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. 华翔股份603112
    4. 返回上一页 刷新
股票代码（例：sh603112）       522条   (进入华翔股份股票专站) 华翔股份股票成本分析
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 11.7 11.99 11.62 11.9 1.8% 0.42% 0% 20313 0.2407 125.75 11.85 0% 0 0% 0 0% 0 0% 0%
20230927 11.66 11.76 11.53 11.69 -0.17% 0% 0% 10111 0.1182 64.72 11.69 0% 0 0% 0 0% 0 0% 0%
20230926 11.67 11.77 11.62 11.71 -0.17% 0.17% 0% 8733 0.1021 54.31 11.69 0% 0 0% 0 0% 0 0% 0%
20230925 11.74 11.79 11.53 11.73 0.26% 0.43% 0% 9906 0.1157 60.64 11.68 0% 0 0% 0 0% 0 0% 0%
20230922 11.5 11.72 11.42 11.7 1.74% 0.69% 0% 8001 0.093 47.25 11.62 0% 0 0% 0 0% 0 0% 0%
20230921 11.62 11.72 11.46 11.5 -0.95% -0.09% 0% 11382 0.131 66.59 11.51 0% 0 0% 0 0% 0 0% 0%
20230920 11.61 11.78 11.56 11.61 -0.68% -0.6% 0% 13291 0.1552 76.52 11.68 0% 0 0% 0 0% 0 0% 0%
20230919 11.81 11.85 11.58 11.69 -1.6% 0.09% 0% 25175 0.2941 145.41 11.68 0% 0 0% 0 0% 0 0% 0%
20230918 11.62 12.02 11.54 11.88 1.63% 0.25% 0% 23061 0.2733 143.16 11.85 0% 0 0% 0 0% 0 0% 0%
20230915 11.76 11.82 11.62 11.69 0.09% -0.17% 0% 10055 0.1177 62.26 11.71 0% 0 0% 0 0% 0 0% 0%
20230914 11.83 11.89 11.63 11.68 -1.27% -0.26% 0% 13566 0.1589 81.17 11.71 0% 0 0% 0 0% 0 0% 0%
20230913 11.78 11.9 11.66 11.83 -0.08% 0.51% 0% 15843 0.1865 91.49 11.77 0% 0 0% 0 0% 0 0% 0%
20230912 11.77 11.94 11.74 11.84 0.08% 0.17% 0% 12393 0.1465 68.32 11.82 0% 0 0% 0 0% 0 0% 0%
20230911 11.81 11.92 11.66 11.83 0.25% 0% 0% 15756 0.1864 78.75 11.83 0% 0 0% 0 0% 0 0% 0%
20230908 11.78 11.86 11.66 11.8 0.51% 0.25% 0% 10151 0.1195 50.38 11.77 0% 0 0% 0 0% 0 0% 0%
20230907 11.98 12.04 11.69 11.74 -1.92% -0.25% 0% 18356 0.216 88.34 11.77 0% 0 0% 0 0% 0 0% 0%
20230906 11.91 12.01 11.81 11.97 0.25% 0.25% 0% 11482 0.1371 58.44 11.94 0% 0 0% 0 0% 0 0% 0%
20230905 12 12.05 11.86 11.94 -0.5% 0.08% 0% 14764 0.1761 75.4 11.93 0% 0 0% 0 0% 0 0% 0%
20230904 11.88 12.03 11.76 12 1.01% 0.42% 0% 21101 0.2522 109.01 11.95 0% 0 0% 0 0% 0 0% 0%
20230901 11.95 11.95 11.71 11.88 0.42% 0.34% 0% 15081 0.1785 82.36 11.84 0% 0 0% 0 0% 0 0% 0%
20230831 11.87 12 11.73 11.83 0.08% -0.34% 0% 19941 0.2366 110.75 11.87 0% 0 0% 0 0% 0 0% 0%
20230830 11.57 11.87 11.57 11.82 2.43% 0.25% 0% 23895 0.2817 130.8 11.79 0% 0 0% 0 0% 0 0% 0%
20230829 10.84 11.56 10.83 11.54 5.77% 1.58% 0% 31099 0.3534 188.71 11.36 0% 0 0% 0 0% 0 0% 0%
20230828 11.3 11.4 10.86 10.91 0.09% -1.53% 0% 15958 0.1768 105.86 11.08 0% 0 0% 0 0% 0 0% 0%
20230825 11.05 11.09 10.8 10.9 -1.36% -0.18% 0% 17000 0.1857 99.92 10.92 0% 0 0% 0 0% 0 0% 0%
20230824 11.12 11.25 10.96 11.05 -0.54% -0.18% 0% 10634 0.1177 61.91 11.07 0% 0 0% 0 0% 0 0% 0%
20230823 11.19 11.27 11.04 11.11 -1.42% -0.45% 0% 11660 0.1301 63.45 11.16 0% 0 0% 0 0% 0 0% 0%
20230822 11.25 11.33 11 11.27 0.54% 1.17% 0% 13682 0.1524 63.74 11.14 0% 0 0% 0 0% 0 0% 0%
20230821 11.31 11.44 11.2 11.21 -0.8% -1.15% 0% 9027 0.1024 33.63 11.34 0% 0 0% 0 0% 0 0% 0%
20230818 11.54 11.62 11.27 11.3 -1.99% -0.88% 0% 10822 0.1234 34.55 11.4 0% 0 0% 0 0% 0 0% 0%
20230817 11.34 11.57 11.17 11.53 2.04% 1.05% 0% 21915 0.2501 67.01 11.41 0% 0 0% 0 0% 0 0% 0%
20230816 11.49 11.49 11.3 11.3 -1.65% -0.53% 0% 12450 0.1414 38.18 11.36 0% 0 0% 0 0% 0 0% 0%
20230815 11.59 11.74 11.43 11.49 -1.03% -0.43% 0% 14251 0.1644 43.07 11.54 0% 0 0% 0 0% 0 0% 0%
20230814 11.46 11.63 11.2 11.61 1.31% 1.57% 0% 19261 0.2201 56.5 11.43 0% 0 0% 0 0% 0 0% 0%
20230811 11.66 11.68 11.45 11.46 -1.8% -0.61% 0% 19192 0.2212 52.64 11.53 0% 0 0% 0 0% 0 0% 0%
20230810 11.78 11.8 11.45 11.67 -0.26% 0.34% 0% 22692 0.2638 66.09 11.63 0% 0 0% 0 0% 0 0% 0%
20230809 11.77 11.97 11.58 11.7 0.69% -0.26% 0% 37051 0.4347 109.13 11.73 0% 0 0% 0 0% 0 0% 0%
20230808 12.14 12.46 11.55 11.62 -4.28% -1.61% 0% 67485 0.797 197.47 11.81 0% 0 0% 0 0% 0 0% 0%
20230807 12.35 12.6 11.88 12.14 -1.62% -0.65% 0% 51230 0.6259 171.13 12.22 0% 0 0% 0 0% 0 0% 0%
20230804 12.24 12.4 12.21 12.34 1.06% 0.08% 0% 23769 0.2931 91.5 12.33 0% 0 0% 0 0% 0 0% 0%
20230803 12.08 12.23 12.01 12.21 0.25% 0.66% 0% 18109 0.2196 72.2 12.13 0% 0 0% 0 0% 0 0% 0%
20230802 12.12 12.35 12.04 12.18 0.58% -0.16% 0% 19548 0.2385 77.14 12.2 0% 0 0% 0 0% 0 0% 0%
20230801 12.27 12.27 11.98 12.11 -0.98% 0.33% 0% 19891 0.2401 78.53 12.07 0% 0 0% 0 0% 0 0% 0%
20230731 11.98 12.58 11.94 12.23 2.51% -0.24% 0% 43790 0.5368 171.85 12.26 0% 0 0% 0 0% 0 0% 0%
20230728 11.8 11.99 11.66 11.93 0.76% 0.68% 0% 19721 0.2336 84.53 11.85 0% 0 0% 0 0% 0 0% 0%
20230727 11.8 12.11 11.73 11.84 0.42% -0.67% 0% 21161 0.2523 90.63 11.92 0% 0 0% 0 0% 0 0% 0%
20230726 11.94 11.98 11.65 11.79 -1.5% 0.08% 0% 25728 0.3031 110.51 11.78 0% 0 0% 0 0% 0 0% 0%
20230725 11.64 12.19 11.51 11.97 4.27% 0.67% 0% 34723 0.4129 158.65 11.89 0% 0 0% 0 0% 0 0% 0%
20230724 11.52 11.56 11.35 11.48 -0.61% 0.35% 0% 16203 0.1853 77.8 11.44 0% 0 0% 0 0% 0 0% 0%
20230721 11.64 11.69 11.48 11.55 -0.6% -0.43% 0% 11495 0.1333 54.23 11.6 0% 0 0% 0 0% 0 0% 0%
20230720 11.76 11.86 11.55 11.62 -1.61% -0.6% 0% 21663 0.2532 93.23 11.69 0% 0 0% 0 0% 0 0% 0%
20230719 11.94 12 11.7 11.81 -1.34% 0.17% 0% 18299 0.2158 81.87 11.79 0% 0 0% 0 0% 0 0% 0%
20230718 11.69 12.05 11.56 11.97 2.48% 0.84% 0% 26063 0.3093 119.22 11.87 0% 0 0% 0 0% 0 0% 0%
20230717 11.66 11.71 11.45 11.68 1.21% 0.52% 0% 13713 0.1593 62.1 11.62 0% 0 0% 0 0% 0 0% 0%
20230714 11.71 11.8 11.52 11.54 -1.45% -0.52% 0% 19167 0.2224 78.75 11.6 0% 0 0% 0 0% 0 0% 0%
20230713 11.74 11.83 11.59 11.71 0.09% 0.17% 0% 17153 0.2006 67.79 11.69 0% 0 0% 0 0% 0 0% 0%
20230712 11.75 11.82 11.61 11.7 -0.43% -0.34% 0% 13006 0.1527 50.73 11.74 0% 0 0% 0 0% 0 0% 0%
20230711 11.5 11.76 11.5 11.75 1.91% 0.69% 0% 16228 0.1893 54.87 11.67 0% 0 0% 0 0% 0 0% 0%
20230710 11.66 11.7 11.35 11.53 -0.95% 0.61% 0% 18818 0.2157 66.13 11.46 0% 0 0% 0 0% 0 0% 0%
20230707 11.56 11.79 11.48 11.64 0.61% 0.26% 0% 31607 0.3668 111.38 11.61 0% 0 0% 0 0% 0 0% 0%
20230706 11.75 11.75 11.56 11.57 -0.86% -0.26% 0% 14055 0.1631 46.56 11.6 0% 0 0% 0 0% 0 0% 0%
20230705 11.73 11.85 11.63 11.67 -0.51% -0.43% 0% 14389 0.1687 50.19 11.72 0% 0 0% 0 0% 0 0% 0%
20230704 11.68 11.85 11.63 11.73 0.34% -0.09% 0% 22652 0.2659 71.82 11.74 0% 0 0% 0 0% 0 0% 0%
