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. 建霖家居603408
    4. 返回上一页 刷新
股票代码（例：sh603408）       551条   (进入建霖家居股票专站) 建霖家居股票成本分析
相关股票: 公牛集团  欧派家居  太阳纸业  晨光股份  顾家家居  裕同科技  鸿博股份  索菲亚  慕思股份  箭牌家居  晨鸣纸业  仙鹤股份  东鹏控股  奥瑞金  岳阳林纸  志邦家居  山鹰国际  致欧科技  劲嘉股份  共创草坪  博汇纸业  紫江企业  喜临门  明月镜片  珠江钢琴  华旺科技  东风股份  浙江永强  美利云  蒙娜丽莎  宝钢包装  江山欧派  冠豪高新  好太太  新巨丰  五洲特纸  青山纸业  松霖科技  匠心家居  梦百合  华泰股份  永新股份  美盈森  
相关股吧: 603195股吧 603833股吧 002078股吧 603899股吧 603816股吧 002831股吧 002229股吧 002572股吧 001323股吧 001322股吧 000488股吧 603733股吧 003012股吧 002701股吧 600963股吧 603801股吧 600567股吧 301376股吧 002191股吧 605099股吧 600966股吧 600210股吧 603008股吧 301101股吧 002678股吧 605377股吧 601515股吧 002489股吧 000815股吧 002918股吧 601968股吧 603208股吧 600433股吧 603848股吧 301296股吧 605007股吧 600103股吧 603992股吧 301061股吧 603313股吧 600308股吧 002014股吧 002303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 11.12 11.28 11.09 11.26 1.62% 0.36% 0% 7774 0.0872 44.42 11.22 0% 0 0% 0 0% 0 0% 0%
20230927 11.08 11.19 11.01 11.08 -0.18% -0.09% 0% 10217 0.1133 54.12 11.09 0% 0 0% 0 0% 0 0% 0%
20230926 11.15 11.2 11.06 11.1 -0.8% -0.18% 0% 6167 0.0686 29.26 11.12 0% 0 0% 0 0% 0 0% 0%
20230925 11.2 11.29 11.13 11.19 -0.09% 0.09% 0% 7083 0.0792 30.78 11.18 0% 0 0% 0 0% 0 0% 0%
20230922 11.16 11.31 11.12 11.2 0.09% -0.18% 0% 12073 0.1354 50.43 11.22 0% 0 0% 0 0% 0 0% 0%
20230921 11.31 11.37 11.17 11.19 -1.32% -0.71% 0% 12566 0.1416 50.15 11.27 0% 0 0% 0 0% 0 0% 0%
20230920 11.15 11.44 11.15 11.34 0.8% -0.09% 0% 12276 0.1393 46.73 11.35 0% 0 0% 0 0% 0 0% 0%
20230919 11.3 11.32 11.15 11.25 -0.44% 0% 0% 9866 0.111 34.65 11.25 0% 0 0% 0 0% 0 0% 0%
20230918 11.02 11.34 10.99 11.3 2.26% 0.71% 0% 17599 0.1975 53.56 11.22 0% 0 0% 0 0% 0 0% 0%
20230915 11.35 11.35 11.03 11.05 -1.69% -0.63% 0% 11875 0.132 32.11 11.12 0% 0 0% 0 0% 0 0% 0%
20230914 11.41 11.41 11.04 11.24 -1.75% 0.36% 0% 20584 0.2305 54.61 11.2 0% 0 0% 0 0% 0 0% 0%
20230913 11.43 11.69 11.32 11.44 1.42% -0.52% 0% 30413 0.3497 80.45 11.5 0% 0 0% 0 0% 0 0% 0%
20230912 11.2 11.35 11.08 11.28 0.89% 0.36% 0% 19943 0.2241 51.36 11.24 0% 0 0% 0 0% 0 0% 0%
20230911 11.55 11.55 11.16 11.18 -2.36% -0.53% 0% 20461 0.2299 52.24 11.24 0% 0 0% 0 0% 0 0% 0%
20230908 11.46 11.67 11.4 11.45 -0.61% -0.17% 0% 21918 0.2514 55.28 11.47 0% 0 0% 0 0% 0 0% 0%
20230907 11.58 11.75 11.5 11.52 -0.09% -0.52% 0% 20785 0.2407 53.16 11.58 0% 0 0% 0 0% 0 0% 0%
20230906 11.67 11.69 11.47 11.53 -0.26% -0.17% 0% 24274 0.2803 62.93 11.55 0% 0 0% 0 0% 0 0% 0%
20230905 11.68 11.76 11.54 11.56 -1.2% -0.43% 0% 31489 0.3656 78.9 11.61 0% 0 0% 0 0% 0 0% 0%
20230904 11.42 11.78 11.42 11.7 3.36% 0.69% 0% 46334 0.5382 125.62 11.62 0% 0 0% 0 0% 0 0% 0%
20230901 11.26 11.37 11.22 11.32 0.98% 0.09% 0% 27136 0.3069 78.91 11.31 0% 0 0% 0 0% 0 0% 0%
20230831 11.19 11.3 11.04 11.21 0.27% 0.45% 0% 28332 0.3163 84.12 11.16 0% 0 0% 0 0% 0 0% 0%
20230830 10.93 11.22 10.88 11.18 3.04% 0.54% 0% 34510 0.3837 108.07 11.12 0% 0 0% 0 0% 0 0% 0%
20230829 10.33 10.87 10.33 10.85 4.23% 1.69% 0% 31350 0.3345 114.76 10.67 0% 0 0% 0 0% 0 0% 0%
20230828 10.55 10.66 10.33 10.41 2.06% -1.05% 0% 34348 0.3613 137.8 10.52 0% 0 0% 0 0% 0 0% 0%
20230825 10.19 10.5 10.16 10.2 0.2% -1.16% 0% 23668 0.2443 91.03 10.32 0% 0 0% 0 0% 0 0% 0%
20230824 10.32 10.35 10.07 10.18 -0.2% -0.49% 0% 20585 0.2105 84.28 10.23 0% 0 0% 0 0% 0 0% 0%
20230823 11 11.1 10.16 10.2 -7.78% -2.76% 0% 52232 0.5479 232.93 10.49 0% 0 0% 0 0% 0 0% 0%
20230822 11.05 11.12 10.68 11.06 0% 2.03% 0% 23302 0.2527 136.39 10.84 0% 0 0% 0 0% 0 0% 0%
20230821 11.01 11.25 10.97 11.06 0.45% -0.36% 0% 23181 0.2574 152.26 11.1 0% 0 0% 0 0% 0 0% 0%
20230818 10.99 11.08 10.94 11.01 0.27% 0% 0% 14882 0.1638 105.79 11.01 0% 0 0% 0 0% 0 0% 0%
20230817 10.76 11 10.6 10.98 2.43% 1.1% 0% 13487 0.1465 96.71 10.86 0% 0 0% 0 0% 0 0% 0%
20230816 10.69 10.82 10.6 10.72 0.09% 0% 0% 6837 0.0733 48.58 10.72 0% 0 0% 0 0% 0 0% 0%
20230815 10.64 10.77 10.64 10.71 0.19% 0.09% 0% 6366 0.0681 42.61 10.7 0% 0 0% 0 0% 0 0% 0%
20230814 10.63 10.69 10.47 10.69 0.47% 1.23% 0% 7109 0.0751 45.32 10.56 0% 0 0% 0 0% 0 0% 0%
20230811 10.81 10.81 10.62 10.64 -1.12% -0.65% 0% 5460 0.0585 32.28 10.71 0% 0 0% 0 0% 0 0% 0%
20230810 10.69 10.81 10.69 10.76 0.28% 0.09% 0% 6412 0.0689 37.76 10.75 0% 0 0% 0 0% 0 0% 0%
20230809 10.83 10.83 10.7 10.73 -0.83% -0.09% 0% 6176 0.0663 34.66 10.74 0% 0 0% 0 0% 0 0% 0%
20230808 10.83 10.83 10.69 10.82 0% 0.56% 0% 8458 0.091 41.6 10.76 0% 0 0% 0 0% 0 0% 0%
20230807 10.96 10.99 10.76 10.82 -1.1% -0.09% 0% 11387 0.1233 48.06 10.83 0% 0 0% 0 0% 0 0% 0%
20230804 10.97 11.05 10.92 10.94 -0.18% -0.36% 0% 11271 0.1237 44.68 10.98 0% 0 0% 0 0% 0 0% 0%
20230803 11 11.03 10.88 10.96 -0.09% 0.09% 0% 11419 0.125 36.36 10.95 0% 0 0% 0 0% 0 0% 0%
20230802 11.04 11.04 10.93 10.97 -0.27% -0.09% 0% 9639 0.1058 23.24 10.98 0% 0 0% 0 0% 0 0% 0%
20230801 11.02 11.08 10.94 11 0% 0% 0% 13298 0.1463 27.8 11 0% 0 0% 0 0% 0 0% 0%
20230731 10.95 11.14 10.86 11 1.38% -0.09% 0% 21175 0.2331 43.26 11.01 0% 0 0% 0 0% 0 0% 0%
20230728 10.64 10.92 10.6 10.85 2.07% 0.28% 0% 23077 0.2497 46.79 10.82 0% 0 0% 0 0% 0 0% 0%
20230727 10.73 10.83 10.6 10.63 -1.3% -0.37% 0% 13968 0.1491 28.09 10.67 0% 0 0% 0 0% 0 0% 0%
20230726 10.82 10.87 10.73 10.77 -0.28% -0.19% 0% 14664 0.1582 29.1 10.79 0% 0 0% 0 0% 0 0% 0%
20230725 10.55 10.93 10.55 10.8 3.35% 0.19% 0% 40894 0.441 81.19 10.78 0% 0 0% 0 0% 0 0% 0%
20230724 10.66 10.66 10.43 10.45 -1.97% -0.48% 0% 29298 0.3077 60.06 10.5 0% 0 0% 0 0% 0 0% 0%
20230721 11.29 11.29 10.57 10.66 -8.18% -1.48% 0% 74185 0.8027 158.42 10.82 0% 0 0% 0 0% 0 0% 0%
20230720 11.26 12.08 11.05 11.61 2.93% 0.17% 0% 106826 1.2379 280.49 11.59 0% 0 0% 0 0% 0 0% 0%
20230719 11.88 11.88 10.96 11.28 -0.97% -0.18% 0% 76795 0.868 252.96 11.3 0% 0 0% 0 0% 0 0% 0%
20230718 11.21 11.42 11.11 11.39 1.52% 1.24% 0% 23991 0.27 93.83 11.25 0% 0 0% 0 0% 0 0% 0%
20230717 11.07 11.24 10.95 11.22 1.72% 1.17% 0% 17344 0.1923 69.77 11.09 0% 0 0% 0 0% 0 0% 0%
20230714 11.15 11.15 10.91 11.03 0.36% 0.46% 0% 12775 0.1403 49.41 10.98 0% 0 0% 0 0% 0 0% 0%
20230713 10.73 11.01 10.73 10.99 2.61% 0.73% 0% 20935 0.2283 77.71 10.91 0% 0 0% 0 0% 0 0% 0%
20230712 10.94 10.94 10.68 10.71 -0.56% -0.46% 0% 11620 0.125 47.84 10.76 0% 0 0% 0 0% 0 0% 0%
20230711 10.6 10.77 10.6 10.77 1.6% 0.65% 0% 11883 0.1271 46.45 10.7 0% 0 0% 0 0% 0 0% 0%
20230710 10.42 10.65 10.36 10.6 1.92% 0.38% 0% 15572 0.1644 75.89 10.56 0% 0 0% 0 0% 0 0% 0%
20230707 10.39 10.46 10.36 10.4 0.1% -0.1% 0% 6918 0.072 33.14 10.41 0% 0 0% 0 0% 0 0% 0%
20230706 10.49 10.49 10.36 10.39 -1.05% -0.29% 0% 9464 0.0986 36.99 10.42 0% 0 0% 0 0% 0 0% 0%
