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. 板块
  3. 东贝集团601956
    4. 返回上一页 刷新
股票代码（例：sh601956）       483条   (进入东贝集团股票专站) 东贝集团股票成本分析
相关股票: 美的集团  海尔智家  格力电器  三花智控  苏 泊 尔  石头科技  海信家电  飞科电器  海信视像  科沃斯  老板电器  兆驰股份  四川长虹  欧普照明  创维数字  莱克电气  新宝股份  热威股份  盾安环境  九阳股份  深康佳Ａ  小熊电器  立达信  极米科技  东方电热  火星人  四川九洲  奥马电器  佛山照明  富佳股份  浙江美大  海立股份  德昌股份  得邦照明  德尔玛  惠而浦  长虹美菱  万和电气  华翔股份  九联科技  华帝股份  阳光照明  奥佳华  
相关股吧: 000333股吧 600690股吧 000651股吧 002050股吧 002032股吧 688169股吧 000921股吧 603868股吧 600060股吧 603486股吧 002508股吧 002429股吧 600839股吧 603515股吧 000810股吧 603355股吧 002705股吧 603075股吧 002011股吧 002242股吧 000016股吧 002959股吧 605365股吧 688696股吧 300217股吧 300894股吧 000801股吧 002668股吧 000541股吧 603219股吧 002677股吧 600619股吧 605555股吧 603303股吧 301332股吧 600983股吧 000521股吧 002543股吧 603112股吧 688609股吧 002035股吧 600261股吧 002614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 5.78 5.85 5.77 5.84 1.04% 0.17% 0% 38037 0.2217 67.83 5.83 0% 0 0% 0 0% 0 0% 0%
20230927 5.79 5.82 5.72 5.78 -0.17% 0% 0% 47434 0.2741 94.43 5.78 0% 0 0% 0 0% 0 0% 0%
20230926 5.8 5.82 5.78 5.79 -0.52% -0.17% 0% 31178 0.1808 63.23 5.8 0% 0 0% 0 0% 0 0% 0%
20230925 5.82 5.86 5.77 5.82 0% 0% 0% 33582 0.1953 68.19 5.82 0% 0 0% 0 0% 0 0% 0%
20230922 5.71 5.82 5.69 5.82 1.93% 0.87% 0% 45850 0.2646 89.53 5.77 0% 0 0% 0 0% 0 0% 0%
20230921 5.74 5.77 5.7 5.71 -0.7% -0.35% 0% 34405 0.197 68.39 5.73 0% 0 0% 0 0% 0 0% 0%
20230920 5.77 5.81 5.74 5.75 -0.86% -0.35% 0% 36997 0.2134 72.84 5.77 0% 0 0% 0 0% 0 0% 0%
20230919 5.85 5.86 5.78 5.8 -0.85% 0% 0% 37533 0.2178 74.63 5.8 0% 0 0% 0 0% 0 0% 0%
20230918 5.75 5.87 5.68 5.85 1.74% 0.69% 0% 72404 0.4207 144.96 5.81 0% 0 0% 0 0% 0 0% 0%
20230915 5.77 5.78 5.71 5.75 0% 0.17% 0% 30157 0.1732 61.56 5.74 0% 0 0% 0 0% 0 0% 0%
20230914 5.77 5.78 5.71 5.75 -0.69% 0.17% 0% 28068 0.1611 55.07 5.74 0% 0 0% 0 0% 0 0% 0%
20230913 5.83 5.83 5.75 5.79 -0.69% 0.17% 0% 34826 0.2014 66.11 5.78 0% 0 0% 0 0% 0 0% 0%
20230912 5.85 5.85 5.8 5.83 -0.34% 0.17% 0% 34072 0.1984 59.86 5.82 0% 0 0% 0 0% 0 0% 0%
20230911 5.78 5.86 5.72 5.85 1.21% 0.69% 0% 44528 0.2588 72.03 5.81 0% 0 0% 0 0% 0 0% 0%
20230908 5.78 5.82 5.73 5.78 0.52% 0% 0% 36034 0.2082 50.26 5.78 0% 0 0% 0 0% 0 0% 0%
20230907 5.86 5.86 5.75 5.75 -1.88% -0.86% 0% 39699 0.2302 53.71 5.8 0% 0 0% 0 0% 0 0% 0%
20230906 5.85 5.88 5.81 5.86 0.17% 0.17% 0% 31593 0.1849 42.78 5.85 0% 0 0% 0 0% 0 0% 0%
20230905 5.88 5.89 5.83 5.85 -0.34% 0% 0% 30352 0.1776 40.73 5.85 0% 0 0% 0 0% 0 0% 0%
20230904 5.82 5.89 5.82 5.87 0.51% 0.17% 0% 53656 0.3144 70.12 5.86 0% 0 0% 0 0% 0 0% 0%
20230901 5.84 5.86 5.79 5.84 0.52% 0.34% 0% 43797 0.2548 58.37 5.82 0% 0 0% 0 0% 0 0% 0%
20230831 5.87 5.87 5.79 5.81 -0.51% -0.17% 0% 42956 0.25 57.08 5.82 0% 0 0% 0 0% 0 0% 0%
20230830 5.82 5.89 5.81 5.84 0.34% -0.17% 0% 65422 0.3826 87.13 5.85 0% 0 0% 0 0% 0 0% 0%
20230829 5.7 5.83 5.7 5.82 1.57% 0.52% 0% 57105 0.3308 102.94 5.79 0% 0 0% 0 0% 0 0% 0%
20230828 5.85 5.85 5.72 5.73 2.87% -1.04% 0% 115791 0.6705 221.65 5.79 0% 0 0% 0 0% 0 0% 0%
20230825 5.64 5.68 5.53 5.57 -1.24% -0.54% 0% 41486 0.2323 71.33 5.6 0% 0 0% 0 0% 0 0% 0%
20230824 5.63 5.69 5.58 5.64 -0.35% 0.18% 0% 32466 0.1829 55.85 5.63 0% 0 0% 0 0% 0 0% 0%
20230823 5.67 5.7 5.63 5.66 -0.35% -0.18% 0% 30313 0.172 51.54 5.67 0% 0 0% 0 0% 0 0% 0%
20230822 5.71 5.74 5.6 5.68 -0.53% 0.18% 0% 41571 0.2355 66.74 5.67 0% 0 0% 0 0% 0 0% 0%
20230821 5.71 5.8 5.7 5.71 0.18% -0.7% 0% 36284 0.2086 59.13 5.75 0% 0 0% 0 0% 0 0% 0%
20230818 5.7 5.77 5.69 5.7 -0.18% -0.52% 0% 46037 0.2638 68.78 5.73 0% 0 0% 0 0% 0 0% 0%
20230817 5.63 5.72 5.56 5.71 1.06% 1.06% 0% 45882 0.2592 67.36 5.65 0% 0 0% 0 0% 0 0% 0%
20230816 5.68 5.68 5.64 5.65 0% -0.18% 0% 27698 0.1567 40.93 5.66 0% 0 0% 0 0% 0 0% 0%
20230815 5.68 5.71 5.61 5.65 -0.88% -0.18% 0% 34964 0.198 50.23 5.66 0% 0 0% 0 0% 0 0% 0%
20230814 5.66 5.71 5.61 5.7 0.35% 0.71% 0% 28918 0.1637 40.84 5.66 0% 0 0% 0 0% 0 0% 0%
20230811 5.77 5.78 5.66 5.68 -1.39% -0.7% 0% 38719 0.2214 50.44 5.72 0% 0 0% 0 0% 0 0% 0%
20230810 5.75 5.78 5.72 5.76 0.35% 0.17% 0% 26886 0.1547 56.86 5.75 0% 0 0% 0 0% 0 0% 0%
20230809 5.83 5.84 5.72 5.74 -1.71% -0.52% 0% 57376 0.3311 116.21 5.77 0% 0 0% 0 0% 0 0% 0%
20230808 5.86 5.89 5.82 5.84 -0.34% 0% 0% 23841 0.1392 31.3 5.84 0% 0 0% 0 0% 0 0% 0%
20230807 5.93 5.93 5.84 5.86 -1.18% -0.17% 0% 38339 0.2251 50.2 5.87 0% 0 0% 0 0% 0 0% 0%
20230804 5.99 5.99 5.92 5.93 -0.5% -0.17% 0% 37172 0.2208 52.66 5.94 0% 0 0% 0 0% 0 0% 0%
20230803 5.99 5.99 5.92 5.96 -0.67% 0.34% 0% 41058 0.244 57.2 5.94 0% 0 0% 0 0% 0 0% 0%
20230802 5.96 6 5.94 6 0.33% 0.33% 0% 39540 0.2366 53.89 5.98 0% 0 0% 0 0% 0 0% 0%
20230801 5.99 6 5.95 5.98 0% 0.17% 0% 33996 0.2029 45.4 5.97 0% 0 0% 0 0% 0 0% 0%
20230731 5.95 6.02 5.95 5.98 0.17% 0% 0% 60949 0.3646 80.35 5.98 0% 0 0% 0 0% 0 0% 0%
20230728 5.83 5.98 5.8 5.97 2.05% 1.19% 0% 84217 0.4973 116.44 5.9 0% 0 0% 0 0% 0 0% 0%
20230727 5.9 5.9 5.84 5.85 -0.51% -0.51% 0% 49030 0.2882 69.68 5.88 0% 0 0% 0 0% 0 0% 0%
20230726 5.88 5.91 5.85 5.88 0% 0% 0% 38813 0.2283 54.89 5.88 0% 0 0% 0 0% 0 0% 0%
20230725 5.85 5.88 5.84 5.88 1.03% 0.34% 0% 41965 0.246 58.19 5.86 0% 0 0% 0 0% 0 0% 0%
20230724 5.82 5.85 5.78 5.82 0% 0.17% 0% 27653 0.1608 37.5 5.81 0% 0 0% 0 0% 0 0% 0%
20230721 5.84 5.87 5.8 5.82 -0.34% -0.17% 0% 38224 0.2228 46.37 5.83 0% 0 0% 0 0% 0 0% 0%
20230720 5.93 5.95 5.84 5.84 -1.18% -0.85% 0% 49025 0.2887 58.47 5.89 0% 0 0% 0 0% 0 0% 0%
20230719 5.92 5.95 5.88 5.91 -0.51% 0% 0% 40086 0.2369 48.51 5.91 0% 0 0% 0 0% 0 0% 0%
