689 112.14 13.96 0% 0 0% 0 0% 0 0% -30%
20221024 14.5 14.76 13.92 14.01 -3.18% -1.41% 0% 73579 1.0454 180.29 14.21 0% 0 0% 0 0% 0 0% -40%
20221021 14.71 14.84 14.47 14.47 -1.36% -0.69% 0% 30807 0.4488 87.41 14.57 0% 0 0% 0 0% 0 0% -50%
20221020 14.9 14.9 14.52 14.67 -1.87% -0.07% 0% 27649 0.4059 78.37 14.68 0% 0 0% 0 0% 0 0% -60%
20221019 15.17 15.46 14.83 14.95 -2.03% -0.6% 0% 33314 0.501 94.49 15.04 0% 0 0% 0 0% 0 0% -70%
20221018 15.3 15.51 15.2 15.26 -0.84% -0.07% 0% 26341 0.4022 71.19 15.27 0% 0 0% 0 0% 0 0% -80%
20221017 15.5 15.6 15.15 15.39 2.26% -0.06% 0% 46895 0.7223 112.81 15.4 0% 0 0% 0 0% 0 0% -90%
20220720 18.53 18.9 18.45 18.61 -0.75% -0.21% 0% 93000 1.7349 115.98 18.65 475.62% 0 -100% 0 -100% 0 -100% -100%
20220719 17.52 18.8 17.52 18.75 6.47% 1.3% 0% 158292 2.9301 197.98 18.51 471.3% 0 -100% 0 -100% 0 -100% -100%
20220718 16.76 17.77 16.76 17.61 5.01% 0.74% 0% 148227 2.5917 186.51 17.48 439.51% 0 -100% 0 -100% 0 -100% -100%
20220715 16.8 16.9 16.48 16.77 0.18% 0.24% 0% 77397 1.2946 101.35 16.73 416.36% 0 -100% 0 -100% 0 -100% -100%
20220714 16.61 16.98 16.5 16.74 0.66% 0.42% 0% 56402 0.9404 72.54 16.67 414.51% 0 -100% 0 -100% 0 -100% -100%
20220713 16.31 16.75 16.31 16.63 2.72% 0.79% 0% 43343 0.7151 53.48 16.5 409.26% 0 -100% 0 -100% 0 -100% -100%
20220712 16.65 16.86 16.17 16.19 -3.11% -1.52% 0% 62838 1.0328 70.16 16.44 407.41% 0 -100% 0 -100% 0 -100% -100%
20220711 16.99 16.99 16.47 16.71 -1.59% 0.12% 0% 59586 0.9946 60.84 16.69 415.12% 0 -100% 0 -100% 0 -100% -100%
20220708 17.19 17.34 16.89 16.98 -1.11% -0.41% 0% 66899 1.1406 62.46 17.05 426.23% 0 -100% 0 -100% 0 -100% -100%
20220707 16.96 17.4 16.81 17.17 1.24% 0.06% 0% 80164 1.3754 68.27 17.16 429.63% 0 -100% 0 -100% 0 -100% -100%
20220706 17.3 17.4 16.66 16.96 -1.97% 0.06% 0% 92955 1.576 75.48 16.95 423.15% 0 -100% 0 -100% 0 -100% -100%
20220705 17.11 17.56 16.97 17.3 0.7% -0.12% 0% 116949 2.0258 95.94 17.32 434.57% 0 -100% 0 -100% 0 -100% -100%
20220704 17.37 17.5 17.02 17.18 -0.12% -0.29% 0% 85306 1.4702 65.03 17.23 431.79% 0 -100% 0 -100% 0 -100% -100%
20220701 17.09 17.56 16.83 17.2 1.18% 0.35% 0% 86576 1.4838 58.83 17.14 429.01% 0 -100% 0 -100% 0 -100% -100%
20220630 16.9 17.31 16.86 17 0.53% -0.29% 0% 79066 1.3484 52.38 17.05 426.23% 0 -100% 0 -100% 0 -100% -100%
20220629 17.64 17.65 16.91 16.91 -3.15% -1.28% 0% 120458 2.064 74.4 17.13 428.7% 0 -100% 0 -100% 0 -100% -100%
20220628 17.4 17.74 16.95 17.46 0.87% 0.17% 0% 152607 2.6598 86.88 17.43 437.96% 0 -100% 0 -100% 0 -100% -100%
20220627 16.53 17.36 16.52 17.31 3.78% 1.47% 0% 170569 2.9093 86.68 17.06 426.54% 0 -100% 0 -100% 0 -100% -100%
20220624 16.16 17.1 15.98 16.68 4.64% 0.24% 0% 181756 3.0246 84.37 16.64 413.58% 0 -100% 0 -100% 0 -100% -100%
20220623 16.15 16.2 15.72 15.94 -1.42% 0.38% 0% 132780 2.1088 51.14 15.88 390.12% 0 -100% 0 -100% 0 -100% -100%
20220622 16.41 16.66 16.08 16.17 -2.59% -1.22% 0% 110680 1.8116 39.41 16.37 405.25% 0 -100% 0 -100% 0 -100% -100%
20220621 15.77 16.78 15.7 16.6 5.46% 1.22% 0% 214569 3.5182 78.02 16.4 406.17% 0 -100% 0 -100% 0 -100% -100%
20220620 15.31 16.16 15.05 15.74 -2.6% 1.94% 0% 264483 4.0844 96.07 15.44 376.54% 0 -100% 0 -100% 0 -100% -100%
20220617 15.8 16.35 15.75 16.16 1.19% 0.37% 0% 124562 2.0055 50.77 16.1 396.91% 0 -100% 0 -100% 0 -100% -100%
20220616 16.65 16.85 15.76 15.97 -4.08% -1.3% 0% 206837 3.3473 86.56 16.18 399.38% 0 -100% 0 -100% 0 -100% -100%
20220615 16.9 17.44 16.45 16.65 -2.06% -1.3% 0% 292669 4.9381 134.21 16.87 420.68% 0 -100% 0 -100% 0 -100% -100%
20220614 15.85 17 15.75 17 4.94% 3.79% 0% 342334 5.6059 172.5 16.38 405.56% 0 -100% 0 -100% 0 -100% -100%
20220613 15.9 16.52 15.7 16.2 0.06% 0.68% 0% 323107 5.1975 190.25 16.09 396.6% 0 -100% 0 -100% 0 -100% -100%
20220610 15.62 17.18 15.37 16.19 3.65% 0.62% 0% 522512 8.4076 370.38 16.09 396.6% 0 -100% 0 -100% 0 -100% -100%
20220609 14.28 15.62 14.16 15.62 10% 1.96% 0% 446594 6.8413 463.28 15.32 372.84% 0 -100% 0 -100% 0 -100% -100%