20230705 10.59 10.67 10.47 10.5 -0.76% -0.57% 0% 10000 0.1056 41.51 10.56 0% 0 0% 0 0% 0 0% 0%
20230704 10.6 10.64 10.49 10.58 0% 0.09% 0% 10956 0.1158 47.15 10.57 0% 0 0% 0 0% 0 0% 0%
20230703 10.37 10.65 10.21 10.58 1.83% 0.57% 0% 19508 0.2053 83.13 10.52 0% 0 0% 0 0% 0 0% 0%
20230630 10.53 10.64 10.38 10.39 1.17% -0.86% 0% 21686 0.2273 94.36 10.48 0% 0 0% 0 0% 0 0% 0%
20230629 10.27 10.38 10.25 10.27 0% -0.39% 0% 7899 0.0814 35 10.31 0% 0 0% 0 0% 0 0% 0%
20230628 10.23 10.33 10.19 10.27 0% 0% 0% 9858 0.1012 41.05 10.27 0% 0 0% 0 0% 0 0% 0%
20230627 9.96 10.29 9.9 10.27 3.22% 1.48% 0% 13744 0.1391 54.27 10.12 0% 0 0% 0 0% 0 0% 0%
20230626 9.99 10 9.9 9.95 -0.5% 0.2% 0% 10580 0.1051 39.11 9.93 0% 0 0% 0 0% 0 0% 0%
20230621 10.07 10.12 9.97 10 -0.3% -0.3% 0% 11907 0.1194 41.74 10.03 0% 0 0% 0 0% 0 0% 0%
20230620 10.65 10.65 10.4 10.5 -1.41% 0% 0% 14812 0.1555 51.65 10.5 0% 0 0% 0 0% 0 0% 0%
20230619 10.85 10.85 10.64 10.65 -1.57% -0.65% 0% 8911 0.0955 28.64 10.72 0% 0 0% 0 0% 0 0% 0%
20230616 10.85 10.9 10.8 10.82 0.09% -0.18% 0% 8315 0.0901 24.13 10.84 0% 0 0% 0 0% 0 0% 0%
20230615 10.81 10.87 10.77 10.81 0.09% 0.09% 0% 10683 0.1154 30.84 10.8 0% 0 0% 0 0% 0 0% 0%
20230614 10.88 10.98 10.8 10.8 -0.46% -0.64% 0% 9576 0.1041 28.93 10.87 0% 0 0% 0 0% 0 0% 0%
20230613 10.75 10.9 10.73 10.85 0.28% 0.18% 0% 6390 0.0692 20.25 10.83 0% 0 0% 0 0% 0 0% 0%
20230612 10.62 10.84 10.58 10.82 1.69% 0.74% 0% 6818 0.0732 22.25 10.74 0% 0 0% 0 0% 0 0% 0%
20230609 10.76 10.79 10.62 10.64 -1.02% -0.37% 0% 6488 0.0693 21.71 10.68 0% 0 0% 0 0% 0 0% 0%
20230608 10.72 10.8 10.67 10.75 0.28% 0.09% 0% 5325 0.0572 18.66 10.74 0% 0 0% 0 0% 0 0% 0%
20230607 10.77 10.82 10.66 10.72 -0.19% -0.19% 0% 6073 0.0652 22.68 10.74 0% 0 0% 0 0% 0 0% 0%
20230606 10.89 10.9 10.72 10.74 -1.38% -0.74% 0% 6736 0.0729 26.4 10.82 0% 0 0% 0 0% 0 0% 0%
20230605 10.93 10.93 10.8 10.89 0% 0.18% 0% 6736 0.0732 29.86 10.87 0% 0 0% 0 0% 0 0% 0%
20230602 10.76 10.92 10.64 10.89 1.78% 0.55% 0% 10655 0.1154 55.37 10.83 0% 0 0% 0 0% 0 0% 0%
20230601 10.64 10.72 10.55 10.7 0.94% 0.38% 0% 7611 0.0811 26.26 10.66 0% 0 0% 0 0% 0 0% 0%
20230531 10.64 10.67 10.57 10.6 -0.28% -0.09% 0% 5032 0.0534 18.6 10.61 0% 0 0% 0 0% 0 0% 0%
20230530 10.6 10.65 10.49 10.63 0.09% 0.47% 0% 10243 0.1084 52.02 10.58 0% 0 0% 0 0% 0 0% 0%
20230529 10.8 10.85 10.6 10.62 -1.67% -0.65% 0% 10487 0.1121 53.1 10.69 0% 0 0% 0 0% 0 0% 0%
20230526 10.85 10.85 10.66 10.8 0% 0.09% 0% 13515 0.1458 66.28 10.79 0% 0 0% 0 0% 0 0% 0%
20230525 10.81 10.88 10.66 10.8 -0.28% 0.47% 0% 12331 0.1325 59.06 10.75 0% 0 0% 0 0% 0 0% 0%
20230524 10.81 10.95 10.79 10.83 -0.82% -0.46% 0% 16622 0.1808 76.71 10.88 0% 0 0% 0 0% 0 0% 0%
20230523 10.92 11.01 10.87 10.92 0.09% -0.18% 0% 17442 0.1909 76.38 10.94 0% 0 0% 0 0% 0 0% 0%
20230522 10.8 10.92 10.73 10.91 1.49% 0.65% 0% 16565 0.1795 61.9 10.84 0% 0 0% 0 0% 0 0% 0%
20230519 10.64 10.78 10.53 10.75 1.03% 0.56% 0% 11263 0.1204 35.06 10.69 0% 0 0% 0 0% 0 0% 0%
20230518 10.64 10.68 10.6 10.64 0% 0.09% 0% 8115 0.0863 24.34 10.63 0% 0 0% 0 0% 0 0% 0%
20230517 10.53 10.64 10.5 10.64 1.33% 0.66% 0% 9576 0.1012 27.82 10.57 0% 0 0% 0 0% 0 0% 0%
20230516 10.56 10.56 10.47 10.5 -0.19% 0% 0% 6885 0.0723 19.1 10.5 0% 0 0% 0 0% 0 0% 0%
20230515 10.5 10.53 10.35 10.52 0.57% 0.67% 0% 11966 0.1251 31.61 10.45 0% 0 0% 0 0% 0 0% 0%
20230510 10.33 10.48 10.3 10.44 1.16% 0.29% 0% 15597 0.1623 54.78 10.41 0% 0 0% 0 0% 0 0% 0%
20230509 10.29 10.41 10.24 10.32 0.29% -0.1% 0% 17722 0.1831 46.29 10.33 0% 0 0% 0 0% 0 0% 0%
20230508 10.37 10.43 10.22 10.29 -0.58% 0% 0% 29284 0.3012 77.84 10.29 0% 0 0% 0 0% 0 0% 0%
20230505 10.62 10.64 10.26 10.35 -2.63% -0.38% 0% 54096 0.5619 147.76 10.39 0% 0 0% 0 0% 0 0% 0%
20230504 11.39 11.4 10.52 10.63 -8.91% -0.93% 0% 61728 0.6624 192.85 10.73 0% 0 0% 0 0% 0 0% 0%
20230428 11.66 11.74 11.59 11.67 0.26% 0% 0% 12303 0.1436 49.21 11.67 0% 0 0% 0 0% 0 0% 0%
20230427 11.51 11.7 11.32 11.64 1.48% 0.52% 0% 12250 0.1418 47.88 11.58 0% 0 0% 0 0% 0 0% 0%
20230426 11.13 11.48 11.01 11.47 2.96% 0.97% 0% 13861 0.1574 52.11 11.36 0% 0 0% 0 0% 0 0% 0%
20230425 11.36 11.46 10.9 11.14 -2.62% 0.18% 0% 18526 0.206 69.27 11.12 0% 0 0% 0 0% 0 0% 0%
20230424 11.48 11.49 11.2 11.44 -0.17% 0.62% 0% 15615 0.1776 60.87 11.37 0% 0 0% 0 0% 0 0% 0%
20230421 11.81 11.81 11.4 11.46 -2.55% -1.12% 0% 14630 0.1696 55.62 11.59 0% 0 0% 0 0% 0 0% 0%
20230420 11.82 11.84 11.67 11.76 -0.51% 0.26% 0% 9264 0.1087 35.84 11.73 0% 0 0% 0 0% 0 0% 0%
20230419 12 12.02 11.8 11.82 -1.91% -0.42% 0% 16575 0.1967 62.93 11.87 0% 0 0% 0 0% 0 0% 0%
20230418 11.99 12.05 11.89 12.05 0.75% 0.67% 0% 14458 0.1731 53.6 11.97 0% 0 0% 0 0% 0 0% 0%
20230417 11.95 12.02 11.88 11.96 0% 0.34% 0% 12949 0.1544 45.72 11.92 0% 0 0% 0 0% 0 0% 0%
20230414 11.83 12 11.78 11.96 1.36% 0.42% 0% 15682 0.1868 53.12 11.91 0% 0 0% 0 0% 0 0% 0%
20230413 11.72 11.92 11.72 11.8 0.17% 0% 0% 15914 0.1878 50.92 11.8 0% 0 0% 0 0% 0 0% 0%
20230412 11.74 11.81 11.66 11.78 0.68% 0.34% 0% 11766 0.1381 37.24 11.74 0% 0 0% 0 0% 0 0% 0%
20230411 11.69 11.84 11.57 11.7 0.17% 0.34% 0% 12105 0.1411 36.95 11.66 0% 0 0% 0 0% 0 0% 0%
20230410 11.9 11.95 11.64 11.68 -1.6% -0.34% 0% 18843 0.2209 54.37 11.72 0% 0 0% 0 0% 0 0% 0%
20230407 11.78 11.94 11.75 11.87 0.76% -0.08% 0% 11520 0.1369 33.27 11.88 0% 0 0% 0 0% 0 0% 0%
20230406 11.96 11.99 11.75 11.78 -1.26% -0.25% 0% 16820 0.1987 45.63 11.81 0% 0 0% 0 0% 0 0% 0%
20230404 12.25 12.25 11.86 11.93 -1.81% -0.42% 0% 20573 0.2465 52.56 11.98 0% 0 0% 0 0% 0 0% 0%
20230403 12.09 12.26 12.02 12.15 0.5% -0.08% 0% 22196 0.2699 48.05 12.16 0% 0 0% 0 0% 0 0% 0%
20230331 12 12.2 11.95 12.09 0.75% 0.08% 0% 15585 0.1883 28.47 12.08 0% 0 0% 0 0% 0 0% 0%
20230330 12.11 12.12 11.86 12 -0.5% 0.17% 0% 16289 0.1951 30.33 11.98 0% 0 0% 0 0% 0 0% 0%
20230329 12.15 12.27 12 12.06 -1.15% -0.25% 0% 16515 0.1996 32.15 12.09 0% 0 0% 0 0% 0 0% 0%
20230328 12.26 12.48 12.13 12.2 -0.08% -0.41% 0% 22124 0.2711 44.15 12.25 0% 0 0% 0 0% 0 0% 0%
20230327 12.56 12.58 12.13 12.21 -2.79% -0.33% 0% 36529 0.4476 73.41 12.25 0% 0 0% 0 0% 0 0% 0%
20230324 12.55 12.74 12.48 12.56 0.16% -0.08% 0% 25702 0.3232 54.97 12.57 0% 0 0% 0 0% 0 0% 0%
20230323 12.69 12.69 12.43 12.54 -0.4% 0% 0% 32460 0.4069 87.39 12.54 0% 0 0% 0 0% 0 0% 0%
20230322 12.85 12.93 12.53 12.59 -1.18% -0.47% 0% 42467 0.5374 99.95 12.65 0% 0 0% 0 0% 0 0% 0%
20230321 12.56 12.85 12.36 12.74 3.16% 1.11% 0% 101368 1.2768 259.52 12.6 0% 0 0% 0 0% 0 0% 0%
20230320 11.63 12.68 11.54 12.35 7.11% -0.96% 0% 106814 1.3316 345.22 12.47 0% 0 0% 0 0% 0 0% 0%