20230718 5.92 5.95 5.86 5.94 0.68% 0.34% 0% 45005 0.2664 53.58 5.92 0% 0 0% 0 0% 0 0% 0%
20230717 5.85 5.92 5.85 5.9 0.51% 0.17% 0% 42959 0.253 50.37 5.89 0% 0 0% 0 0% 0 0% 0%
20230714 5.94 5.94 5.87 5.87 -0.84% -0.68% 0% 43162 0.255 48.91 5.91 0% 0 0% 0 0% 0 0% 0%
20230713 5.96 5.96 5.88 5.92 -0.17% 0% 0% 48099 0.2846 51.9 5.92 0% 0 0% 0 0% 0 0% 0%
20230712 5.99 6.01 5.91 5.93 -1% -0.5% 0% 55337 0.3297 66.97 5.96 0% 0 0% 0 0% 0 0% 0%
20230711 5.94 6.02 5.93 5.99 0.67% 0.17% 0% 59889 0.3581 59.24 5.98 0% 0 0% 0 0% 0 0% 0%
20230710 5.96 6.04 5.89 5.95 0.68% -0.34% 0% 88307 0.5269 96.52 5.97 0% 0 0% 0 0% 0 0% 0%
20230707 5.91 5.99 5.88 5.91 -0.34% -0.17% 0% 71180 0.4214 78.17 5.92 0% 0 0% 0 0% 0 0% 0%
20230706 5.9 5.94 5.88 5.93 0.34% 0.34% 0% 52118 0.3079 50.86 5.91 0% 0 0% 0 0% 0 0% 0%
20230705 5.95 5.99 5.87 5.91 -0.51% -0.51% 0% 77558 0.4604 86.55 5.94 0% 0 0% 0 0% 0 0% 0%
20230704 5.93 6.01 5.9 5.94 0.34% -0.34% 0% 69493 0.4144 67.58 5.96 0% 0 0% 0 0% 0 0% 0%
20230703 5.92 6 5.9 5.92 0% -0.17% 0% 83925 0.4976 76.19 5.93 0% 0 0% 0 0% 0 0% 0%
20230630 5.94 6.04 5.92 5.92 -0.17% -0.84% 0% 108495 0.6473 89.16 5.97 0% 0 0% 0 0% 0 0% 0%
20230629 5.77 5.96 5.77 5.93 2.24% 0.34% 0% 128167 0.7569 108.65 5.91 0% 0 0% 0 0% 0 0% 0%
20230628 5.81 5.82 5.72 5.8 0% 0.52% 0% 82851 0.4782 71.95 5.77 0% 0 0% 0 0% 0 0% 0%
20230627 5.6 5.81 5.59 5.8 3.39% 1.22% 0% 123925 0.7098 102 5.73 0% 0 0% 0 0% 0 0% 0%
20230626 5.51 5.7 5.5 5.61 0.18% -0.36% 0% 79752 0.4493 66.24 5.63 0% 0 0% 0 0% 0 0% 0%
20230621 5.6 5.7 5.56 5.6 -0.18% -0.36% 0% 64130 0.3604 52.78 5.62 0% 0 0% 0 0% 0 0% 0%
20230620 5.62 5.67 5.61 5.61 -0.71% -0.36% 0% 48527 0.2734 38.13 5.63 0% 0 0% 0 0% 0 0% 0%
20230619 5.64 5.71 5.61 5.65 0% -0.18% 0% 67684 0.3833 49.49 5.66 0% 0 0% 0 0% 0 0% 0%
20230616 5.73 5.74 5.64 5.65 -1.57% -0.53% 0% 114253 0.6493 82.77 5.68 0% 0 0% 0 0% 0 0% 0%
20230615 5.52 5.88 5.52 5.74 3.42% 0.17% 0% 179180 1.0265 128.74 5.73 0% 0 0% 0 0% 0 0% 0%
20230614 5.59 5.62 5.53 5.55 -0.54% 0% 0% 52941 0.2937 37.82 5.55 0% 0 0% 0 0% 0 0% 0%
20230613 5.69 5.74 5.65 5.68 -0.35% 0% 0% 60618 0.3444 43.75 5.68 0% 0 0% 0 0% 0 0% 0%
20230612 5.63 5.75 5.54 5.7 1.06% 1.24% 0% 109750 0.6179 77.88 5.63 0% 0 0% 0 0% 0 0% 0%
20230609 5.72 5.73 5.63 5.64 -0.53% -0.53% 0% 66054 0.3746 50.58 5.67 0% 0 0% 0 0% 0 0% 0%
20230608 5.76 5.77 5.66 5.67 -1.39% -0.7% 0% 68082 0.3887 54.56 5.71 0% 0 0% 0 0% 0 0% 0%
20230607 5.82 5.84 5.74 5.75 -1.2% -0.35% 0% 87590 0.5052 73.19 5.77 0% 0 0% 0 0% 0 0% 0%
20230606 5.81 5.93 5.79 5.82 -0.34% -0.51% 0% 114232 0.6687 103.97 5.85 0% 0 0% 0 0% 0 0% 0%
20230605 5.88 5.89 5.8 5.84 0% 0.17% 0% 75249 0.4387 75.82 5.83 0% 0 0% 0 0% 0 0% 0%
20230602 5.78 5.91 5.75 5.84 1.04% -0.34% 0% 129474 0.7581 137.91 5.86 0% 0 0% 0 0% 0 0% 0%
20230601 5.71 5.95 5.69 5.78 1.4% -0.86% 0% 153816 0.896 262.11 5.83 0% 0 0% 0 0% 0 0% 0%
20230531 5.78 5.78 5.7 5.7 -1.38% -0.52% 0% 62438 0.3575 127.93 5.73 0% 0 0% 0 0% 0 0% 0%
20230530 5.73 5.79 5.69 5.78 0.7% 0.35% 0% 70570 0.4064 97.68 5.76 0% 0 0% 0 0% 0 0% 0%
20230529 5.73 5.76 5.68 5.74 0.17% 0.35% 0% 38621 0.2209 52.92 5.72 0% 0 0% 0 0% 0 0% 0%
20230526 5.75 5.76 5.66 5.73 -0.52% 0.35% 0% 37797 0.2158 45.76 5.71 0% 0 0% 0 0% 0 0% 0%
20230525 5.7 5.76 5.66 5.76 1.05% 0.88% 0% 46744 0.267 54.91 5.71 0% 0 0% 0 0% 0 0% 0%
20230524 5.71 5.75 5.68 5.7 -0.52% -0.35% 0% 41423 0.237 45.73 5.72 0% 0 0% 0 0% 0 0% 0%
20230523 5.83 5.83 5.7 5.73 -1.21% -0.52% 0% 36142 0.2081 39.14 5.76 0% 0 0% 0 0% 0 0% 0%
20230522 5.77 5.8 5.73 5.8 0.69% 0.52% 0% 42183 0.2435 44.57 5.77 0% 0 0% 0 0% 0 0% 0%
20230519 5.77 5.79 5.72 5.76 -0.35% 0.17% 0% 39316 0.2262 39.41 5.75 0% 0 0% 0 0% 0 0% 0%
20230518 5.75 5.78 5.72 5.78 0.7% 0.52% 0% 47143 0.2713 46.18 5.75 0% 0 0% 0 0% 0 0% 0%
20230517 5.7 5.74 5.65 5.74 0.7% 0.53% 0% 44906 0.2563 43.4 5.71 0% 0 0% 0 0% 0 0% 0%
20230516 5.71 5.74 5.67 5.7 -0.7% 0% 0% 62640 0.3569 59.89 5.7 0% 0 0% 0 0% 0 0% 0%
20230515 5.59 5.76 5.59 5.74 2.87% 0.7% 0% 112381 0.6406 107.42 5.7 0% 0 0% 0 0% 0 0% 0%
20230510 5.6 5.63 5.56 5.62 0.54% 0.36% 0% 38505 0.2156 65.04 5.6 0% 0 0% 0 0% 0 0% 0%
20230509 5.7 5.7 5.58 5.59 -1.93% -0.53% 0% 61872 0.3477 59.28 5.62 0% 0 0% 0 0% 0 0% 0%
20230508 5.65 5.72 5.65 5.7 0.53% 0.35% 0% 49456 0.2807 48.81 5.68 0% 0 0% 0 0% 0 0% 0%
20230505 5.68 5.71 5.63 5.67 -0.35% 0% 0% 46706 0.2646 46.57 5.67 0% 0 0% 0 0% 0 0% 0%
20230504 5.61 5.72 5.6 5.69 0.89% 0.18% 0% 81014 0.4601 81.3 5.68 0% 0 0% 0 0% 0 0% 0%
20230428 5.52 5.64 5.51 5.64 1.99% 0.71% 0% 71257 0.3987 72.48 5.6 0% 0 0% 0 0% 0 0% 0%
20230427 5.49 5.55 5.47 5.53 0.73% 0.18% 0% 34890 0.1926 36.67 5.52 0% 0 0% 0 0% 0 0% 0%
20230426 5.42 5.53 5.38 5.49 1.29% 0% 0% 48750 0.2674 51.52 5.49 0% 0 0% 0 0% 0 0% 0%
20230425 5.51 5.52 5.36 5.42 -2.17% 0% 0% 64721 0.3511 69.33 5.42 0% 0 0% 0 0% 0 0% 0%
20230424 5.48 5.58 5.45 5.54 0.91% 0.36% 0% 54097 0.2984 61.85 5.52 0% 0 0% 0 0% 0 0% 0%
20230421 5.68 5.68 5.45 5.49 -3.17% -1.26% 0% 86501 0.4813 101 5.56 0% 0 0% 0 0% 0 0% 0%
20230420 5.64 5.67 5.56 5.67 0.53% 1.07% 0% 60797 0.3412 76.8 5.61 0% 0 0% 0 0% 0 0% 0%
20230419 5.72 5.72 5.63 5.64 -1.23% -0.18% 0% 52233 0.2953 69.94 5.65 0% 0 0% 0 0% 0 0% 0%
20230418 5.72 5.74 5.68 5.71 -0.7% 0% 0% 54587 0.3115 71.23 5.71 0% 0 0% 0 0% 0 0% 0%
20230417 5.68 5.77 5.68 5.75 1.41% 0.35% 0% 69793 0.4001 92.93 5.73 0% 0 0% 0 0% 0 0% 0%
20230414 5.66 5.7 5.63 5.67 0.18% 0% 0% 36475 0.2067 49.64 5.67 0% 0 0% 0 0% 0 0% 0%
20230413 5.68 5.71 5.65 5.66 -0.53% -0.35% 0% 46784 0.2656 62.54 5.68 0% 0 0% 0 0% 0 0% 0%