20220608 14.15 14.3 13.98 14.2 0.28% 0.64% 0% 66399 0.9368 108.71 14.11 335.49% 0 -100% 0 -100% 0 -100% -100%
20220607 14.16 14.6 14.07 14.16 0% -0.7% 0% 66020 0.9412 104.09 14.26 340.12% 0 -100% 0 -100% 0 -100% -100%
20220606 14.26 14.35 14 14.16 -1.32% 0.07% 0% 75767 1.0721 114.64 14.15 336.73% 0 -100% 0 -100% 0 -100% -100%
20220602 14.21 14.53 14.07 14.35 -2.31% 0.49% 0% 82279 1.1753 117.59 14.28 340.74% 0 -100% 0 -100% 0 -100% -100%
20220601 14.19 14.8 14.13 14.69 3.52% 0.55% 0% 100630 1.47 157.02 14.61 350.93% 0 -100% 0 -100% 0 -100% -100%
20220531 14.2 14.34 14.06 14.19 0.57% 0.07% 0% 45292 0.6421 74.01 14.18 337.65% 0 -100% 0 -100% 0 -100% -100%
20220530 14.27 14.27 13.91 14.11 -0.14% 0.43% 0% 30361 0.4266 48.84 14.05 333.64% 0 -100% 0 -100% 0 -100% -100%
20220527 14.18 14.28 13.9 14.13 -0.35% 0.14% 0% 40995 0.5784 62.5 14.11 335.49% 0 -100% 0 -100% 0 -100% -100%
20220526 14.33 14.35 13.95 14.18 0% 0.14% 0% 33540 0.4749 48.85 14.16 337.04% 0 -100% 0 -100% 0 -100% -100%
20220525 14.09 14.38 14.09 14.18 0.64% -0.14% 0% 48730 0.6918 68.43 14.2 338.27% 0 -100% 0 -100% 0 -100% -100%
20220524 15.01 15.08 14.06 14.09 -6.07% -2.76% 0% 93948 1.361 136.93 14.49 347.22% 0 -100% 0 -100% 0 -100% -100%
20220523 14.88 15.1 14.66 15 0.33% 0.74% 0% 84084 1.2516 139.34 14.89 359.57% 0 -100% 0 -100% 0 -100% -100%
20220520 14.4 15.36 14.36 14.95 3.53% 0.2% 0% 114939 1.715 209.37 14.92 360.49% 0 -100% 0 -100% 0 -100% -100%
20220519 14.2 14.49 14.11 14.44 -0.35% 0.84% 0% 37837 0.5419 73.79 14.32 341.98% 0 -100% 0 -100% 0 -100% -100%
20220518 14.27 14.53 14.03 14.49 1.33% 1.19% 0% 54759 0.784 95.77 14.32 341.98% 0 -100% 0 -100% 0 -100% -100%
20220517 14.2 14.3 14.02 14.3 0.7% 0.99% 0% 49444 0.7002 88.15 14.16 337.04% 0 -100% 0 -100% 0 -100% -100%
20220516 14.28 14.52 14.1 14.2 -0.14% -0.42% 0% 66358 0.9465 123.71 14.26 340.12% 0 -100% 0 -100% 0 -100% -100%
20220513 13.66 14.36 13.6 14.22 3.95% 0.57% 0% 74061 1.0471 141.53 14.14 336.42% 0 -100% 0 -100% 0 -100% -100%
20220512 13.05 13.88 13.05 13.68 3.09% 0.81% 0% 63558 0.8625 123.37 13.57 318.83% 0 -100% 0 -100% 0 -100% -100%
20220511 13.3 13.49 13.19 13.27 0.3% -0.52% 0% 39090 0.5213 73.93 13.34 311.73% 0 -100% 0 -100% 0 -100% -100%
20220510 13.05 13.25 12.85 13.23 0.99% 1.07% 0% 30846 0.4037 56.33 13.09 304.01% 0 -100% 0 -100% 0 -100% -100%
20220509 13.25 13.31 13.03 13.1 -1.13% -0.38% 0% 35023 0.4606 59.09 13.15 305.86% 0 -100% 0 -100% 0 -100% -100%
20220506 13.04 13.61 12.85 13.25 -0.67% -0.3% 0% 65257 0.8671 107.1 13.29 310.19% 0 -100% 0 -100% 0 -100% -100%
20220505 12.35 13.72 12.35 13.34 6.98% -0.3% 0% 103502 1.3844 169.67 13.38 312.96% 0 -100% 0 -100% 0 -100% -100%
20220429 12.29 12.5 12.16 12.47 1.46% 0.97% 0% 43879 0.5417 72.09 12.35 281.17% 0 -100% 0 -100% 0 -100% -100%
20220428 12.51 12.7 12.15 12.29 -1.99% -0.73% 0% 32908 0.4073 51.99 12.38 282.1% 0 -100% 0 -100% 0 -100% -100%
20220427 11.93 12.58 11.6 12.54 4.33% 3.04% 0% 57050 0.6944 81.82 12.17 275.62% 0 -100% 0 -100% 0 -100% -100%
20220426 12.48 12.5 11.82 12.02 -2.2% -0.91% 0% 52700 0.6394 73.76 12.13 274.38% 0 -100% 0 -100% 0 -100% -100%
20220425 13.29 13.29 12.18 12.29 -7.59% -2.69% 0% 73066 0.9231 103.59 12.63 289.81% 0 -100% 0 -100% 0 -100% -100%
20220422 13.36 13.63 13.22 13.3 -1.77% -0.52% 0% 47654 0.637 66.83 13.37 312.65% 0 -100% 0 -100% 0 -100% -100%
20220421 14.51 14.55 13.3 13.54 -6.43% -2.52% 0% 74276 1.0317 90.81 13.89 328.7% 0 -100% 0 -100% 0 -100% -100%
20220420 14.65 14.83 14.3 14.47 -0.14% -0.69% 0% 52256 0.7614 69.53 14.57 349.69% 0 -100% 0 -100% 0 -100% -100%
20220419 14.41 14.86 14.26 14.49 0.49% -0.34% 0% 64003 0.9303 88.17 14.54 348.77% 0 -100% 0 -100% 0 -100% -100%
20220418 14.02 14.5 13.85 14.42 1.69% 1.12% 0% 51881 0.7397 72.3 14.26 340.12% 0 -100% 0 -100% 0 -100% -100%
20220415 14.36 14.6 14.07 14.18 -1.25% -0.7% 0% 60332 0.8617 83.13 14.28 340.74% 0 -100% 0 -100% 0 -100% -100%