20230317 11.42 11.63 11.41 11.53 1.23% -0.17% 0% 8926 0.1031 37.91 11.55 0% 0 0% 0 0% 0 0% 0%
20230316 11.55 11.56 11.39 11.39 -1.39% -0.7% 0% 10015 0.1149 41.76 11.47 0% 0 0% 0 0% 0 0% 0%
20230315 11.45 11.57 11.4 11.55 1.49% 0.26% 0% 9055 0.1043 37.23 11.52 0% 0 0% 0 0% 0 0% 0%
20230314 11.67 11.73 11.32 11.38 -2.32% -0.96% 0% 14008 0.161 56.66 11.49 0% 0 0% 0 0% 0 0% 0%
20230313 11.78 11.82 11.59 11.65 -0.6% -0.09% 0% 11508 0.1342 48.03 11.66 0% 0 0% 0 0% 0 0% 0%
20230310 11.91 11.96 11.68 11.72 -2.01% -0.51% 0% 13654 0.1608 57.28 11.78 0% 0 0% 0 0% 0 0% 0%
20230309 12.02 12.02 11.85 11.96 -0.25% 0.42% 0% 9827 0.117 40.4 11.91 0% 0 0% 0 0% 0 0% 0%
20230308 11.84 11.99 11.81 11.99 1.27% 0.67% 0% 12532 0.1493 48.17 11.91 0% 0 0% 0 0% 0 0% 0%
20230307 12.13 12.13 11.83 11.84 -1.99% -1% 0% 18530 0.2217 69.55 11.96 0% 0 0% 0 0% 0 0% 0%
20230306 12.16 12.25 12 12.08 -0.66% -0.25% 0% 17259 0.209 64.15 12.11 0% 0 0% 0 0% 0 0% 0%
20230303 12.3 12.38 12.13 12.16 -1.54% -0.49% 0% 14457 0.1767 51.47 12.22 0% 0 0% 0 0% 0 0% 0%
20230302 12.21 12.49 12.18 12.35 0.49% -0.24% 0% 17643 0.2184 62.76 12.38 0% 0 0% 0 0% 0 0% 0%
20230301 12.29 12.32 12.19 12.29 0.41% 0.24% 0% 15679 0.1922 53.1 12.26 0% 0 0% 0 0% 0 0% 0%
20230228 12.2 12.3 12.09 12.24 0.49% 0.33% 0% 17384 0.212 57.41 12.2 0% 0 0% 0 0% 0 0% 0%
20230227 12.18 12.38 12.14 12.18 -0.41% -0.57% 0% 19276 0.2361 62.81 12.25 0% 0 0% 0 0% 0 0% 0%
20230224 12.14 12.3 12.04 12.23 1.24% 0.41% 0% 19032 0.2319 58.97 12.18 0% 0 0% 0 0% 0 0% 0%
20230223 12 12.29 12 12.08 0.67% -0.49% 0% 23989 0.2913 73.66 12.14 0% 0 0% 0 0% 0 0% 0%
20230222 11.98 12.02 11.93 12 0.08% 0.17% 0% 12883 0.1544 39.36 11.98 0% 0 0% 0 0% 0 0% 0%
20230221 12.05 12.15 11.93 11.99 -0.42% -0.25% 0% 17988 0.2162 54.03 12.02 0% 0 0% 0 0% 0 0% 0%
20230220 11.73 12.06 11.73 12.04 2.73% 0.75% 0% 26029 0.3111 77.1 11.95 0% 0 0% 0 0% 0 0% 0%
20230217 11.68 11.87 11.66 11.72 0.17% -0.34% 0% 13899 0.1635 41.27 11.76 0% 0 0% 0 0% 0 0% 0%
20230216 11.96 11.99 11.61 11.7 -2.01% -1.18% 0% 18800 0.2225 53.67 11.84 0% 0 0% 0 0% 0 0% 0%
20230215 11.95 11.97 11.88 11.94 -0.08% 0.08% 0% 13449 0.1605 37.76 11.93 0% 0 0% 0 0% 0 0% 0%
20230214 11.9 11.97 11.86 11.95 0.42% 0.17% 0% 13163 0.1571 33.6 11.93 0% 0 0% 0 0% 0 0% 0%
20230213 11.8 11.91 11.72 11.9 1.02% 0.42% 0% 15891 0.1883 38.07 11.85 0% 0 0% 0 0% 0 0% 0%
20230210 11.71 11.84 11.7 11.78 -0.08% 0.08% 0% 13917 0.1638 33.01 11.77 0% 0 0% 0 0% 0 0% 0%
20230209 11.61 11.8 11.61 11.79 1.46% 0.6% 0% 16312 0.1911 38.24 11.72 0% 0 0% 0 0% 0 0% 0%
20230208 11.71 11.73 11.61 11.62 -0.68% -0.34% 0% 11336 0.1322 26.22 11.66 0% 0 0% 0 0% 0 0% 0%
20230207 11.62 11.7 11.58 11.7 1.21% 0.43% 0% 16735 0.1949 37.28 11.65 0% 0 0% 0 0% 0 0% 0%
20230206 11.58 11.69 11.55 11.56 -0.69% -0.43% 0% 12782 0.1484 26.89 11.61 0% 0 0% 0 0% 0 0% 0%
20230203 11.59 11.66 11.53 11.64 0.61% 0.34% 0% 17646 0.2047 36.54 11.6 0% 0 0% 0 0% 0 0% 0%
20230202 11.58 11.64 11.53 11.57 -0.17% 0% 0% 18767 0.2172 39.99 11.57 0% 0 0% 0 0% 0 0% 0%
20230201 11.5 11.59 11.43 11.59 0.78% 0.7% 0% 23848 0.2744 51.41 11.51 0% 0 0% 0 0% 0 0% 0%
20230131 11.37 11.5 11.33 11.5 1.23% 0.61% 0% 17298 0.1977 41.21 11.43 0% 0 0% 0 0% 0 0% 0%
20230130 11.45 11.47 11.34 11.36 0.26% -0.18% 0% 16082 0.183 41.66 11.38 0% 0 0% 0 0% 0 0% 0%
20230120 11.28 11.37 11.24 11.33 0.62% 0.35% 0% 11502 0.1299 30.72 11.29 0% 0 0% 0 0% 0 0% 0%
20230119 11.26 11.34 11.23 11.26 -0.09% 0% 0% 8886 0.1001 42.39 11.26 0% 0 0% 0 0% 0 0% 0%
20230118 11.34 11.4 11.23 11.27 -0.35% -0.18% 0% 13159 0.1486 35.7 11.29 0% 0 0% 0 0% 0 0% 0%
20230117 11.36 11.48 11.27 11.31 -0.44% -0.35% 0% 10949 0.1243 31.11 11.35 0% 0 0% 0 0% 0 0% 0%
20230116 11.3 11.45 11.3 11.36 -0.44% 0.09% 0% 20040 0.2275 62.17 11.35 0% 0 0% 0 0% 0 0% 0%
20230113 11.36 11.56 11.28 11.41 -0.95% 0% 0% 19092 0.2178 62.25 11.41 0% 0 0% 0 0% 0 0% 0%
20230112 11.05 11.55 11.05 11.52 4.07% 1.41% 0% 33735 0.3833 111.63 11.36 0% 0 0% 0 0% 0 0% 0%
20230111 11.24 11.24 11.01 11.07 0.09% -0.45% 0% 9984 0.111 34.45 11.12 0% 0 0% 0 0% 0 0% 0%
20230110 11.05 11.26 10.95 11.06 -1.16% -0.09% 0% 10328 0.1143 34.13 11.07 0% 0 0% 0 0% 0 0% 0%
20230109 11.12 11.27 11.03 11.19 0.9% 0.45% 0% 19287 0.2149 62.44 11.14 0% 0 0% 0 0% 0 0% 0%
20230106 11.1 11.29 11.08 11.09 -0.89% -0.81% 0% 15298 0.171 52.15 11.18 0% 0 0% 0 0% 0 0% 0%
20230105 11.12 11.22 10.98 11.19 0.9% 0.63% 0% 16072 0.1788 57.52 11.12 0% 0 0% 0 0% 0 0% 0%
20230104 10.94 11.12 10.83 11.09 1.65% 0.73% 0% 18754 0.2064 70.3 11.01 0% 0 0% 0 0% 0 0% 0%
20230103 10.82 10.95 10.78 10.91 0.46% 0.55% 0% 14780 0.1604 58.57 10.85 0% 0 0% 0 0% 0 0% 0%
20221230 10.67 10.94 10.59 10.86 1.78% 0.74% 0% 17317 0.1866 129.4 10.78 0% 0 0% 0 0% 0 0% 0%
20221229 10.73 10.81 10.63 10.67 -0.56% -0.37% 0% 10637 0.1139 45.41 10.71 0% 0 0% 0 0% 0 0% 0%
20221228 10.94 10.98 10.71 10.73 -1.47% -0.56% 0% 9796 0.1057 43 10.79 0% 0 0% 0 0% 0 0% 0%
20221227 10.8 11 10.71 10.89 0.93% 0.37% 0% 13185 0.1431 59.44 10.85 0% 0 0% 0 0% 0 0% 0%
20221226 10.94 11 10.76 10.79 -1.46% -0.55% 0% 16906 0.1834 77.39 10.85 0% 0 0% 0 0% 0 0% 0%
20221223 10.92 11.14 10.83 10.95 0.18% -0.09% 0% 10645 0.1167 49.57 10.96 0% 0 0% 0 0% 0 0% 0%
20221222 11.12 11.22 10.9 10.93 -1.53% -1.18% 0% 7613 0.0842 35.09 11.06 0% 0 0% 0 0% 0 0% 0%
20221221 11.16 11.2 11.08 11.1 -0.09% -0.27% 0% 7222 0.0804 33.58 11.13 0% 0 0% 0 0% 0 0% 0%
20221220 11.07 11.29 11.02 11.11 -1.07% -0.09% 0% 10180 0.1132 44.51 11.12 0% 0 0% 0 0% 0 0% 0%
20221219 11.3 11.52 11.2 11.23 -0.62% -0.8% 0% 14199 0.1607 60.88 11.32 0% 0 0% 0 0% 0 0% 0%
20221216 11.48 11.49 11.25 11.3 -1.31% -0.18% 0% 9017 0.1021 38.14 11.32 0% 0 0% 0 0% 0 0% 0%
20221215 11.59 11.61 11.42 11.45 -0.17% -0.26% 0% 8738 0.1003 35.24 11.48 0% 0 0% 0 0% 0 0% 0%
20221214 11.59 11.69 11.45 11.47 -1.63% -0.69% 0% 10079 0.1164 67.17 11.55 0% 0 0% 0 0% 0 0% 0%
20221213 11.45 11.7 11.41 11.66 2.19% 0.87% 0% 14337 0.1658 52.46 11.56 0% 0 0% 0 0% 0 0% 0%
20221212 11.66 11.72 11.38 11.41 -2.23% -0.78% 0% 14901 0.1713 50.66 11.5 0% 0 0% 0 0% 0 0% 0%
20221209 11.64 11.69 11.47 11.67 0.17% 0.69% 0% 9624 0.1115 32.09 11.59 0% 0 0% 0 0% 0 0% 0%
20221208 11.61 11.69 11.55 11.65 0.09% 0.34% 0% 9170 0.1065 31.14 11.61 0% 0 0% 0 0% 0 0% 0%
20221207 11.79 11.79 11.61 11.64 -1.52% -0.43% 0% 13835 0.1617 45.98 11.69 0% 0 0% 0 0% 0 0% 0%
20221206 11.86 11.87 11.71 11.82 -0.17% 0.25% 0% 13908 0.164 46.61 11.79 0% 0 0% 0 0% 0 0% 0%
20221205 11.95 11.97 11.81 11.84 -0.75% -0.34% 0% 14398 0.171 48.36 11.88 0% 0 0% 0 0% 0 0% 0%
20221202 11.76 11.97 11.66 11.93 1.27% 0.59% 0% 15283 0.1813 50.39 11.86 0% 0 0% 0 0% 0 0% 0%