20230412 5.65 5.71 5.64 5.69 0.89% 0.18% 0% 43741 0.2486 58.73 5.68 0% 0 0% 0 0% 0 0% 0%
20230411 5.62 5.66 5.58 5.64 0% 0.53% 0% 52007 0.292 65.29 5.61 0% 0 0% 0 0% 0 0% 0%
20230410 5.72 5.75 5.62 5.64 -1.4% -0.53% 0% 77598 0.4401 85.99 5.67 0% 0 0% 0 0% 0 0% 0%
20230407 5.71 5.74 5.7 5.72 0% 0% 0% 52587 0.3008 58.95 5.72 0% 0 0% 0 0% 0 0% 0%
20230406 5.74 5.75 5.65 5.72 0.18% 0.35% 0% 53196 0.303 57.86 5.7 0% 0 0% 0 0% 0 0% 0%
20230404 5.83 5.84 5.71 5.71 -2.06% -0.87% 0% 83045 0.478 90.27 5.76 0% 0 0% 0 0% 0 0% 0%
20230403 5.78 5.84 5.78 5.83 0.17% 0.17% 0% 57141 0.3324 64.87 5.82 0% 0 0% 0 0% 0 0% 0%
20230331 5.76 5.83 5.73 5.82 1.04% 0.34% 0% 50999 0.2959 56.22 5.8 0% 0 0% 0 0% 0 0% 0%
20230330 5.8 5.8 5.69 5.76 -0.52% 0.35% 0% 62512 0.359 67.67 5.74 0% 0 0% 0 0% 0 0% 0%
20230329 5.86 5.87 5.78 5.79 -0.86% -0.52% 0% 55195 0.321 60.63 5.82 0% 0 0% 0 0% 0 0% 0%
20230328 5.93 5.94 5.82 5.84 -1.18% -0.51% 0% 86974 0.5103 96.4 5.87 0% 0 0% 0 0% 0 0% 0%
20230327 6.09 6.09 5.87 5.91 -2.8% -0.51% 0% 153579 0.9129 174.54 5.94 0% 0 0% 0 0% 0 0% 0%
20230324 6.05 6.08 5.99 6.08 0.5% 0.66% 0% 71857 0.4337 94.78 6.04 0% 0 0% 0 0% 0 0% 0%
20230323 6.07 6.16 6.03 6.05 -1.14% -0.17% 0% 74269 0.4504 123.91 6.06 0% 0 0% 0 0% 0 0% 0%
20230322 6.08 6.16 6.05 6.12 0.66% 0% 0% 61010 0.3731 86.84 6.12 0% 0 0% 0 0% 0 0% 0%
20230321 6.03 6.09 5.92 6.08 1.33% 0.83% 0% 58111 0.3503 84.64 6.03 0% 0 0% 0 0% 0 0% 0%
20230320 6 6.05 5.97 6 0% 0% 0% 70337 0.4219 98.98 6 0% 0 0% 0 0% 0 0% 0%
20230317 5.99 6.03 5.96 6 1.01% 0% 0% 50804 0.3047 71.38 6 0% 0 0% 0 0% 0 0% 0%
20230316 5.99 6.07 5.93 5.94 -1.82% -0.83% 0% 47787 0.2862 65.14 5.99 0% 0 0% 0 0% 0 0% 0%
20230315 5.98 6.06 5.97 6.05 1.68% 0.33% 0% 52688 0.3175 71.98 6.03 0% 0 0% 0 0% 0 0% 0%
20230314 6.05 6.09 5.88 5.95 -1.98% 0% 0% 72538 0.4319 96.85 5.95 0% 0 0% 0 0% 0 0% 0%
20230313 6.07 6.09 6.01 6.07 -0.16% 0.33% 0% 44960 0.2719 63.62 6.05 0% 0 0% 0 0% 0 0% 0%
20230310 6.14 6.18 6.05 6.08 -1.46% -0.33% 0% 46881 0.2861 65.43 6.1 0% 0 0% 0 0% 0 0% 0%
20230309 6.2 6.2 6.14 6.17 -0.32% 0% 0% 43680 0.2693 60.87 6.17 0% 0 0% 0 0% 0 0% 0%
20230308 6.14 6.19 6.11 6.19 0.32% 0.32% 0% 31761 0.1959 42.79 6.17 0% 0 0% 0 0% 0 0% 0%
20230307 6.28 6.3 6.16 6.17 -2.06% -0.96% 0% 60683 0.3779 76.27 6.23 0% 0 0% 0 0% 0 0% 0%
20230306 6.31 6.34 6.26 6.3 -0.16% 0% 0% 55410 0.349 61.29 6.3 0% 0 0% 0 0% 0 0% 0%
20230303 6.32 6.33 6.26 6.31 -0.16% 0.16% 0% 57080 0.3594 47.51 6.3 0% 0 0% 0 0% 0 0% 0%
20230302 6.38 6.43 6.31 6.32 -1.1% -0.63% 0% 51460 0.3275 44.23 6.36 0% 0 0% 0 0% 0 0% 0%
20230301 6.29 6.4 6.27 6.39 1.11% 0.79% 0% 56783 0.3599 48.35 6.34 0% 0 0% 0 0% 0 0% 0%
20230228 6.29 6.35 6.26 6.32 0.64% 0.32% 0% 46479 0.2927 40.07 6.3 0% 0 0% 0 0% 0 0% 0%
20230227 6.3 6.35 6.26 6.28 -0.48% -0.48% 0% 62152 0.3919 52.17 6.31 0% 0 0% 0 0% 0 0% 0%
20230224 6.36 6.42 6.28 6.31 -0.79% -0.16% 0% 56942 0.3601 48.54 6.32 0% 0 0% 0 0% 0 0% 0%
20230223 6.42 6.43 6.33 6.36 0% -0.16% 0% 61368 0.391 52.73 6.37 0% 0 0% 0 0% 0 0% 0%
20230222 6.36 6.49 6.32 6.36 0% -0.47% 0% 90775 0.5798 80.19 6.39 0% 0 0% 0 0% 0 0% 0%
20230221 6.23 6.45 6.23 6.36 2.25% 0.63% 0% 186195 1.1769 169.91 6.32 0% 0 0% 0 0% 0 0% 0%
20230220 6.33 6.45 6.13 6.22 -3.42% -0.64% 0% 367120 2.2964 381.77 6.26 0% 0 0% 0 0% 0 0% 0%
20230217 6.45 6.56 6.44 6.44 0.47% -0.77% 0% 44267 0.2875 72.81 6.49 0% 0 0% 0 0% 0 0% 0%
20230216 6.6 6.64 6.39 6.41 -3.03% -1.84% 0% 47219 0.3082 76.39 6.53 0% 0 0% 0 0% 0 0% 0%
20230215 6.59 6.63 6.55 6.61 0.61% 0.3% 0% 27791 0.1831 44.26 6.59 0% 0 0% 0 0% 0 0% 0%
20230214 6.59 6.65 6.55 6.57 -0.3% -0.3% 0% 46812 0.3087 68.5 6.59 0% 0 0% 0 0% 0 0% 0%
20230213 6.62 6.64 6.55 6.59 -0.6% 0.15% 0% 32114 0.2112 44.02 6.58 0% 0 0% 0 0% 0 0% 0%
20230210 6.59 6.66 6.55 6.63 0.61% 0.3% 0% 36467 0.2409 43.91 6.61 0% 0 0% 0 0% 0 0% 0%
20230209 6.57 6.63 6.55 6.59 -0.15% -0.15% 0% 33616 0.2217 35.2 6.6 0% 0 0% 0 0% 0 0% 0%
20230208 6.63 6.66 6.56 6.6 -0.45% 0% 0% 40084 0.2647 37.07 6.6 0% 0 0% 0 0% 0 0% 0%
20230207 6.56 6.65 6.51 6.63 1.07% 0.45% 0% 42498 0.2803 40.2 6.6 0% 0 0% 0 0% 0 0% 0%
20230206 6.52 6.6 6.5 6.56 0.31% 0.15% 0% 37455 0.2454 36.06 6.55 0% 0 0% 0 0% 0 0% 0%
20230203 6.6 6.63 6.48 6.54 -1.21% 0.15% 0% 49713 0.3245 48.02 6.53 0% 0 0% 0 0% 0 0% 0%
20230202 6.6 6.69 6.54 6.62 -0.3% 0.3% 0% 68314 0.4507 69.54 6.6 0% 0 0% 0 0% 0 0% 0%
20230201 6.65 6.69 6.57 6.64 0.61% 0.3% 0% 73705 0.4877 79.82 6.62 0% 0 0% 0 0% 0 0% 0%
20230131 6.41 6.63 6.4 6.6 1.85% 0.61% 0% 103144 0.6769 119.64 6.56 0% 0 0% 0 0% 0 0% 0%
20230130 6.4 6.59 6.4 6.48 1.25% -0.15% 0% 138432 0.8989 178.16 6.49 0% 0 0% 0 0% 0 0% 0%
20230120 6.1 6.43 6.07 6.4 4.75% 1.27% 0% 175869 1.1122 257.81 6.32 0% 0 0% 0 0% 0 0% 0%
20230119 6.3 6.3 6.01 6.11 3.91% -0.16% 0% 178363 1.0924 414.79 6.12 0% 0 0% 0 0% 0 0% 0%
20230118 5.87 5.89 5.84 5.88 0.51% 0.34% 0% 19649 0.1152 45.26 5.86 0% 0 0% 0 0% 0 0% 0%
20230117 5.83 5.87 5.81 5.85 -0.17% 0.17% 0% 21542 0.1258 45.82 5.84 0% 0 0% 0 0% 0 0% 0%
20230116 5.83 5.88 5.82 5.86 0.69% 0.17% 0% 25240 0.1477 50.26 5.85 0% 0 0% 0 0% 0 0% 0%
20230113 5.78 5.83 5.77 5.82 0.34% 0.34% 0% 17343 0.1006 35.05 5.8 0% 0 0% 0 0% 0 0% 0%
20230112 5.84 5.84 5.76 5.8 -0.17% 0.17% 0% 24080 0.1395 46.76 5.79 0% 0 0% 0 0% 0 0% 0%
20230111 5.86 5.9 5.8 5.81 -1.19% -0.85% 0% 25447 0.149 44.46 5.86 0% 0 0% 0 0% 0 0% 0%
20230110 5.92 5.94 5.86 5.88 -0.68% -0.17% 0% 21825 0.1285 31.92 5.89 0% 0 0% 0 0% 0 0% 0%
20230109 5.91 5.95 5.88 5.92 0.17% 0% 0% 41311 0.2447 54.39 5.92 0% 0 0% 0 0% 0 0% 0%
