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. 众望布艺605003
    4. 返回上一页 刷新
股票代码（例：sh605003）       523条   (进入众望布艺股票专站) 众望布艺股票成本分析
相关股票: 东方盛虹  华利集团  闻泰科技  圆通速递  海澜之家  雅戈尔  杉杉股份  恺英网络  美年健康  鄂尔多斯  稳健医疗  福能股份  比音勒芬  森马服饰  创维数字  浙江建投  巨星农牧  新洋丰  常山北明  际华集团  嘉化能源  视觉中国  三房巷  朗姿股份  伟星股份  联创电子  台华新材  报 喜 鸟  罗莱生活  长江传媒  德展健康  太平鸟  遥望科技  南极电商  百隆东方  海欣股份  奥特佳  航民股份  地素时尚  富安娜  探路者  爱慕股份  中银绒业  
相关股吧: 000301股吧 300979股吧 600745股吧 600233股吧 600398股吧 600177股吧 600884股吧 002517股吧 002044股吧 600295股吧 300888股吧 600483股吧 002832股吧 002563股吧 000810股吧 002761股吧 603477股吧 000902股吧 000158股吧 601718股吧 600273股吧 000681股吧 600370股吧 002612股吧 002003股吧 002036股吧 603055股吧 002154股吧 002293股吧 600757股吧 000813股吧 603877股吧 002291股吧 002127股吧 601339股吧 600851股吧 002239股吧 600987股吧 603587股吧 002327股吧 300005股吧 603511股吧 000982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 19.46 19.76 19.45 19.64 0.46% -0.15% 0% 6456 0.127 73.51 19.67 0% 0 0% 0 0% 0 0% 0%
20230927 19.4 19.63 19.11 19.55 0.57% 0.41% 0% 8052 0.1568 92.45 19.47 0% 0 0% 0 0% 0 0% 0%
20230926 19.39 19.48 19.24 19.44 0.26% 0.26% 0% 5209 0.101 59.74 19.39 0% 0 0% 0 0% 0 0% 0%
20230925 19.55 19.6 19.33 19.39 -0.87% -0.26% 0% 6471 0.1258 67.83 19.44 0% 0 0% 0 0% 0 0% 0%
20230922 19.17 19.62 19.17 19.56 1.35% 0.41% 0% 7191 0.1401 71.54 19.48 0% 0 0% 0 0% 0 0% 0%
20230921 19.5 19.61 19.23 19.3 -0.67% -0.26% 0% 6469 0.1252 61.91 19.35 0% 0 0% 0 0% 0 0% 0%
20230920 19.48 19.64 19.33 19.43 0.1% -0.56% 0% 7033 0.1374 66.83 19.54 0% 0 0% 0 0% 0 0% 0%
20230919 19.54 19.67 19.35 19.41 -0.77% -0.41% 0% 7720 0.1505 71.89 19.49 0% 0 0% 0 0% 0 0% 0%
20230918 19.19 19.63 18.74 19.56 1.82% 0.67% 0% 14323 0.2783 129.47 19.43 0% 0 0% 0 0% 0 0% 0%
20230915 19.23 19.42 19.02 19.21 0.1% -0.16% 0% 5420 0.1043 51.87 19.24 0% 0 0% 0 0% 0 0% 0%
20230914 19.23 19.43 19 19.19 -0.21% 0.26% 0% 5717 0.1094 54.12 19.14 0% 0 0% 0 0% 0 0% 0%
20230913 19.2 19.47 19.08 19.23 0.16% 0.21% 0% 7774 0.1492 72.13 19.19 0% 0 0% 0 0% 0 0% 0%
20230912 19.72 19.74 19.16 19.2 -2.78% -0.88% 0% 13612 0.2636 124.83 19.37 0% 0 0% 0 0% 0 0% 0%
20230911 19.46 19.8 19.03 19.75 1.44% 0.41% 0% 10910 0.2146 102.56 19.67 0% 0 0% 0 0% 0 0% 0%
20230908 19.48 19.71 19.38 19.47 -0.21% -0.61% 0% 10151 0.1989 90.49 19.59 0% 0 0% 0 0% 0 0% 0%