20221201 11.95 12.08 11.77 11.78 -1.17% -0.76% 0% 16346 0.1941 54.98 11.87 0% 0 0% 0 0% 0 0% 0%
20221130 12.23 12.24 11.86 11.92 -2.13% -0.91% 0% 20517 0.2468 72.15 12.03 0% 0 0% 0 0% 0 0% 0%
20221129 11.73 12.45 11.68 12.18 4.46% 0.74% 0% 34083 0.4121 125.8 12.09 0% 0 0% 0 0% 0 0% 0%
20221128 11.7 11.74 11.43 11.66 -0.77% 0.43% 0% 24489 0.2842 94.33 11.61 0% 0 0% 0 0% 0 0% 0%
20221125 11.71 11.81 11.66 11.75 -0.25% 0.17% 0% 6914 0.0811 27.17 11.73 0% 0 0% 0 0% 0 0% 0%
20221124 11.63 11.84 11.62 11.78 1.82% 0.17% 0% 11280 0.1327 41.94 11.76 0% 0 0% 0 0% 0 0% 0%
20221123 11.78 11.87 11.55 11.57 -2.36% -0.6% 0% 13750 0.1601 50.54 11.64 0% 0 0% 0 0% 0 0% 0%
20221122 11.82 11.99 11.74 11.85 0.08% -0.25% 0% 12715 0.151 45.93 11.88 0% 0 0% 0 0% 0 0% 0%
20221121 11.71 11.95 11.6 11.84 1.63% 0.17% 0% 19074 0.2255 63.38 11.82 0% 0 0% 0 0% 0 0% 0%
20221118 11.84 11.85 11.62 11.65 -1.19% -0.51% 0% 11430 0.1339 34.68 11.71 0% 0 0% 0 0% 0 0% 0%
20221117 11.76 11.82 11.68 11.79 0.26% 0.26% 0% 8341 0.0981 24.28 11.76 0% 0 0% 0 0% 0 0% 0%
20221116 11.77 11.85 11.64 11.76 0.34% -0.25% 0% 8729 0.1029 25.26 11.79 0% 0 0% 0 0% 0 0% 0%
20221115 11.71 11.76 11.62 11.72 0.34% 0.17% 0% 13390 0.1567 37.78 11.7 0% 0 0% 0 0% 0 0% 0%
20221114 11.61 11.78 11.53 11.68 1.3% 0.09% 0% 15969 0.1864 42.93 11.67 0% 0 0% 0 0% 0 0% 0%
20221111 11.54 11.7 11.42 11.53 0.96% -0.26% 0% 14041 0.1623 37.47 11.56 0% 0 0% 0 0% 0 0% 0%
20221110 11.31 11.45 11.31 11.42 0.26% 0.18% 0% 7701 0.0878 20.39 11.4 0% 0 0% 0 0% 0 0% 0%
20221109 11.4 11.54 11.32 11.39 0.8% -0.44% 0% 14648 0.1676 38.64 11.44 0% 0 0% 0 0% 0 0% 0%
20221108 11.35 11.5 11.25 11.3 -0.96% -0.35% 0% 11739 0.1331 30.88 11.34 0% 0 0% 0 0% 0 0% 0%
20221107 11.35 11.48 11.23 11.41 1.15% 0.26% 0% 19693 0.2241 53.8 11.38 0% 0 0% 0 0% 0 0% 0%
20221104 11.02 11.35 11.02 11.28 0.98% 0.27% 0% 14511 0.1633 41.32 11.25 0% 0 0% 0 0% 0 0% 0%
20221103 11.11 11.23 11.05 11.17 0.63% 0.09% 0% 10055 0.1122 30.11 11.16 0% 0 0% 0 0% 0 0% 0%
20221102 11.13 11.24 11.05 11.1 -0.27% -0.27% 0% 12499 0.1391 37.34 11.13 0% 0 0% 0 0% 0 0% 0%
20221101 10.7 11.13 10.69 11.13 4.21% 1.64% 0% 22141 0.2425 66.73 10.95 0% 0 0% 0 0% 0 0% 0%
20221031 10.5 10.75 10.42 10.68 1.33% 1.04% 0% 17595 0.186 54.5 10.57 0% 0 0% 0 0% 0 0% 0%
20221028 10.82 10.87 10.49 10.54 -3.13% -1.5% 0% 11926 0.1276 37.33 10.7 0% 0 0% 0 0% 0 0% 0%
20221027 10.75 10.91 10.7 10.88 1.49% 0.46% 0% 9444 0.1023 28.81 10.83 0% 0 0% 0 0% 0 0% 0%
20221026 10.58 10.76 10.58 10.72 1.13% 0.09% 0% 14112 0.1511 42.57 10.71 0% 0 0% 0 0% 0 0% 0%
20221025 10.69 10.8 10.58 10.6 -1.21% -0.66% 0% 13360 0.1426 39.66 10.67 0% 0 0% 0 0% 0 0% 0%
20221024 10.9 11.01 10.73 10.73 -1.11% -1.56% 0% 14619 0.1593 45.75 10.9 0% 0 0% 0 0% 0 0% 0%
20221021 10.85 10.97 10.83 10.85 -0.37% -0.37% 0% 7941 0.0865 25.34 10.89 0% 0 0% 0 0% 0 0% 0%
20221020 10.94 11.08 10.86 10.89 -1% -0.55% 0% 8369 0.0916 25.48 10.95 0% 0 0% 0 0% 0 0% 0%
20221019 11.02 11.09 10.97 11 -0.18% -0.18% 0% 7983 0.088 23.83 11.02 0% 0 0% 0 0% 0 0% 0%
20221018 11.13 11.13 11 11.02 -0.18% -0.27% 0% 8054 0.089 23.64 11.05 0% 0 0% 0 0% 0 0% 0%
20221017 10.92 11.08 10.85 11.04 1.19% 0.36% 0% 14168 0.1559 40.52 11 0% 0 0% 0 0% 0 0% 0%
20220720 11.48 11.64 11.48 11.56 0.17% 0.17% 0% 5684 0.0656 24.09 11.54 0% 0 0% 0 0% 0 0% 0%
20220719 11.4 11.55 11.34 11.54 1.14% 0.61% 0% 7881 0.0904 32.7 11.47 0% 0 0% 0 0% 0 0% 0%
20220718 11.26 11.42 11.22 11.41 1.69% 0.26% 0% 8130 0.0925 33.19 11.38 0% 0 0% 0 0% 0 0% 0%
20220715 11.35 11.4 11.16 11.22 -1.15% -0.44% 0% 7091 0.0799 28.81 11.27 0% 0 0% 0 0% 0 0% 0%
20220714 11.25 11.43 11.2 11.35 0.89% 0.18% 0% 6875 0.0779 28 11.33 0% 0 0% 0 0% 0 0% 0%
20220713 11.29 11.34 11.18 11.25 0.36% -0.09% 0% 6323 0.0712 25.1 11.26 0% 0 0% 0 0% 0 0% 0%
20220712 11.42 11.42 11.2 11.21 -1.84% -0.71% 0% 10950 0.1236 42.34 11.29 0% 0 0% 0 0% 0 0% 0%
20220711 11.55 11.73 11.26 11.42 0.26% -0.35% 0% 16488 0.189 63.7 11.46 0% 0 0% 0 0% 0 0% 0%
20220708 11.36 11.5 11.3 11.39 0.89% -0.26% 0% 6690 0.0764 26.36 11.42 0% 0 0% 0 0% 0 0% 0%
20220707 11.39 11.4 11.25 11.29 -0.18% -0.09% 0% 5743 0.0649 22.02 11.3 0% 0 0% 0 0% 0 0% 0%
20220706 11.5 11.52 11.2 11.31 -1.65% -0.35% 0% 9413 0.1068 35.55 11.35 0% 0 0% 0 0% 0 0% 0%
20220705 11.65 11.73 11.39 11.5 -1.29% -0.17% 0% 9776 0.1126 36.65 11.52 0% 0 0% 0 0% 0 0% 0%
20220704 11.6 11.76 11.55 11.65 0.09% 0.26% 0% 6859 0.0797 23.83 11.62 0% 0 0% 0 0% 0 0% 0%
20220701 11.77 11.8 11.6 11.64 -0.51% -0.43% 0% 7563 0.0884 24.82 11.69 0% 0 0% 0 0% 0 0% 0%
20220630 11.62 11.84 11.62 11.7 0.43% -0.59% 0% 11227 0.1321 36.23 11.77 0% 0 0% 0 0% 0 0% 0%
20220629 11.8 11.88 11.64 11.65 -1.27% -1.02% 0% 13071 0.1538 41.12 11.77 0% 0 0% 0 0% 0 0% 0%
20220628 11.66 11.86 11.64 11.8 0.51% 0.68% 0% 14628 0.1715 45.58 11.72 0% 0 0% 0 0% 0 0% 0%
20220627 11.77 11.85 11.67 11.74 0.09% 0% 0% 10241 0.1202 31.91 11.74 0% 0 0% 0 0% 0 0% 0%
20220624 11.72 11.83 11.58 11.73 0.69% 0% 0% 10646 0.1249 33.34 11.73 0% 0 0% 0 0% 0 0% 0%
20220623 11.6 11.7 11.54 11.65 0.17% 0.43% 0% 10582 0.1228 32.99 11.6 0% 0 0% 0 0% 0 0% 0%
20220622 11.86 11.91 11.6 11.63 -1.94% -0.77% 0% 14929 0.1749 47.22 11.72 0% 0 0% 0 0% 0 0% 0%
20220621 11.57 12.34 11.53 11.86 1.54% -1.33% 0% 31955 0.3841 104.57 12.02 0% 0 0% 0 0% 0 0% 0%
20220620 11.35 11.87 11.35 11.68 3% 0.34% 0% 25592 0.2978 87.16 11.64 0% 0 0% 0 0% 0 0% 0%
20220617 11.4 11.53 11.21 11.34 -0.87% -0.09% 0% 15168 0.1722 53.16 11.35 0% 0 0% 0 0% 0 0% 0%
20220616 11.28 11.53 11.17 11.44 2.05% 0.53% 0% 19862 0.226 71.37 11.38 0% 0 0% 0 0% 0 0% 0%
20220615 11.31 11.34 11.18 11.21 -0.27% -0.44% 0% 15655 0.1762 56.63 11.26 0% 0 0% 0 0% 0 0% 0%
20220614 11.06 11.24 10.88 11.24 0.81% 1.35% 0% 15919 0.1765 56.79 11.09 0% 0 0% 0 0% 0 0% 0%
20220613 11.23 11.25 11.08 11.15 -0.8% 0.09% 0% 8856 0.0987 32.68 11.14 0% 0 0% 0 0% 0 0% 0%
20220610 11.12 11.26 11.06 11.24 0.36% 0.36% 0% 9032 0.1012 33.64 11.2 0% 0 0% 0 0% 0 0% 0%
20220609 11.26 11.34 11.15 11.2 -0.62% -0.27% 0% 9342 0.1049 34.78 11.23 0% 0 0% 0 0% 0 0% 0%
20220608 11.27 11.4 11.1 11.27 -0.53% 0.27% 0% 12790 0.1438 47.9 11.24 0% 0 0% 0 0% 0 0% 0%
20220607 11.38 11.54 11.25 11.33 0% -0.26% 0% 11246 0.1277 42.26 11.36 0% 0 0% 0 0% 0 0% 0%
20220606 11.25 11.45 11.15 11.33 0.71% 0.18% 0% 10632 0.1202 40.08 11.31 0% 0 0% 0 0% 0 0% 0%
20220602 11.29 11.35 11.21 11.25 0% 0% 0% 8850 0.0996 33.34 11.25 0% 0 0% 0 0% 0 0% 0%
20220601 11.59 11.7 11.48 11.64 0.34% 0% 0% 14654 0.1706 56.68 11.64 0% 0 0% 0 0% 0 0% 0%
20220531 11.4 11.62 11.4 11.6 1.31% 0.61% 0% 15011 0.1731 59.66 11.53 0% 0 0% 0 0% 0 0% 0%