20230106 5.95 5.98 5.89 5.91 -0.84% -0.34% 0% 30641 0.1818 40.79 5.93 0% 0 0% 0 0% 0 0% 0%
20230105 5.99 6 5.92 5.96 -0.17% 0.17% 0% 40717 0.2424 54.53 5.95 0% 0 0% 0 0% 0 0% 0%
20230104 5.91 5.99 5.91 5.97 0.84% 0.17% 0% 43626 0.2598 60.22 5.96 0% 0 0% 0 0% 0 0% 0%
20230103 5.91 5.94 5.8 5.92 0.51% 0.51% 0% 44200 0.2603 60.73 5.89 0% 0 0% 0 0% 0 0% 0%
20221230 5.81 5.91 5.81 5.89 1.38% 0.68% 0% 27156 0.1589 55.65 5.85 0% 0 0% 0 0% 0 0% 0%
20221229 5.9 5.93 5.8 5.81 -1.36% -0.85% 0% 34576 0.2025 47.15 5.86 0% 0 0% 0 0% 0 0% 0%
20221228 6.05 6.09 5.88 5.89 -1.51% -0.67% 0% 51847 0.3073 70.77 5.93 0% 0 0% 0 0% 0 0% 0%
20221227 6.01 6.27 5.84 5.98 1.87% -0.66% 0% 105617 0.636 158.24 6.02 0% 0 0% 0 0% 0 0% 0%
20221226 5.69 6.13 5.69 5.87 2.44% -0.17% 0% 77992 0.4587 135.12 5.88 0% 0 0% 0 0% 0 0% 0%
20221223 5.7 5.87 5.65 5.73 0.17% 0% 0% 35184 0.2016 67.9 5.73 0% 0 0% 0 0% 0 0% 0%
20221222 5.87 5.9 5.71 5.72 -2.56% -1.38% 0% 30765 0.1783 57.44 5.8 0% 0 0% 0 0% 0 0% 0%
20221221 5.96 6.01 5.83 5.87 -1.51% -0.51% 0% 23511 0.1386 40.76 5.9 0% 0 0% 0 0% 0 0% 0%
20221220 5.83 6.01 5.81 5.96 1.71% 0.51% 0% 34370 0.2039 57 5.93 0% 0 0% 0 0% 0 0% 0%
20221219 6 6.02 5.83 5.86 -2.66% -0.68% 0% 32063 0.1892 52.18 5.9 0% 0 0% 0 0% 0 0% 0%
20221216 6.11 6.15 6 6.02 -2.11% -0.33% 0% 28369 0.1714 46.12 6.04 0% 0 0% 0 0% 0 0% 0%
20221215 6.06 6.17 6.04 6.15 1.49% 0.33% 0% 32703 0.2005 52.56 6.13 0% 0 0% 0 0% 0 0% 0%
20221214 6.09 6.14 6.04 6.06 -0.49% -0.33% 0% 21536 0.131 63.92 6.08 0% 0 0% 0 0% 0 0% 0%
20221213 6.12 6.15 6.07 6.09 -0.33% 0% 0% 24668 0.1503 36.91 6.09 0% 0 0% 0 0% 0 0% 0%
20221212 6.16 6.17 6.06 6.11 -1.29% 0.16% 0% 26740 0.1632 38.75 6.1 0% 0 0% 0 0% 0 0% 0%
20221209 6.25 6.27 6.12 6.19 -0.8% 0.32% 0% 33816 0.2086 47.95 6.17 0% 0 0% 0 0% 0 0% 0%
20221208 6.16 6.27 6.14 6.24 0.81% 0.48% 0% 41312 0.2567 59.97 6.21 0% 0 0% 0 0% 0 0% 0%
20221207 6.14 6.19 6.13 6.19 0.49% 0.32% 0% 25354 0.1564 39.57 6.17 0% 0 0% 0 0% 0 0% 0%
20221206 6.17 6.2 6.12 6.16 -0.32% 0% 0% 28619 0.1762 44.89 6.16 0% 0 0% 0 0% 0 0% 0%
20221205 6.13 6.18 6.1 6.18 1.48% 0.49% 0% 36621 0.2252 57.81 6.15 0% 0 0% 0 0% 0 0% 0%
20221202 6.05 6.1 6.01 6.09 0.66% 0.33% 0% 32719 0.1986 51.65 6.07 0% 0 0% 0 0% 0 0% 0%
20221201 6.03 6.1 6.03 6.05 0.17% -0.17% 0% 29110 0.1764 45.23 6.06 0% 0 0% 0 0% 0 0% 0%
20221130 6.02 6.09 6.01 6.04 0% 0% 0% 29763 0.1799 47.16 6.04 0% 0 0% 0 0% 0 0% 0%
20221129 5.92 6.06 5.9 6.04 2.37% 0.67% 0% 41085 0.2466 65.61 6 0% 0 0% 0 0% 0 0% 0%
20221128 5.96 5.98 5.83 5.9 -1.17% 0.17% 0% 43393 0.2554 67.93 5.89 0% 0 0% 0 0% 0 0% 0%
20221125 6.12 6.12 5.97 5.97 -1.97% -0.67% 0% 44130 0.2654 69.69 6.01 0% 0 0% 0 0% 0 0% 0%
20221124 6.12 6.17 6.08 6.09 -0.33% -0.33% 0% 23537 0.1439 36.36 6.11 0% 0 0% 0 0% 0 0% 0%
20221123 6.1 6.15 5.97 6.11 0.16% 0.99% 0% 46776 0.2829 69.92 6.05 0% 0 0% 0 0% 0 0% 0%
20221122 6.1 6.19 6.07 6.1 -0.16% -0.49% 0% 43961 0.2694 67.53 6.13 0% 0 0% 0 0% 0 0% 0%
20221121 6.12 6.15 6.06 6.11 -0.49% 0.33% 0% 40731 0.2479 61.39 6.09 0% 0 0% 0 0% 0 0% 0%
20221118 6.23 6.27 6.14 6.14 -1.76% -1.13% 0% 41986 0.2606 63.08 6.21 0% 0 0% 0 0% 0 0% 0%
20221117 6.23 6.26 6.2 6.25 -0.16% 0.32% 0% 29813 0.1858 44.76 6.23 0% 0 0% 0 0% 0 0% 0%
20221116 6.27 6.3 6.23 6.26 0% -0.16% 0% 38881 0.2436 55.79 6.27 0% 0 0% 0 0% 0 0% 0%
20221115 6.23 6.28 6.16 6.26 0.16% 0.32% 0% 47712 0.2978 66.46 6.24 0% 0 0% 0 0% 0 0% 0%
20221114 6.24 6.29 6.18 6.25 0.48% 0.16% 0% 44117 0.2751 59.38 6.24 0% 0 0% 0 0% 0 0% 0%
20221111 6.27 6.33 6.22 6.22 0.48% -0.64% 0% 47548 0.2976 57.08 6.26 0% 0 0% 0 0% 0 0% 0%
20221110 6.21 6.28 6.18 6.19 -0.96% -0.48% 0% 34149 0.2125 35.56 6.22 0% 0 0% 0 0% 0 0% 0%
20221109 6.27 6.31 6.23 6.25 -0.32% -0.32% 0% 32335 0.2027 32.93 6.27 0% 0 0% 0 0% 0 0% 0%
20221108 6.27 6.3 6.16 6.27 0.32% 0.64% 0% 44494 0.2771 43.43 6.23 0% 0 0% 0 0% 0 0% 0%
20221107 6.2 6.26 6.13 6.25 0.64% 0.64% 0% 43276 0.2689 42.4 6.21 0% 0 0% 0 0% 0 0% 0%
20221104 6.14 6.22 6.12 6.21 1.14% 0.32% 0% 38406 0.2377 37.38 6.19 0% 0 0% 0 0% 0 0% 0%
20221103 6.19 6.21 6.11 6.14 -0.81% -0.16% 0% 36888 0.2269 35.31 6.15 0% 0 0% 0 0% 0 0% 0%
20221102 6.1 6.24 6.09 6.19 0.49% 0.16% 0% 55245 0.3413 54.83 6.18 0% 0 0% 0 0% 0 0% 0%
20221101 5.97 6.16 5.96 6.16 2.5% 1.48% 0% 61395 0.3724 61.07 6.07 0% 0 0% 0 0% 0 0% 0%
20221031 6.07 6.11 5.9 6.01 -2.44% 0% 0% 123188 0.7401 124.39 6.01 0% 0 0% 0 0% 0 0% 0%
20221028 6.7 6.7 6.13 6.16 -1.12% -2.53% 0% 173698 1.0981 197.45 6.32 0% 0 0% 0 0% 0 0% 0%
20221027 6.33 6.43 6.22 6.23 -0.48% -1.11% 0% 54383 0.3427 71.91 6.3 0% 0 0% 0 0% 0 0% 0%
20221026 6.23 6.41 6.17 6.26 2.29% 0% 0% 58903 0.369 79.04 6.26 0% 0 0% 0 0% 0 0% 0%
20221025 6.08 6.15 5.96 6.12 1.16% 0.99% 0% 36533 0.2215 48.39 6.06 0% 0 0% 0 0% 0 0% 0%
20221024 6.15 6.2 6.02 6.05 -0.82% -1.14% 0% 37050 0.2267 50.36 6.12 0% 0 0% 0 0% 0 0% 0%
20221021 6.1 6.16 6.08 6.1 0.33% -0.33% 0% 29872 0.1828 42.36 6.12 0% 0 0% 0 0% 0 0% 0%
20221020 6.12 6.15 6.05 6.08 -0.65% -0.49% 0% 33818 0.2065 50.27 6.11 0% 0 0% 0 0% 0 0% 0%
20221019 6.21 6.23 6.1 6.12 -1.13% -0.65% 0% 48373 0.2981 72.06 6.16 0% 0 0% 0 0% 0 0% 0%
20221018 6.16 6.26 6.14 6.19 0.16% -0.16% 0% 53542 0.3319 81.57 6.2 0% 0 0% 0 0% 0 0% 0%
20221017 6.09 6.24 6.05 6.18 2.32% 0.49% 0% 77559 0.4769 117.15 6.15 0% 0 0% 0 0% 0 0% 0%
20220720 7.25 7.35 7.15 7.22 -0.55% 0.42% 0% 65281 0.4696 29.14 7.19 0% 0 0% 0 0% 0 0% 0%
20220719 7.27 7.3 7.15 7.26 0.14% 0.69% 0% 82517 0.5953 36.92 7.21 0% 0 0% 0 0% 0 0% 0%