20230907 19.59 19.75 19.4 19.51 -0.66% 0% 0% 7017 0.1369 61.44 19.51 0% 0 0% 0 0% 0 0% 0%
20230906 19.4 19.66 19.4 19.64 0.31% 0.31% 0% 7940 0.1555 66.97 19.58 0% 0 0% 0 0% 0 0% 0%
20230905 19.65 19.87 19.39 19.58 -0.31% -0.05% 0% 9282 0.1818 75.6 19.59 0% 0 0% 0 0% 0 0% 0%
20230904 19.53 19.75 19.49 19.64 0.77% 0.2% 0% 6231 0.1221 48.38 19.6 0% 0 0% 0 0% 0 0% 0%
20230901 19.4 19.59 19.34 19.49 -0.15% -0.05% 0% 4830 0.0942 33.98 19.5 0% 0 0% 0 0% 0 0% 0%
20230831 19.44 19.64 19.31 19.52 0.31% 0.21% 0% 6006 0.117 36.45 19.48 0% 0 0% 0 0% 0 0% 0%
20230830 19.38 19.7 19.33 19.46 0.67% -0.46% 0% 8137 0.1591 47.59 19.55 0% 0 0% 0 0% 0 0% 0%
20230829 18.86 19.35 18.57 19.33 2.38% 0.62% 0% 8378 0.1609 72.87 19.21 0% 0 0% 0 0% 0 0% 0%
20230828 19.3 19.43 18.76 18.88 2.66% -1.2% 0% 12217 0.2335 108.51 19.11 0% 0 0% 0 0% 0 0% 0%
20230825 18.79 19.02 18.2 18.39 -1.76% -1.29% 0% 7331 0.1366 39.62 18.63 0% 0 0% 0 0% 0 0% 0%
20230824 18.86 19.06 18.48 18.72 -0.79% 0.05% 0% 8979 0.168 48.61 18.71 0% 0 0% 0 0% 0 0% 0%
20230823 18.87 19.19 18.52 18.87 -0.21% 0.27% 0% 7692 0.1448 42.15 18.82 0% 0 0% 0 0% 0 0% 0%
20230822 19.35 19.54 18.65 18.91 -2.22% -0.63% 0% 9034 0.1719 48.44 19.03 0% 0 0% 0 0% 0 0% 0%
20230821 19.2 19.48 19.08 19.34 0.78% 0% 0% 5968 0.1154 34.41 19.34 0% 0 0% 0 0% 0 0% 0%
20230818 19.35 19.48 19.11 19.19 -0.62% -0.72% 0% 6260 0.121 39.14 19.33 0% 0 0% 0 0% 0 0% 0%
20230817 18.91 19.38 18.83 19.31 1.9% 0.89% 0% 10025 0.1919 71.44 19.14 0% 0 0% 0 0% 0 0% 0%
20230816 19.03 19.31 18.73 18.95 -0.26% -0.73% 0% 7723 0.1474 57.46 19.09 0% 0 0% 0 0% 0 0% 0%
20230815 18.85 19.24 18.7 19 0.9% -0.21% 0% 9419 0.1793 71.95 19.04 0% 0 0% 0 0% 0 0% 0%
20230814 18.97 19.2 18.7 18.83 -0.69% 0.16% 0% 3633 0.0683 28.22 18.8 0% 0 0% 0 0% 0 0% 0%
20230811 19.01 19.27 18.89 18.96 -0.05% -0.63% 0% 4083 0.0779 34.77 19.08 0% 0 0% 0 0% 0 0% 0%
20230810 18.8 19 18.7 18.97 0.69% 0.53% 0% 3646 0.0688 41.47 18.87 0% 0 0% 0 0% 0 0% 0%
20230809 18.89 19.19 18.5 18.84 -0.84% 0% 0% 4104 0.0773 44.11 18.84 0% 0 0% 0 0% 0 0% 0%
20230808 19.17 19.17 18.8 19 -0.21% 0.11% 0% 3262 0.0619 31.88 18.98 0% 0 0% 0 0% 0 0% 0%
20230807 19.22 19.38 18.81 19.04 -1.4% -0.1% 0% 5298 0.101 51.19 19.06 0% 0 0% 0 0% 0 0% 0%
20230804 19.48 19.69 19.23 19.31 -0.62% -0.26% 0% 4572 0.0885 46.61 19.36 0% 0 0% 0 0% 0 0% 0%