20220530 11.38 11.45 11.32 11.45 0.79% 0.53% 0% 7767 0.0885 31.26 11.39 0% 0 0% 0 0% 0 0% 0%
20220527 11.34 11.46 11.22 11.36 0.71% 0% 0% 7659 0.087 30.6 11.36 0% 0 0% 0 0% 0 0% 0%
20220526 11.3 11.3 11.05 11.28 0.53% 0.8% 0% 9751 0.1091 38.57 11.19 0% 0 0% 0 0% 0 0% 0%
20220525 11.09 11.3 11.02 11.22 1.36% 0.27% 0% 8102 0.0907 31.9 11.19 0% 0 0% 0 0% 0 0% 0%
20220524 11.45 11.57 11.06 11.07 -3.82% -2.12% 0% 14429 0.1632 55.69 11.31 0% 0 0% 0 0% 0 0% 0%
20220523 11.5 11.51 11.32 11.51 0.7% 0.7% 0% 9185 0.105 36.6 11.43 0% 0 0% 0 0% 0 0% 0%
20220520 11.38 11.49 11.36 11.43 0.44% 0.09% 0% 9521 0.1087 37.32 11.42 0% 0 0% 0 0% 0 0% 0%
20220519 11.27 11.44 11.06 11.38 0.98% 1.16% 0% 10840 0.122 41.84 11.25 0% 0 0% 0 0% 0 0% 0%
20220518 11.17 11.45 11.17 11.27 0.36% -0.44% 0% 5523 0.0625 21.47 11.32 0% 0 0% 0 0% 0 0% 0%
20220517 11.41 11.41 11.19 11.23 -2.01% -0.27% 0% 9115 0.1026 33.35 11.26 0% 0 0% 0 0% 0 0% 0%
20220516 11.5 11.51 11.28 11.46 0.53% 0.26% 0% 8763 0.1002 32.62 11.43 0% 0 0% 0 0% 0 0% 0%
20220513 11.45 11.56 11.32 11.4 -0.09% -0.09% 0% 6396 0.073 22.92 11.41 0% 0 0% 0 0% 0 0% 0%
20220512 11.23 11.46 11.23 11.41 1.06% 0.26% 0% 10829 0.1232 37.05 11.38 0% 0 0% 0 0% 0 0% 0%
20220511 11.59 11.7 11.27 11.29 -1.83% -1.48% 0% 15564 0.1784 51.98 11.46 0% 0 0% 0 0% 0 0% 0%
20220510 11.38 11.56 11.34 11.5 0.35% 0.17% 0% 8856 0.1017 29.42 11.48 0% 0 0% 0 0% 0 0% 0%
20220509 11.16 11.5 11.08 11.46 2.5% 0.61% 0% 13040 0.1485 42.24 11.39 0% 0 0% 0 0% 0 0% 0%
20220506 10.93 11.24 10.92 11.18 0.72% 0.72% 0% 10096 0.1121 31.89 11.1 0% 0 0% 0 0% 0 0% 0%
20220505 11.09 11.28 10.91 11.1 0% -0.27% 0% 10562 0.1176 33.48 11.13 0% 0 0% 0 0% 0 0% 0%
20220429 10.62 11.2 10.6 11.1 5.51% 1% 0% 20687 0.2273 64.92 10.99 0% 0 0% 0 0% 0 0% 0%
20220428 10.58 10.83 10.5 10.52 -2.23% -0.94% 0% 9178 0.0975 28.83 10.62 0% 0 0% 0 0% 0 0% 0%
20220427 10.45 10.78 10.17 10.76 0.19% 2.77% 0% 20449 0.2142 63.39 10.47 0% 0 0% 0 0% 0 0% 0%
20220426 11.11 11.22 10.44 10.74 -1.74% -0.65% 0% 19716 0.2132 65.23 10.81 0% 0 0% 0 0% 0 0% 0%
20220425 11.55 11.95 10.88 10.93 -7.29% -3.53% 0% 20264 0.2296 71.89 11.33 0% 0 0% 0 0% 0 0% 0%
20220422 11.48 11.95 11.22 11.79 2.34% 1.2% 0% 17492 0.2038 65.55 11.65 0% 0 0% 0 0% 0 0% 0%
20220421 11.69 11.89 11.45 11.52 -2.04% -0.69% 0% 13806 0.1601 52.83 11.6 0% 0 0% 0 0% 0 0% 0%
20220420 12.19 12.19 11.72 11.76 -2.81% -1.42% 0% 12443 0.1484 49 11.93 0% 0 0% 0 0% 0 0% 0%
20220419 11.82 12.1 11.8 12.1 1.94% 0.92% 0% 9103 0.1091 36.35 11.99 0% 0 0% 0 0% 0 0% 0%
20220418 11.75 11.87 11.57 11.87 0.51% 1.19% 0% 9073 0.1064 34.53 11.73 0% 0 0% 0 0% 0 0% 0%
20220415 11.93 11.97 11.75 11.81 -1.58% -0.51% 0% 9116 0.1082 34.56 11.87 0% 0 0% 0 0% 0 0% 0%
20220414 12.01 12.1 11.9 12 0.5% -0.08% 0% 7862 0.0944 30.36 12.01 0% 0 0% 0 0% 0 0% 0%
20220413 12.08 12.14 11.86 11.94 -1.16% -0.42% 0% 8651 0.1037 33.09 11.99 0% 0 0% 0 0% 0 0% 0%
20220412 11.89 12.11 11.73 12.08 1.17% 1.26% 0% 11591 0.1383 44.13 11.93 0% 0 0% 0 0% 0 0% 0%
20220411 12.21 12.37 11.91 11.94 -2.85% -1.65% 0% 11923 0.1448 45.98 12.14 0% 0 0% 0 0% 0 0% 0%
20220408 12.25 12.41 12.23 12.29 -0.16% -0.24% 0% 10176 0.1254 39.81 12.32 0% 0 0% 0 0% 0 0% 0%
20220407 12.41 12.54 12.3 12.31 -1.83% -0.73% 0% 12763 0.1582 77.71 12.4 0% 0 0% 0 0% 0 0% 0%
20220401 12.2 12.31 12.14 12.3 0.08% 0.74% 0% 9927 0.1212 35.77 12.21 0% 0 0% 0 0% 0 0% 0%
20220331 12.24 12.42 12.14 12.29 0.57% -0.16% 0% 15379 0.1893 53.2 12.31 0% 0 0% 0 0% 0 0% 0%
20220330 11.97 12.35 11.96 12.22 2.26% 0.41% 0% 12766 0.1553 42.85 12.17 0% 0 0% 0 0% 0 0% 0%
20220329 12.12 12.13 11.92 11.95 -0.99% -0.5% 0% 7229 0.0868 23.56 12.01 0% 0 0% 0 0% 0 0% 0%
20220328 12 12.18 11.8 12.07 -0.49% 0.58% 0% 9888 0.1187 30.96 12 0% 0 0% 0 0% 0 0% 0%
20220325 12.12 12.3 12.1 12.13 0.08% -0.49% 0% 8526 0.1039 26.56 12.19 0% 0 0% 0 0% 0 0% 0%
20220324 12.23 12.24 12.05 12.12 -0.9% 0% 0% 12690 0.1538 38.28 12.12 0% 0 0% 0 0% 0 0% 0%
20220323 12.38 12.38 12.23 12.23 -1.37% -0.49% 0% 11864 0.1458 34.38 12.29 0% 0 0% 0 0% 0 0% 0%
20220322 12.19 12.53 12.02 12.4 1.64% 0.98% 0% 24836 0.3049 69.62 12.28 0% 0 0% 0 0% 0 0% 0%
20220321 12.35 12.35 12.07 12.2 -0.16% 0.25% 0% 17776 0.2164 50.22 12.17 0% 0 0% 0 0% 0 0% 0%
20220318 11.96 12.42 11.93 12.22 2% -0.08% 0% 23854 0.2917 66.04 12.23 0% 0 0% 0 0% 0 0% 0%
20220317 11.99 12.19 11.92 11.98 0.59% -0.75% 0% 21182 0.2556 56.95 12.07 0% 0 0% 0 0% 0 0% 0%
20220316 11.89 11.95 11.45 11.91 1.71% 1.45% 0% 18367 0.2156 47.95 11.74 0% 0 0% 0 0% 0 0% 0%
20220315 12.25 12.32 11.71 11.71 -4.72% -2.74% 0% 19618 0.2362 52.02 12.04 0% 0 0% 0 0% 0 0% 0%
20220311 12.59 12.73 12.23 12.7 0.32% 1.93% 0% 15800 0.1968 42.82 12.46 0% 0 0% 0 0% 0 0% 0%
20220310 12.75 12.96 12.66 12.66 -0.31% -1.33% 0% 16271 0.2087 42.71 12.83 0% 0 0% 0 0% 0 0% 0%
20220309 12.97 13.13 12 12.7 -1.85% -0.63% 0% 29496 0.3771 65.6 12.78 0% 0 0% 0 0% 0 0% 0%
20220308 13.17 13.27 12.85 12.94 -2.12% -0.92% 0% 21777 0.2845 47.85 13.06 0% 0 0% 0 0% 0 0% 0%
20220307 13.29 13.4 13.11 13.22 -0.75% -0.15% 0% 17698 0.2344 35.6 13.24 0% 0 0% 0 0% 0 0% 0%
20220304 13.36 13.47 13.22 13.32 -0.37% -0.15% 0% 24357 0.3249 45.38 13.34 0% 0 0% 0 0% 0 0% 0%
20220303 13.54 13.69 13.36 13.37 -1.47% -0.74% 0% 26909 0.3624 47.4 13.47 0% 0 0% 0 0% 0 0% 0%
20220302 13.62 13.69 13.47 13.57 -0.73% -0.07% 0% 19422 0.2637 30.77 13.58 0% 0 0% 0 0% 0 0% 0%
20220301 13.62 13.68 13.46 13.67 0.44% 0.81% 0% 19158 0.2598 26.45 13.56 0% 0 0% 0 0% 0 0% 0%
20220228 13.51 13.68 13.33 13.61 0.29% 0.67% 0% 21604 0.2921 23.97 13.52 0% 0 0% 0 0% 0 0% 0%
20220225 13.6 13.81 13.52 13.57 0.74% -0.88% 0% 35613 0.4874 31.4 13.69 0% 0 0% 0 0% 0 0% 0%
20220224 14.33 14.59 13.22 13.47 -6.72% -2.67% 0% 77319 1.07 66.97 13.84 0% 0 0% 0 0% 0 0% 0%
20220223 14.37 14.49 14.25 14.44 0.7% 0.42% 0% 39992 0.5749 38.32 14.38 0% 0 0% 0 0% 0 0% 0%
20220222 14.76 14.79 14.22 14.34 -3.63% -0.35% 0% 64182 0.9233 63.6 14.39 0% 0 0% 0 0% 0 0% 0%
20220221 14.68 14.89 14.52 14.88 1.43% 0.74% 0% 54836 0.8099 59.08 14.77 0% 0 0% 0 0% 0 0% 0%
20220218 14.77 14.98 14.48 14.67 -0.54% 0.34% 0% 55424 0.8101 62.32 14.62 0% 0 0% 0 0% 0 0% 0%
20220217 14.92 15.16 14.54 14.75 -2.45% -1.01% 0% 86306 1.2861 104.62 14.9 0% 0 0% 0 0% 0 0% 0%
20220216 14.74 15.28 14.74 15.12 0.73% 0.6% 0% 100900 1.517 136.77 15.03 0% 0 0% 0 0% 0 0% 0%
20220215 15.2 15.75 14.76 15.01 -7.57% -1.18% 0% 172752 2.6239 271.48 15.19 0% 0 0% 0 0% 0 0% 0%
20220214 16.24 16.24 15.41 16.24 10.03% 1% 0% 225727 3.6302 509.23 16.08 0% 0 0% 0 0% 0 0% 0%
20220211 13.36 14.76 13.32 14.76 9.99% 2.57% 0% 65409 0.941 254.96 14.39 0% 0 0% 0 0% 0 0% 0%