20220414 13.92 14.47 13.63 14.36 3.16% 1.63% 0% 74987 1.0593 96.99 14.13 336.11% 0 -100% 0 -100% 0 -100% -100%
20220413 13.88 14.2 13.79 13.92 0.07% -0.5% 0% 62671 0.8768 82.27 13.99 331.79% 0 -100% 0 -100% 0 -100% -100%
20220412 14.15 14.15 13.58 13.91 -1.9% 0.65% 0% 63790 0.8816 83.57 13.82 326.54% 0 -100% 0 -100% 0 -100% -100%
20220411 14.5 14.66 14.04 14.18 -2.54% -0.84% 0% 107910 1.5434 146.7 14.3 341.36% 0 -100% 0 -100% 0 -100% -100%
20220408 13.65 14.8 13.58 14.55 6.59% 1.68% 0% 172415 2.4665 254.09 14.31 341.67% 0 -100% 0 -100% 0 -100% -100%
20220407 13.6 13.73 13.38 13.65 0.44% 0.66% 0% 45828 0.6213 76.13 13.56 318.52% 0 -100% 0 -100% 0 -100% -100%
20220401 13.19 13.34 13.05 13.3 0.68% 0.45% 0% 27319 0.3616 38.2 13.24 308.64% 0 -100% 0 -100% 0 -100% -100%
20220331 13.39 13.58 13.11 13.21 -2.29% -0.15% 0% 46188 0.6112 55.16 13.23 308.33% 0 -100% 0 -100% 0 -100% -100%
20220330 13.61 13.85 13.46 13.52 -2.03% -0.52% 0% 64290 0.8735 76.98 13.59 319.44% 0 -100% 0 -100% 0 -100% -100%
20220329 13.38 14.32 13.38 13.8 4.55% -0.07% 0% 102681 1.418 122.67 13.81 326.23% 0 -100% 0 -100% 0 -100% -100%
20220328 13.39 13.5 13.07 13.2 -2.58% -0.45% 0% 59980 0.7953 71.75 13.26 309.26% 0 -100% 0 -100% 0 -100% -100%
20220325 13.64 13.9 13.45 13.55 -0.66% -0.88% 0% 56185 0.7682 69.67 13.67 321.91% 0 -100% 0 -100% 0 -100% -100%
20220324 13.65 13.9 13.51 13.64 -1.16% -0.15% 0% 62438 0.853 76.89 13.66 321.6% 0 -100% 0 -100% 0 -100% -100%
20220323 13.71 14.21 13.67 13.8 0.58% -0.65% 0% 52565 0.73 62 13.89 328.7% 0 -100% 0 -100% 0 -100% -100%
20220322 13.84 14.05 13.64 13.72 -3.45% -0.72% 0% 66586 0.9202 76.25 13.82 326.54% 0 -100% 0 -100% 0 -100% -100%
20220321 14.27 14.45 13.87 14.21 0.92% 0.28% 0% 135998 1.9267 157.94 14.17 337.35% 0 -100% 0 -100% 0 -100% -100%
20220318 12.61 14.08 12.61 14.08 10% 3.07% 0% 144637 1.976 175.03 13.66 321.6% 0 -100% 0 -100% 0 -100% -100%
20220317 13.08 13.42 12.78 12.8 -0.93% -1.54% 0% 67489 0.8774 84.5 13 301.23% 0 -100% 0 -100% 0 -100% -100%
20220316 12.79 12.99 12.12 12.92 2.95% 3.03% 0% 86578 1.0861 97.78 12.54 287.04% 0 -100% 0 -100% 0 -100% -100%
20220315 12.81 13.09 12.44 12.55 -4.42% -1.65% 0% 73899 0.9428 84.8 12.76 293.83% 0 -100% 0 -100% 0 -100% -100%
20220311 13.49 13.74 13.18 13.67 1.33% 1.94% 0% 55013 0.7379 60.46 13.41 313.89% 0 -100% 0 -100% 0 -100% -100%
20220310 13.49 13.88 13.41 13.49 0.97% -0.66% 0% 61491 0.8351 67.87 13.58 319.14% 0 -100% 0 -100% 0 -100% -100%
20220309 13.99 14.19 12.6 13.36 -4.5% 0.15% 0% 114985 1.5337 116.62 13.34 311.73% 0 -100% 0 -100% 0 -100% -100%
20220308 14.39 14.45 13.85 13.99 -2.3% -0.5% 0% 72779 1.0234 79.27 14.06 333.95% 0 -100% 0 -100% 0 -100% -100%
20220307 14.21 14.8 14.04 14.32 1.06% -0.56% 0% 73008 1.0513 83.39 14.4 344.44% 0 -100% 0 -100% 0 -100% -100%
20220304 14.55 14.62 14.03 14.17 -3.14% -0.63% 0% 71340 1.0171 83.96 14.26 340.12% 0 -100% 0 -100% 0 -100% -100%
20220303 14.7 14.95 14.5 14.63 -0.2% -0.27% 0% 72950 1.0701 89.26 14.67 352.78% 0 -100% 0 -100% 0 -100% -100%
20220302 14 14.8 14 14.66 3.97% 0.96% 0% 110276 1.6012 129.52 14.52 348.15% 0 -100% 0 -100% 0 -100% -100%
20220301 14.32 14.41 13.95 14.1 -1.54% -0.28% 0% 77561 1.0967 97.51 14.14 336.42% 0 -100% 0 -100% 0 -100% -100%
20220228 13.58 14.48 13.42 14.32 5.53% 2.07% 0% 144683 2.0305 193.18 14.03 333.02% 0 -100% 0 -100% 0 -100% -100%
20220225 13.59 13.83 13.46 13.57 1.12% -0.44% 0% 61456 0.8374 94.77 13.63 320.68% 0 -100% 0 -100% 0 -100% -100%
20220224 13.92 14.2 13.22 13.42 -3.87% -1.97% 0% 122770 1.6813 198.86 13.69 322.53% 0 -100% 0 -100% 0 -100% -100%
20220223 13.6 14.12 13.41 13.96 3.03% 0.87% 0% 93408 1.2923 176.12 13.84 327.16% 0 -100% 0 -100% 0 -100% -100%
20220222 13.38 13.69 13.1 13.55 0.67% 0.89% 0% 53633 0.7205 103.63 13.43 314.51% 0 -100% 0 -100% 0 -100% -100%
20220221 13.65 13.65 13.41 13.46 -1.46% -0.07% 0% 41432 0.5582 71.47 13.47 315.74% 0 -100% 0 -100% 0 -100% -100%