20230803 19.68 19.69 19.33 19.43 -1.37% -0.15% 0% 5433 0.1057 58.34 19.46 0% 0 0% 0 0% 0 0% 0%
20230802 19.66 19.77 19.55 19.7 0.36% 0.2% 0% 3424 0.0673 39.51 19.66 0% 0 0% 0 0% 0 0% 0%
20230801 19.87 19.87 19.5 19.63 -0.41% 0.1% 0% 4793 0.094 59.43 19.61 0% 0 0% 0 0% 0 0% 0%
20230731 19.71 19.76 19.46 19.71 0% 0.46% 0% 5845 0.1147 81.09 19.62 0% 0 0% 0 0% 0 0% 0%
20230728 19.31 19.84 19.31 19.71 1.28% 0% 0% 8187 0.1614 118.46 19.71 0% 0 0% 0 0% 0 0% 0%
20230727 19.66 19.8 19.32 19.46 -0.87% -0.41% 0% 7083 0.1384 108.64 19.54 0% 0 0% 0 0% 0 0% 0%
20230726 19.98 20.26 19.51 19.63 0.2% -0.56% 0% 12739 0.2515 203.79 19.74 0% 0 0% 0 0% 0 0% 0%
20230725 19.33 19.6 19.33 19.59 1.35% 0.31% 0% 8452 0.1651 154.6 19.53 0% 0 0% 0 0% 0 0% 0%
20230724 19.27 19.46 19.19 19.33 0.16% 0% 0% 4190 0.081 82.89 19.33 0% 0 0% 0 0% 0 0% 0%
20230721 19.13 19.36 19.05 19.3 0.42% 0.42% 0% 3845 0.0739 74.46 19.22 0% 0 0% 0 0% 0 0% 0%
20230720 19.35 19.4 19.19 19.22 -0.47% -0.21% 0% 3365 0.0648 64.64 19.26 0% 0 0% 0 0% 0 0% 0%
20230719 19.24 19.36 19.11 19.31 0.36% 0.05% 0% 4362 0.0842 84.42 19.3 0% 0 0% 0 0% 0 0% 0%
20230718 19.1 19.29 19.02 19.24 1% 0.26% 0% 4102 0.0787 79.37 19.19 0% 0 0% 0 0% 0 0% 0%
20230717 19.2 19.2 18.9 19.05 -0.37% -0.05% 0% 3190 0.0608 62.25 19.06 0% 0 0% 0 0% 0 0% 0%
20230714 19.03 19.24 19.03 19.12 -0.16% -0.1% 0% 3470 0.0664 62.93 19.14 0% 0 0% 0 0% 0 0% 0%
20230713 19.06 19.3 18.98 19.15 0.16% 0.05% 0% 5058 0.0968 77.46 19.14 0% 0 0% 0 0% 0 0% 0%
20230712 19.3 19.33 19.03 19.12 -0.88% -0.05% 0% 4505 0.0862 34.17 19.13 0% 0 0% 0 0% 0 0% 0%
20230711 19.3 19.33 19.06 19.29 0.21% 0.26% 0% 4184 0.0805 65.71 19.24 0% 0 0% 0 0% 0 0% 0%
20230710 19.22 19.36 19.03 19.25 0.36% 0.21% 0% 4654 0.0894 37.15 19.21 0% 0 0% 0 0% 0 0% 0%
20230707 19.2 19.26 19.02 19.18 0.37% 0.21% 0% 3625 0.0694 28.88 19.14 0% 0 0% 0 0% 0 0% 0%
20230706 18.78 19.28 18.78 19.11 -0.16% -0.16% 0% 3051 0.0584 46.2 19.14 0% 0 0% 0 0% 0 0% 0%
20230705 19.28 19.28 18.86 19.14 0.16% 0.37% 0% 4016 0.0766 32.52 19.07 0% 0 0% 0 0% 0 0% 0%
20230704 19.29 19.45 19.08 19.11 -0.47% -0.47% 0% 3568 0.0685 50.08 19.2 0% 0 0% 0 0% 0 0% 0%
20230703 19.24 19.68 19.1 19.2 -0.16% -0.41% 0% 6843 0.1319 91.08 19.28 0% 0 0% 0 0% 0 0% 0%