20220210 13.3 13.44 13.23 13.42 0.9% 0.3% 0% 7146 0.0956 33.71 13.38 0% 0 0% 0 0% 0 0% 0%
20220209 13.1 13.35 13.1 13.3 1.14% 0.23% 0% 6601 0.0876 31.14 13.27 0% 0 0% 0 0% 0 0% 0%
20211203 13.77 13.88 13.74 13.76 -0.07% -0.15% 0% 8374 0.1154 40.18 13.78 0% 0 0% 0 0% 0 0% 0%
20211202 13.91 13.96 13.77 13.77 -1.01% -0.65% 0% 7206 0.0999 34.56 13.86 0% 0 0% 0 0% 0 0% 0%
20211201 13.84 13.94 13.8 13.91 0.94% 0.14% 0% 7545 0.1048 36.34 13.89 0% 0 0% 0 0% 0 0% 0%
20211130 13.93 13.94 13.78 13.78 -0.36% -0.36% 0% 6079 0.0841 28.46 13.83 0% 0 0% 0 0% 0 0% 0%
20211129 13.85 13.92 13.78 13.83 -1.07% -0.14% 0% 6563 0.0909 27.99 13.85 0% 0 0% 0 0% 0 0% 0%
20211126 14.04 14.04 13.9 13.98 -0.5% 0% 0% 6268 0.0876 26.85 13.98 0% 0 0% 0 0% 0 0% 0%
20211125 14.02 14.1 13.91 14.05 0.57% 0.14% 0% 13695 0.1921 59.29 14.03 0% 0 0% 0 0% 0 0% 0%
20211124 13.98 14.06 13.92 13.97 0.07% -0.14% 0% 6154 0.0861 27.16 13.99 0% 0 0% 0 0% 0 0% 0%
20211123 14.02 14.07 13.93 13.96 -0.43% -0.21% 0% 5233 0.0732 23.22 13.99 0% 0 0% 0 0% 0 0% 0%
20211122 13.98 14.1 13.86 14.02 0.07% 0.07% 0% 10411 0.1459 46.39 14.01 0% 0 0% 0 0% 0 0% 0%
20211119 13.98 14.08 13.78 14.01 0.36% 0.5% 0% 9618 0.1341 43.66 13.94 0% 0 0% 0 0% 0 0% 0%
20211118 14.09 14.1 13.95 13.96 -0.43% -0.21% 0% 6677 0.0934 31.09 13.99 0% 0 0% 0 0% 0 0% 0%
20211117 14.1 14.12 13.93 14.02 -0.78% 0.14% 0% 12532 0.1755 58.75 14 0% 0 0% 0 0% 0 0% 0%
20211116 13.85 14.39 13.77 14.13 2.24% -0.07% 0% 26635 0.3766 131.11 14.14 0% 0 0% 0 0% 0 0% 0%
20211115 13.7 13.85 13.62 13.82 1.02% 0.29% 0% 7698 0.1061 40.44 13.78 0% 0 0% 0 0% 0 0% 0%
20211112 13.73 13.73 13.65 13.68 -0.22% -0.07% 0% 4763 0.0652 25.24 13.69 0% 0 0% 0 0% 0 0% 0%
20211111 13.6 13.75 13.57 13.71 0.96% 0.22% 0% 8923 0.1221 47.22 13.68 0% 0 0% 0 0% 0 0% 0%
20211110 13.58 13.58 13.5 13.58 0.22% 0.22% 0% 5094 0.069 27.14 13.55 0% 0 0% 0 0% 0 0% 0%
20211109 13.59 13.6 13.5 13.55 -0.15% 0.07% 0% 4821 0.0653 25.1 13.54 0% 0 0% 0 0% 0 0% 0%
20211108 13.53 13.59 13.5 13.57 0.07% 0.3% 0% 5345 0.0723 27.27 13.53 0% 0 0% 0 0% 0 0% 0%
20211105 13.57 13.65 13.51 13.56 0.07% -0.07% 0% 4943 0.0671 24.33 13.57 0% 0 0% 0 0% 0 0% 0%
20211104 13.59 13.6 13.52 13.55 0.07% 0% 0% 5629 0.0763 26.66 13.55 0% 0 0% 0 0% 0 0% 0%
20211103 13.55 13.64 13.48 13.54 -0.07% -0.07% 0% 4472 0.0606 20.97 13.55 0% 0 0% 0 0% 0 0% 0%
20211102 13.79 13.79 13.5 13.55 -1.38% -0.66% 0% 9382 0.128 44.55 13.64 0% 0 0% 0 0% 0 0% 0%
20211101 13.79 13.79 13.71 13.74 0% -0.07% 0% 4765 0.0655 23.47 13.75 0% 0 0% 0 0% 0 0% 0%
20211029 13.82 13.91 13.7 13.74 -0.58% -0.29% 0% 4921 0.0678 24.26 13.78 0% 0 0% 0 0% 0 0% 0%
20211028 13.79 13.85 13.7 13.82 0.22% 0.22% 0% 5701 0.0786 28.26 13.79 0% 0 0% 0 0% 0 0% 0%
20211027 13.96 13.96 13.76 13.79 -1.5% -0.36% 0% 9300 0.1287 46.53 13.84 0% 0 0% 0 0% 0 0% 0%
20211026 14.15 14.19 13.95 14 -0.64% -0.36% 0% 8172 0.1148 42.53 14.05 0% 0 0% 0 0% 0 0% 0%
20211025 14.03 14.16 13.85 14.09 0.43% 0.36% 0% 12729 0.1787 67.47 14.04 0% 0 0% 0 0% 0 0% 0%
20211022 13.7 14.1 13.7 14.03 1.3% 0.36% 0% 12220 0.1708 67.74 13.98 0% 0 0% 0 0% 0 0% 0%
20211021 13.77 14.08 13.68 13.85 0.65% -0.22% 0% 7517 0.1043 43.19 13.88 0% 0 0% 0 0% 0 0% 0%
20211020 13.75 13.89 13.73 13.76 -0.65% 0.15% 0% 3216 0.0442 18.71 13.74 0% 0 0% 0 0% 0 0% 0%
20211019 13.9 13.92 13.79 13.85 -0.29% 0% 0% 3270 0.0453 18.96 13.85 0% 0 0% 0 0% 0 0% 0%
20211018 13.75 13.9 13.72 13.89 0.29% 0.51% 0% 5065 0.07 29.36 13.82 0% 0 0% 0 0% 0 0% 0%
20211015 13.85 13.93 13.78 13.85 0.14% 0.14% 0% 3905 0.054 22.42 13.83 0% 0 0% 0 0% 0 0% 0%
20211014 13.65 13.93 13.65 13.83 0.73% 0% 0% 4569 0.0632 26.17 13.83 0% 0 0% 0 0% 0 0% 0%
20211013 13.61 13.75 13.61 13.73 0.29% 0.29% 0% 4542 0.0622 25.39 13.69 0% 0 0% 0 0% 0 0% 0%
20211012 13.8 13.85 13.65 13.69 -0.8% -0.22% 0% 4672 0.0641 25.87 13.72 0% 0 0% 0 0% 0 0% 0%
20211011 13.84 13.86 13.76 13.8 0.15% 0% 0% 3746 0.0517 20.3 13.8 0% 0 0% 0 0% 0 0% 0%
20211008 13.65 13.78 13.65 13.78 1.17% 0.29% 0% 4687 0.0644 24.65 13.74 0% 0 0% 0 0% 0 0% 0%
20210930 13.62 13.83 13.6 13.62 0% -0.15% 0% 3745 0.0511 19.17 13.64 0% 0 0% 0 0% 0 0% 0%
20210929 13.87 13.9 13.62 13.62 -0.37% -0.87% 0% 5189 0.0713 25.44 13.74 0% 0 0% 0 0% 0 0% 0%
20210928 13.61 13.68 13.58 13.67 0.51% 0.22% 0% 2955 0.0403 13.99 13.64 0% 0 0% 0 0% 0 0% 0%
20210927 13.79 13.93 13.6 13.6 -1.38% -0.44% 0% 6903 0.0943 31.33 13.66 0% 0 0% 0 0% 0 0% 0%
20210924 13.84 13.88 13.72 13.79 -0.36% 0% 0% 4402 0.0607 19.18 13.79 0% 0 0% 0 0% 0 0% 0%
20210923 13.77 13.89 13.68 13.84 0.8% 0.22% 0% 7081 0.0978 29.79 13.81 0% 0 0% 0 0% 0 0% 0%
20210922 13.7 13.74 13.54 13.73 -0.22% 0.59% 0% 6636 0.0906 27.04 13.65 0% 0 0% 0 0% 0 0% 0%
20210917 13.84 13.84 13.71 13.76 -0.58% 0% 0% 9652 0.1328 38.74 13.76 0% 0 0% 0 0% 0 0% 0%
20210916 13.82 13.9 13.8 13.84 -0.14% -0.07% 0% 8449 0.117 35.05 13.85 0% 0 0% 0 0% 0 0% 0%
20210915 13.82 13.9 13.79 13.86 0.14% 0.07% 0% 8515 0.1179 35.66 13.85 0% 0 0% 0 0% 0 0% 0%
20210914 14.01 14.07 13.81 13.84 -1.56% -0.86% 0% 13486 0.1883 58.01 13.96 0% 0 0% 0 0% 0 0% 0%
20210913 14 14.13 13.99 14.06 -0.64% 0.14% 0% 10675 0.1499 47.82 14.04 0% 0 0% 0 0% 0 0% 0%
20210910 14.25 14.31 14.05 14.15 -0.7% -0.07% 0% 11930 0.1689 55.45 14.16 0% 0 0% 0 0% 0 0% 0%
20210909 14.16 14.26 14.12 14.25 0.71% 0.35% 0% 17532 0.249 84.43 14.2 0% 0 0% 0 0% 0 0% 0%
20210908 14.08 14.18 14.04 14.15 0.43% 0.35% 0% 12698 0.1791 65.23 14.1 0% 0 0% 0 0% 0 0% 0%
20210907 14.15 14.2 14.04 14.09 -0.21% 0.07% 0% 11761 0.1656 63.58 14.08 0% 0 0% 0 0% 0 0% 0%
20210906 14.07 14.2 14.02 14.12 0.79% 0.14% 0% 11870 0.1674 67.18 14.1 0% 0 0% 0 0% 0 0% 0%
20210729 14.02 14.14 13.94 14.05 0.86% 0.36% 0% 3086 0.0432 18.21 14 0% 0 0% 0 0% 0 0% 0%
20210728 14.26 14.26 13.71 13.93 -1.69% 0.07% 0% 6086 0.0847 35.35 13.92 0% 0 0% 0 0% 0 0% 0%
20210727 14.38 14.44 14.17 14.17 -1.25% -0.91% 0% 4076 0.0583 24.46 14.3 0% 0 0% 0 0% 0 0% 0%
20210726 14.61 14.62 14.29 14.35 -1.51% -0.42% 0% 5307 0.0765 31.86 14.41 0% 0 0% 0 0% 0 0% 0%
20210723 14.75 14.75 14.55 14.57 -1.15% -0.34% 0% 4193 0.0613 25.86 14.62 0% 0 0% 0 0% 0 0% 0%
20210722 14.64 14.77 14.6 14.74 1.17% 0.41% 0% 4933 0.0724 30.67 14.68 0% 0 0% 0 0% 0 0% 0%
20210721 14.55 14.7 14.55 14.57 0.14% -0.34% 0% 3099 0.0453 19.23 14.62 0% 0 0% 0 0% 0 0% 0%
20210720 14.5 14.57 14.44 14.55 -0.21% 0.34% 0% 2641 0.0383 16.24 14.5 0% 0 0% 0 0% 0 0% 0%
20210719 14.48 14.6 14.48 14.58 0.48% 0.28% 0% 3631 0.0528 22.02 14.54 0% 0 0% 0 0% 0 0% 0%
20210716 14.49 14.6 14.45 14.51 0.14% -0.14% 0% 3325 0.0483 20.07 14.53 0% 0 0% 0 0% 0 0% 0%