20230703 11.7 11.85 11.57 11.69 0.95% -0.17% 0% 35038 0.4103 112.38 11.71 0% 0 0% 0 0% 0 0% 0%
20230630 11.9 12 11.71 11.76 -1.34% -0.59% 0% 30281 0.3582 96.8 11.83 0% 0 0% 0 0% 0 0% 0%
20230629 11.66 12.12 11.62 11.92 2.32% 0.34% 0% 40243 0.4779 138.04 11.88 0% 0 0% 0 0% 0 0% 0%
20230628 11.52 11.68 11.44 11.65 1.04% 0.6% 0% 24288 0.2812 87.05 11.58 0% 0 0% 0 0% 0 0% 0%
20230627 11.23 11.55 11.22 11.53 2.67% 0.35% 0% 25174 0.2892 93.8 11.49 0% 0 0% 0 0% 0 0% 0%
20230626 11.29 11.43 11.2 11.23 -0.88% -0.8% 0% 19421 0.2199 75.66 11.32 0% 0 0% 0 0% 0 0% 0%
20230621 11.31 11.54 11.28 11.33 0.09% -0.44% 0% 24079 0.2741 96.68 11.38 0% 0 0% 0 0% 0 0% 0%
20230620 11.25 11.47 11.1 11.32 1.34% 0% 0% 25614 0.29 103.49 11.32 0% 0 0% 0 0% 0 0% 0%
20230619 11.2 11.38 11.04 11.17 0.09% 0% 0% 21980 0.2456 90.02 11.17 0% 0 0% 0 0% 0 0% 0%
20230616 11.28 11.35 11.05 11.16 -0.98% 0.09% 0% 20248 0.2258 80.97 11.15 0% 0 0% 0 0% 0 0% 0%
20230615 10.9 11.33 10.85 11.27 3.49% 0.71% 0% 42689 0.4779 166.34 11.19 0% 0 0% 0 0% 0 0% 0%
20230614 11 11.04 10.86 10.89 -1.36% -0.27% 0% 13394 0.1462 55.84 10.92 0% 0 0% 0 0% 0 0% 0%
20230613 10.99 11.17 10.88 11.04 0.91% 0.09% 0% 24044 0.2653 95.9 11.03 0% 0 0% 0 0% 0 0% 0%
20230612 10.65 11 10.52 10.94 2.63% 1.2% 0% 16606 0.1795 66.48 10.81 0% 0 0% 0 0% 0 0% 0%
20230609 10.61 10.77 10.53 10.66 0.76% 0.19% 0% 17042 0.1814 65.14 10.64 0% 0 0% 0 0% 0 0% 0%
20230608 10.5 10.79 10.48 10.58 0.28% -0.19% 0% 14484 0.1536 54.26 10.6 0% 0 0% 0 0% 0 0% 0%
20230607 11.04 11.09 10.49 10.55 -2.94% -0.85% 0% 20900 0.2224 77.71 10.64 0% 0 0% 0 0% 0 0% 0%
20230606 11.01 11.16 10.87 10.87 -2.34% -1.18% 0% 19552 0.215 74.02 11 0% 0 0% 0 0% 0 0% 0%
20230605 10.95 11.19 10.78 11.13 2.49% 1.09% 0% 27957 0.3078 100.83 11.01 0% 0 0% 0 0% 0 0% 0%
20230602 10.49 10.98 10.43 10.86 3.82% 0.65% 0% 28767 0.3105 95.43 10.79 0% 0 0% 0 0% 0 0% 0%
20230601 10.3 10.6 10.17 10.46 1.36% 0.29% 0% 20939 0.2184 70.6 10.43 0% 0 0% 0 0% 0 0% 0%
20230531 10.54 10.61 10.22 10.32 -2.09% 0.1% 0% 26771 0.2759 77.54 10.31 0% 0 0% 0 0% 0 0% 0%
20230530 10.61 10.76 10.45 10.54 -0.85% -0.38% 0% 14714 0.1557 32.8 10.58 0% 0 0% 0 0% 0 0% 0%
20230529 10.99 11.03 10.59 10.63 -2.92% -1.12% 0% 25066 0.2694 55.62 10.75 0% 0 0% 0 0% 0 0% 0%
20230526 10.8 10.98 10.72 10.95 0.74% 0.74% 0% 21859 0.2376 47.61 10.87 0% 0 0% 0 0% 0 0% 0%
20230525 10.8 10.94 10.72 10.87 0.56% 0.46% 0% 20116 0.2176 44.49 10.82 0% 0 0% 0 0% 0 0% 0%
20230524 10.98 11.07 10.79 10.81 -1.37% -0.83% 0% 28203 0.3075 63.95 10.9 0% 0 0% 0 0% 0 0% 0%
20230523 11.3 11.35 10.93 10.96 -3.35% -1.17% 0% 35400 0.3927 84.88 11.09 0% 0 0% 0 0% 0 0% 0%
20230522 11.01 11.6 10.95 11.34 3.28% 0.09% 0% 45588 0.5165 116.87 11.33 0% 0 0% 0 0% 0 0% 0%
20230519 11.33 11.33 10.95 10.98 -2.66% -0.81% 0% 32745 0.3624 85.25 11.07 0% 0 0% 0 0% 0 0% 0%
20230518 11.23 11.37 11.05 11.28 1.53% 0.27% 0% 60396 0.6794 159.43 11.25 0% 0 0% 0 0% 0 0% 0%
20230517 11.28 11.75 11.08 11.11 2.4% -1.94% 0% 113459 1.2857 326.08 11.33 0% 0 0% 0 0% 0 0% 0%
20230516 11.11 11.11 10.74 10.85 -1.45% 0.09% 0% 30326 0.3286 107.69 10.84 0% 0 0% 0 0% 0 0% 0%
20230515 10.49 11.13 10.49 11.01 4.96% 1.1% 0% 37515 0.4087 129.64 10.89 0% 0 0% 0 0% 0 0% 0%
20230510 10.56 10.68 10.46 10.67 1.14% 0.95% 0% 12388 0.131 51.95 10.57 0% 0 0% 0 0% 0 0% 0%
20230509 10.64 10.74 10.48 10.55 -0.75% -0.28% 0% 11277 0.1193 37.2 10.58 0% 0 0% 0 0% 0 0% 0%
20230508 10.66 10.8 10.52 10.63 0.47% 0% 0% 10653 0.1132 33.12 10.63 0% 0 0% 0 0% 0 0% 0%
20230505 10.86 10.86 10.56 10.58 -1.58% -0.56% 0% 15522 0.1651 47.02 10.64 0% 0 0% 0 0% 0 0% 0%
20230504 10.57 10.9 10.57 10.75 1.22% -0.28% 0% 26098 0.2814 81.36 10.78 0% 0 0% 0 0% 0 0% 0%
20230428 10.31 10.68 10.31 10.62 2.31% 0.66% 0% 32241 0.3403 99.71 10.55 0% 0 0% 0 0% 0 0% 0%
20230427 10.1 10.45 10 10.38 2.77% 0.87% 0% 31898 0.3283 100.36 10.29 0% 0 0% 0 0% 0 0% 0%
20230426 9.58 10.3 9.58 10.1 3.91% 0.4% 0% 36911 0.3715 117.08 10.06 0% 0 0% 0 0% 0 0% 0%
20230425 10.13 10.23 9.56 9.72 -4.61% -0.31% 0% 39057 0.3807 127.9 9.75 0% 0 0% 0 0% 0 0% 0%
20230424 10.2 10.24 9.95 10.19 -0.1% 1.19% 0% 14452 0.1455 52.67 10.07 0% 0 0% 0 0% 0 0% 0%
20230421 10.53 10.57 10.18 10.2 -3.32% -1.07% 0% 20845 0.215 77.03 10.31 0% 0 0% 0 0% 0 0% 0%
20230420 10.41 10.63 10.15 10.55 1.34% 1.44% 0% 28282 0.294 114.87 10.4 0% 0 0% 0 0% 0 0% 0%
20230419 10.62 10.62 10.39 10.41 -1.98% -0.19% 0% 19662 0.2051 85.01 10.43 0% 0 0% 0 0% 0 0% 0%
20230418 10.64 10.68 10.54 10.62 -0.09% 0.28% 0% 11455 0.1213 49.58 10.59 0% 0 0% 0 0% 0 0% 0%
20230417 10.53 10.73 10.45 10.63 1.72% 0.19% 0% 25137 0.2668 108.22 10.61 0% 0 0% 0 0% 0 0% 0%
20230414 10.57 10.61 10.4 10.45 -0.67% -0.29% 0% 19339 0.2027 86.3 10.48 0% 0 0% 0 0% 0 0% 0%
20230413 10.61 10.69 10.5 10.52 -1.5% -0.28% 0% 18947 0.1999 87.67 10.55 0% 0 0% 0 0% 0 0% 0%
20230412 10.64 10.84 10.55 10.68 0.85% 0.28% 0% 20150 0.2145 99.04 10.65 0% 0 0% 0 0% 0 0% 0%
20230411 10.79 10.81 10.51 10.59 -1.85% 0% 0% 21321 0.2257 106.34 10.59 0% 0 0% 0 0% 0 0% 0%
20230410 10.68 10.96 10.68 10.79 0.84% -0.55% 0% 24222 0.2627 127.22 10.85 0% 0 0% 0 0% 0 0% 0%
20230407 10.7 10.74 10.63 10.7 -0.37% 0.09% 0% 13185 0.1409 71.62 10.69 0% 0 0% 0 0% 0 0% 0%
20230406 10.66 10.76 10.55 10.74 0.47% 1.03% 0% 16824 0.1789 90 10.63 0% 0 0% 0 0% 0 0% 0%
20230404 11.02 11.02 10.67 10.69 -3.08% -0.65% 0% 23676 0.2547 128.59 10.76 0% 0 0% 0 0% 0 0% 0%
20230403 10.88 11.04 10.86 11.03 1.29% 0.73% 0% 14288 0.1564 79.77 10.95 0% 0 0% 0 0% 0 0% 0%
20230331 10.88 10.9 10.8 10.89 0.46% 0.28% 0% 16932 0.1838 92.45 10.86 0% 0 0% 0 0% 0 0% 0%
20230330 10.87 10.99 10.75 10.84 -0.18% 0.18% 0% 15144 0.1638 77.89 10.82 0% 0 0% 0 0% 0 0% 0%
20230329 11.08 11.11 10.85 10.86 -1.9% -0.73% 0% 14083 0.1541 66.55 10.94 0% 0 0% 0 0% 0 0% 0%
20230328 11.15 11.22 11.01 11.07 -0.36% -0.18% 0% 15949 0.1769 69.3 11.09 0% 0 0% 0 0% 0 0% 0%
20230327 11.09 11.18 10.96 11.11 0.18% 0.45% 0% 14183 0.1568 57.09 11.06 0% 0 0% 0 0% 0 0% 0%
20230324 11.09 11.18 11.04 11.09 0% -0.09% 0% 14210 0.1578 53.51 11.1 0% 0 0% 0 0% 0 0% 0%
20230323 11.15 11.17 11.01 11.09 -0.98% 0.09% 0% 14356 0.1591 52.41 11.08 0% 0 0% 0 0% 0 0% 0%
20230322 11.14 11.27 11.05 11.2 1.17% 0.36% 0% 17048 0.1903 61.75 11.16 0% 0 0% 0 0% 0 0% 0%