20230630 18.61 19.44 18.5 19.23 3.28% 0.26% 0% 12486 0.2395 173.09 19.18 0% 0 0% 0 0% 0 0% 0%
20230629 18.4 18.85 18.35 18.62 1.09% -0.11% 0% 3991 0.0744 61.71 18.64 0% 0 0% 0 0% 0 0% 0%
20230628 18.38 18.5 18.12 18.42 -0.22% 0.49% 0% 2264 0.0415 34.9 18.33 0% 0 0% 0 0% 0 0% 0%
20230627 18.18 18.52 17.95 18.46 2.27% 0.27% 0% 3335 0.0614 47.51 18.41 0% 0 0% 0 0% 0 0% 0%
20230626 18.25 18.47 17.95 18.05 -1.47% -0.33% 0% 5151 0.0933 70.63 18.11 0% 0 0% 0 0% 0 0% 0%
20230621 18.23 18.57 18.22 18.32 -0.76% -0.43% 0% 3071 0.0565 43.17 18.4 0% 0 0% 0 0% 0 0% 0%
20230620 18.55 18.58 18.15 18.46 -0.11% 0.54% 0% 3295 0.0605 44.89 18.36 0% 0 0% 0 0% 0 0% 0%
20230619 18.63 19.25 18.42 18.48 -0.7% -1.12% 0% 8814 0.1647 121.15 18.69 0% 0 0% 0 0% 0 0% 0%
20230616 18.81 18.88 18.41 18.61 -0.21% -0.11% 0% 7733 0.1441 112.82 18.63 0% 0 0% 0 0% 0 0% 0%
20230615 19.17 19.24 18.83 19.06 -0.57% 0.16% 0% 3189 0.0607 51.39 19.03 0% 0 0% 0 0% 0 0% 0%
20230614 19.28 19.31 19.08 19.17 -0.21% 0.1% 0% 3258 0.0624 52.83 19.15 0% 0 0% 0 0% 0 0% 0%
20230613 19.19 19.34 19 19.21 0.1% -0.16% 0% 3254 0.0626 54.68 19.24 0% 0 0% 0 0% 0 0% 0%
20230612 18.88 19.25 18.51 19.19 2.13% 1.11% 0% 5222 0.0991 85.83 18.98 0% 0 0% 0 0% 0 0% 0%
20230609 18.91 19.1 18.69 18.79 -0.63% -0.27% 0% 2856 0.0538 50.23 18.84 0% 0 0% 0 0% 0 0% 0%
20230608 19.2 19.2 18.9 18.91 -1.05% -0.53% 0% 3082 0.0586 56.62 19.01 0% 0 0% 0 0% 0 0% 0%
20230607 19.02 19.28 18.81 19.11 0.47% 0.16% 0% 2967 0.0566 55.62 19.08 0% 0 0% 0 0% 0 0% 0%
20230606 19.23 19.36 18.91 19.02 -1.6% -0.73% 0% 3773 0.0723 74.44 19.16 0% 0 0% 0 0% 0 0% 0%
20230605 19.11 19.38 19.04 19.33 1.58% 0.36% 0% 4455 0.0858 86.37 19.26 0% 0 0% 0 0% 0 0% 0%
20230602 19 19.22 18.91 19.03 0.53% -0.16% 0% 2928 0.0558 58.47 19.06 0% 0 0% 0 0% 0 0% 0%
20230601 19.08 19.24 18.61 18.93 -1.25% 0.05% 0% 3509 0.0664 31.45 18.92 0% 0 0% 0 0% 0 0% 0%
20230531 19.19 19.28 19.02 19.17 0.1% 0.21% 0% 2316 0.0443 20.41 19.13 0% 0 0% 0 0% 0 0% 0%
20230530 19.15 19.26 18.91 19.15 0.05% 0.26% 0% 3827 0.0731 77.13 19.1 0% 0 0% 0 0% 0 0% 0%
20230529 19.3 19.3 19.01 19.14 0.05% 0% 0% 3761 0.072 78.61 19.14 0% 0 0% 0 0% 0 0% 0%
20230526 19.42 19.42 19.01 19.13 -1.49% -0.05% 0% 4211 0.0806 84.82 19.14 0% 0 0% 0 0% 0 0% 0%
20230525 19.08 19.43 19 19.42 0.73% 0.88% 0% 5246 0.101 105.43 19.25 0% 0 0% 0 0% 0 0% 0%