20210715 14.7 14.71 14.48 14.49 -0.75% -0.34% 0% 4568 0.0664 27.63 14.54 0% 0 0% 0 0% 0 0% 0%
20210714 14.7 14.73 14.59 14.6 -0.88% -0.34% 0% 4909 0.0719 30.06 14.65 0% 0 0% 0 0% 0 0% 0%
20210713 14.8 14.81 14.68 14.73 -0.47% 0% 0% 5194 0.0765 31.82 14.73 0% 0 0% 0 0% 0 0% 0%
20210712 14.75 14.87 14.71 14.8 0.2% 0.07% 0% 3063 0.0453 18.87 14.79 0% 0 0% 0 0% 0 0% 0%
20210709 14.76 14.82 14.71 14.77 0.14% 0.14% 0% 3518 0.0519 21.62 14.75 0% 0 0% 0 0% 0 0% 0%
20210708 14.92 14.93 14.73 14.75 -1.07% -0.14% 0% 4571 0.0675 27.85 14.77 0% 0 0% 0 0% 0 0% 0%
20210707 14.98 15.09 14.9 14.91 -0.73% -0.53% 0% 3195 0.0479 19.87 14.99 0% 0 0% 0 0% 0 0% 0%
20210706 14.96 15.17 14.9 15.02 0.6% -0.13% 0% 5133 0.0772 31.3 15.04 0% 0 0% 0 0% 0 0% 0%
20210705 14.55 14.98 14.55 14.93 0.74% 0.88% 0% 4161 0.0616 25.02 14.8 0% 0 0% 0 0% 0 0% 0%
20210702 14.8 14.91 14.8 14.82 -0.07% 0% 0% 3077 0.0456 18.5 14.82 0% 0 0% 0 0% 0 0% 0%
20210701 14.86 14.93 14.81 14.83 0.07% -0.2% 0% 3701 0.055 21.99 14.86 0% 0 0% 0 0% 0 0% 0%
20210630 14.88 14.99 14.8 14.82 -0.67% -0.13% 0% 5655 0.0839 33.45 14.84 0% 0 0% 0 0% 0 0% 0%
20210629 15.05 15.11 14.92 14.92 -0.53% -0.6% 0% 4902 0.0736 29.19 15.01 0% 0 0% 0 0% 0 0% 0%
20210628 14.94 15.07 14.94 15 0.33% -0.07% 0% 3004 0.0451 17.7 15.01 0% 0 0% 0 0% 0 0% 0%
20210625 14.97 15.05 14.92 14.95 -0.13% -0.13% 0% 4990 0.0747 28.62 14.97 0% 0 0% 0 0% 0 0% 0%
20210624 15.11 15.11 14.88 14.97 -0.4% 0% 0% 3587 0.0537 20.36 14.97 0% 0 0% 0 0% 0 0% 0%
20210623 15.09 15.1 15.01 15.03 -0.92% -0.13% 0% 6917 0.1041 39.09 15.05 0% 0 0% 0 0% 0 0% 0%
20210622 15.03 15.18 15.03 15.17 0.8% 0.26% 0% 4800 0.0726 27.17 15.13 0% 0 0% 0 0% 0 0% 0%
20210621 15.01 15.12 15.01 15.05 -0.2% 0% 0% 4318 0.065 23.15 15.05 0% 0 0% 0 0% 0 0% 0%
20210618 15.08 15.1 14.98 15.08 0% 0.33% 0% 5444 0.0818 25.42 15.03 0% 0 0% 0 0% 0 0% 0%
20210617 15.2 15.2 15.03 15.08 -0.72% 0% 0% 4098 0.0618 18.99 15.08 0% 0 0% 0 0% 0 0% 0%
20210616 14.99 15.31 14.98 15.19 1.4% 0.26% 0% 6415 0.0972 29.74 15.15 0% 0 0% 0 0% 0 0% 0%
20210615 15.18 15.23 14.95 14.98 -1.19% -0.33% 0% 6693 0.1006 31 15.03 0% 0 0% 0 0% 0 0% 0%
20210611 15.24 15.36 15.16 15.16 -0.46% -0.46% 0% 7005 0.1067 33.08 15.23 0% 0 0% 0 0% 0 0% 0%
20210610 15.28 15.36 15.2 15.23 -0.46% -0.33% 0% 6709 0.1025 31.94 15.28 0% 0 0% 0 0% 0 0% 0%
20210609 15.35 15.38 15.26 15.3 -0.33% 0% 0% 5149 0.0788 24.41 15.3 0% 0 0% 0 0% 0 0% 0%
20210608 15.44 15.55 15.3 15.35 -0.78% -0.32% 0% 7353 0.1132 35.04 15.4 0% 0 0% 0 0% 0 0% 0%
20210607 15.65 15.78 15.4 15.47 -1.78% -0.19% 0% 13413 0.2079 65.06 15.5 0% 0 0% 0 0% 0 0% 0%
20210604 15.19 16.55 15.18 15.75 3.35% -0.44% 0% 30033 0.4751 155.79 15.82 0% 0 0% 0 0% 0 0% 0%
20210603 15.17 15.38 15.14 15.24 0.53% -0.2% 0% 7781 0.1188 44.89 15.27 0% 0 0% 0 0% 0 0% 0%
20210602 15.28 15.31 15.15 15.16 -0.59% -0.13% 0% 4961 0.0753 28.98 15.18 0% 0 0% 0 0% 0 0% 0%
20210601 15.17 15.25 15.11 15.25 0.33% 0.39% 0% 4930 0.0749 28.8 15.19 0% 0 0% 0 0% 0 0% 0%
20210531 15.23 15.24 15.11 15.2 -0.2% 0.13% 0% 5335 0.081 31.14 15.18 0% 0 0% 0 0% 0 0% 0%
20210528 15.7 15.74 15.56 15.61 -0.57% 0% 0% 5747 0.0897 34.53 15.61 0% 0 0% 0 0% 0 0% 0%
20210527 15.51 15.74 15.48 15.7 1.29% 0.51% 0% 7792 0.1217 46.88 15.62 0% 0 0% 0 0% 0 0% 0%
20210526 15.49 15.55 15.41 15.5 0.26% 0% 0% 5239 0.0812 32.01 15.5 0% 0 0% 0 0% 0 0% 0%
20210525 15.3 15.46 15.3 15.46 1.51% 0.45% 0% 5081 0.0782 31.04 15.39 0% 0 0% 0 0% 0 0% 0%
20210524 15.37 15.38 15.22 15.23 -0.39% -0.33% 0% 4052 0.0619 24.69 15.28 0% 0 0% 0 0% 0 0% 0%
20210521 15.36 15.41 15.29 15.29 -0.46% -0.33% 0% 4695 0.072 28.24 15.34 0% 0 0% 0 0% 0 0% 0%
20210520 15.5 15.5 15.31 15.36 -0.58% -0.07% 0% 4620 0.071 27.98 15.37 0% 0 0% 0 0% 0 0% 0%
20210519 15.5 15.69 15.37 15.45 -0.32% -0.64% 0% 4958 0.0771 30.01 15.55 0% 0 0% 0 0% 0 0% 0%
20210518 15.47 15.58 15.3 15.5 0.19% 0.58% 0% 4892 0.0754 29.06 15.41 0% 0 0% 0 0% 0 0% 0%
20210517 15.53 15.57 15.43 15.47 -0.13% -0.13% 0% 5023 0.0778 29.49 15.49 0% 0 0% 0 0% 0 0% 0%
20210514 15.39 15.59 15.34 15.49 0.91% 0.06% 0% 5667 0.0877 33.14 15.48 0% 0 0% 0 0% 0 0% 0%
20210513 15.4 15.47 15.34 15.35 -0.45% -0.26% 0% 4081 0.0628 23.44 15.39 0% 0 0% 0 0% 0 0% 0%
20210512 15.39 15.46 15.27 15.42 0.19% 0.39% 0% 4166 0.064 22.99 15.36 0% 0 0% 0 0% 0 0% 0%
20210511 15.27 15.48 15.26 15.39 0.33% 0.26% 0% 4274 0.0656 22.27 15.35 0% 0 0% 0 0% 0 0% 0%
20210510 15.72 15.72 15.3 15.34 -1.98% -0.97% 0% 6741 0.1044 34.5 15.49 0% 0 0% 0 0% 0 0% 0%
20210507 15.6 15.72 15.6 15.65 0.45% -0.06% 0% 3858 0.0604 19.46 15.66 0% 0 0% 0 0% 0 0% 0%
20210506 15.8 15.81 15.58 15.58 -1.7% -0.57% 0% 6548 0.1026 30.53 15.67 0% 0 0% 0 0% 0 0% 0%
20210430 15.9 16.02 15.79 15.85 -0.56% -0.13% 0% 6447 0.1023 26.79 15.87 0% 0 0% 0 0% 0 0% 0%
20210429 15.94 16.2 15.84 15.94 0% -0.5% 0% 7390 0.1184 28.19 16.02 0% 0 0% 0 0% 0 0% 0%
20210428 15.95 16.06 15.78 15.94 0.44% 0.13% 0% 5422 0.0863 19.82 15.92 0% 0 0% 0 0% 0 0% 0%
20210427 16.01 16.07 15.81 15.87 -0.87% -0.06% 0% 7611 0.1209 26.24 15.88 0% 0 0% 0 0% 0 0% 0%
20210426 16.32 16.33 16.01 16.01 -0.81% -0.68% 0% 10384 0.1674 36.12 16.12 0% 0 0% 0 0% 0 0% 0%
20210423 16.55 16.55 16 16.14 -2.06% -0.37% 0% 13917 0.2254 47.22 16.2 0% 0 0% 0 0% 0 0% 0%
20210422 16.61 16.61 16.4 16.48 -0.48% 0.06% 0% 8875 0.1462 30 16.47 0% 0 0% 0 0% 0 0% 0%
20210421 16.32 16.74 16.31 16.56 -0.24% 0.18% 0% 11011 0.182 36.93 16.53 0% 0 0% 0 0% 0 0% 0%
20210416 16.68 16.76 16.54 16.62 -1.07% -0.12% 0% 19098 0.3177 63.66 16.64 0% 0 0% 0 0% 0 0% 0%
20210415 16.29 16.99 16.29 16.8 2.56% 0.72% 0% 33558 0.5599 110.44 16.68 0% 0 0% 0 0% 0 0% 0%
20210414 15.82 17.39 15.75 16.38 3.54% -0.67% 0% 29380 0.4844 104.22 16.49 0% 0 0% 0 0% 0 0% 0%
20210413 16.23 16.35 15.74 15.82 -3.48% -1.56% 0% 16909 0.2718 62.99 16.07 0% 0 0% 0 0% 0 0% 0%
20210412 16.2 16.5 15.89 16.39 1.17% 0.99% 0% 20924 0.3396 79.72 16.23 0% 0 0% 0 0% 0 0% 0%
20210409 16.14 16.28 16.05 16.2 0.43% 0.31% 0% 9219 0.1489 33.16 16.15 0% 0 0% 0 0% 0 0% 0%
20210408 16.47 16.63 16.12 16.13 -2.48% -1.16% 0% 18708 0.3053 58.66 16.32 0% 0 0% 0 0% 0 0% 0%
20210407 16.16 16.58 16.08 16.54 1.78% 0.85% 0% 19844 0.3255 51.47 16.4 0% 0 0% 0 0% 0 0% 0%
20210406 16.17 16.3 16.02 16.25 -0.06% 0.68% 0% 12463 0.2012 28.94 16.14 0% 0 0% 0 0% 0 0% 0%
20210402 16.34 16.35 16.1 16.26 -0.49% 0.31% 0% 15081 0.2444 34.29 16.21 0% 0 0% 0 0% 0 0% 0%
20210401 16 16.37 15.92 16.34 1.74% 0.8% 0% 24479 0.3968 54.12 16.21 0% 0 0% 0 0% 0 0% 0%
20210330 15.9 15.9 15.69 15.72 -1.13% -0.32% 0% 8777 0.1384 19.29 15.77 0% 0 0% 0 0% 0 0% 0%
20210329 15.83 15.98 15.7 15.9 0% 0.44% 0% 9550 0.1512 20.91 15.83 0% 0 0% 0 0% 0 0% 0%