20230321 10.87 11.08 10.79 11.07 1.84% 0.91% 0% 20705 0.2272 72.92 10.97 0% 0 0% 0 0% 0 0% 0%
20230320 10.82 10.88 10.68 10.87 0.37% 0.65% 0% 16865 0.1821 57.88 10.8 0% 0 0% 0 0% 0 0% 0%
20230317 10.82 11.05 10.75 10.83 1.12% -0.37% 0% 27640 0.3005 88.28 10.87 0% 0 0% 0 0% 0 0% 0%
20230316 10.88 11.02 10.68 10.71 -1.83% -0.83% 0% 35669 0.3854 118.41 10.8 0% 0 0% 0 0% 0 0% 0%
20230315 10.77 10.99 10.69 10.91 2.83% 0.37% 0% 36344 0.395 129.91 10.87 0% 0 0% 0 0% 0 0% 0%
20230314 10.86 10.9 10.47 10.61 -2.48% -0.19% 0% 34587 0.3676 128.32 10.63 0% 0 0% 0 0% 0 0% 0%
20230313 11.09 11.09 10.75 10.88 -1.89% 0.09% 0% 32942 0.3582 133.42 10.87 0% 0 0% 0 0% 0 0% 0%
20230310 11.26 11.31 11.07 11.09 -1.77% -0.54% 0% 20742 0.2313 88.82 11.15 0% 0 0% 0 0% 0 0% 0%
20230309 11.46 11.49 11.24 11.29 -1.22% -0.44% 0% 20994 0.238 91.6 11.34 0% 0 0% 0 0% 0 0% 0%
20230308 11.41 11.48 11.31 11.43 -0.7% 0.53% 0% 20324 0.2311 89.29 11.37 0% 0 0% 0 0% 0 0% 0%
20230307 11.78 11.82 11.47 11.51 -2.29% -0.95% 0% 22731 0.2641 102.98 11.62 0% 0 0% 0 0% 0 0% 0%
20230306 12.08 12.08 11.63 11.78 -2% 0.08% 0% 37066 0.4362 170.3 11.77 0% 0 0% 0 0% 0 0% 0%
20230303 12.13 12.15 11.96 12.02 -0.91% 0% 0% 12211 0.1468 61.33 12.02 0% 0 0% 0 0% 0 0% 0%
20230302 12.14 12.19 12.07 12.13 -0.08% 0% 0% 13223 0.1604 67.11 12.13 0% 0 0% 0 0% 0 0% 0%
20230301 12.16 12.23 12.05 12.14 0.33% 0.17% 0% 17543 0.2126 83 12.12 0% 0 0% 0 0% 0 0% 0%
20230228 12.21 12.35 12 12.1 -1.55% -0.33% 0% 15512 0.1883 74.99 12.14 0% 0 0% 0 0% 0 0% 0%
20230227 12.31 12.4 12.18 12.29 -0.16% 0.16% 0% 22893 0.2808 111.27 12.27 0% 0 0% 0 0% 0 0% 0%
20230224 12.5 12.61 12.23 12.31 -1.76% -0.57% 0% 18133 0.2245 91.41 12.38 0% 0 0% 0 0% 0 0% 0%
20230223 12.6 12.71 12.41 12.53 -0.32% -0.32% 0% 16386 0.2059 85.54 12.57 0% 0 0% 0 0% 0 0% 0%
20230222 12.48 12.63 12.41 12.57 0.48% 0.32% 0% 15881 0.199 80.1 12.53 0% 0 0% 0 0% 0 0% 0%
20230221 12.47 12.69 12.38 12.51 1.05% -0.24% 0% 20574 0.2581 108.75 12.54 0% 0 0% 0 0% 0 0% 0%
20230220 12.3 12.42 12.21 12.38 1.81% 0.41% 0% 19613 0.2418 110.19 12.33 0% 0 0% 0 0% 0 0% 0%
20230217 12.25 12.39 12.14 12.16 -0.73% -0.82% 0% 11749 0.144 71.26 12.26 0% 0 0% 0 0% 0 0% 0%
20230216 12.77 12.79 12.14 12.25 -3.77% -2.31% 0% 25095 0.3147 155.54 12.54 0% 0 0% 0 0% 0 0% 0%
20230215 12.77 12.83 12.65 12.73 -0.24% 0.08% 0% 12846 0.1634 87.95 12.72 0% 0 0% 0 0% 0 0% 0%
20230214 12.88 12.98 12.71 12.76 -0.62% -0.16% 0% 14257 0.1822 100.29 12.78 0% 0 0% 0 0% 0 0% 0%
20230213 12.81 12.88 12.73 12.84 0.78% 0.16% 0% 13572 0.174 100.89 12.82 0% 0 0% 0 0% 0 0% 0%
20230210 12.8 12.85 12.69 12.74 -0.47% -0.31% 0% 13342 0.1705 102.16 12.78 0% 0 0% 0 0% 0 0% 0%
20230209 12.71 12.84 12.66 12.8 0.71% 0.23% 0% 20742 0.2649 166.86 12.77 0% 0 0% 0 0% 0 0% 0%
20230208 12.79 12.79 12.67 12.71 -0.39% -0.31% 0% 7472 0.0953 67.43 12.75 0% 0 0% 0 0% 0 0% 0%
20230207 12.67 12.78 12.59 12.76 0.95% 0.55% 0% 6714 0.0852 58.87 12.69 0% 0 0% 0 0% 0 0% 0%
20230206 12.67 12.7 12.55 12.64 -0.24% 0.24% 0% 7849 0.099 65.52 12.61 0% 0 0% 0 0% 0 0% 0%
20230203 12.9 12.9 12.52 12.67 -1.25% 0.16% 0% 11965 0.1513 93.58 12.65 0% 0 0% 0 0% 0 0% 0%
20230202 12.85 13.07 12.72 12.83 0.23% -0.54% 0% 13533 0.1746 104.28 12.9 0% 0 0% 0 0% 0 0% 0%
20230201 12.69 12.84 12.54 12.8 1.27% 0.55% 0% 9888 0.1259 79.19 12.73 0% 0 0% 0 0% 0 0% 0%
20230131 12.49 12.69 12.44 12.64 1.04% 0.16% 0% 8797 0.111 69.28 12.62 0% 0 0% 0 0% 0 0% 0%
20230130 12.43 12.69 12.42 12.51 1.46% -0.48% 0% 13059 0.1641 102.66 12.57 0% 0 0% 0 0% 0 0% 0%
20230120 12.34 12.42 12.23 12.33 0.33% 0.24% 0% 8464 0.1041 67.32 12.3 0% 0 0% 0 0% 0 0% 0%
20230119 12.28 12.39 12.22 12.29 -0.08% 0.16% 0% 10815 0.1327 85.6 12.27 0% 0 0% 0 0% 0 0% 0%
20230118 12.4 12.4 12.25 12.3 -0.24% -0.08% 0% 10590 0.1304 84.76 12.31 0% 0 0% 0 0% 0 0% 0%
20230117 12.25 12.38 12.23 12.33 0% 0.33% 0% 12168 0.1495 99.31 12.29 0% 0 0% 0 0% 0 0% 0%
20230116 12.13 12.49 12.06 12.33 1.65% 0.24% 0% 16286 0.2003 138.05 12.3 0% 0 0% 0 0% 0 0% 0%
20230113 11.81 12.33 11.81 12.13 1.76% 0.25% 0% 17553 0.2124 161.02 12.1 0% 0 0% 0 0% 0 0% 0%
20230112 11.94 11.98 11.84 11.92 0.42% 0.17% 0% 8195 0.0975 78.47 11.9 0% 0 0% 0 0% 0 0% 0%
20230111 11.8 12.16 11.8 11.87 -0.25% -1.08% 0% 12083 0.145 116.74 12 0% 0 0% 0 0% 0 0% 0%
20230110 11.98 12.06 11.8 11.9 -1.33% 0% 0% 9313 0.1108 93.59 11.9 0% 0 0% 0 0% 0 0% 0%
20230109 12 12.16 11.92 12.06 0.67% 0.08% 0% 9906 0.1194 101.43 12.05 0% 0 0% 0 0% 0 0% 0%
20230106 12 12.09 11.93 11.98 0.08% -0.25% 0% 8833 0.1061 90.29 12.01 0% 0 0% 0 0% 0 0% 0%
20230105 11.76 12 11.76 11.97 1.44% 0.42% 0% 10694 0.1275 107.72 11.92 0% 0 0% 0 0% 0 0% 0%
20230104 11.84 11.89 11.71 11.8 0.17% -0.17% 0% 8057 0.0952 82.59 11.82 0% 0 0% 0 0% 0 0% 0%
20230103 11.65 11.83 11.52 11.78 1.12% 0.08% 0% 8361 0.0984 85.88 11.77 0% 0 0% 0 0% 0 0% 0%
20221230 11.58 11.86 11.58 11.65 0.6% -0.51% 0% 7418 0.0869 66.26 11.71 0% 0 0% 0 0% 0 0% 0%
20221229 11.55 11.7 11.37 11.58 0.26% 0.35% 0% 12161 0.1403 102.93 11.54 0% 0 0% 0 0% 0 0% 0%
20221228 11.65 11.68 11.5 11.55 -1.53% -0.17% 0% 8372 0.0969 73.11 11.57 0% 0 0% 0 0% 0 0% 0%
20221227 11.74 11.86 11.53 11.73 -0.09% 0.51% 0% 7736 0.0903 67.33 11.67 0% 0 0% 0 0% 0 0% 0%
20221226 11.35 11.75 11.27 11.74 4.08% 1.38% 0% 9472 0.1097 73.32 11.58 0% 0 0% 0 0% 0 0% 0%
20221223 11.26 11.39 11.12 11.28 -0.88% 0.18% 0% 10555 0.1188 78.37 11.26 0% 0 0% 0 0% 0 0% 0%
20221222 11.72 11.82 11.25 11.38 -3.31% -1.13% 0% 9718 0.1119 72.67 11.51 0% 0 0% 0 0% 0 0% 0%
20221221 11.77 11.87 11.58 11.77 -0.51% 0.26% 0% 8289 0.0973 60.17 11.74 0% 0 0% 0 0% 0 0% 0%
20221220 11.75 11.87 11.54 11.83 1.37% 0.51% 0% 8115 0.0955 53.64 11.77 0% 0 0% 0 0% 0 0% 0%
20221219 11.93 11.94 11.56 11.67 -1.85% 0% 0% 16057 0.1874 98.06 11.67 0% 0 0% 0 0% 0 0% 0%
20221216 12.23 12.24 11.82 11.89 -3.1% -0.67% 0% 17288 0.2069 106.05 11.97 0% 0 0% 0 0% 0 0% 0%
20221215 12.19 12.3 12.08 12.27 0.66% 0.41% 0% 8232 0.1006 53.3 12.22 0% 0 0% 0 0% 0 0% 0%
20221214 12.26 12.28 12.13 12.19 -0.33% -0.16% 0% 9086 0.1109 52.79 12.21 0% 0 0% 0 0% 0 0% 0%
20221213 12.51 12.53 12.15 12.23 -2.08% -0.57% 0% 19663 0.2419 118.84 12.3 0% 0 0% 0 0% 0 0% 0%
20221212 12.75 12.75 12.46 12.49 -1.65% -0.64% 0% 9615 0.1209 60.82 12.57 0% 0 0% 0 0% 0 0% 0%