20220718 7.01 7.29 7.01 7.25 3.72% 0.55% 0% 162797 1.1743 74.57 7.21 0% 0 0% 0 0% 0 0% 0%
20220715 6.99 7.26 6.95 6.99 -0.71% -1.41% 0% 134765 0.9559 64.77 7.09 0% 0 0% 0 0% 0 0% 0%
20220714 7.3 7.4 7.01 7.04 -3.69% -1.26% 0% 193532 1.3797 97.83 7.13 0% 0 0% 0 0% 0 0% 0%
20220713 6.98 7.48 6.94 7.31 3.25% 1.25% 0% 242617 1.7521 134.69 7.22 0% 0 0% 0 0% 0 0% 0%
20220712 7.05 7.13 6.91 7.08 0.43% 0.57% 0% 179796 1.2666 108.9 7.04 0% 0 0% 0 0% 0 0% 0%
20220711 6.86 7.18 6.81 7.05 1.59% 0.14% 0% 243085 1.7119 156.03 7.04 0% 0 0% 0 0% 0 0% 0%
20220708 6.83 7.18 6.75 6.94 -1.14% 0.43% 0% 313482 2.1661 224.98 6.91 0% 0 0% 0 0% 0 0% 0%
20220707 7.16 7.58 7 7.02 0.14% -3.44% 0% 469592 3.4122 429.85 7.27 0% 0 0% 0 0% 0 0% 0%
20220706 7.01 7.01 7.01 7.01 10.05% 0% 0% 68010 0.4767 101.57 7.01 0% 0 0% 0 0% 0 0% 0%
20220705 6.46 6.52 6.29 6.37 -1.39% -0.16% 0% 34364 0.2194 50.41 6.38 0% 0 0% 0 0% 0 0% 0%
20220704 6.51 6.57 6.42 6.46 -0.62% -0.31% 0% 28709 0.1861 43.23 6.48 0% 0 0% 0 0% 0 0% 0%
20220701 6.42 6.65 6.4 6.5 1.72% -0.61% 0% 45959 0.3004 68.62 6.54 0% 0 0% 0 0% 0 0% 0%
20220630 6.4 6.52 6.38 6.39 -0.62% -0.78% 0% 44285 0.2854 66.92 6.44 0% 0 0% 0 0% 0 0% 0%
20220629 6.6 6.67 6.43 6.43 -3.31% -1.53% 0% 57219 0.3739 91.36 6.53 0% 0 0% 0 0% 0 0% 0%
20220628 6.43 6.73 6.36 6.65 4.07% 0.61% 0% 92019 0.608 157.48 6.61 0% 0 0% 0 0% 0 0% 0%
20220627 6.34 6.41 6.28 6.39 0.79% 0.63% 0% 57898 0.3678 108 6.35 0% 0 0% 0 0% 0 0% 0%
20220624 6.15 6.37 6.11 6.34 3.26% 0.63% 0% 75660 0.4764 151.25 6.3 0% 0 0% 0 0% 0 0% 0%
20220623 6.03 6.14 6.02 6.14 1.66% 0.82% 0% 27473 0.1674 59.43 6.09 0% 0 0% 0 0% 0 0% 0%
20220622 6.1 6.11 5.99 6.04 -0.98% 0% 0% 22418 0.1354 48.55 6.04 0% 0 0% 0 0% 0 0% 0%
20220621 6.14 6.16 6.04 6.1 -0.49% -0.16% 0% 28220 0.1723 60.2 6.11 0% 0 0% 0 0% 0 0% 0%
20220620 5.99 6.14 5.95 6.13 2.68% 0.66% 0% 42449 0.2586 89.59 6.09 0% 0 0% 0 0% 0 0% 0%
20220617 5.92 6.04 5.82 5.97 0.67% 0.51% 0% 31638 0.188 66.49 5.94 0% 0 0% 0 0% 0 0% 0%
20220616 5.93 5.95 5.88 5.93 0.34% 0.34% 0% 19084 0.1128 39.59 5.91 0% 0 0% 0 0% 0 0% 0%
20220615 5.91 5.98 5.88 5.91 0.34% -0.67% 0% 23935 0.1423 48.79 5.95 0% 0 0% 0 0% 0 0% 0%
20220614 5.88 5.91 5.79 5.89 -0.51% 0.68% 0% 26106 0.1528 52.4 5.85 0% 0 0% 0 0% 0 0% 0%
20220613 5.95 6 5.88 5.92 -1% -0.17% 0% 18873 0.1119 37.46 5.93 0% 0 0% 0 0% 0 0% 0%
20220610 5.83 6.02 5.83 5.98 1.87% 0.34% 0% 24054 0.1434 43.83 5.96 0% 0 0% 0 0% 0 0% 0%
20220609 5.99 6.03 5.84 5.92 -1.33% -0.34% 0% 23439 0.1393 42.13 5.94 0% 0 0% 0 0% 0 0% 0%
20220608 6.1 6.1 5.89 6 -1.32% 0.17% 0% 34885 0.209 63.04 5.99 0% 0 0% 0 0% 0 0% 0%
20220607 6.19 6.19 6.02 6.08 -1.3% 0% 0% 32322 0.1966 60.14 6.08 0% 0 0% 0 0% 0 0% 0%
20220606 6.18 6.19 6.09 6.16 -0.32% 0.33% 0% 32484 0.1995 62.14 6.14 0% 0 0% 0 0% 0 0% 0%
20220602 6.11 6.19 6.07 6.18 1.31% 0.49% 0% 34159 0.21 67.37 6.15 0% 0 0% 0 0% 0 0% 0%
20220601 6 6.12 5.98 6.1 1.33% 0.33% 0% 29570 0.1798 59.12 6.08 0% 0 0% 0 0% 0 0% 0%
20220531 6.03 6.04 5.96 6.02 -0.17% 0.17% 0% 23581 0.1417 47.41 6.01 0% 0 0% 0 0% 0 0% 0%
20220530 6.12 6.14 5.99 6.03 -0.5% -0.17% 0% 37094 0.224 76.01 6.04 0% 0 0% 0 0% 0 0% 0%
20220527 6.15 6.34 6.03 6.06 1% -1.62% 0% 64401 0.3966 139.7 6.16 0% 0 0% 0 0% 0 0% 0%
20220526 5.89 6.02 5.85 6 1.69% 0.67% 0% 29940 0.1784 69.45 5.96 0% 0 0% 0 0% 0 0% 0%
20220525 5.74 5.91 5.74 5.9 2.43% 0.68% 0% 25243 0.1479 58.47 5.86 0% 0 0% 0 0% 0 0% 0%
20220524 6.01 6.03 5.76 5.76 -4.16% -2.21% 0% 27668 0.1629 63.71 5.89 0% 0 0% 0 0% 0 0% 0%
20220523 5.9 6.02 5.87 6.01 1.86% 0.84% 0% 23118 0.1378 54.54 5.96 0% 0 0% 0 0% 0 0% 0%
20220520 5.85 5.91 5.83 5.9 0.68% 0.34% 0% 18069 0.1063 42.76 5.88 0% 0 0% 0 0% 0 0% 0%
20220519 5.72 5.86 5.66 5.86 1.56% 1.03% 0% 23083 0.1338 53.48 5.8 0% 0 0% 0 0% 0 0% 0%
20220518 5.75 5.83 5.74 5.77 0% -0.52% 0% 22034 0.1277 50.8 5.8 0% 0 0% 0 0% 0 0% 0%
20220517 5.8 5.8 5.69 5.77 0.17% 0.52% 0% 17377 0.0997 38.37 5.74 0% 0 0% 0 0% 0 0% 0%
20220516 5.81 5.82 5.71 5.76 -0.17% 0% 0% 20122 0.1159 43.36 5.76 0% 0 0% 0 0% 0 0% 0%
20220513 5.79 5.8 5.7 5.77 0.87% 0.17% 0% 21940 0.1264 45.55 5.76 0% 0 0% 0 0% 0 0% 0%
20220512 5.62 5.74 5.6 5.72 1.6% 0.35% 0% 24439 0.1393 48.45 5.7 0% 0 0% 0 0% 0 0% 0%
20220511 5.67 5.77 5.63 5.63 -1.57% -1.57% 0% 30676 0.1754 57.36 5.72 0% 0 0% 0 0% 0 0% 0%
20220510 5.59 5.72 5.55 5.72 1.24% 1.06% 0% 23400 0.1324 43.41 5.66 0% 0 0% 0 0% 0 0% 0%
20220509 5.57 5.68 5.57 5.65 1.25% 0.18% 0% 17263 0.0973 30.55 5.64 0% 0 0% 0 0% 0 0% 0%
20220506 5.5 5.58 5.46 5.58 0% 0.72% 0% 22016 0.1219 36.48 5.54 0% 0 0% 0 0% 0 0% 0%
20220505 5.45 5.64 5.45 5.58 1.45% 0.18% 0% 26223 0.146 43.85 5.57 0% 0 0% 0 0% 0 0% 0%
20220429 5.32 5.54 5.32 5.5 3.77% 0.73% 0% 38835 0.2121 64.01 5.46 0% 0 0% 0 0% 0 0% 0%
20220428 5.38 5.44 5.24 5.3 -2.03% -0.93% 0% 32641 0.1745 52.44 5.35 0% 0 0% 0 0% 0 0% 0%
20220427 5.24 5.43 5.14 5.41 1.88% 2.27% 0% 41222 0.218 65.71 5.29 0% 0 0% 0 0% 0 0% 0%
20220426 5.51 5.61 5.28 5.31 -3.45% -2.57% 0% 41527 0.2263 68.02 5.45 0% 0 0% 0 0% 0 0% 0%
20220425 5.86 5.93 5.46 5.5 -6.62% -3.68% 0% 56493 0.3224 99.11 5.71 0% 0 0% 0 0% 0 0% 0%
20220422 5.93 5.96 5.82 5.89 -0.67% -0.17% 0% 28376 0.1673 53.91 5.9 0% 0 0% 0 0% 0 0% 0%
20220421 6.1 6.14 5.91 5.93 -3.1% -1.33% 0% 44361 0.2668 85.51 6.01 0% 0 0% 0 0% 0 0% 0%
20220420 6.1 6.22 6.08 6.12 0.99% -0.65% 0% 41363 0.2548 82.91 6.16 0% 0 0% 0 0% 0 0% 0%
20220419 6.04 6.09 5.99 6.06 0.33% 0.33% 0% 18115 0.1095 36.8 6.04 0% 0 0% 0 0% 0 0% 0%
20220418 5.99 6.05 5.88 6.04 1% 1.17% 0% 21777 0.1301 42.54 5.97 0% 0 0% 0 0% 0 0% 0%