20220218 13.8 13.99 13.5 13.66 -2.36% -0.22% 0% 65157 0.8922 103.63 13.69 322.53% 0 -100% 0 -100% 0 -100% -100%
20220217 13.61 14.24 13.3 13.99 3.48% 1.08% 0% 104304 1.4438 151.46 13.84 327.16% 0 -100% 0 -100% 0 -100% -100%
20220216 13.51 13.84 13.46 13.52 0.45% -0.73% 0% 35655 0.4855 46.48 13.62 320.37% 0 -100% 0 -100% 0 -100% -100%
20220215 13.24 13.57 13.13 13.46 1.66% 0.6% 0% 26959 0.3607 32.24 13.38 312.96% 0 -100% 0 -100% 0 -100% -100%
20220214 12.99 13.44 12.99 13.24 0.08% -0.15% 0% 26787 0.3553 29.11 13.26 309.26% 0 -100% 0 -100% 0 -100% -100%
20220211 13.35 13.5 13.16 13.23 -1.56% -0.38% 0% 34361 0.4563 33.33 13.28 309.88% 0 -100% 0 -100% 0 -100% -100%
20220210 13.8 13.83 13.38 13.44 -1.97% -0.44% 0% 41801 0.5643 38.42 13.5 316.67% 0 -100% 0 -100% 0 -100% -100%
20220209 13.62 14.33 13.44 13.71 1.56% -1.37% 0% 65273 0.9071 56.1 13.9 329.01% 0 -100% 0 -100% 0 -100% -100%
20211203 16.3 16.3 15.7 15.77 -3.31% -0.44% 0% 99659 1.5789 89.27 15.84 388.89% 0 -100% 0 -100% 0 -100% -100%
20211202 16.61 16.79 16.27 16.31 -1.69% -0.85% 0% 82445 1.3565 79.66 16.45 407.72% 0 -100% 0 -100% 0 -100% -100%
20211201 16.4 16.73 16.27 16.59 1.28% 0.48% 0% 109977 1.8159 108.77 16.51 409.57% 0 -100% 0 -100% 0 -100% -100%
20211130 15.66 16.49 15.6 16.38 5% 1.68% 0% 146311 2.3565 145.47 16.11 397.22% 0 -100% 0 -100% 0 -100% -100%
20211129 15.4 15.98 15.16 15.6 -0.95% -0.13% 0% 78557 1.2271 81.09 15.62 382.1% 0 -100% 0 -100% 0 -100% -100%
20211126 15.65 16.12 15.5 15.75 0.64% -0.06% 0% 87460 1.3788 84.55 15.76 386.42% 0 -100% 0 -100% 0 -100% -100%
20211125 15.97 16.17 15.52 15.65 -3.34% -0.32% 0% 117358 1.8422 102.29 15.7 384.57% 0 -100% 0 -100% 0 -100% -100%
20211124 16.07 16.45 16.03 16.19 1.19% -0.31% 0% 89301 1.45 80.04 16.24 401.23% 0 -100% 0 -100% 0 -100% -100%
20211123 16.5 16.58 15.92 16 -4.19% -1.05% 0% 126577 2.0466 111.24 16.17 399.07% 0 -100% 0 -100% 0 -100% -100%
20211122 17.21 17.38 16.2 16.7 -3.19% 0.42% 0% 145930 2.4262 125.82 16.63 413.27% 0 -100% 0 -100% 0 -100% -100%
20211119 17.2 17.46 17.05 17.25 0% -0.06% 0% 53381 0.9211 42.73 17.26 432.72% 0 -100% 0 -100% 0 -100% -100%
20211118 17.5 17.5 17.03 17.25 -0.23% 0.35% 0% 59471 1.0222 40.86 17.19 430.56% 0 -100% 0 -100% 0 -100% -100%
20211117 17.13 17.49 16.97 17.29 0.58% 0.23% 0% 76522 1.3198 41.44 17.25 432.41% 0 -100% 0 -100% 0 -100% -100%
20211116 17.45 17.8 17.12 17.19 -2.44% -1.04% 0% 74302 1.2905 40.09 17.37 436.11% 0 -100% 0 -100% 0 -100% -100%
20211115 18.75 18.8 17.1 17.62 -5.12% -0.06% 0% 136270 2.402 67.59 17.63 444.14% 0 -100% 0 -100% 0 -100% -100%
20211112 17.57 18.99 17.23 18.57 5.75% 0.49% 0% 166629 3.0797 81.2 18.48 470.37% 0 -100% 0 -100% 0 -100% -100%
20211111 18.2 18.59 17.48 17.56 -4.82% -1.46% 0% 109446 1.9498 53 17.82 450% 0 -100% 0 -100% 0 -100% -100%
20211110 18.71 19.13 18.22 18.45 -3.45% -1.13% 0% 92790 1.7314 47.71 18.66 475.93% 0 -100% 0 -100% 0 -100% -100%
20211109 18.16 19.66 17.82 19.11 1.97% 0.84% 0% 154765 2.9322 80.61 18.95 484.88% 0 -100% 0 -100% 0 -100% -100%
20211108 17.86 19.2 16.89 18.74 -0.16% 6.42% 0% 266796 4.6971 133.35 17.61 443.52% 0 -100% 0 -100% 0 -100% -100%
20211105 20.5 20.5 18.77 18.77 -10.02% -2.95% 0% 226559 4.3827 137.14 19.34 496.91% 0 -100% 0 -100% 0 -100% -100%
20211104 20.58 20.86 19.08 20.86 10.02% 2.96% 0% 387904 7.8573 265.99 20.26 525.31% 0 -100% 0 -100% 0 -100% -100%
20211103 19.1 19.52 18.39 18.96 -3.12% 0.21% 0% 87823 1.6616 69.54 18.92 483.95% 0 -100% 0 -100% 0 -100% -100%
20211102 20.08 20.58 18.6 19.57 -3.79% -0.25% 0% 236384 4.6371 193.33 19.62 505.56% 0 -100% 0 -100% 0 -100% -100%
20211101 18.61 20.34 18.61 20.34 10.01% 1.4% 0% 238901 4.7916 230.32 20.06 519.14% 0 -100% 0 -100% 0 -100% -100%
20211029 17.76 18.53 17.68 18.49 4.4% 1.54% 0% 106543 1.9405 103.41 18.21 462.04% 0 -100% 0 -100% 0 -100% -100%
20211028 18.24 18.51 17.7 17.71 -4.01% -1.56% 0% 80474 1.4477 78.42 17.99 455.25% 0 -100% 0 -100% 0 -100% -100%
20211027 17.85 18.5 17.65 18.45 2.96% 1.65% 0% 100266 1.8199 99.47 18.15 460.19% 0 -100% 0 -100% 0 -100% -100%