20221209 12.83 12.88 12.63 12.7 -0.94% -0.08% 0% 10809 0.1374 69.27 12.71 0% 0 0% 0 0% 0 0% 0%
20221208 13.03 13.08 12.8 12.82 -1.61% -0.85% 0% 14219 0.1839 94.79 12.93 0% 0 0% 0 0% 0 0% 0%
20221207 12.95 13.2 12.8 13.03 0.77% 0.23% 0% 19969 0.2596 140.74 13 0% 0 0% 0 0% 0 0% 0%
20221206 12.93 12.98 12.79 12.93 -0.61% 0.47% 0% 17323 0.223 128.12 12.87 0% 0 0% 0 0% 0 0% 0%
20221205 12.81 13.03 12.78 13.01 1.64% 0.85% 0% 17328 0.2236 130.61 12.9 0% 0 0% 0 0% 0 0% 0%
20221202 12.9 12.95 12.7 12.8 -1.16% -0.08% 0% 11247 0.1441 81.61 12.81 0% 0 0% 0 0% 0 0% 0%
20221201 12.77 13.18 12.75 12.95 1.41% -0.08% 0% 16116 0.2088 105.86 12.96 0% 0 0% 0 0% 0 0% 0%
20221130 12.79 13 12.71 12.77 0% -0.55% 0% 10625 0.1364 69.18 12.84 0% 0 0% 0 0% 0 0% 0%
20221129 12.5 12.78 12.38 12.77 2.16% 0.87% 0% 14776 0.1871 92.44 12.66 0% 0 0% 0 0% 0 0% 0%
20221128 12.59 12.61 12.4 12.5 -1.34% 0.16% 0% 8926 0.1114 53.32 12.48 0% 0 0% 0 0% 0 0% 0%
20221125 12.8 12.88 12.66 12.67 -1.17% -0.31% 0% 7482 0.0951 39.92 12.71 0% 0 0% 0 0% 0 0% 0%
20221124 12.79 12.94 12.76 12.82 0.23% -0.23% 0% 7128 0.0916 35.08 12.85 0% 0 0% 0 0% 0 0% 0%
20221123 12.85 12.89 12.57 12.79 -0.62% 0.63% 0% 11514 0.1464 54.9 12.71 0% 0 0% 0 0% 0 0% 0%
20221122 13.09 13.22 12.77 12.87 -1.83% -0.77% 0% 14908 0.1934 72.95 12.97 0% 0 0% 0 0% 0 0% 0%
20221121 13.31 13.32 12.84 13.11 -2.02% 0.77% 0% 21276 0.2767 106.33 13.01 0% 0 0% 0 0% 0 0% 0%
20221118 13.26 13.76 13.17 13.38 1.06% -0.45% 0% 25241 0.3393 136.41 13.44 0% 0 0% 0 0% 0 0% 0%
20221117 13.3 13.3 13.01 13.24 -0.53% 0.76% 0% 15963 0.2097 85.84 13.14 0% 0 0% 0 0% 0 0% 0%
20221116 13.5 13.56 13.25 13.31 -1.41% -0.45% 0% 14155 0.1892 79.74 13.37 0% 0 0% 0 0% 0 0% 0%
20221115 13.35 13.52 13.21 13.5 1.2% 0.75% 0% 18535 0.2484 106.52 13.4 0% 0 0% 0 0% 0 0% 0%
20221114 13.26 13.59 13.18 13.34 0.98% -0.45% 0% 29674 0.3977 176.5 13.4 0% 0 0% 0 0% 0 0% 0%
20221111 13.2 13.32 13.04 13.21 1.85% 0.46% 0% 23062 0.3033 152 13.15 0% 0 0% 0 0% 0 0% 0%
20221110 13.28 13.28 12.95 12.97 -1.52% -0.61% 0% 10757 0.1404 71.18 13.05 0% 0 0% 0 0% 0 0% 0%
20221109 13.2 13.2 13.07 13.17 0.15% 0.3% 0% 10902 0.1431 62.61 13.13 0% 0 0% 0 0% 0 0% 0%
20221108 13.26 13.33 13.05 13.15 -0.53% 0.23% 0% 10932 0.1434 57.82 13.12 0% 0 0% 0 0% 0 0% 0%
20221107 13.32 13.45 13.1 13.22 -0.97% -0.15% 0% 11960 0.1584 63.19 13.24 0% 0 0% 0 0% 0 0% 0%
20221104 12.9 13.44 12.81 13.35 3.01% 0.83% 0% 23028 0.3048 120.22 13.24 0% 0 0% 0 0% 0 0% 0%
20221103 13.03 13.09 12.75 12.96 0.86% 0.39% 0% 11221 0.1449 60.35 12.91 0% 0 0% 0 0% 0 0% 0%
20221102 12.88 12.98 12.76 12.85 0% -0.31% 0% 11651 0.1502 56.86 12.89 0% 0 0% 0 0% 0 0% 0%
20221101 12.48 12.86 12.33 12.85 2.96% 1.5% 0% 14121 0.1788 67.61 12.66 0% 0 0% 0 0% 0 0% 0%
20221031 12.26 12.66 12.26 12.48 -0.4% 0% 0% 12442 0.1553 60.24 12.48 0% 0 0% 0 0% 0 0% 0%
20221028 13.12 13.12 12.45 12.53 -4.71% -1.26% 0% 23675 0.3004 118.49 12.69 0% 0 0% 0 0% 0 0% 0%
20221027 12.9 13.53 12.9 13.15 2.81% -0.15% 0% 34945 0.4601 191.74 13.17 0% 0 0% 0 0% 0 0% 0%
20221026 13.1 13.14 12.78 12.79 -2.89% -1.01% 0% 25424 0.3285 158.73 12.92 0% 0 0% 0 0% 0 0% 0%
20221025 13.04 13.24 12.77 13.17 1% 1.46% 0% 12610 0.1637 84 12.98 0% 0 0% 0 0% 0 0% 0%
20221024 13.24 13.62 13 13.04 -1.58% -1.58% 0% 13122 0.1739 93.86 13.25 0% 0 0% 0 0% 0 0% 0%
20221021 13.36 13.57 13.25 13.25 -1.34% -1.12% 0% 12152 0.1628 93.12 13.4 0% 0 0% 0 0% 0 0% 0%
20221020 13.6 13.75 13.14 13.43 -1.32% -0.15% 0% 28691 0.3858 224.15 13.45 0% 0 0% 0 0% 0 0% 0%
20221019 14.1 14.1 13.61 13.61 -2.99% -1.16% 0% 11369 0.1566 107.49 13.77 0% 0 0% 0 0% 0 0% 0%
20221018 14.35 14.35 14.01 14.03 -0.85% -0.5% 0% 8130 0.1146 69.05 14.1 0% 0 0% 0 0% 0 0% 0%
20221017 13.94 14.15 13.82 14.15 1.36% 0.93% 0% 8076 0.1132 65.01 14.02 0% 0 0% 0 0% 0 0% 0%
20220720 15.48 16.38 15.4 16.11 4.07% 1% 0% 59566 0.9499 122.51 15.95 0% 0 0% 0 0% 0 0% 0%
20220719 16.81 16.96 15.3 15.48 -7.91% -4.39% 0% 122113 1.977 272.28 16.19 0% 0 0% 0 0% 0 0% 0%
20220718 15.77 16.87 15.77 16.81 6.53% 1.51% 0% 87269 1.445 241.64 16.56 0% 0 0% 0 0% 0 0% 0%
20220715 15.76 15.99 15.53 15.78 -0.44% 0% 0% 21956 0.3465 68.11 15.78 0% 0 0% 0 0% 0 0% 0%
20220714 15.8 15.97 15.58 15.85 0.96% 0.57% 0% 26630 0.4197 72.68 15.76 0% 0 0% 0 0% 0 0% 0%
20220713 15.27 15.87 15.11 15.7 3.77% 0.71% 0% 36221 0.5648 96.67 15.59 0% 0 0% 0 0% 0 0% 0%
20220712 15.52 15.64 15.03 15.13 -2.51% -0.98% 0% 18427 0.2816 47.32 15.28 0% 0 0% 0 0% 0 0% 0%
20220711 15.42 15.6 15.22 15.52 0.32% 0.65% 0% 20001 0.3085 49.65 15.42 0% 0 0% 0 0% 0 0% 0%
20220708 16.08 16.09 15.47 15.47 -3.31% -1.02% 0% 37642 0.5885 85.79 15.63 0% 0 0% 0 0% 0 0% 0%
20220707 15.91 16.12 15.65 16 0.95% 0.31% 0% 42671 0.6806 78.93 15.95 0% 0 0% 0 0% 0 0% 0%
20220706 15.63 15.95 15.3 15.85 0.96% 1.15% 0% 29177 0.4573 51.64 15.67 0% 0 0% 0 0% 0 0% 0%
20220705 15.78 16.34 15.52 15.7 -0.51% -1.26% 0% 43785 0.6961 80.82 15.9 0% 0 0% 0 0% 0 0% 0%
20220704 15.88 15.93 15.55 15.78 -1% 0.38% 0% 35133 0.5523 66.94 15.72 0% 0 0% 0 0% 0 0% 0%
20220701 14.94 15.94 14.8 15.94 6.91% 1.66% 0% 65944 1.0338 129.06 15.68 0% 0 0% 0 0% 0 0% 0%
20220630 14.99 15.29 14.9 14.91 -0.6% -0.8% 0% 32469 0.4879 66.28 15.03 0% 0 0% 0 0% 0 0% 0%
20220629 15.6 15.71 14.99 15 -4.52% -1.51% 0% 44150 0.6723 93.37 15.23 0% 0 0% 0 0% 0 0% 0%
20220628 15.57 15.98 15.57 15.71 0.71% -0.25% 0% 34612 0.545 80.04 15.75 0% 0 0% 0 0% 0 0% 0%
20220627 15.58 16.1 15.28 15.6 -0.95% 0.13% 0% 61267 0.9548 146.18 15.58 0% 0 0% 0 0% 0 0% 0%
20220624 14.84 15.99 14.6 15.75 8.25% 0.57% 0% 150156 2.3517 396.31 15.66 0% 0 0% 0 0% 0 0% 0%
20220623 13.58 14.85 13.45 14.55 7.78% 0.76% 0% 63277 0.9135 242.82 14.44 0% 0 0% 0 0% 0 0% 0%
20220622 13.67 13.78 13.45 13.5 -0.74% -0.81% 0% 15758 0.2144 68.37 13.61 0% 0 0% 0 0% 0 0% 0%
20220621 13.79 13.97 13.45 13.6 -2.23% -0.44% 0% 24386 0.3332 103.23 13.66 0% 0 0% 0 0% 0 0% 0%
20220620 14.02 14.27 13.9 13.91 -0.29% -1.14% 0% 22174 0.3119 100.22 14.07 0% 0 0% 0 0% 0 0% 0%
20220617 13.94 14.19 13.64 14.18 1.5% 2.01% 0% 27679 0.3847 125.48 13.9 0% 0 0% 0 0% 0 0% 0%
20220616 14.05 14.21 13.8 13.97 -0.99% -0.29% 0% 23341 0.3271 105.57 14.01 0% 0 0% 0 0% 0 0% 0%