20220415 6.12 6.13 5.96 5.98 -2.61% -0.66% 0% 37553 0.2259 73.29 6.02 0% 0 0% 0 0% 0 0% 0%
20220414 6.12 6.18 6.11 6.14 0.33% 0% 0% 26829 0.1647 51.96 6.14 0% 0 0% 0 0% 0 0% 0%
20220413 6.12 6.25 6.06 6.12 -0.16% -0.65% 0% 36851 0.2271 69.03 6.16 0% 0 0% 0 0% 0 0% 0%
20220412 6.03 6.14 5.93 6.13 2% 1.49% 0% 25252 0.1524 43.33 6.04 0% 0 0% 0 0% 0 0% 0%
20220411 6.11 6.16 5.95 6.01 -1.64% -0.99% 0% 28487 0.1729 47.21 6.07 0% 0 0% 0 0% 0 0% 0%
20220408 6.19 6.2 6.08 6.11 -0.97% -0.16% 0% 30108 0.1842 47.54 6.12 0% 0 0% 0 0% 0 0% 0%
20220407 6.34 6.34 6.14 6.17 -2.06% -0.8% 0% 35296 0.2197 54.01 6.22 0% 0 0% 0 0% 0 0% 0%
20220401 6.27 6.27 6.18 6.2 -1.12% 0% 0% 25270 0.1568 36.25 6.2 0% 0 0% 0 0% 0 0% 0%
20220331 6.2 6.32 6.17 6.27 0.8% 0% 0% 30757 0.1929 40.02 6.27 0% 0 0% 0 0% 0 0% 0%
20220330 6.18 6.24 6.17 6.22 1.14% 0.32% 0% 24794 0.1538 28.07 6.2 0% 0 0% 0 0% 0 0% 0%
20220329 6.33 6.39 6.14 6.15 -2.69% -1.28% 0% 50273 0.3132 51.08 6.23 0% 0 0% 0 0% 0 0% 0%
20220328 6.45 6.48 6.27 6.32 -1.86% -0.16% 0% 44984 0.2849 42.39 6.33 0% 0 0% 0 0% 0 0% 0%
20220325 6.3 6.56 6.25 6.44 2.22% -0.16% 0% 70480 0.4544 50.9 6.45 0% 0 0% 0 0% 0 0% 0%
20220324 6.38 6.41 6.27 6.3 -1.72% -0.47% 0% 47100 0.2981 31.81 6.33 0% 0 0% 0 0% 0 0% 0%
20220323 6.51 6.55 6.41 6.41 -1.54% -0.62% 0% 59641 0.3846 41.21 6.45 0% 0 0% 0 0% 0 0% 0%
20220322 6.59 6.59 6.46 6.51 -1.36% -0.15% 0% 57884 0.3772 41.22 6.52 0% 0 0% 0 0% 0 0% 0%
20220321 6.56 6.66 6.51 6.6 0.3% 0.46% 0% 72750 0.4783 53.09 6.57 0% 0 0% 0 0% 0 0% 0%
20220318 6.38 6.66 6.34 6.58 2.17% 0.77% 0% 99730 0.6513 75.24 6.53 0% 0 0% 0 0% 0 0% 0%
20220317 6.48 6.6 6.37 6.44 -1.08% -0.46% 0% 131465 0.851 104.08 6.47 0% 0 0% 0 0% 0 0% 0%
20220316 6.36 6.52 6.19 6.51 3.5% 1.88% 0% 126072 0.8062 105.62 6.39 0% 0 0% 0 0% 0 0% 0%
20220315 6.48 6.62 6.29 6.29 -2.93% -2.78% 0% 139490 0.903 129.87 6.47 0% 0 0% 0 0% 0 0% 0%
20220311 6.22 7.04 6.22 6.85 7.03% 1.03% 0% 367315 2.4905 404.9 6.78 0% 0 0% 0 0% 0 0% 0%
20220310 6.06 6.61 6.06 6.4 6.49% -1.39% 0% 138563 0.8995 236.88 6.49 0% 0 0% 0 0% 0 0% 0%
20220309 6.15 6.21 5.85 6.01 -2.28% -0.33% 0% 42977 0.2592 82.34 6.03 0% 0 0% 0 0% 0 0% 0%
20220308 6.37 6.38 6.12 6.15 -3.45% -0.97% 0% 32514 0.2018 67.47 6.21 0% 0 0% 0 0% 0 0% 0%
20220307 6.3 6.41 6.27 6.37 0.79% 0.16% 0% 37156 0.2362 81.28 6.36 0% 0 0% 0 0% 0 0% 0%
20220304 6.34 6.38 6.3 6.32 -0.78% -0.16% 0% 19942 0.1263 45.56 6.33 0% 0 0% 0 0% 0 0% 0%
20220303 6.36 6.4 6.32 6.37 0% 0.16% 0% 26922 0.1712 62.44 6.36 0% 0 0% 0 0% 0 0% 0%
20220302 6.26 6.43 6.19 6.37 2.41% 0.47% 0% 48525 0.3075 114.26 6.34 0% 0 0% 0 0% 0 0% 0%
20220301 6.17 6.22 6.15 6.22 0.97% 0.32% 0% 20324 0.126 50.91 6.2 0% 0 0% 0 0% 0 0% 0%
20220228 6.15 6.23 6.07 6.16 -0.16% 0.33% 0% 16429 0.1008 41 6.14 0% 0 0% 0 0% 0 0% 0%
20220225 6.19 6.28 6.17 6.17 0.16% -0.8% 0% 22014 0.137 55.72 6.22 0% 0 0% 0 0% 0 0% 0%
20220224 6.34 6.37 6.1 6.16 -2.84% -0.96% 0% 40168 0.2499 101.89 6.22 0% 0 0% 0 0% 0 0% 0%
20220223 6.29 6.37 6.29 6.34 0.63% 0% 0% 16177 0.1026 44.25 6.34 0% 0 0% 0 0% 0 0% 0%
20220222 6.36 6.36 6.27 6.3 -0.94% -0.16% 0% 18500 0.1167 49.79 6.31 0% 0 0% 0 0% 0 0% 0%
20220221 6.29 6.36 6.28 6.36 0.79% 0.32% 0% 16154 0.1024 43.64 6.34 0% 0 0% 0 0% 0 0% 0%
20220218 6.25 6.31 6.18 6.31 1.12% 0.8% 0% 15328 0.0959 39.9 6.26 0% 0 0% 0 0% 0 0% 0%
20220217 6.32 6.35 6.23 6.24 -1.27% -0.64% 0% 19196 0.1206 49.23 6.28 0% 0 0% 0 0% 0 0% 0%
20220216 6.25 6.33 6.25 6.32 1.44% 0.48% 0% 14492 0.0912 37.07 6.29 0% 0 0% 0 0% 0 0% 0%
20220215 6.29 6.32 6.19 6.23 -0.95% -0.16% 0% 17538 0.1094 43.53 6.24 0% 0 0% 0 0% 0 0% 0%
20220214 6.23 6.3 6.21 6.29 0.96% 0.32% 0% 16134 0.1011 39.93 6.27 0% 0 0% 0 0% 0 0% 0%
20220211 6.33 6.33 6.22 6.23 -1.74% -0.48% 0% 20943 0.131 51.61 6.26 0% 0 0% 0 0% 0 0% 0%
20220210 6.34 6.37 6.3 6.34 -0.31% 0% 0% 18260 0.1157 45.12 6.34 0% 0 0% 0 0% 0 0% 0%
20220209 6.32 6.39 6.31 6.36 0.47% 0% 0% 20123 0.1279 49.61 6.36 0% 0 0% 0 0% 0 0% 0%
20211203 6.42 6.49 6.4 6.44 0% 0% 0% 18513 0.1193 46.94 6.44 0% 0 0% 0 0% 0 0% 0%
20211202 6.45 6.52 6.43 6.44 0% -0.31% 0% 24722 0.1598 61.81 6.46 0% 0 0% 0 0% 0 0% 0%
20211201 6.32 6.45 6.31 6.44 1.9% 0.78% 0% 22255 0.1421 53.29 6.39 0% 0 0% 0 0% 0 0% 0%
20211130 6.26 6.37 6.26 6.32 0.64% -0.16% 0% 20675 0.1309 49.48 6.33 0% 0 0% 0 0% 0 0% 0%
20211129 6.32 6.32 6.26 6.28 -1.57% -0.16% 0% 22930 0.1442 53.77 6.29 0% 0 0% 0 0% 0 0% 0%
20211126 6.51 6.51 6.38 6.38 -2% -0.78% 0% 19977 0.1284 46.65 6.43 0% 0 0% 0 0% 0 0% 0%
20211125 6.53 6.57 6.48 6.51 -0.46% -0.15% 0% 16435 0.1071 38.16 6.52 0% 0 0% 0 0% 0 0% 0%
20211124 6.48 6.55 6.45 6.54 1.4% 0.46% 0% 24151 0.1573 55.14 6.51 0% 0 0% 0 0% 0 0% 0%
20211123 6.46 6.48 6.41 6.45 0.47% 0.16% 0% 20103 0.1295 45.63 6.44 0% 0 0% 0 0% 0 0% 0%
20211122 6.44 6.45 6.38 6.42 -0.31% 0% 0% 14195 0.0911 32.45 6.42 0% 0 0% 0 0% 0 0% 0%
20211119 6.4 6.48 6.34 6.44 0.47% 0.47% 0% 25446 0.1631 58.18 6.41 0% 0 0% 0 0% 0 0% 0%
20211118 6.45 6.59 6.4 6.41 -0.47% -1.23% 0% 37155 0.2411 85.69 6.49 0% 0 0% 0 0% 0 0% 0%
20211117 6.39 6.45 6.36 6.44 0.94% 0.47% 0% 18892 0.1211 43.48 6.41 0% 0 0% 0 0% 0 0% 0%
20211116 6.46 6.48 6.35 6.38 -1.39% -0.31% 0% 26101 0.167 59.82 6.4 0% 0 0% 0 0% 0 0% 0%
20211115 6.33 6.5 6.32 6.47 2.05% 0.62% 0% 33410 0.2149 75.61 6.43 0% 0 0% 0 0% 0 0% 0%
20211112 6.3 6.36 6.21 6.34 0.63% 0.79% 0% 29024 0.1827 64.15 6.29 0% 0 0% 0 0% 0 0% 0%
20211111 6.24 6.37 6.24 6.3 0.32% -0.32% 0% 24193 0.1529 54.7 6.32 0% 0 0% 0 0% 0 0% 0%
20211110 6.27 6.29 6.17 6.28 0% 0.8% 0% 22884 0.1426 49.58 6.23 0% 0 0% 0 0% 0 0% 0%