20210326 15.7 15.95 15.51 15.9 0.57% 0.95% 0% 13780 0.217 29.62 15.75 0% 0 0% 0 0% 0 0% 0%
20201215 19.79 19.85 19.46 19.5 -2.4% -0.51% 0% 29096 0.5703 76.6 19.6 0% 0 0% 0 0% 0 0% 0%
20201214 19.88 19.98 19.38 19.98 0.5% 1.47% 0% 43799 0.8623 119.43 19.69 0% 0 0% 0 0% 0 0% 0%
20201211 19.43 19.93 19.13 19.88 2.85% 1.17% 0% 72503 1.4248 213.2 19.65 0% 0 0% 0 0% 0 0% 0%
20201210 18.38 19.35 18.25 19.33 4.32% 1.26% 0% 49977 0.9542 175.87 19.09 0% 0 0% 0 0% 0 0% 0%
20201209 19 19.09 18.39 18.53 -2.47% -0.75% 0% 20177 0.3767 80.46 18.67 0% 0 0% 0 0% 0 0% 0%
20201208 18.68 19.18 18.61 19 1.82% 0.26% 0% 23639 0.448 97.87 18.95 0% 0 0% 0 0% 0 0% 0%
20201207 18.5 18.76 18.44 18.66 0.59% -0.11% 0% 12874 0.2405 55.77 18.68 0% 0 0% 0 0% 0 0% 0%
20201204 18.67 18.77 18.4 18.55 -0.64% 0.27% 0% 10468 0.1937 43.96 18.5 0% 0 0% 0 0% 0 0% 0%
20201203 18.89 18.89 18.62 18.67 -0.8% -0.11% 0% 13168 0.2461 54.53 18.69 0% 0 0% 0 0% 0 0% 0%
20201202 18.83 18.98 18.71 18.82 0.37% -0.16% 0% 17879 0.337 70.9 18.85 0% 0 0% 0 0% 0 0% 0%
20201201 18.5 18.95 18.47 18.75 0.75% -0.21% 0% 18351 0.3448 72.19 18.79 0% 0 0% 0 0% 0 0% 0%
20201130 18.25 18.85 18.2 18.61 1.58% 0.32% 0% 17539 0.3253 69.72 18.55 0% 0 0% 0 0% 0 0% 0%
20201127 18.21 18.42 18.13 18.32 0.77% 0.27% 0% 9162 0.1674 36.34 18.27 0% 0 0% 0 0% 0 0% 0%
20201126 18.3 18.38 18.05 18.18 -0.82% -0.11% 0% 11554 0.2103 45.47 18.2 0% 0 0% 0 0% 0 0% 0%
20201125 18.78 18.86 18.32 18.33 -2.4% -1.4% 0% 14661 0.2726 57.48 18.59 0% 0 0% 0 0% 0 0% 0%
20201124 18.84 18.86 18.67 18.78 -0.32% 0.11% 0% 9745 0.1828 36.2 18.76 0% 0 0% 0 0% 0 0% 0%
20201123 19.17 19.17 18.75 18.84 -1.36% -0.05% 0% 17770 0.335 59.11 18.85 0% 0 0% 0 0% 0 0% 0%
20201120 19.18 19.2 18.97 19.1 -0.83% 0.16% 0% 15713 0.2997 53.25 19.07 0% 0 0% 0 0% 0 0% 0%
20201119 18.9 19.26 18.79 19.26 1.69% 0.52% 0% 25387 0.4863 88.68 19.16 0% 0 0% 0 0% 0 0% 0%
20201118 18.6 19.23 18.6 18.94 1.94% -0.11% 0% 19022 0.3606 69.95 18.96 0% 0 0% 0 0% 0 0% 0%
20201117 18.86 18.86 18.52 18.58 -1.48% -0.05% 0% 12586 0.234 47.02 18.59 0% 0 0% 0 0% 0 0% 0%
20201116 18.66 18.97 18.57 18.86 1.13% 0.21% 0% 14133 0.266 53.2 18.82 0% 0 0% 0 0% 0 0% 0%
20201113 18.92 18.92 18.52 18.65 -0.59% 0.21% 0% 9993 0.186 37.4 18.61 0% 0 0% 0 0% 0 0% 0%
20201112 18.91 19.1 18.66 18.76 -1.83% -0.37% 0% 17386 0.3274 65.88 18.83 0% 0 0% 0 0% 0 0% 0%
20201111 18.97 19.37 18.9 19.11 -0.16% -0.05% 0% 30384 0.5808 121.68 19.12 0% 0 0% 0 0% 0 0% 0%
20201110 18.46 19.3 18.3 19.14 3.57% 1.32% 0% 42357 0.8002 184.36 18.89 0% 0 0% 0 0% 0 0% 0%
20201109 18.01 18.49 18.01 18.48 2.44% 0.71% 0% 16122 0.2959 80.35 18.35 0% 0 0% 0 0% 0 0% 0%
20201106 18.16 18.27 17.97 18.04 -0.66% -0.06% 0% 8588 0.155 43.33 18.05 0% 0 0% 0 0% 0 0% 0%
20201105 18.08 18.2 18 18.16 1.11% 0.22% 0% 8674 0.1572 42.96 18.12 0% 0 0% 0 0% 0 0% 0%
20201104 18.23 18.39 17.95 17.96 -1.59% -0.72% 0% 10076 0.1823 49.39 18.09 0% 0 0% 0 0% 0 0% 0%
20201103 17.7 18.47 17.6 18.25 3.46% 0.83% 0% 14238 0.2577 60.44 18.1 0% 0 0% 0 0% 0 0% 0%
20201102 18.03 18.11 17.51 17.64 -2.16% -0.45% 0% 13506 0.2393 52.48 17.72 0% 0 0% 0 0% 0 0% 0%
20201030 18.55 18.63 17.97 18.03 -1.53% -1.1% 0% 10003 0.1824 36.77 18.23 0% 0 0% 0 0% 0 0% 0%
20201029 18.19 18.38 18.11 18.31 -0.54% 0.33% 0% 7161 0.1307 24.67 18.25 0% 0 0% 0 0% 0 0% 0%
20201028 18.56 18.56 18.11 18.41 -0.81% 0.38% 0% 8068 0.148 24.6 18.34 0% 0 0% 0 0% 0 0% 0%
20201027 18.4 18.66 18.3 18.56 0.43% 0.16% 0% 7673 0.1422 21.9 18.53 0% 0 0% 0 0% 0 0% 0%
20201026 18.21 18.5 17.8 18.48 1.48% 1.54% 0% 10483 0.1908 28.02 18.2 0% 0 0% 0 0% 0 0% 0%
20201023 18.6 18.77 18.16 18.21 -2.15% -1.14% 0% 12854 0.2368 32.81 18.42 0% 0 0% 0 0% 0 0% 0%
20201022 18.9 18.9 18.55 18.61 -1.48% -0.32% 0% 10114 0.1888 23.43 18.67 0% 0 0% 0 0% 0 0% 0%
20200909 19.99 19.99 19.22 19.25 -4.84% -1.48% 0% 38663 0.7554 86.93 19.54 0% 0 0% 0 0% 0 0% 0%
20200908 20.52 20.6 20.03 20.23 -1.22% -0.05% 0% 27371 0.554 62.01 20.24 0% 0 0% 0 0% 0 0% 0%
20200907 21.14 21.24 20.42 20.48 -3.49% -1.54% 0% 30767 0.6399 71.76 20.8 0% 0 0% 0 0% 0 0% 0%
20200904 20.83 21.23 20.62 21.22 0.62% 1.68% 0% 24924 0.5202 58.94 20.87 0% 0 0% 0 0% 0 0% 0%
20200903 21.8 21.8 21.04 21.09 -3.35% -1.31% 0% 39717 0.8486 93.6 21.37 0% 0 0% 0 0% 0 0% 0%
20200902 22.12 22.26 21.82 21.82 -1.09% -0.68% 0% 28438 0.6247 71.28 21.97 0% 0 0% 0 0% 0 0% 0%
20200901 22.22 22.23 22.01 22.06 -1.08% -0.14% 0% 20716 0.4577 49.84 22.09 0% 0 0% 0 0% 0 0% 0%
20200831 22.18 22.35 22.01 22.3 0.31% 0.54% 0% 26988 0.5987 61.33 22.18 0% 0 0% 0 0% 0 0% 0%
20200828 22.61 22.81 22.01 22.23 -2.88% -0.31% 0% 48272 1.0767 107.31 22.3 0% 0 0% 0 0% 0 0% 0%
20200827 23.3 23.5 22.81 22.89 -1.55% -0.78% 0% 35655 0.8224 82.93 23.07 0% 0 0% 0 0% 0 0% 0%
20200826 22.86 23.25 22.86 23.25 1.75% 0.69% 0% 43260 0.9988 101.02 23.09 0% 0 0% 0 0% 0 0% 0%
20200825 22.76 23.14 22.65 22.85 0.35% -0.09% 0% 23541 0.5383 52.55 22.87 0% 0 0% 0 0% 0 0% 0%
20200824 22.91 22.96 22.56 22.77 -1.04% 0.22% 0% 24150 0.5488 47.55 22.72 0% 0 0% 0 0% 0 0% 0%
20200821 22.7 23.25 22.7 23.01 1.59% 0.39% 0% 33157 0.7601 55.91 22.92 0% 0 0% 0 0% 0 0% 0%
20200820 22.88 22.88 22.55 22.65 -1.09% -0.13% 0% 24049 0.5455 32.83 22.68 0% 0 0% 0 0% 0 0% 0%
20200819 23.31 23.31 22.73 22.9 -2.22% -0.3% 0% 45464 1.0443 59.56 22.97 0% 0 0% 0 0% 0 0% 0%
20200818 23.14 23.82 23.08 23.42 0.99% -0.13% 0% 44216 1.0367 50.82 23.45 0% 0 0% 0 0% 0 0% 0%
20200817 22.92 23.28 22.86 23.19 0.65% 0.22% 0% 37598 0.87 33.38 23.14 0% 0 0% 0 0% 0 0% 0%
20200814 23.2 23.5 22.8 23.04 -1.24% -0.22% 0% 41581 0.9599 38.05 23.09 0% 0 0% 0 0% 0 0% 0%
20200813 23.64 23.65 23.31 23.33 -0.17% -0.43% 0% 33841 0.793 32.65 23.43 0% 0 0% 0 0% 0 0% 0%
20200812 23.9 23.9 23.01 23.37 -2.79% -0.17% 0% 57884 1.3548 51.89 23.41 0% 0 0% 0 0% 0 0% 0%
20200811 25.03 25.3 23.85 24.04 -4.79% -2.4% 0% 74546 1.8363 66.34 24.63 0% 0 0% 0 0% 0 0% 0%
20200810 24.77 25.66 24 25.25 1.24% 1.73% 0% 104852 2.6028 89.72 24.82 0% 0 0% 0 0% 0 0% 0%
20200807 24.69 25.53 24.41 24.94 0.16% 0.04% 0% 85416 2.1293 72.17 24.93 0% 0 0% 0 0% 0 0% 0%
20200806 25.49 25.49 24.7 24.9 -3.94% -0.68% 0% 124230 3.1141 99.98 25.07 0% 0 0% 0 0% 0 0% 0%
20200805 26.2 26.78 25.41 25.92 -6.26% -0.65% 0% 149909 3.9108 125.55 26.09 0% 0 0% 0 0% 0 0% 0%
20200804 29.77 29.77 25.01 27.65 2.18% 0.62% 0% 243944 6.7036 235.23 27.48 0% 0 0% 0 0% 0 0% 0%
20200803 27.06 27.06 27.06 27.06 10% 0.04% 0% 1146 0.031 3.36 27.05 0% 0 0% 0 0% 0 0% 0%
20200731 24.6 24.6 24.6 24.6 10.02% -0.2% 0% 933 0.023 1.27 24.65 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