20220615 14.45 14.45 14 14.11 -1.33% -0.7% 0% 19807 0.2814 90.47 14.21 0% 0 0% 0 0% 0 0% 0%
20220614 14.42 14.42 13.96 14.3 -0.83% 1.13% 0% 18929 0.2677 86.54 14.14 0% 0 0% 0 0% 0 0% 0%
20220613 14.3 14.89 14.28 14.42 -0.35% -0.76% 0% 24556 0.3569 111.67 14.53 0% 0 0% 0 0% 0 0% 0%
20220610 14.49 14.57 14.27 14.47 0.84% 0% 0% 12429 0.1798 56 14.47 0% 0 0% 0 0% 0 0% 0%
20220609 14.87 14.89 14.22 14.35 -2.84% -0.69% 0% 19887 0.2873 85.28 14.45 0% 0 0% 0 0% 0 0% 0%
20220608 15.02 15.05 14.44 14.77 -1.73% 0.48% 0% 20839 0.3064 91.85 14.7 0% 0 0% 0 0% 0 0% 0%
20220607 15.15 15.2 14.78 15.03 -0.46% 0.2% 0% 14503 0.2175 61.14 15 0% 0 0% 0 0% 0 0% 0%
20220606 15.2 15.25 14.95 15.1 -0.33% 0.13% 0% 17609 0.2656 71.19 15.08 0% 0 0% 0 0% 0 0% 0%
20220602 14.91 15.23 14.72 15.15 1.61% 0.73% 0% 27754 0.4174 108.56 15.04 0% 0 0% 0 0% 0 0% 0%
20220601 15 15.18 14.8 14.91 -0.6% -0.6% 0% 22604 0.3391 88.58 15 0% 0 0% 0 0% 0 0% 0%
20220531 14.99 15.06 14.8 15 0.13% 0.27% 0% 17658 0.2641 61.52 14.96 0% 0 0% 0 0% 0 0% 0%
20220530 14.61 15 14.54 14.98 2.11% 0.6% 0% 24887 0.3705 87.31 14.89 0% 0 0% 0 0% 0 0% 0%
20220527 14.4 14.85 14.4 14.67 1.45% 0.14% 0% 25353 0.3715 86.07 14.65 0% 0 0% 0 0% 0 0% 0%
20220526 14.28 14.6 14.02 14.46 2.99% 0.91% 0% 23579 0.338 83.23 14.33 0% 0 0% 0 0% 0 0% 0%
20220525 14.04 14.2 13.92 14.04 -0.5% 0.14% 0% 18135 0.2543 63.93 14.02 0% 0 0% 0 0% 0 0% 0%
20220524 14.49 14.91 14.07 14.11 -1.81% -2.69% 0% 36422 0.5281 132.88 14.5 0% 0 0% 0 0% 0 0% 0%
20220523 14.07 14.5 14.03 14.37 2.28% 0.56% 0% 27363 0.391 107.03 14.29 0% 0 0% 0 0% 0 0% 0%
20220520 13.78 14.1 13.73 14.05 1.44% 0.43% 0% 27115 0.3794 111.59 13.99 0% 0 0% 0 0% 0 0% 0%
20220519 13.59 13.99 13.52 13.85 -0.5% 0.22% 0% 28996 0.4007 125.04 13.82 0% 0 0% 0 0% 0 0% 0%
20220518 13.81 14.69 13.71 13.92 4.19% -1.14% 0% 57083 0.8038 264.99 14.08 0% 0 0% 0 0% 0 0% 0%
20220517 13.38 13.4 13.16 13.36 -0.52% 0.68% 0% 16167 0.2146 87.24 13.27 0% 0 0% 0 0% 0 0% 0%
20220516 12.73 13.59 12.73 13.43 5.83% 1.59% 0% 33540 0.4433 181.32 13.22 0% 0 0% 0 0% 0 0% 0%
20220513 12.77 12.81 12.55 12.69 0.16% 0.08% 0% 9167 0.1162 52.74 12.68 0% 0 0% 0 0% 0 0% 0%
20220512 12.8 12.91 12.41 12.67 -0.63% 0.32% 0% 20161 0.2547 107.2 12.63 0% 0 0% 0 0% 0 0% 0%
20220511 12.85 13.18 12.72 12.75 -0.78% -1.77% 0% 19334 0.251 105.03 12.98 0% 0 0% 0 0% 0 0% 0%
20220510 12.48 12.86 12.34 12.85 2.15% 1.58% 0% 16367 0.2071 88.28 12.65 0% 0 0% 0 0% 0 0% 0%
20220509 12.62 12.84 12.43 12.58 -0.32% 0% 0% 10944 0.1377 56.8 12.58 0% 0 0% 0 0% 0 0% 0%
20220506 12.9 13.05 12.6 12.62 -3.66% -1.25% 0% 14395 0.1839 64.16 12.78 0% 0 0% 0 0% 0 0% 0%
20220505 13 13.44 12.76 13.1 1% -0.15% 0% 17494 0.2296 73.6 13.12 0% 0 0% 0 0% 0 0% 0%
20220429 12.55 12.97 12.4 12.97 4.43% 2.45% 0% 18184 0.2302 74.85 12.66 0% 0 0% 0 0% 0 0% 0%
20220428 12.78 12.87 12.38 12.42 -2.89% -1.27% 0% 15871 0.1997 63.28 12.58 0% 0 0% 0 0% 0 0% 0%
20220427 12.57 12.86 12.18 12.79 1.75% 1.67% 0% 16027 0.2016 61.35 12.58 0% 0 0% 0 0% 0 0% 0%
20220426 13.01 13.16 12.1 12.57 -3.68% -0.79% 0% 22817 0.289 87.97 12.67 0% 0 0% 0 0% 0 0% 0%
20220425 14.24 14.24 13.01 13.05 -7.9% -3.9% 0% 19766 0.2685 86.23 13.58 0% 0 0% 0 0% 0 0% 0%
20220422 14.09 14.24 13.66 14.17 0.35% 1% 0% 14767 0.2072 67.78 14.03 0% 0 0% 0 0% 0 0% 0%
20220421 14.64 14.64 14.06 14.12 -3.49% -0.91% 0% 20031 0.2855 92.33 14.25 0% 0 0% 0 0% 0 0% 0%
20220420 15.38 15.38 14.5 14.63 -6.4% -0.95% 0% 39238 0.5795 190.31 14.77 0% 0 0% 0 0% 0 0% 0%
20220419 14.9 15.63 14.9 15.63 4.2% 1.69% 0% 28454 0.4374 161.93 15.37 0% 0 0% 0 0% 0 0% 0%
20220418 14.87 15.02 14.46 15 1.08% 0.87% 0% 12470 0.1854 69.52 14.87 0% 0 0% 0 0% 0 0% 0%
20220415 15.34 15.34 14.71 14.84 -2.88% -0.93% 0% 20726 0.3105 103.74 14.98 0% 0 0% 0 0% 0 0% 0%
20220414 14.72 15.36 14.64 15.28 3.73% 1.73% 0% 21961 0.3299 115.42 15.02 0% 0 0% 0 0% 0 0% 0%
20220413 14.63 15.16 14.36 14.73 0.48% -0.87% 0% 13521 0.2009 74.26 14.86 0% 0 0% 0 0% 0 0% 0%
20220412 14.46 14.73 14.23 14.66 0.48% 0.89% 0% 8078 0.1174 40.62 14.53 0% 0 0% 0 0% 0 0% 0%
20220411 14.63 14.99 14.32 14.59 -0.82% 0.27% 0% 14538 0.2116 69.66 14.55 0% 0 0% 0 0% 0 0% 0%
20220408 14.3 14.77 13.93 14.71 3.59% 2.44% 0% 16887 0.2425 78.67 14.36 0% 0 0% 0 0% 0 0% 0%
20220407 14.76 14.8 14.2 14.2 -4.51% -2% 0% 16458 0.2385 75.39 14.49 0% 0 0% 0 0% 0 0% 0%
20220401 15.31 15.38 14.71 14.81 -2.95% -0.74% 0% 15800 0.2357 70.59 14.92 0% 0 0% 0 0% 0 0% 0%
20220331 14.71 15.59 14.66 15.26 -0.2% 0.07% 0% 26435 0.4032 115.68 15.25 0% 0 0% 0 0% 0 0% 0%
20220330 14.86 16.1 14.71 15.29 4.44% -0.84% 0% 33171 0.5115 131 15.42 0% 0 0% 0 0% 0 0% 0%
20220329 14.8 15.06 14.49 14.64 -0.75% -0.54% 0% 11931 0.1756 47.55 14.72 0% 0 0% 0 0% 0 0% 0%
20220328 14.7 14.98 14.52 14.75 -0.47% 0.2% 0% 12027 0.177 46.3 14.72 0% 0 0% 0 0% 0 0% 0%
20220325 15.37 15.5 14.76 14.82 -3.77% -1.85% 0% 25574 0.3861 96.42 15.1 0% 0 0% 0 0% 0 0% 0%
20220324 15.36 15.6 15.14 15.4 0.33% 0% 0% 17166 0.2643 66.59 15.4 0% 0 0% 0 0% 0 0% 0%
20220323 15.55 15.63 15.25 15.35 -1.22% -0.39% 0% 16650 0.2566 58.66 15.41 0% 0 0% 0 0% 0 0% 0%
20220322 15.41 15.63 15.09 15.54 0.32% 0.32% 0% 20879 0.3235 69.65 15.49 0% 0 0% 0 0% 0 0% 0%
20220321 15.67 15.75 15.15 15.49 -0.9% 0.72% 0% 26908 0.4139 86.33 15.38 0% 0 0% 0 0% 0 0% 0%
20220318 15.57 15.71 15.35 15.63 0.19% 0.58% 0% 24599 0.3822 77.04 15.54 0% 0 0% 0 0% 0 0% 0%
20220317 14.8 16.08 14.65 15.6 6.48% 0.65% 0% 53044 0.8223 165.04 15.5 0% 0 0% 0 0% 0 0% 0%
20220316 14.45 14.74 14.06 14.65 3.68% 1.52% 0% 20784 0.2999 61.25 14.43 0% 0 0% 0 0% 0 0% 0%
20220315 14.4 14.5 14.01 14.13 -1.88% -1.19% 0% 21402 0.306 54.5 14.3 0% 0 0% 0 0% 0 0% 0%
20220311 14.48 15.05 14.15 15 3.23% 2.39% 0% 24453 0.3582 59.14 14.65 0% 0 0% 0 0% 0 0% 0%
20220310 15.08 15.19 14.5 14.53 -2.15% -2.22% 0% 23624 0.351 56.62 14.86 0% 0 0% 0 0% 0 0% 0%
20220309 14.86 15.14 14.01 14.85 -0.13% 1.92% 0% 45945 0.6696 100.27 14.57 0% 0 0% 0 0% 0 0% 0%
20220308 15.04 15.44 14.73 14.87 -1.33% -1.13% 0% 34995 0.5263 75.76 15.04 0% 0 0% 0 0% 0 0% 0%
20220307 15.15 15.45 14.9 15.07 -1.57% -0.33% 0% 31306 0.4735 67.42 15.12 0% 0 0% 0 0% 0 0% 0%
20220304 15.36 15.88 15.25 15.31 -1.54% -1.23% 0% 37455 0.5806 81.89 15.5 0% 0 0% 0 0% 0 0% 0%