20211026 18.3 18.56 17.6 17.92 -1.48% 0.11% 0% 99416 1.78 99.07 17.9 452.47% 0 -100% 0 -100% 0 -100% -100%
20211025 17.72 18.35 17.45 18.19 2.65% 0.66% 0% 79217 1.4315 79.67 18.07 457.72% 0 -100% 0 -100% 0 -100% -100%
20211022 17.95 18.69 17.5 17.72 -0.78% -2.32% 0% 108299 1.9643 112.08 18.14 459.88% 0 -100% 0 -100% 0 -100% -100%
20211021 16.92 18.28 16.8 17.86 5.43% 0.39% 0% 124202 2.2098 128.41 17.79 449.07% 0 -100% 0 -100% 0 -100% -100%
20211020 16.87 17.49 16.33 16.94 2.36% -0.47% 0% 103090 1.7547 106.92 17.02 425.31% 0 -100% 0 -100% 0 -100% -100%
20211019 16.6 16.93 16 16.55 -0.78% 1.22% 0% 89045 1.4557 85.74 16.35 404.63% 0 -100% 0 -100% 0 -100% -100%
20211018 15.54 17.16 15.51 16.68 6.92% -0.66% 0% 163935 2.7524 163.75 16.79 418.21% 0 -100% 0 -100% 0 -100% -100%
20211015 15.9 15.9 15.01 15.6 -2.68% 1.3% 0% 106255 1.6363 100.67 15.4 375.31% 0 -100% 0 -100% 0 -100% -100%
20211014 16.72 16.72 15.58 16.03 -5.15% -0.31% 0% 79796 1.2829 77.44 16.08 396.3% 0 -100% 0 -100% 0 -100% -100%
20211013 17.15 17.15 15.96 16.9 -1.57% 2.99% 0% 90850 1.4912 82.6 16.41 406.48% 0 -100% 0 -100% 0 -100% -100%
20211012 17.72 17.87 16.2 17.17 -3.05% 1.84% 0% 105663 1.7815 96.13 16.86 420.37% 0 -100% 0 -100% 0 -100% -100%
20211011 18.37 18.65 17.6 17.71 -2.15% -1.17% 0% 55117 0.9879 49.73 17.92 453.09% 0 -100% 0 -100% 0 -100% -100%
20211008 19 19.59 17.97 18.1 -2.37% -2.16% 0% 89125 1.6484 72.14 18.5 470.99% 0 -100% 0 -100% 0 -100% -100%
20210930 17.35 18.54 16.95 18.54 10.03% 3.11% 0% 78554 1.4125 52.71 17.98 454.94% 0 -100% 0 -100% 0 -100% -100%
20210929 17.65 17.88 16.4 16.85 -4.91% -1% 0% 136334 2.3202 71.46 17.02 425.31% 0 -100% 0 -100% 0 -100% -100%
20210928 17.41 18.39 17.41 17.72 1.78% -1.66% 0% 71420 1.2869 39.45 18.02 456.17% 0 -100% 0 -100% 0 -100% -100%
20210927 19 19.19 17.09 17.41 -8.27% -2.14% 0% 123510 2.1978 64.66 17.79 449.07% 0 -100% 0 -100% 0 -100% -100%
20210924 19.2 19.58 18.5 18.98 -2.27% -0.16% 0% 102523 1.9488 59.53 19.01 486.73% 0 -100% 0 -100% 0 -100% -100%
20210923 20.99 21.19 18.99 19.42 -7.04% -1.82% 0% 139959 2.769 86.53 19.78 510.49% 0 -100% 0 -100% 0 -100% -100%
20210922 20.8 21.57 20.68 20.89 -2.7% -1% 0% 93388 1.9704 64.69 21.1 551.23% 0 -100% 0 -100% 0 -100% -100%
20210917 21.4 22 20.28 21.47 1.71% 0.89% 0% 146396 3.1151 104.1 21.28 556.79% 0 -100% 0 -100% 0 -100% -100%
20210916 22.6 22.8 20.85 21.11 -5.25% -2.58% 0% 183295 3.9724 140.06 21.67 568.83% 0 -100% 0 -100% 0 -100% -100%
20210915 21.09 23.2 20.4 22.28 5.34% 2.15% 0% 256634 5.5969 215.19 21.81 573.15% 0 -100% 0 -100% 0 -100% -100%
20210914 21.52 22.13 20 21.15 4.03% 0.24% 0% 335738 7.0845 319.33 21.1 551.23% 0 -100% 0 -100% 0 -100% -100%
20210913 18.45 20.33 18.45 20.33 10.01% 2.32% 0% 124316 2.4704 147.5 19.87 513.27% 0 -100% 0 -100% 0 -100% -100%
20210910 17.48 18.65 17.2 18.48 6.76% 2.1% 0% 146840 2.6572 168.46 18.1 458.64% 0 -100% 0 -100% 0 -100% -100%
20210909 17.5 17.77 17.16 17.31 -2.09% -0.35% 0% 54311 0.9432 63.66 17.37 436.11% 0 -100% 0 -100% 0 -100% -100%
20210908 17.99 18.24 17.5 17.68 -0.11% -0.73% 0% 68165 1.2142 73.72 17.81 449.69% 0 -100% 0 -100% 0 -100% -100%
20210907 17.44 17.96 16.99 17.7 2.55% 0.68% 0% 69836 1.228 71.39 17.58 442.59% 0 -100% 0 -100% 0 -100% -100%
20210906 17.6 18.07 16.91 17.26 -2.27% -0.52% 0% 82581 1.4324 70.93 17.35 435.49% 0 -100% 0 -100% 0 -100% -100%
20210729 15.33 16.16 15.16 15.8 5.26% 0.96% 0% 99410 1.5553 69.86 15.65 383.02% 0 -100% 0 -100% 0 -100% -100%
20210728 14.65 15.32 13.82 15.01 0% 1.76% 0% 109686 1.6184 64.23 14.75 355.25% 0 -100% 0 -100% 0 -100% -100%
20210727 16.24 16.45 14.99 15.01 -7.29% -4.09% 0% 113298 1.7733 66.66 15.65 383.02% 0 -100% 0 -100% 0 -100% -100%
20210726 16.7 16.79 15.55 16.19 -3.34% 0.5% 0% 102259 1.6473 57 16.11 397.22% 0 -100% 0 -100% 0 -100% -100%
20210723 16.95 17 16.43 16.75 -0.71% 0.3% 0% 89589 1.496 50.1 16.7 415.43% 0 -100% 0 -100% 0 -100% -100%