20211109 6.19 6.28 6.18 6.28 1.29% 0.64% 0% 15876 0.0991 33.11 6.24 0% 0 0% 0 0% 0 0% 0%
20211108 6.2 6.22 6.17 6.2 -0.64% 0% 0% 14021 0.0869 28.43 6.2 0% 0 0% 0 0% 0 0% 0%
20211105 6.15 6.32 6.14 6.24 0.48% 0.32% 0% 27865 0.1734 56.53 6.22 0% 0 0% 0 0% 0 0% 0%
20211104 6.08 6.25 6.05 6.21 2.64% 0.81% 0% 34550 0.2127 70.37 6.16 0% 0 0% 0 0% 0 0% 0%
20211103 6 6.12 5.99 6.05 0.5% 0% 0% 21106 0.1277 43.79 6.05 0% 0 0% 0 0% 0 0% 0%
20211102 6.11 6.22 5.96 6.02 -1.95% -0.82% 0% 35804 0.2175 75.39 6.07 0% 0 0% 0 0% 0 0% 0%
20211101 6.04 6.18 5.96 6.14 0.16% 1.15% 0% 36361 0.2207 79.58 6.07 0% 0 0% 0 0% 0 0% 0%
20211029 6.16 6.16 6.06 6.13 0.82% 0.16% 0% 21209 0.1298 48.76 6.12 0% 0 0% 0 0% 0 0% 0%
20211028 6.27 6.28 6.06 6.08 -3.18% -0.65% 0% 38170 0.2337 86.23 6.12 0% 0 0% 0 0% 0 0% 0%
20211027 6.52 6.61 6.26 6.28 -3.98% -1.41% 0% 40860 0.2601 99.94 6.37 0% 0 0% 0 0% 0 0% 0%
20211026 6.65 6.66 6.52 6.54 -1.65% -0.76% 0% 24554 0.1618 65.52 6.59 0% 0 0% 0 0% 0 0% 0%
20211025 6.62 6.65 6.59 6.65 0.61% 0.3% 0% 14847 0.0984 39.41 6.63 0% 0 0% 0 0% 0 0% 0%
20211022 6.66 6.67 6.59 6.61 -0.6% -0.3% 0% 19380 0.1284 50.23 6.63 0% 0 0% 0 0% 0 0% 0%
20211021 6.67 6.69 6.64 6.65 -0.6% -0.15% 0% 15981 0.1065 40.2 6.66 0% 0 0% 0 0% 0 0% 0%
20211020 6.68 6.7 6.63 6.69 0.15% 0.3% 0% 14401 0.0961 33.74 6.67 0% 0 0% 0 0% 0 0% 0%
20211019 6.72 6.73 6.67 6.68 -0.45% -0.15% 0% 15822 0.1059 32.96 6.69 0% 0 0% 0 0% 0 0% 0%
20211018 6.65 6.75 6.64 6.71 0.6% 0.45% 0% 16414 0.1097 32.75 6.68 0% 0 0% 0 0% 0 0% 0%
20211015 6.75 6.78 6.67 6.67 -1.48% -0.89% 0% 26400 0.1776 50.92 6.73 0% 0 0% 0 0% 0 0% 0%
20211014 6.77 6.82 6.74 6.77 -0.29% -0.15% 0% 18595 0.1261 36.06 6.78 0% 0 0% 0 0% 0 0% 0%
20211013 6.76 6.83 6.71 6.79 0.44% 0.15% 0% 18760 0.1271 35.88 6.78 0% 0 0% 0 0% 0 0% 0%
20211012 6.88 6.88 6.71 6.76 -1.89% -0.29% 0% 27940 0.1894 52.69 6.78 0% 0 0% 0 0% 0 0% 0%
20211011 6.9 6.92 6.86 6.89 -0.43% 0% 0% 22880 0.1576 43.73 6.89 0% 0 0% 0 0% 0 0% 0%
20211008 6.88 6.95 6.85 6.92 0.58% 0.29% 0% 32104 0.2216 59.61 6.9 0% 0 0% 0 0% 0 0% 0%
20210930 6.87 6.98 6.83 6.88 -0.29% -0.43% 0% 44141 0.305 83.54 6.91 0% 0 0% 0 0% 0 0% 0%
20210929 6.68 6.94 6.63 6.9 1.77% 1.17% 0% 67596 0.4613 127.68 6.82 0% 0 0% 0 0% 0 0% 0%
20210928 6.65 6.85 6.61 6.78 1.8% 0.89% 0% 36034 0.242 71.29 6.72 0% 0 0% 0 0% 0 0% 0%
20210927 6.77 6.82 6.65 6.66 -1.91% -0.6% 0% 37129 0.2486 72.38 6.7 0% 0 0% 0 0% 0 0% 0%
20210924 6.88 6.91 6.78 6.79 -1.59% -0.59% 0% 27244 0.186 54.75 6.83 0% 0 0% 0 0% 0 0% 0%
20210923 6.88 6.96 6.87 6.9 0.44% -0.14% 0% 24906 0.1721 49.92 6.91 0% 0 0% 0 0% 0 0% 0%
20210922 6.81 6.89 6.7 6.87 0.29% 1.03% 0% 26311 0.1789 50.8 6.8 0% 0 0% 0 0% 0 0% 0%
20210917 6.83 6.92 6.8 6.85 -0.58% 0.15% 0% 29131 0.1993 54.83 6.84 0% 0 0% 0 0% 0 0% 0%
20210916 6.91 7.02 6.88 6.89 -0.29% -0.72% 0% 39027 0.2707 74.78 6.94 0% 0 0% 0 0% 0 0% 0%
20210915 6.92 6.94 6.81 6.91 -0.14% 0.29% 0% 22555 0.1554 42.09 6.89 0% 0 0% 0 0% 0 0% 0%
20210914 7.04 7.05 6.9 6.92 -1.56% -0.72% 0% 38286 0.2668 71.44 6.97 0% 0 0% 0 0% 0 0% 0%
20210913 6.91 7.04 6.9 7.03 1.3% 1.01% 0% 34873 0.2428 63.47 6.96 0% 0 0% 0 0% 0 0% 0%
20210910 7.01 7.04 6.91 6.94 -1.14% -0.29% 0% 40537 0.2823 71.45 6.96 0% 0 0% 0 0% 0 0% 0%
20210909 7.04 7.05 7.01 7.02 -0.43% 0% 0% 30066 0.2112 53.81 7.02 0% 0 0% 0 0% 0 0% 0%
20210908 7 7.05 6.98 7.05 0.71% 0.43% 0% 33622 0.2359 59.43 7.02 0% 0 0% 0 0% 0 0% 0%
20210907 6.94 7.04 6.91 7 1.01% 0.14% 0% 35286 0.2466 62.31 6.99 0% 0 0% 0 0% 0 0% 0%
20210906 6.86 6.95 6.85 6.93 1.32% 0.29% 0% 42226 0.2918 74.8 6.91 0% 0 0% 0 0% 0 0% 0%
20210729 6.99 7.04 6.98 7.02 1.15% 0.14% 0% 26366 0.1848 48.14 7.01 0% 0 0% 0 0% 0 0% 0%
20210728 7.15 7.19 6.94 6.94 -3.34% -0.72% 0% 48952 0.3424 84.54 6.99 0% 0 0% 0 0% 0 0% 0%
20210727 7.22 7.27 7.17 7.18 -0.69% -0.42% 0% 27472 0.1982 48.52 7.21 0% 0 0% 0 0% 0 0% 0%
20210726 7.42 7.44 7.17 7.23 -2.3% -0.69% 0% 49148 0.3577 84.84 7.28 0% 0 0% 0 0% 0 0% 0%
20210723 7.57 7.58 7.37 7.4 -2.25% -0.94% 0% 49327 0.3683 87.18 7.47 0% 0 0% 0 0% 0 0% 0%
20210722 7.55 7.58 7.5 7.57 0.26% 0.4% 0% 33959 0.2561 61.01 7.54 0% 0 0% 0 0% 0 0% 0%
20210721 7.47 7.58 7.47 7.55 1.07% 0.13% 0% 33936 0.2559 57.64 7.54 0% 0 0% 0 0% 0 0% 0%
20210720 7.5 7.5 7.43 7.47 -0.66% 0.27% 0% 30023 0.2238 47.27 7.45 0% 0 0% 0 0% 0 0% 0%
20210719 7.51 7.55 7.46 7.52 0.4% 0.13% 0% 25329 0.1902 37.67 7.51 0% 0 0% 0 0% 0 0% 0%
20210716 7.5 7.55 7.47 7.49 0.13% -0.13% 0% 30620 0.2296 45.21 7.5 0% 0 0% 0 0% 0 0% 0%
20210715 7.6 7.62 7.42 7.48 -1.58% -0.27% 0% 52795 0.396 77.3 7.5 0% 0 0% 0 0% 0 0% 0%
20210714 7.72 7.73 7.59 7.6 -1.81% -0.52% 0% 49351 0.3771 72.77 7.64 0% 0 0% 0 0% 0 0% 0%
20210713 7.71 7.75 7.64 7.74 0.26% 0.78% 0% 42954 0.3297 61.46 7.68 0% 0 0% 0 0% 0 0% 0%
20210712 7.78 7.83 7.69 7.72 -0.13% -0.13% 0% 47363 0.3662 63.79 7.73 0% 0 0% 0 0% 0 0% 0%
20210709 7.68 7.8 7.62 7.73 0.13% 0.26% 0% 44272 0.3414 55.03 7.71 0% 0 0% 0 0% 0 0% 0%
20210708 7.89 7.9 7.7 7.72 -2.15% -0.64% 0% 64036 0.4976 74.82 7.77 0% 0 0% 0 0% 0 0% 0%
20210707 7.78 7.95 7.75 7.89 0.77% 0.13% 0% 69891 0.5507 72.63 7.88 0% 0 0% 0 0% 0 0% 0%
20210706 7.7 7.97 7.68 7.83 2.49% 0.26% 0% 68974 0.539 73.51 7.81 0% 0 0% 0 0% 0 0% 0%
20210705 7.58 7.66 7.58 7.64 0.39% 0.13% 0% 28791 0.2196 30.39 7.63 0% 0 0% 0 0% 0 0% 0%
20210702 7.58 7.68 7.56 7.61 0.13% -0.13% 0% 35906 0.2736 37.66 7.62 0% 0 0% 0 0% 0 0% 0%
20210701 7.8 7.86 7.55 7.6 -2.81% -1.68% 0% 58894 0.455 63.28 7.73 0% 0 0% 0 0% 0 0% 0%