20220303 15.73 15.8 15.51 15.55 -1.33% -0.32% 0% 25876 0.4036 55.42 15.6 0% 0 0% 0 0% 0 0% 0%
20220302 15.8 15.94 15.42 15.76 -1.31% 0.51% 0% 46939 0.7359 90.23 15.68 0% 0 0% 0 0% 0 0% 0%
20220301 15.36 16.32 15.22 15.97 4.04% 1.01% 0% 64398 1.0181 108.93 15.81 0% 0 0% 0 0% 0 0% 0%
20220228 14.88 15.45 14.7 15.35 2.47% 1.52% 0% 49541 0.7489 82.11 15.12 0% 0 0% 0 0% 0 0% 0%
20220225 14.91 15.15 14.71 14.98 0.67% 0.47% 0% 33549 0.5003 55.47 14.91 0% 0 0% 0 0% 0 0% 0%
20220224 14.98 15.33 14.18 14.88 -1.46% 0.88% 0% 56269 0.8299 87.45 14.75 0% 0 0% 0 0% 0 0% 0%
20220223 14.69 15.16 14.45 15.1 3.57% 2.03% 0% 63368 0.9381 97.78 14.8 0% 0 0% 0 0% 0 0% 0%
20220222 14.62 14.84 14.31 14.58 -1.02% 0.21% 0% 41391 0.6024 60.02 14.55 0% 0 0% 0 0% 0 0% 0%
20220221 14.69 14.9 14.54 14.73 -0.67% 0.48% 0% 36899 0.5411 55.87 14.66 0% 0 0% 0 0% 0 0% 0%
20220218 14.71 14.94 14.39 14.83 -1% 1.3% 0% 52730 0.7722 81.77 14.64 0% 0 0% 0 0% 0 0% 0%
20220217 15.32 15.63 14.82 14.98 -2.22% -0.6% 0% 84768 1.2774 143.12 15.07 0% 0 0% 0 0% 0 0% 0%
20220216 14.45 15.83 14.41 15.32 6.46% 1.19% 0% 127187 1.9262 244.08 15.14 0% 0 0% 0 0% 0 0% 0%
20220215 14.52 14.81 14.01 14.39 -0.83% 0% 0% 55125 0.793 124.81 14.39 0% 0 0% 0 0% 0 0% 0%
20220214 14.27 14.55 14.1 14.51 0.83% 0.97% 0% 45040 0.6473 108.43 14.37 0% 0 0% 0 0% 0 0% 0%
20220211 14.71 14.8 14.22 14.39 -3.29% -0.42% 0% 67191 0.9708 172.03 14.45 0% 0 0% 0 0% 0 0% 0%
20220210 14.8 14.9 14.41 14.88 -0.2% 1.5% 0% 63731 0.9344 186.4 14.66 0% 0 0% 0 0% 0 0% 0%
20220209 14.58 14.98 14.39 14.91 1.5% 1.15% 0% 93687 1.381 308.52 14.74 0% 0 0% 0 0% 0 0% 0%
20211203 12.56 12.63 12.39 12.54 -0.32% 0.08% 0% 19926 0.2496 70.42 12.53 0% 0 0% 0 0% 0 0% 0%
20211202 12.88 13.08 12.53 12.58 -2.4% -1.41% 0% 23496 0.2998 77.03 12.76 0% 0 0% 0 0% 0 0% 0%
20211201 12.76 13.03 12.73 12.89 0.31% 0% 0% 19747 0.2546 64.34 12.89 0% 0 0% 0 0% 0 0% 0%
20211130 12.76 12.98 12.61 12.85 1.18% 0% 0% 18943 0.2435 61.1 12.85 0% 0 0% 0 0% 0 0% 0%
20211129 12.8 12.97 12.61 12.7 -2.68% -0.47% 0% 30441 0.3883 91.29 12.76 0% 0 0% 0 0% 0 0% 0%
20211126 13.23 13.41 13.04 13.05 -1.36% -0.68% 0% 31126 0.409 94.36 13.14 0% 0 0% 0 0% 0 0% 0%
20211125 13.4 13.44 13.21 13.23 -1.34% -0.6% 0% 24096 0.3206 74.08 13.31 0% 0 0% 0 0% 0 0% 0%
20211124 13.41 13.54 13.25 13.41 -0.96% -0.07% 0% 25379 0.3407 74.33 13.42 0% 0 0% 0 0% 0 0% 0%
20211123 13.27 13.62 13.27 13.54 1.42% 0.52% 0% 29518 0.3976 85.66 13.47 0% 0 0% 0 0% 0 0% 0%
20211122 13.4 13.52 13.15 13.35 -0.37% 0.07% 0% 33688 0.4494 98.94 13.34 0% 0 0% 0 0% 0 0% 0%
20211119 13.1 13.48 12.82 13.4 2.68% 1.13% 0% 45039 0.5969 130.56 13.25 0% 0 0% 0 0% 0 0% 0%
20211118 13.04 13.29 12.99 13.05 0.54% -0.61% 0% 27826 0.3653 84.62 13.13 0% 0 0% 0 0% 0 0% 0%
20211117 12.91 13.02 12.75 12.98 1.25% 0.46% 0% 21880 0.2826 61.18 12.92 0% 0 0% 0 0% 0 0% 0%
20211116 13.22 13.3 12.82 12.82 -3.25% -1.16% 0% 39445 0.5115 109.88 12.97 0% 0 0% 0 0% 0 0% 0%
20211115 13.02 13.37 12.95 13.25 1.69% 0.23% 0% 35512 0.4696 97.31 13.22 0% 0 0% 0 0% 0 0% 0%
20211112 13.1 13.19 12.89 13.03 -0.84% 0.15% 0% 30901 0.4021 79.27 13.01 0% 0 0% 0 0% 0 0% 0%
20211111 12.98 13.16 12.8 13.14 1.39% 1% 0% 44335 0.5767 117.64 13.01 0% 0 0% 0 0% 0 0% 0%
20211110 12.71 12.96 12.54 12.96 1.65% 1.57% 0% 31228 0.3984 82.67 12.76 0% 0 0% 0 0% 0 0% 0%
20211109 12.79 12.9 12.64 12.75 -0.47% 0.08% 0% 23393 0.2981 60.09 12.74 0% 0 0% 0 0% 0 0% 0%
20211108 12.67 12.84 12.4 12.81 0.87% 1.51% 0% 37963 0.4791 93.16 12.62 0% 0 0% 0 0% 0 0% 0%
20211105 12.79 12.91 12.6 12.7 -1.09% -0.16% 0% 26875 0.3419 69.43 12.72 0% 0 0% 0 0% 0 0% 0%
20211104 12.46 12.95 12.45 12.84 2.64% 0.86% 0% 52463 0.668 141.28 12.73 0% 0 0% 0 0% 0 0% 0%
20211103 12.61 12.75 12.29 12.51 0.24% 0.56% 0% 25589 0.3182 76.26 12.44 0% 0 0% 0 0% 0 0% 0%
20211102 12.34 12.77 12.27 12.48 0.56% -0.24% 0% 54522 0.6823 173.19 12.51 0% 0 0% 0 0% 0 0% 0%
20211101 11.74 12.7 11.63 12.41 6.71% 1.06% 0% 58321 0.7164 213.79 12.28 0% 0 0% 0 0% 0 0% 0%
20211029 11.52 11.67 11.19 11.63 0.78% 1.48% 0% 20233 0.2319 86.02 11.46 0% 0 0% 0 0% 0 0% 0%
20211028 12.14 12.35 11.34 11.54 -5.87% -2.29% 0% 41799 0.4936 194 11.81 0% 0 0% 0 0% 0 0% 0%
20211027 11.83 12.36 11.83 12.26 2.17% 0.57% 0% 44303 0.5402 252.75 12.19 0% 0 0% 0 0% 0 0% 0%
20211026 12.42 12.8 11.98 12 0% -2.44% 0% 38972 0.4795 288.72 12.3 0% 0 0% 0 0% 0 0% 0%
20211025 11.78 12.08 11.78 12 2.13% 0.33% 0% 21838 0.2611 203.26 11.96 0% 0 0% 0 0% 0 0% 0%
20211022 11.67 11.76 11.59 11.75 0.77% 0.43% 0% 12428 0.1454 114.44 11.7 0% 0 0% 0 0% 0 0% 0%
20211021 11.59 11.74 11.55 11.66 0.6% 0.09% 0% 9639 0.1123 83.64 11.65 0% 0 0% 0 0% 0 0% 0%
20211020 11.53 11.61 11.41 11.59 0.61% 0.43% 0% 7407 0.0855 64.19 11.54 0% 0 0% 0 0% 0 0% 0%
20211019 11.52 11.65 11.42 11.52 0% 0.09% 0% 8130 0.0936 69.32 11.51 0% 0 0% 0 0% 0 0% 0%
20211018 11.49 11.56 11.4 11.52 0.26% 0.26% 0% 5334 0.0613 45.12 11.49 0% 0 0% 0 0% 0 0% 0%
20211015 11.7 11.7 11.45 11.49 -1.54% -0.43% 0% 6967 0.0804 50.02 11.54 0% 0 0% 0 0% 0 0% 0%
20211014 11.65 11.75 11.55 11.67 0.17% 0% 0% 7415 0.0865 45.66 11.67 0% 0 0% 0 0% 0 0% 0%
20211013 11.51 11.77 11.5 11.65 0.52% 0.26% 0% 5483 0.0637 31.07 11.62 0% 0 0% 0 0% 0 0% 0%
20211012 11.64 11.69 11.45 11.59 -0.43% 0.35% 0% 8942 0.1033 47.35 11.55 0% 0 0% 0 0% 0 0% 0%
20211011 11.42 11.8 11.3 11.64 1.66% 0.43% 0% 21316 0.2471 104.91 11.59 0% 0 0% 0 0% 0 0% 0%
20211008 11 11.46 10.96 11.45 5.05% 1.51% 0% 19280 0.2175 85.79 11.28 0% 0 0% 0 0% 0 0% 0%
20210930 10.87 11.01 10.82 10.9 0.28% -0.18% 0% 9308 0.1016 40.6 10.92 0% 0 0% 0 0% 0 0% 0%
20210929 11.04 11.04 10.8 10.87 -1.54% -0.37% 0% 9526 0.1039 38.04 10.91 0% 0 0% 0 0% 0 0% 0%
20210928 10.95 11.11 10.94 11.04 0.82% 0.09% 0% 9242 0.1019 34.54 11.03 0% 0 0% 0 0% 0 0% 0%
20210927 11.28 11.32 10.51 10.95 -3.01% 0.09% 0% 28330 0.31 92.4 10.94 0% 0 0% 0 0% 0 0% 0%
20210924 12.04 12.04 11.27 11.29 -6.23% -2.84% 0% 31614 0.3674 110.28 11.62 0% 0 0% 0 0% 0 0% 0%
20210923 11.95 12.17 11.91 12.04 0.75% 0.08% 0% 20154 0.2425 70.96 12.03 0% 0 0% 0 0% 0 0% 0%
20210922 11.75 12.05 11.62 11.95 0.76% 0.34% 0% 16357 0.1948 54.36 11.91 0% 0 0% 0 0% 0 0% 0%
20210917 12.06 12.06 11.71 11.86 -1.08% 0.08% 0% 23383 0.2771 70.94 11.85 0% 0 0% 0 0% 0 0% 0%