20210722 17 17.2 16.59 16.87 -0.71% -0.18% 0% 100515 1.6985 57.39 16.9 421.6% 0 -100% 0 -100% 0 -100% -100%
20210721 16.26 17.48 15.88 16.99 6.52% 1.74% 0% 155568 2.5981 89.12 16.7 415.43% 0 -100% 0 -100% 0 -100% -100%
20210720 15.79 16.18 15.56 15.95 0.31% 0.25% 0% 122307 1.9456 71.16 15.91 391.05% 0 -100% 0 -100% 0 -100% -100%
20210719 16.51 17.47 15.21 15.9 -5.47% -4.39% 0% 253831 4.2204 160.4 16.63 413.27% 0 -100% 0 -100% 0 -100% -100%
20210716 15.97 16.98 15.71 16.82 5.19% 2.13% 0% 212589 3.5005 154.4 16.47 408.33% 0 -100% 0 -100% 0 -100% -100%
20210715 16.2 16.77 15.23 15.99 2.3% -0.12% 0% 280419 4.4906 225.65 16.01 394.14% 0 -100% 0 -100% 0 -100% -100%
20210714 14 15.63 13.98 15.63 9.99% 4.97% 0% 203008 3.0234 186.52 14.89 359.57% 0 -100% 0 -100% 0 -100% -100%
20210713 14.44 14.51 13.62 14.21 3.5% 0.42% 0% 287811 4.0731 290.57 14.15 336.73% 0 -100% 0 -100% 0 -100% -100%
20210712 13.72 13.73 13.02 13.73 10.02% 0.22% 0% 190347 2.6079 244.56 13.7 322.84% 0 -100% 0 -100% 0 -100% -100%
20210709 12.41 12.6 12.03 12.48 -0.95% 1.3% 0% 99809 1.2298 137.13 12.32 280.25% 0 -100% 0 -100% 0 -100% -100%
20210708 12.05 12.61 11.95 12.6 4.56% 2.27% 0% 101906 1.2558 140.52 12.32 280.25% 0 -100% 0 -100% 0 -100% -100%
20210707 11.9 12.17 11.69 12.05 0.42% 1.01% 0% 65813 0.7854 87.24 11.93 268.21% 0 -100% 0 -100% 0 -100% -100%
20210706 11.72 12.36 11.72 12 1.95% -0.5% 0% 76067 0.9171 81.49 12.06 272.22% 0 -100% 0 -100% 0 -100% -100%
20210705 11.65 12.05 11.6 11.77 0.17% -0.42% 0% 49016 0.5793 43.96 11.82 264.81% 0 -100% 0 -100% 0 -100% -100%
20210702 11.8 11.8 11.41 11.75 -1.51% 1.82% 0% 63228 0.7296 52.79 11.54 256.17% 0 -100% 0 -100% 0 -100% -100%
20210701 11.68 12.12 11.32 11.93 2.4% 0.93% 0% 67695 0.7999 58.07 11.82 264.81% 0 -100% 0 -100% 0 -100% -100%
20210630 11.88 11.94 11.4 11.65 -1.94% 0.43% 0% 71674 0.8311 60.55 11.6 258.02% 0 -100% 0 -100% 0 -100% -100%
20210629 12.06 12.15 11.85 11.88 -1.49% -0.75% 0% 60077 0.7194 52.59 11.97 269.44% 0 -100% 0 -100% 0 -100% -100%
20210628 12.01 12.38 11.84 12.06 0.84% -0.58% 0% 75219 0.9123 64.57 12.13 274.38% 0 -100% 0 -100% 0 -100% -100%
20210625 12.4 12.46 11.82 11.96 -3.55% -1.08% 0% 99151 1.1983 79.54 12.09 273.15% 0 -100% 0 -100% 0 -100% -100%
20210624 12.59 12.66 12 12.4 0% 0.81% 0% 107448 1.3218 88.96 12.3 279.63% 0 -100% 0 -100% 0 -100% -100%
20210623 12.65 13.19 12.4 12.4 -0.48% -2.75% 0% 238135 3.0362 202.8 12.75 293.52% 0 -100% 0 -100% 0 -100% -100%
20210622 11.31 12.46 11.26 12.46 9.97% 1.71% 0% 231932 2.841 206.91 12.25 278.09% 0 -100% 0 -100% 0 -100% -100%
20210621 10.84 11.35 10.84 11.33 3.38% 0.8% 0% 108683 1.2219 100.76 11.24 246.91% 0 -100% 0 -100% 0 -100% -100%
20210618 11.01 11.15 10.81 10.96 -1.7% -0.09% 0% 62483 0.6854 58.58 10.97 238.58% 0 -100% 0 -100% 0 -100% -100%
20210617 11.14 11.39 10.95 11.15 0.45% -0.36% 0% 67121 0.7508 62.15 11.19 245.37% 0 -100% 0 -100% 0 -100% -100%
20210616 10.81 11.15 10.7 11.1 1.09% 1.46% 0% 71677 0.7844 61.24 10.94 237.65% 0 -100% 0 -100% 0 -100% -100%
20210615 11.39 11.68 10.84 10.98 -2.57% -1.52% 0% 104908 1.1693 84.37 11.15 244.14% 0 -100% 0 -100% 0 -100% -100%
20210611 10.67 11.42 10.48 11.27 5.82% 1.53% 0% 166420 1.8475 121.55 11.1 242.59% 0 -100% 0 -100% 0 -100% -100%
20210610 10.56 10.76 10.38 10.65 -1.48% 1.33% 0% 94349 0.992 63.14 10.51 224.38% 0 -100% 0 -100% 0 -100% -100%
20210609 11.07 11.5 10.79 10.81 -2.08% -2.52% 0% 129269 1.4342 83.78 11.09 242.28% 0 -100% 0 -100% 0 -100% -100%
20210608 10.39 11.5 10.39 11.04 5.34% 0.09% 0% 162746 1.7953 95.4 11.03 240.43% 0 -100% 0 -100% 0 -100% -100%
20210607 10.03 10.56 10 10.48 3.15% 0.67% 0% 118821 1.237 59.39 10.41 221.3% 0 -100% 0 -100% 0 -100% -100%
20210604 10.22 10.47 10 10.16 0.1% -0.88% 0% 77638 0.7958 36.28 10.25 216.36% 0 -100% 0 -100% 0 -100% -100%
20210603 10.12 10.45 10.01 10.15 -0.68% -0.68% 0% 104404 1.0666 44.79 10.22 215.43% 0 -100% 0 -100% 0 -100% -100%