20230524 19.29 19.41 19.06 19.28 -0.05% 0.31% 0% 3069 0.059 61.65 19.22 0% 0 0% 0 0% 0 0% 0%
20230523 19.29 19.43 19.2 19.29 0.05% -0.36% 0% 4768 0.0923 90.3 19.36 0% 0 0% 0 0% 0 0% 0%
20230522 19.15 19.35 19.03 19.28 0.94% 0.73% 0% 2570 0.0492 46.53 19.14 0% 0 0% 0 0% 0 0% 0%
20230519 19.44 19.44 18.93 19.1 -0.73% -0.31% 0% 2249 0.0431 37.14 19.16 0% 0 0% 0 0% 0 0% 0%
20230518 19.19 19.32 19.04 19.24 0.42% 0.47% 0% 2507 0.048 39.22 19.15 0% 0 0% 0 0% 0 0% 0%
20230517 18.87 19.24 18.82 19.16 1.27% 0.26% 0% 3411 0.0652 49.14 19.11 0% 0 0% 0 0% 0 0% 0%
20230516 18.9 18.96 18.71 18.92 0% 0.53% 0% 2975 0.056 41.21 18.82 0% 0 0% 0 0% 0 0% 0%
20230515 19.3 19.3 18.71 18.92 -1.82% 0.11% 0% 5107 0.0965 67.61 18.9 0% 0 0% 0 0% 0 0% 0%
20230510 18.69 18.98 18.58 18.79 0.54% -0.05% 0% 3814 0.0717 24.13 18.8 0% 0 0% 0 0% 0 0% 0%
20230509 18.84 18.88 18.69 18.69 -0.64% -0.37% 0% 3396 0.0637 46.68 18.76 0% 0 0% 0 0% 0 0% 0%
20230508 19.3 19.3 18.7 18.81 -1.42% -0.21% 0% 4382 0.0826 61.53 18.85 0% 0 0% 0 0% 0 0% 0%
20230505 18.84 19.15 18.76 19.08 0.32% 0.42% 0% 4042 0.0768 60.03 19 0% 0 0% 0 0% 0 0% 0%
20230504 18.61 19.05 18.16 19.02 2.2% 1.39% 0% 5308 0.0996 81.92 18.76 0% 0 0% 0 0% 0 0% 0%
20230428 18.4 18.63 18.04 18.61 1.64% 1.14% 0% 3109 0.0572 48.64 18.4 0% 0 0% 0 0% 0 0% 0%
20230427 18.48 18.52 18.07 18.31 -0.92% 0.22% 0% 5167 0.0944 82.64 18.27 0% 0 0% 0 0% 0 0% 0%
20230426 17.99 18.53 17.92 18.48 2.72% 1.09% 0% 4251 0.0777 74.16 18.28 0% 0 0% 0 0% 0 0% 0%
20230425 18.26 18.26 17.58 17.99 -1.15% 0.67% 0% 4991 0.0892 90.92 17.87 0% 0 0% 0 0% 0 0% 0%
20230424 18.45 18.46 18.07 18.2 -1.46% 0.05% 0% 3067 0.0558 61.88 18.19 0% 0 0% 0 0% 0 0% 0%
20230421 18.77 18.88 18.33 18.47 -1.28% -0.38% 0% 3058 0.0567 62.05 18.54 0% 0 0% 0 0% 0 0% 0%
20230420 19.07 19.07 18.67 18.71 -1.84% -0.27% 0% 3401 0.0638 69.92 18.76 0% 0 0% 0 0% 0 0% 0%
20230419 19.14 19.27 19.05 19.06 -1.29% -0.31% 0% 2202 0.0421 46.55 19.12 0% 0 0% 0 0% 0 0% 0%
20230418 19.36 19.45 19.12 19.31 -0.21% -0.1% 0% 2856 0.0552 58.76 19.33 0% 0 0% 0 0% 0 0% 0%
20230417 19.5 19.5 19.09 19.35 -0.46% 0.57% 0% 4184 0.0805 84.65 19.24 0% 0 0% 0 0% 0 0% 0%
20230414 19.45 19.48 19.26 19.44 0.21% 0.31% 0% 3700 0.0717 77.35 19.38 0% 0 0% 0 0% 0 0% 0%