20210916 11.79 12.15 11.7 11.99 1.96% 0.17% 0% 35696 0.4272 77.45 11.97 0% 0 0% 0 0% 0 0% 0%
20210915 11.71 11.78 11.64 11.76 0.43% 0.43% 0% 15785 0.1849 27.14 11.71 0% 0 0% 0 0% 0 0% 0%
20210914 11.89 11.95 11.66 11.71 -1.26% -0.68% 0% 28008 0.3302 45.31 11.79 0% 0 0% 0 0% 0 0% 0%
20210913 11.81 11.89 11.63 11.86 -0.17% 1.02% 0% 27483 0.3227 44.03 11.74 0% 0 0% 0 0% 0 0% 0%
20210910 12.16 12.27 11.87 11.88 -2.3% -1.25% 0% 42126 0.5068 66.42 12.03 0% 0 0% 0 0% 0 0% 0%
20210909 12.1 12.17 11.97 12.16 0.5% 0.41% 0% 23658 0.2864 39.72 12.11 0% 0 0% 0 0% 0 0% 0%
20210908 12.22 12.24 12.02 12.1 -0.9% 0% 0% 37471 0.4535 64.5 12.1 0% 0 0% 0 0% 0 0% 0%
20210907 12.36 12.37 12.16 12.21 -1.53% -0.16% 0% 33406 0.4085 61.24 12.23 0% 0 0% 0 0% 0 0% 0%
20210906 12.2 12.48 11.99 12.4 0.81% 0.49% 0% 41918 0.5173 81.24 12.34 0% 0 0% 0 0% 0 0% 0%
20210729 12.07 13.15 11.99 12.5 0% -0.24% 0% 150630 1.887 317.58 12.53 0% 0 0% 0 0% 0 0% 0%
20210728 11.34 12.5 11.15 12.5 10.04% 4.95% 0% 144752 1.7241 406.06 11.91 0% 0 0% 0 0% 0 0% 0%
20210727 10.78 11.43 10.78 11.36 4.12% 1.16% 0% 58799 0.6602 236.6 11.23 0% 0 0% 0 0% 0 0% 0%
20210726 11.21 11.25 10.74 10.91 -2.59% -0.73% 0% 33781 0.3712 163.91 10.99 0% 0 0% 0 0% 0 0% 0%
20210723 10.75 11.25 10.7 11.2 4.48% 1.08% 0% 56329 0.6241 308.34 11.08 0% 0 0% 0 0% 0 0% 0%
20210722 10.8 10.8 10.63 10.72 0% 0.19% 0% 8167 0.0874 57.28 10.7 0% 0 0% 0 0% 0 0% 0%
20210721 10.63 10.8 10.63 10.72 0.85% 0% 0% 9929 0.1064 67.37 10.72 0% 0 0% 0 0% 0 0% 0%
20210720 10.54 10.69 10.52 10.63 0.66% 0.19% 0% 8729 0.0926 57.84 10.61 0% 0 0% 0 0% 0 0% 0%
20210719 10.63 10.7 10.52 10.56 -0.66% -0.19% 0% 10001 0.1058 64.65 10.58 0% 0 0% 0 0% 0 0% 0%
20210716 10.6 10.75 10.6 10.63 -0.09% -0.09% 0% 8606 0.0916 52.38 10.64 0% 0 0% 0 0% 0 0% 0%
20210715 10.9 10.94 10.59 10.64 -2.39% -0.47% 0% 17871 0.1911 102.75 10.69 0% 0 0% 0 0% 0 0% 0%
20210714 10.76 11.09 10.65 10.9 1.77% 0.46% 0% 24738 0.2685 144.47 10.85 0% 0 0% 0 0% 0 0% 0%
20210713 10.84 10.86 10.66 10.71 -1.11% -0.19% 0% 12537 0.1345 77.51 10.73 0% 0 0% 0 0% 0 0% 0%
20210712 10.76 10.88 10.76 10.83 0.74% 0% 0% 12058 0.1306 73 10.83 0% 0 0% 0 0% 0 0% 0%
20210709 10.73 10.77 10.58 10.75 0.47% 0.66% 0% 11793 0.1259 69.49 10.68 0% 0 0% 0 0% 0 0% 0%
20210708 10.88 10.88 10.62 10.7 -1.47% -0.09% 0% 13156 0.1409 76.78 10.71 0% 0 0% 0 0% 0 0% 0%
20210707 10.82 10.88 10.75 10.86 0.56% 0.37% 0% 11819 0.1279 62.36 10.82 0% 0 0% 0 0% 0 0% 0%
20210706 10.82 10.82 10.67 10.8 0% 0.65% 0% 11945 0.1282 58.75 10.73 0% 0 0% 0 0% 0 0% 0%
20210705 10.46 10.84 10.45 10.8 3.35% 1.03% 0% 20399 0.2181 92.35 10.69 0% 0 0% 0 0% 0 0% 0%
20210702 10.69 10.69 10.43 10.45 -2.52% -0.76% 0% 19251 0.2027 87.68 10.53 0% 0 0% 0 0% 0 0% 0%
20210701 10.91 10.94 10.69 10.72 -1.56% -0.37% 0% 17642 0.1898 84.31 10.76 0% 0 0% 0 0% 0 0% 0%
20210630 10.93 11.04 10.86 10.89 -0.64% -0.37% 0% 13295 0.1453 65.08 10.93 0% 0 0% 0 0% 0 0% 0%
20210629 11.02 11.18 10.85 10.96 -0.54% -0.36% 0% 17110 0.1882 83.13 11 0% 0 0% 0 0% 0 0% 0%
20210628 10.98 11.07 10.96 11.02 0.46% 0.09% 0% 13922 0.1533 63.33 11.01 0% 0 0% 0 0% 0 0% 0%
20210625 10.85 11 10.85 10.97 0.55% 0.37% 0% 13653 0.1492 59.29 10.93 0% 0 0% 0 0% 0 0% 0%
20210624 11.21 11.21 10.88 10.91 -2.68% -0.91% 0% 32399 0.3567 136.45 11.01 0% 0 0% 0 0% 0 0% 0%
20210623 11.43 11.44 11.2 11.21 -2.1% -0.62% 0% 22969 0.259 105.1 11.28 0% 0 0% 0 0% 0 0% 0%
20210622 11.25 11.56 11.17 11.45 1.87% 0.53% 0% 27034 0.308 123.16 11.39 0% 0 0% 0 0% 0 0% 0%
20210621 11.18 11.33 11.18 11.24 0.63% -0.18% 0% 14930 0.1681 64.26 11.26 0% 0 0% 0 0% 0 0% 0%
20210618 11.1 11.23 11.07 11.17 0.63% 0.18% 0% 12739 0.1421 46.92 11.15 0% 0 0% 0 0% 0 0% 0%
20210617 11.11 11.2 11.06 11.1 0.18% -0.18% 0% 15407 0.1713 53.22 11.12 0% 0 0% 0 0% 0 0% 0%
20210616 11.17 11.21 11.02 11.08 -0.54% -0.27% 0% 15911 0.1767 47.7 11.11 0% 0 0% 0 0% 0 0% 0%
20210615 11.47 11.5 11.06 11.14 -2.88% -0.89% 0% 30658 0.3447 86.25 11.24 0% 0 0% 0 0% 0 0% 0%
20210611 11.59 11.68 11.44 11.47 -1.04% -0.86% 0% 21537 0.2491 60.99 11.57 0% 0 0% 0 0% 0 0% 0%
20210610 11.68 11.75 11.58 11.59 -0.77% -0.69% 0% 21172 0.247 54.45 11.67 0% 0 0% 0 0% 0 0% 0%
20210609 11.78 11.85 11.66 11.68 -0.17% -0.6% 0% 17604 0.2068 43.46 11.75 0% 0 0% 0 0% 0 0% 0%
20210608 11.89 11.93 11.66 11.7 -2.01% -0.43% 0% 25168 0.2956 56.6 11.75 0% 0 0% 0 0% 0 0% 0%
20210607 11.69 12.13 11.55 11.94 2.14% 1.02% 0% 35776 0.423 73.04 11.82 0% 0 0% 0 0% 0 0% 0%
20210604 12.1 12.12 11.63 11.69 -3.55% -0.85% 0% 49221 0.5805 102.43 11.79 0% 0 0% 0 0% 0 0% 0%
20210603 12.21 12.3 12.08 12.12 -0.41% -0.33% 0% 27335 0.3325 61.18 12.16 0% 0 0% 0 0% 0 0% 0%
20210602 12.68 12.84 12.19 12.34 -2.68% -0.24% 0% 53144 0.6574 119.77 12.37 0% 0 0% 0 0% 0 0% 0%
20210601 12.71 12.85 12.56 12.68 -0.24% -0.08% 0% 36937 0.4687 87.75 12.69 0% 0 0% 0 0% 0 0% 0%
20210531 12.85 12.85 12.52 12.71 -1.32% 0.39% 0% 34163 0.4325 75.38 12.66 0% 0 0% 0 0% 0 0% 0%
20210528 12.85 13.15 12.73 12.88 0.23% -0.39% 0% 54223 0.7011 118.96 12.93 0% 0 0% 0 0% 0 0% 0%
20210527 12.75 12.89 12.6 12.85 0.86% 0.55% 0% 36714 0.4691 81.38 12.78 0% 0 0% 0 0% 0 0% 0%
20210526 12.88 12.9 12.67 12.74 -1.16% -0.31% 0% 52479 0.6705 105.67 12.78 0% 0 0% 0 0% 0 0% 0%
20210525 12.45 12.9 12.39 12.89 4.04% 1.42% 0% 68074 0.8649 143.31 12.71 0% 0 0% 0 0% 0 0% 0%
20210524 12.35 12.5 12.25 12.39 0.32% 0.24% 0% 24140 0.2984 52.65 12.36 0% 0 0% 0 0% 0 0% 0%
20210521 12.36 12.53 12.28 12.35 -0.08% -0.16% 0% 28151 0.3483 58.18 12.37 0% 0 0% 0 0% 0 0% 0%
20210520 12.48 12.48 12.2 12.36 -1.36% 0% 0% 31253 0.3864 58.99 12.36 0% 0 0% 0 0% 0 0% 0%
20210519 12.67 12.84 12.5 12.53 -1.03% -0.4% 0% 40553 0.51 78.91 12.58 0% 0 0% 0 0% 0 0% 0%
20210518 12.4 12.83 12.35 12.66 1.77% 0.24% 0% 68504 0.8651 136.64 12.63 0% 0 0% 0 0% 0 0% 0%
20210517 12.24 12.52 12 12.44 0.48% 1.63% 0% 48042 0.5881 101.39 12.24 0% 0 0% 0 0% 0 0% 0%
20210514 12.48 12.53 12.24 12.38 -0.72% 0.08% 0% 46254 0.572 101.63 12.37 0% 0 0% 0 0% 0 0% 0%
20210513 11.91 12.79 11.89 12.47 2.72% 0% 0% 84161 1.0498 188.62 12.47 0% 0 0% 0 0% 0 0% 0%
20210512 12.04 12.26 12.01 12.14 0.08% 0.25% 0% 29766 0.3606 71.23 12.11 0% 0 0% 0 0% 0 0% 0%