20210602 10.66 10.73 10.09 10.22 -5.37% -1.45% 0% 142618 1.4787 64.57 10.37 220.06% 0 -100% 0 -100% 0 -100% -100%
20210601 10.8 11.42 10.78 10.8 -2.7% -1.73% 0% 166957 1.8348 82.88 10.99 239.2% 0 -100% 0 -100% 0 -100% -100%
20210531 10.26 11.2 9.72 11.1 8.19% 5.51% 0% 238544 2.5088 120.37 10.52 224.69% 0 -100% 0 -100% 0 -100% -100%
20210528 10.91 10.96 10.08 10.26 -5.35% -1.44% 0% 226591 2.3587 122.62 10.41 221.3% 0 -100% 0 -100% 0 -100% -100%
20210527 11.47 11.82 10.75 10.84 -5.74% -2.25% 0% 216337 2.4002 135.55 11.09 242.28% 0 -100% 0 -100% 0 -100% -100%
20210526 11.95 12.23 11.2 11.5 -5.58% -0.52% 0% 271134 3.1344 196.42 11.56 256.79% 0 -100% 0 -100% 0 -100% -100%
20210525 11.05 12.45 11.05 12.18 7.6% 0.16% 0% 312894 3.8035 281.21 12.16 275.31% 0 -100% 0 -100% 0 -100% -100%
20210524 10.32 11.32 10.31 11.32 10.01% 3.19% 0% 213845 2.3451 232.88 10.97 238.58% 0 -100% 0 -100% 0 -100% -100%
20210521 10.29 10.29 9.46 10.29 10.05% 2.9% 0% 267254 2.6722 319.73 10 208.64% 0 -100% 0 -100% 0 -100% -100%
20210520 9.35 9.35 9.35 9.35 10% 0% 0% 16629 0.1555 24.72 9.35 188.58% 0 -100% 0 -100% 0 -100% -100%
20210430 8.85 8.85 8.3 8.5 0.35% -0.93% 0% 83475 0.7166 105.18 8.58 164.81% 0 -100% 0 -100% 0 -100% -100%
20210429 8.46 8.84 8.23 8.47 -1.74% 0% 0% 63677 0.5391 81.97 8.47 161.42% 0 -100% 0 -100% 0 -100% -100%
20210428 8.67 9.01 8.38 8.62 -0.58% -0.58% 0% 104030 0.9021 137.08 8.67 167.59% 0 -100% 0 -100% 0 -100% -100%
20210427 8.29 8.69 8.29 8.67 4.71% 0.93% 0% 96638 0.8303 130.03 8.59 165.12% 0 -100% 0 -100% 0 -100% -100%
20210426 7.91 8.28 7.89 8.28 4.94% 1.35% 0% 79685 0.6507 107.05 8.17 152.16% 0 -100% 0 -100% 0 -100% -100%
20210423 8.2 8.29 7.72 7.89 -2.95% -0.38% 0% 88628 0.7021 116.88 7.92 144.44% 0 -100% 0 -100% 0 -100% -100%
20210422 8.07 8.26 8 8.13 1.37% 0% 0% 42795 0.348 56.63 8.13 150.93% 0 -100% 0 -100% 0 -100% -100%
20210421 7.99 8.49 7.99 8.02 -1.96% -1.84% 0% 77424 0.6325 97.61 8.17 152.16% 0 -100% 0 -100% 0 -100% -100%
20210416 7.4 7.76 7.19 7.7 4.05% 2.8% 0% 80829 0.6057 98.35 7.49 131.17% 0 -100% 0 -100% 0 -100% -100%
20210415 7.21 7.46 7.1 7.4 4.23% 0.68% 0% 92145 0.6773 119.62 7.35 126.85% 0 -100% 0 -100% 0 -100% -100%
20210414 6.54 7.1 6.52 7.1 5.03% 2.45% 0% 69409 0.4809 92.3 6.93 113.89% 0 -100% 0 -100% 0 -100% -100%
20210413 7.12 7.26 6.76 6.76 -5.06% -2.73% 0% 78032 0.5425 109.18 6.95 114.51% 0 -100% 0 -100% 0 -100% -100%
20210412 7.27 7.38 7.02 7.12 0.42% -0.84% 0% 98436 0.7072 150.91 7.18 121.6% 0 -100% 0 -100% 0 -100% -100%
20210409 6.75 7.09 6.7 7.09 5.04% 0.42% 0% 74141 0.5233 118.39 7.06 117.9% 0 -100% 0 -100% 0 -100% -100%
20210408 6.4 6.78 6.24 6.75 4.33% 2.9% 0% 88194 0.5789 138.45 6.56 102.47% 0 -100% 0 -100% 0 -100% -100%
20210407 6.4 6.68 6.36 6.47 1.73% -1.37% 0% 127989 0.8401 216.33 6.56 102.47% 0 -100% 0 -100% 0 -100% -100%
20210406 6.17 6.36 6.12 6.36 4.95% 0.95% 0% 108456 0.6829 210.75 6.3 94.44% 0 -100% 0 -100% 0 -100% -100%
20210402 5.78 6.06 5.78 6.06 5.03% 1.34% 0% 52063 0.3111 115.22 5.98 84.57% 0 -100% 0 -100% 0 -100% -100%
20210401 5.8 5.83 5.75 5.77 0.17% 0% 0% 18934 0.1093 38.72 5.77 78.09% 0 -100% 0 -100% 0 -100% -100%
20210330 5.71 5.83 5.68 5.76 0.7% -0.35% 0% 39055 0.2256 71.24 5.78 78.4% 0 -100% 0 -100% 0 -100% -100%
20210329 5.8 5.82 5.68 5.72 -1.38% -0.35% 0% 41736 0.2395 65.92 5.74 77.16% 0 -100% 0 -100% 0 -100% -100%
20210326 5.81 5.84 5.7 5.8 -0.34% 0.35% 0% 44991 0.26 72.55 5.78 78.4% 0 -100% 0 -100% 0 -100% -100%
20201215 5.11 5.28 5.02 5.25 4.17% 1.55% 0% 85339 0.4411 126.74 5.17 59.57% 0 -100% 0 -100% 0 -100% -100%
20201214 4.84 5.04 4.76 5.04 5% 2.86% 0% 58048 0.2842 76.49 4.9 51.23% 0 -100% 0 -100% 0 -100% -100%
20201211 4.62 4.81 4.58 4.8 3.45% 1.27% 0% 59342 0.2812 77.99 4.74 46.3% 0 -100% 0 -100% 0 -100% -100%
20201210 4.54 4.74 4.52 4.64 1.98% 0% 0% 42420 0.1969 53.03 4.64 43.21% 0 -100% 0 -100% 0 -100% -100%
20201209 4.54 4.65 4.51 4.55 -0.22% -0.22% 0% 31255 0.1426 37.59 4.56 40.74% 0 -100% 0 -100% 0 -100% -100%