20210630 7.85 7.91 7.73 7.82 -0.89% 0.13% 0% 71709 0.5597 79.88 7.81 0% 0 0% 0 0% 0 0% 0%
20210629 7.97 8.1 7.88 7.89 -1.5% -1.38% 0% 88340 0.7065 105.44 8 0% 0 0% 0 0% 0 0% 0%
20210628 7.79 8.07 7.75 8.01 2.56% 0.75% 0% 104350 0.8291 126.95 7.95 0% 0 0% 0 0% 0 0% 0%
20210625 7.8 7.88 7.73 7.81 -1.64% 0.13% 0% 101059 0.788 132.35 7.8 0% 0 0% 0 0% 0 0% 0%
20210624 7.51 8.28 7.51 7.94 5.31% 0% 0% 179984 1.4289 254.36 7.94 0% 0 0% 0 0% 0 0% 0%
20210623 7.56 7.61 7.5 7.54 -0.66% -0.13% 0% 39921 0.3014 68.1 7.55 0% 0 0% 0 0% 0 0% 0%
20210622 7.48 7.68 7.47 7.59 1.88% 0.13% 0% 56907 0.4316 98.64 7.58 0% 0 0% 0 0% 0 0% 0%
20210621 7.42 7.47 7.35 7.45 0% 0.4% 0% 34824 0.2585 61.28 7.42 0% 0 0% 0 0% 0 0% 0%
20210618 7.47 7.48 7.43 7.45 0.4% 0% 0% 26786 0.1995 45.66 7.45 0% 0 0% 0 0% 0 0% 0%
20210617 7.39 7.48 7.36 7.42 0.82% -0.27% 0% 36567 0.272 61.02 7.44 0% 0 0% 0 0% 0 0% 0%
20210616 7.36 7.42 7.32 7.36 -0.41% -0.14% 0% 34304 0.2529 55.57 7.37 0% 0 0% 0 0% 0 0% 0%
20210615 7.67 7.67 7.37 7.39 -3.4% -0.67% 0% 72193 0.5371 114.54 7.44 0% 0 0% 0 0% 0 0% 0%
20210611 7.65 7.71 7.64 7.65 -0.26% -0.13% 0% 32907 0.2522 55.85 7.66 0% 0 0% 0 0% 0 0% 0%
20210610 7.75 7.75 7.65 7.67 -1.16% -0.13% 0% 58779 0.4517 96.15 7.68 0% 0 0% 0 0% 0 0% 0%
20210609 7.78 7.78 7.73 7.76 0.13% 0.13% 0% 30621 0.2372 49.69 7.75 0% 0 0% 0 0% 0 0% 0%
20210608 7.74 7.8 7.72 7.75 0.26% -0.13% 0% 32359 0.2511 47.53 7.76 0% 0 0% 0 0% 0 0% 0%
20210607 7.75 7.78 7.7 7.73 -0.51% 0% 0% 35513 0.2745 51.55 7.73 0% 0 0% 0 0% 0 0% 0%
20210604 7.87 7.87 7.74 7.77 -1.52% -0.38% 0% 52423 0.409 77.58 7.8 0% 0 0% 0 0% 0 0% 0%
20210603 7.9 7.93 7.88 7.89 0.38% -0.13% 0% 36496 0.2883 56.16 7.9 0% 0 0% 0 0% 0 0% 0%
20210602 7.98 7.99 7.84 7.86 -1.13% -0.38% 0% 46220 0.3648 69.59 7.89 0% 0 0% 0 0% 0 0% 0%
20210601 7.87 7.96 7.82 7.95 1.02% 0.63% 0% 49539 0.3913 73 7.9 0% 0 0% 0 0% 0 0% 0%
20210531 7.85 7.88 7.73 7.87 0.25% 0.9% 0% 46588 0.3635 68.68 7.8 0% 0 0% 0 0% 0 0% 0%
20210528 7.97 7.97 7.84 7.85 -1.51% -0.38% 0% 55151 0.4347 81.79 7.88 0% 0 0% 0 0% 0 0% 0%
20210527 8 8.07 7.93 7.97 -0.75% 0% 0% 66173 0.5274 96.82 7.97 0% 0 0% 0 0% 0 0% 0%
20210526 7.8 8.04 7.78 8.03 3.75% 0.88% 0% 93799 0.7467 134.03 7.96 0% 0 0% 0 0% 0 0% 0%
20210525 7.69 7.75 7.66 7.74 0.65% 0.39% 0% 37919 0.2925 56.08 7.71 0% 0 0% 0 0% 0 0% 0%
20210524 7.73 7.75 7.63 7.69 -0.13% 0.13% 0% 28894 0.2218 41.53 7.68 0% 0 0% 0 0% 0 0% 0%
20210521 7.81 7.86 7.77 7.8 -0.13% -0.13% 0% 34630 0.2704 46.54 7.81 0% 0 0% 0 0% 0 0% 0%
20210520 7.78 7.85 7.67 7.81 0.51% 0.77% 0% 51227 0.397 66.38 7.75 0% 0 0% 0 0% 0 0% 0%
20210519 7.87 7.92 7.73 7.77 -1.89% -0.38% 0% 61911 0.4832 80.44 7.8 0% 0 0% 0 0% 0 0% 0%
20210518 8 8 7.86 7.92 -0.88% 0.13% 0% 40967 0.3239 51.48 7.91 0% 0 0% 0 0% 0 0% 0%
20210517 8.02 8.06 7.91 7.99 -0.87% 0.25% 0% 48328 0.3853 59.96 7.97 0% 0 0% 0 0% 0 0% 0%
20210514 7.91 8.09 7.9 8.06 2.03% 0.37% 0% 70632 0.5674 86.11 8.03 0% 0 0% 0 0% 0 0% 0%
20210513 7.77 8.09 7.72 7.9 1.02% -0.38% 0% 82095 0.6511 94.78 7.93 0% 0 0% 0 0% 0 0% 0%
20210512 7.72 7.82 7.69 7.82 0.39% 0.77% 0% 50425 0.3914 53.23 7.76 0% 0 0% 0 0% 0 0% 0%
20210511 7.68 7.8 7.62 7.79 1.17% 0.91% 0% 54038 0.4172 51.22 7.72 0% 0 0% 0 0% 0 0% 0%
20210510 7.92 7.95 7.64 7.7 -2.53% -0.13% 0% 89587 0.6911 76.11 7.71 0% 0 0% 0 0% 0 0% 0%
20210507 7.85 7.94 7.81 7.9 0.64% 0.25% 0% 55989 0.4414 43.82 7.88 0% 0 0% 0 0% 0 0% 0%
20210506 7.8 7.93 7.8 7.85 1.03% -0.25% 0% 53801 0.4232 39.69 7.87 0% 0 0% 0 0% 0 0% 0%
20210430 8.08 8.12 7.73 7.77 -3.96% -1.15% 0% 97719 0.768 65.41 7.86 0% 0 0% 0 0% 0 0% 0%
20210429 8.12 8.22 8.06 8.09 -1.1% -0.49% 0% 56396 0.4583 36.79 8.13 0% 0 0% 0 0% 0 0% 0%
20210428 8.01 8.18 8 8.18 1.49% 0.99% 0% 67631 0.5481 37.83 8.1 0% 0 0% 0 0% 0 0% 0%
20210427 8.4 8.41 8.06 8.06 -3.59% -1.1% 0% 104029 0.848 48.31 8.15 0% 0 0% 0 0% 0 0% 0%
20210426 8.62 8.75 8.35 8.36 -4.35% -1.07% 0% 134143 1.1339 50.43 8.45 0% 0 0% 0 0% 0 0% 0%
20210423 9.03 9.08 8.71 8.74 -3.96% -0.91% 0% 134321 1.1846 45.81 8.82 0% 0 0% 0 0% 0 0% 0%
20210422 9.16 9.17 8.91 9.1 -0.44% 1% 0% 150168 1.3524 48.84 9.01 0% 0 0% 0 0% 0 0% 0%
20210421 8.92 9.38 8.9 9.14 1.11% 0.11% 0% 184332 1.6837 58.54 9.13 0% 0 0% 0 0% 0 0% 0%
20210416 8.67 8.78 8.63 8.7 0.69% 0% 0% 118609 1.0316 35.38 8.7 0% 0 0% 0 0% 0 0% 0%
20210415 9 9 8.63 8.64 -4.64% -1.03% 0% 171957 1.5004 49.42 8.73 0% 0 0% 0 0% 0 0% 0%
20210414 8.83 9.18 8.8 9.06 1.23% 0.67% 0% 165006 1.485 48.76 9 0% 0 0% 0 0% 0 0% 0%
20210413 9.35 9.41 8.9 8.95 -6.38% -1.65% 0% 273509 2.4895 83.51 9.1 0% 0 0% 0 0% 0 0% 0%
20210412 9.23 9.88 9.02 9.56 0.63% 1.38% 0% 383136 3.6111 127.87 9.43 0% 0 0% 0 0% 0 0% 0%
20210409 10.45 10.69 9.2 9.5 -6.86% -4.62% 0% 580322 5.7803 211.23 9.96 0% 0 0% 0 0% 0 0% 0%
20210408 11.28 11.32 10.08 10.2 -0.87% -6.42% 0% 413743 4.5107 191.45 10.9 0% 0 0% 0 0% 0 0% 0%
20210407 9.31 10.29 9.16 10.29 10.05% 5.76% 0% 310126 3.0165 147.27 9.73 0% 0 0% 0 0% 0 0% 0%
20210406 8.97 9.65 8.86 9.35 3.2% 1.3% 0% 262078 2.4185 128.17 9.23 0% 0 0% 0 0% 0 0% 0%
20210402 8.79 9.27 8.72 9.06 1.8% 0.22% 0% 230685 2.085 117.1 9.04 0% 0 0% 0 0% 0 0% 0%
20210401 8.86 8.94 8.63 8.9 -2.41% 1.6% 0% 254789 2.232 130.95 8.76 0% 0 0% 0 0% 0 0% 0%
20210330 8.17 8.79 8.11 8.57 5.02% 0.82% 0% 187404 1.5938 104.26 8.5 0% 0 0% 0 0% 0 0% 0%
20210329 8.34 8.35 8.13 8.16 -2.63% -0.97% 0% 102179 0.8419 56.28 8.24 0% 0 0% 0 0% 0 0% 0%
20210326 8.36 8.51 8.22 8.38 0% 0.36% 0% 109925 0.9183 42.71 8.35 0% 0 0% 0 0% 0 0% 0%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1