20210511 12.43 12.49 11.95 12.13 -2.41% -0.16% 0% 40942 0.4973 86.33 12.15 0% 0 0% 0 0% 0 0% 0%
20210510 12.43 12.58 12.16 12.43 0% 0.65% 0% 49987 0.6172 94.56 12.35 0% 0 0% 0 0% 0 0% 0%
20210507 11.9 12.52 11.81 12.43 4.98% 1.47% 0% 74467 0.9123 121.29 12.25 0% 0 0% 0 0% 0 0% 0%
20210506 11.58 11.92 11.58 11.84 1.28% 0.42% 0% 25394 0.2993 36.64 11.79 0% 0 0% 0 0% 0 0% 0%
20210430 11.92 12.03 11.61 11.69 -2.09% -0.6% 0% 32139 0.3781 40.82 11.76 0% 0 0% 0 0% 0 0% 0%
20210429 12 12.17 11.9 11.94 -0.91% -0.58% 0% 27855 0.3344 33.02 12.01 0% 0 0% 0 0% 0 0% 0%
20210428 12.33 12.34 11.89 12.05 -2.35% -0.58% 0% 34289 0.4156 35.34 12.12 0% 0 0% 0 0% 0 0% 0%
20210427 12.27 12.34 11.91 12.34 0.41% 1.82% 0% 42063 0.5096 38.34 12.12 0% 0 0% 0 0% 0 0% 0%
20210426 12.33 12.39 12.08 12.29 0.24% 0.57% 0% 44707 0.5465 33.71 12.22 0% 0 0% 0 0% 0 0% 0%
20210423 12.7 13.05 12.19 12.26 -4.07% -1.53% 0% 85063 1.0589 49.8 12.45 0% 0 0% 0 0% 0 0% 0%
20210422 13 13.22 12.61 12.78 -3.33% -0.39% 0% 98463 1.2634 50.38 12.83 0% 0 0% 0 0% 0 0% 0%
20210421 12.7 14 12.69 13.22 2.88% -1.05% 0% 120656 1.6124 55.04 13.36 0% 0 0% 0 0% 0 0% 0%
20210416 12.85 13.46 12.74 13.2 1.3% 1.07% 0% 119326 1.5582 54.61 13.06 0% 0 0% 0 0% 0 0% 0%
20210415 12.7 13.11 12.6 13.03 1.16% 1.09% 0% 108221 1.3952 48.06 12.89 0% 0 0% 0 0% 0 0% 0%
20210414 12.75 13.04 12.61 12.88 0.63% 0.31% 0% 96721 1.2422 44.33 12.84 0% 0 0% 0 0% 0 0% 0%
20210413 13.7 13.76 12.71 12.8 -8.05% -1.99% 0% 150613 1.967 72.19 13.06 0% 0 0% 0 0% 0 0% 0%
20210412 13.58 14.07 13.41 13.92 0.22% 1.31% 0% 141622 1.946 75.52 13.74 0% 0 0% 0 0% 0 0% 0%
20210409 15 15.4 13.89 13.89 -9.98% -2.32% 0% 241470 3.4326 141.77 14.22 0% 0 0% 0 0% 0 0% 0%
20210408 17.14 18.75 15.43 15.43 -9.98% -6.77% 0% 337943 5.5944 263.43 16.55 0% 0 0% 0 0% 0 0% 0%
20210407 15.4 17.14 14.71 17.14 10.01% 8.76% 0% 309119 4.8724 295.62 15.76 0% 0 0% 0 0% 0 0% 0%
20210406 15.58 15.58 14.44 15.58 10.03% 1.43% 0% 356881 5.4825 440.98 15.36 0% 0 0% 0 0% 0 0% 0%
20210402 14.13 14.16 14.13 14.16 10.02% 0.07% 0% 60191 0.8519 108.34 14.15 0% 0 0% 0 0% 0 0% 0%
20210401 11.52 12.87 11.41 12.87 10% 1.9% 0% 162806 2.0566 262.52 12.63 0% 0 0% 0 0% 0 0% 0%
20210330 11.05 11.2 10.81 11.2 0.81% 1.63% 0% 35088 0.3867 60.62 11.02 0% 0 0% 0 0% 0 0% 0%
20210329 10.9 11.3 10.85 11.11 2.3% 0.36% 0% 42062 0.4657 69.67 11.07 0% 0 0% 0 0% 0 0% 0%
20210326 10.73 11 10.58 10.86 -0.55% 0.56% 0% 45080 0.4867 69.16 10.8 0% 0 0% 0 0% 0 0% 0%
20201215 12.16 12.6 12.05 12.44 2.3% 1.14% 0% 31889 0.3923 50.65 12.3 0% 0 0% 0 0% 0 0% 0%
20201214 11.95 12.29 11.61 12.16 0.41% 1.42% 0% 38008 0.4558 58.02 11.99 0% 0 0% 0 0% 0 0% 0%
20201211 13.15 13.15 12.1 12.11 -7.98% -3.04% 0% 67240 0.8398 108.68 12.49 0% 0 0% 0 0% 0 0% 0%
20201210 13.07 13.26 12.75 13.16 -0.83% 0.77% 0% 63042 0.8232 112.48 13.06 0% 0 0% 0 0% 0 0% 0%
20201209 13.11 13.4 12.86 13.27 0.61% 0.76% 0% 69307 0.9131 132.92 13.17 0% 0 0% 0 0% 0 0% 0%
20201208 13.14 13.44 13.06 13.19 1.85% -0.38% 0% 62122 0.8228 127.28 13.24 0% 0 0% 0 0% 0 0% 0%
20201207 13.3 13.3 12.92 12.95 -1.89% -1.07% 0% 45947 0.6016 98.36 13.09 0% 0 0% 0 0% 0 0% 0%
20201204 13.26 13.33 12.89 13.2 -0.45% 0.69% 0% 52757 0.6917 111.41 13.11 0% 0 0% 0 0% 0 0% 0%
20201203 13.4 13.6 13.13 13.26 0.15% -0.3% 0% 61615 0.8193 125.51 13.3 0% 0 0% 0 0% 0 0% 0%
20201202 12.75 13.45 12.67 13.24 4.33% 1.3% 0% 91362 1.1938 159.47 13.07 0% 0 0% 0 0% 0 0% 0%
20201201 12.32 12.72 12.27 12.69 3.09% 1.28% 0% 40133 0.503 66.05 12.53 0% 0 0% 0 0% 0 0% 0%
20201130 12.3 12.48 12.22 12.31 0.24% -0.16% 0% 26575 0.3278 41.27 12.33 0% 0 0% 0 0% 0 0% 0%
20201127 12.51 12.55 12.12 12.28 -2.38% -0.24% 0% 35021 0.4312 50.14 12.31 0% 0 0% 0 0% 0 0% 0%
20201126 12.41 12.66 12.4 12.58 1.04% 0.48% 0% 29843 0.3736 41 12.52 0% 0 0% 0 0% 0 0% 0%
20201125 12.69 12.81 12.43 12.45 -2.2% -1.35% 0% 40264 0.5083 50.71 12.62 0% 0 0% 0 0% 0 0% 0%
20201124 12.85 12.88 12.6 12.73 -0.47% 0.24% 0% 37344 0.4744 41.24 12.7 0% 0 0% 0 0% 0 0% 0%
20201123 12.99 13.08 12.71 12.79 -0.78% -0.54% 0% 53957 0.6938 56.98 12.86 0% 0 0% 0 0% 0 0% 0%
20201120 12.92 13.19 12.77 12.89 -1.68% -0.31% 0% 78205 1.0113 80.54 12.93 0% 0 0% 0 0% 0 0% 0%
20201119 13.8 14.29 13.1 13.11 -1.65% -3.53% 0% 130814 1.7775 143.56 13.59 0% 0 0% 0 0% 0 0% 0%
20201118 12.73 13.45 12.63 13.33 4.14% 2.3% 0% 101590 1.3235 116.07 13.03 0% 0 0% 0 0% 0 0% 0%
20201117 13 13.22 12.65 12.8 -2.96% -0.62% 0% 64487 0.8307 76.71 12.88 0% 0 0% 0 0% 0 0% 0%
20201116 12.76 13.19 12.55 13.19 3.86% 1.85% 0% 75939 0.9835 94.1 12.95 0% 0 0% 0 0% 0 0% 0%
20201113 12.79 13.09 12.38 12.7 -1.85% 0.08% 0% 74461 0.9451 96.11 12.69 0% 0 0% 0 0% 0 0% 0%
20201112 13.19 13.4 12.69 12.94 -2.19% 0.23% 0% 99398 1.2832 136.72 12.91 0% 0 0% 0 0% 0 0% 0%
20201111 12.56 13.78 12.2 13.23 5.33% 1.3% 0% 152210 1.9884 230.92 13.06 0% 0 0% 0 0% 0 0% 0%
20201110 12.52 12.86 12.4 12.56 0.56% -0.71% 0% 90748 1.1484 165.68 12.65 0% 0 0% 0 0% 0 0% 0%
20201109 12.24 12.65 12.24 12.49 2.46% 0.16% 0% 86057 1.0729 174.21 12.47 0% 0 0% 0 0% 0 0% 0%
20201106 11.95 12.35 11.81 12.19 2.35% 0.83% 0% 69222 0.837 153.45 12.09 0% 0 0% 0 0% 0 0% 0%
20201105 11.9 12.08 11.71 11.91 0.68% 0% 0% 67037 0.7986 151.6 11.91 0% 0 0% 0 0% 0 0% 0%
20201104 11.53 11.89 11.34 11.83 3.32% 1.46% 0% 64349 0.7503 146.39 11.66 0% 0 0% 0 0% 0 0% 0%
20201103 11.14 11.63 11.1 11.45 2.88% 0.88% 0% 39912 0.4531 93.21 11.35 0% 0 0% 0 0% 0 0% 0%
20201102 10.97 11.17 10.93 11.13 2.3% 0.45% 0% 32964 0.3652 74.49 11.08 0% 0 0% 0 0% 0 0% 0%
20201030 11.35 11.37 10.87 10.88 -4.31% -2.07% 0% 44760 0.4972 97.85 11.11 0% 0 0% 0 0% 0 0% 0%
20201029 11.47 11.58 11.3 11.37 -2.82% -0.26% 0% 44563 0.5081 99.64 11.4 0% 0 0% 0 0% 0 0% 0%
20201028 11.68 11.79 11.59 11.7 -0.09% 0.09% 0% 26454 0.3092 60.59 11.69 0% 0 0% 0 0% 0 0% 0%
20201027 11.84 11.93 11.62 11.71 -1.76% -0.34% 0% 31977 0.3756 67 11.75 0% 0 0% 0 0% 0 0% 0%
20201026 11.8 11.92 11.66 11.92 1.02% 1.02% 0% 31233 0.3687 59.25 11.8 0% 0 0% 0 0% 0 0% 0%
20201023 12.3 12.36 11.79 11.8 -3.52% -2.4% 0% 53762 0.6502 86.81 12.09 0% 0 0% 0 0% 0 0% 0%
20201022 12.35 12.56 12.15 12.23 -1.21% -0.81% 0% 53217 0.6564 77.42 12.33 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