20230413 19.32 19.46 19.15 19.4 0.26% 0.41% 0% 2164 0.0418 44.79 19.32 0% 0 0% 0 0% 0 0% 0%
20230412 19.16 19.39 19.14 19.35 0.21% 0.42% 0% 2050 0.0395 40.35 19.27 0% 0 0% 0 0% 0 0% 0%
20230411 19.27 19.49 19.1 19.31 0.21% 0.47% 0% 2810 0.054 52.89 19.22 0% 0 0% 0 0% 0 0% 0%
20230410 19.3 19.78 19.18 19.27 -0.21% -0.52% 0% 3490 0.0676 62.69 19.37 0% 0 0% 0 0% 0 0% 0%
20230407 19.38 19.51 19.27 19.31 -0.26% -0.21% 0% 2651 0.0513 45.63 19.35 0% 0 0% 0 0% 0 0% 0%
20230406 19.42 19.42 19.2 19.36 -0.31% 0.31% 0% 3305 0.0638 54.86 19.3 0% 0 0% 0 0% 0 0% 0%
20230404 19.64 19.7 19.36 19.42 -0.87% -0.1% 0% 4285 0.0833 67.62 19.44 0% 0 0% 0 0% 0 0% 0%
20230403 19.77 19.98 19.5 19.59 -0.71% -0.51% 0% 3915 0.0771 59.12 19.69 0% 0 0% 0 0% 0 0% 0%
20230331 19.53 19.78 19.35 19.73 1.34% 0.51% 0% 4324 0.0849 61.8 19.63 0% 0 0% 0 0% 0 0% 0%
20230330 19.7 19.7 19.22 19.47 -0.41% 0.36% 0% 4078 0.0791 55.04 19.4 0% 0 0% 0 0% 0 0% 0%
20230329 19.8 20.06 19.45 19.55 -1.51% -0.66% 0% 4567 0.0899 59.97 19.68 0% 0 0% 0 0% 0 0% 0%
20230328 19.65 19.99 19.65 19.85 0.86% 0.05% 0% 3851 0.0764 49.63 19.84 0% 0 0% 0 0% 0 0% 0%
20230327 19.79 19.89 19.53 19.68 -0.86% -0.1% 0% 5289 0.1042 61.93 19.7 0% 0 0% 0 0% 0 0% 0%
20230324 20 20 19.3 19.85 -0.25% 0.56% 0% 5440 0.1074 60.37 19.74 0% 0 0% 0 0% 0 0% 0%
20230323 20.02 20.13 19.7 19.9 -0.7% -0.1% 0% 4905 0.0977 32.21 19.92 0% 0 0% 0 0% 0 0% 0%
20230322 20 20.3 19.85 20.04 0.3% -0.45% 0% 6334 0.1275 70.25 20.13 0% 0 0% 0 0% 0 0% 0%
20230321 19.58 20.07 19.49 19.98 2.04% 0.6% 0% 8125 0.1614 91.09 19.86 0% 0 0% 0 0% 0 0% 0%
20230320 19.48 19.7 19.33 19.58 0.51% 0.31% 0% 6557 0.128 69.95 19.52 0% 0 0% 0 0% 0 0% 0%
20230317 19.19 19.48 19.19 19.48 1.51% 0.62% 0% 6089 0.1179 63.99 19.36 0% 0 0% 0 0% 0 0% 0%
20230316 19.34 19.7 19.11 19.19 -0.57% -0.36% 0% 5892 0.1135 57.89 19.26 0% 0 0% 0 0% 0 0% 0%
20230315 19.42 19.5 19.25 19.3 0.1% -0.31% 0% 4788 0.0927 45.94 19.36 0% 0 0% 0 0% 0 0% 0%
20230314 19.88 20.18 19.18 19.28 -2.53% -0.82% 0% 6805 0.1323 63.5 19.44 0% 0 0% 0 0% 0 0% 0%
20230313 19.9 20.29 19.58 19.78 -0.15% 0.2% 0% 5618 0.1109 50.6 19.74 0% 0 0% 0 0% 0 0% 0%
20230310 19.8 20.29 19.71 19.81 -0.6% -0.1% 0% 5410 0.1073 47.89 19.83 0% 0 0% 0 0% 0 0% 0%
20230309 19.94 19.99 19.76 19.93 0.66% 0.25% 0% 4612 0.0917 40.82 19.88 0% 0 0% 0 0% 0 0% 0%