20201208 4.68 4.8 4.47 4.56 -2.98% -0.65% 0% 94491 0.4341 117.03 4.59 41.67% 0 -100% 0 -100% 0 -100% -100%
20201207 4.6 4.96 4.58 4.7 -0.63% -1.67% 0% 94839 0.4531 136.27 4.78 47.53% 0 -100% 0 -100% 0 -100% -100%
20201204 5.05 5.2 4.73 4.73 -5.02% -4.64% 0% 139496 0.6918 235.08 4.96 53.09% 0 -100% 0 -100% 0 -100% -100%
20201203 4.98 4.98 4.8 4.98 5.06% 0.2% 0% 38221 0.19 82.73 4.97 53.4% 0 -100% 0 -100% 0 -100% -100%
20201202 4.58 4.74 4.51 4.74 5.1% 1.72% 0% 33655 0.1569 72.07 4.66 43.83% 0 -100% 0 -100% 0 -100% -100%
20201201 4.58 4.58 4.33 4.51 3.44% 0.22% 0% 150281 0.6761 320.03 4.5 38.89% 0 -100% 0 -100% 0 -100% -100%
20201130 4.2 4.36 4.15 4.36 5.06% 0.93% 0% 40335 0.1743 115.8 4.32 33.33% 0 -100% 0 -100% 0 -100% -100%
20201127 3.95 4.15 3.93 4.15 5.06% 2.22% 0% 95781 0.3889 276.35 4.06 25.31% 0 -100% 0 -100% 0 -100% -100%
20201126 3.72 3.95 3.72 3.95 5.05% 0.51% 0% 70724 0.2777 243.21 3.93 21.3% 0 -100% 0 -100% 0 -100% -100%
20201125 3.8 3.81 3.75 3.76 -1.05% -0.53% 0% 15324 0.0579 60.41 3.78 16.67% 0 -100% 0 -100% 0 -100% -100%
20201124 3.83 3.83 3.79 3.8 -0.78% -0.26% 0% 13086 0.0499 46.61 3.81 17.59% 0 -100% 0 -100% 0 -100% -100%
20201123 3.83 3.87 3.78 3.83 0% 0.52% 0% 18607 0.0709 64.19 3.81 17.59% 0 -100% 0 -100% 0 -100% -100%
20201120 3.82 3.86 3.81 3.83 -0.52% -0.26% 0% 11880 0.0456 39.96 3.84 18.52% 0 -100% 0 -100% 0 -100% -100%
20201119 3.84 3.86 3.77 3.85 1.05% 0.79% 0% 18391 0.0703 59.9 3.82 17.9% 0 -100% 0 -100% 0 -100% -100%
20201118 3.78 3.87 3.71 3.81 0.79% 1.06% 0% 24523 0.0925 78.46 3.77 16.36% 0 -100% 0 -100% 0 -100% -100%
20201117 3.8 3.84 3.75 3.78 -1.56% -0.26% 0% 18128 0.0687 59.65 3.79 16.98% 0 -100% 0 -100% 0 -100% -100%
20201116 3.87 3.92 3.83 3.84 -0.78% -0.78% 0% 19736 0.0764 65.19 3.87 19.44% 0 -100% 0 -100% 0 -100% -100%
20201113 3.83 3.87 3.7 3.87 0.78% 2.38% 0% 32622 0.1234 101.26 3.78 16.67% 0 -100% 0 -100% 0 -100% -100%
20201112 3.81 3.91 3.7 3.84 0.26% 0.52% 0% 24693 0.0943 75.39 3.82 17.9% 0 -100% 0 -100% 0 -100% -100%
20201111 3.98 3.98 3.77 3.83 -3.53% -0.52% 0% 44158 0.17 135.88 3.85 18.83% 0 -100% 0 -100% 0 -100% -100%
20201110 4.03 4.03 3.97 3.97 -1.49% -0.5% 0% 21036 0.0839 69.22 3.99 23.15% 0 -100% 0 -100% 0 -100% -100%
20201109 4.02 4.05 3.99 4.03 0.25% 0.5% 0% 26785 0.1075 83.06 4.01 23.77% 0 -100% 0 -100% 0 -100% -100%
20201106 4.03 4.05 3.98 4.02 -0.25% 0.25% 0% 19497 0.0781 55.3 4.01 23.77% 0 -100% 0 -100% 0 -100% -100%
20201105 4.04 4.06 3.99 4.03 -0.25% 0.25% 0% 18806 0.0756 47.98 4.02 24.07% 0 -100% 0 -100% 0 -100% -100%
20201104 4 4.12 4 4.04 0.25% -0.25% 0% 16144 0.0654 40.42 4.05 25% 0 -100% 0 -100% 0 -100% -100%
20201103 4.05 4.06 3.96 4.03 -0.25% 0.25% 0% 22098 0.0888 38.13 4.02 24.07% 0 -100% 0 -100% 0 -100% -100%
20201102 4.17 4.18 4 4.04 -4.04% -0.49% 0% 30289 0.1231 25.54 4.06 25.31% 0 -100% 0 -100% 0 -100% -100%
20201030 4.1 4.28 4.04 4.21 2.93% 1.2% 0% 37368 0.1556 28.27 4.16 28.4% 0 -100% 0 -100% 0 -100% -100%
20201029 4.09 4.12 4.03 4.09 0% 0.25% 0% 23190 0.0946 16.51 4.08 25.93% 0 -100% 0 -100% 0 -100% -90.26%
20201028 4.15 4.15 4.06 4.09 0% -0.24% 0% 31940 0.131 21.99 4.1 26.54% 0 -100% 0 -100% 0 -100% -80.59%
20201027 3.97 4.15 3.96 4.09 3.02% 0.25% 0% 40751 0.1661 27.34 4.08 25.93% 0 -100% 0 -100% 0 -100% -70.92%
20201026 4.01 4.17 3.97 3.97 -5.02% -1.24% 0% 56120 0.2256 36.34 4.02 24.07% 0 -100% 0 -100% 0 -100% -61.18%
20201023 4.42 4.42 4.18 4.18 -5% -1.42% 0% 56930 0.2415 37.73 4.24 30.86% 0 -100% 0 -100% 0 -100% -51.41%
20201022 4.44 4.45 4.39 4.4 -2.22% -0.23% 0% 26666 0.1177 18.78 4.41 36.11% 0 -100% 0 -100% 0 -100% -41.49%
20200901 5.54 5.6 5.27 5.27 -5.05% -0.94% 0% 145960 0.7764 124.65 5.32 64.2% 0 -100% 0 -100% 0 -100% -31.54%
20200825 5.65 5.93 5.37 5.73 1.42% 1.42% 0% 456932 2.5805 450.37 5.65 74.38% 0 -100% 0 -100% 0 -100% -21.64%
20200817 7 7.04 4.89 4.89 50% -16.84% 0% 137300 0.807 232.75 5.88 81.48% 0 -100% 0 -100% 0 -100% -11.81%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1