20230308 19.71 19.99 19.58 19.8 0.46% -0.05% 0% 3913 0.0775 33.59 19.81 0% 0 0% 0 0% 0 0% 0%
20230307 20.26 20.26 19.66 19.71 -1.99% -0.71% 0% 9715 0.1928 80.28 19.85 0% 0 0% 0 0% 0 0% 0%
20230306 20.28 20.5 20.03 20.11 -0.25% -0.3% 0% 6326 0.1276 52.17 20.17 0% 0 0% 0 0% 0 0% 0%
20230303 20.14 20.32 19.88 20.16 -0.4% 0.35% 0% 9277 0.1864 74.58 20.09 0% 0 0% 0 0% 0 0% 0%
20230302 20.32 20.49 20.1 20.24 0% -0.1% 0% 9245 0.1873 78.23 20.26 0% 0 0% 0 0% 0 0% 0%
20230301 20.27 20.28 19.96 20.24 -0.64% 0.7% 0% 9872 0.1984 80.21 20.1 0% 0 0% 0 0% 0 0% 0%
20230228 20.12 20.55 20.12 20.37 1.34% 0.2% 0% 16317 0.3318 136.52 20.33 0% 0 0% 0 0% 0 0% 0%
20230227 20.24 20.45 19.71 20.1 0.3% -0.25% 0% 12638 0.2546 104.09 20.15 0% 0 0% 0 0% 0 0% 0%
20230224 19.96 20.1 19.79 20.04 0.4% 0.3% 0% 8821 0.1762 62.77 19.98 0% 0 0% 0 0% 0 0% 0%
20230223 19.9 20.07 19.79 19.96 0.3% 0.4% 0% 7438 0.1479 53.26 19.88 0% 0 0% 0 0% 0 0% 0%
20230222 19.82 19.95 19.69 19.9 0.35% 0.25% 0% 9128 0.1812 65.78 19.85 0% 0 0% 0 0% 0 0% 0%
20230221 19.71 19.98 19.6 19.83 0.66% 0.41% 0% 12169 0.2403 90.71 19.75 0% 0 0% 0 0% 0 0% 0%
20230220 19.76 19.76 19.3 19.7 0.82% 0.82% 0% 8011 0.1565 62.88 19.54 0% 0 0% 0 0% 0 0% 0%
20230217 19.5 19.78 19.42 19.54 0.26% -0.56% 0% 7440 0.1462 60.85 19.65 0% 0 0% 0 0% 0 0% 0%
20230216 19.89 19.98 19.33 19.49 -2.01% -1.22% 0% 12322 0.2431 102.82 19.73 0% 0 0% 0 0% 0 0% 0%
20230215 19.83 20.08 19.72 19.89 0.51% 0.3% 0% 7125 0.1413 61.91 19.83 0% 0 0% 0 0% 0 0% 0%
20230214 20.2 20.21 19.69 19.79 -2.03% -0.25% 0% 16973 0.3367 147.65 19.84 0% 0 0% 0 0% 0 0% 0%
20230213 19.25 20.55 19.23 20.2 5.37% 0.9% 0% 30318 0.607 293.11 20.02 0% 0 0% 0 0% 0 0% 0%
20230210 19.16 19.31 18.96 19.17 0.37% 0.26% 0% 6251 0.1195 72.29 19.12 0% 0 0% 0 0% 0 0% 0%
20230209 18.89 19.12 18.88 19.1 1% 0.32% 0% 5893 0.1122 69.84 19.04 0% 0 0% 0 0% 0 0% 0%
20230208 19 19.15 18.9 18.91 -0.37% -0.42% 0% 3871 0.0735 46.19 18.99 0% 0 0% 0 0% 0 0% 0%
20230207 18.88 19.05 18.8 18.98 0.42% 0.26% 0% 4728 0.0895 55.37 18.93 0% 0 0% 0 0% 0 0% 0%
20230206 18.89 19.02 18.65 18.9 -0.16% 0.21% 0% 6430 0.1213 74.3 18.86 0% 0 0% 0 0% 0 0% 0%
20230203 19.06 19.08 18.72 18.93 -0.47% 0.26% 0% 5965 0.1126 65.31 18.88 0% 0 0% 0 0% 0 0% 0%
20230202 18.89 19.22 18.81 19.02 1.17% 0% 0% 9706 0.1846 108.91 19.02 0% 0 0% 0 0% 0 0% 0%
20230201 18.69 18.81 18.65 18.8 0.59% 0.32% 0% 7685 0.144 89.71 18.74 0% 0 0% 0 0% 0 0% 0%
20230131 18.76 18.76 18.51 18.69 0.05% 0.43% 0% 6460 0.1202 77.11 18.61 0% 0 0% 0 0% 0 0% 0%
20230130 18.5 18.77 18.5 18.68 1.52% 0% 0% 8569 0.1601 102.24 18.68 0% 0 0% 0 0% 0 0% 0%
20230120 18.53 18.53 18.31 18.4 0.16% -0.05% 0% 4949 0.0911 56.93 18.41 0% 0 0% 0 0% 0 0% 0%
20230119 18.49 18.49 18.23 18.37 -0.27% 0.22% 0% 5127 0.094 26.74 18.33 0% 0 0% 0 0% 0 0% 0%
20230118 18.34 18.47 18.12 18.42 0.88% 0.44% 0% 5410 0.0992 54.55 18.34 0% 0 0% 0 0% 0 0% 0%
20230117 18.3 18.49 18.01 18.26 -0.92% 0.05% 0% 5809 0.106 54.35 18.25 0% 0 0% 0 0% 0 0% 0%
20230116 17.99 18.65 17.9 18.43 2.45% 0.6% 0% 10370 0.19 94.53 18.32 0% 0 0% 0 0% 0 0% 0%
20230113 18 18.06 17.85 17.99 -0.06% 0.22% 0% 4903 0.088 44.83 17.95 0% 0 0% 0 0% 0 0% 0%
20230112 18.12 18.2 17.91 18 -0.66% -0.06% 0% 4987 0.0898 43.9 18.01 0% 0 0% 0 0% 0 0% 0%
20230111 18.27 18.38 18.09 18.12 -0.88% -0.71% 0% 4455 0.0813 37.84 18.25 0% 0 0% 0 0% 0 0% 0%
20230110 18.34 18.47 18.19 18.28 -1.14% 0.05% 0% 5254 0.096 41.82 18.27 0% 0 0% 0 0% 0 0% 0%
20230109 18.35 18.55 18.28 18.49 0.6% 0.43% 0% 8478 0.1561 63.88 18.41 0% 0 0% 0 0% 0 0% 0%
20230106 18.23 18.43 18.02 18.38 0.55% 0.93% 0% 11963 0.2179 75.52 18.21 0% 0 0% 0 0% 0 0% 0%
20230105 18.19 18.31 18.07 18.28 0.33% 0.49% 0% 6966 0.1267 37.56 18.19 0% 0 0% 0 0% 0 0% 0%
20230104 18.16 18.34 17.94 18.22 1.11% 0.33% 0% 10749 0.1952 55.87 18.16 0% 0 0% 0 0% 0 0% 0%
20230103 17.78 18.05 17.75 18.02 1.41% 0.45% 0% 7336 0.1316 35.55 17.94 0% 0 0% 0 0% 0 0% 0%
20221230 17.62 17.8 17.51 17.77 0.97% 0.62% 0% 6958 0.1229 24 17.66 0% 0 0% 0 0% 0 0% 0%
20221229 17.82 17.98 17.55 17.6 -1.46% -0.9% 0% 8761 0.1556 33.41 17.76 0% 0 0% 0 0% 0 0% 0%
20221228 18.3 18.32 17.76 17.86 -3.04% -0.45% 0% 9736 0.1747 34.39 17.94 0% 0 0% 0 0% 0 0% 0%
20221227 18.27 18.49 17.9 18.42 0.11% 1.6% 0% 11580 0.21 38.44 18.13 0% 0 0% 0 0% 0 0% 0%
20221226 18.37 18.67 18.21 18.4 -0.16% -0.05% 0% 12904 0.2375 40.16 18.41 0% 0 0% 0 0% 0 0% 0%
20221223 19.76 20.02 18.39 18.43 -7.57% -3.25% 0% 32252 0.6145 100.99 19.05 0% 0 0% 0 0% 0 0% 0%
20221222 19.11 20.78 19.11 19.94 4.51% -0.85% 0% 34152 0.6869 111.62 20.11 0% 0 0% 0 0% 0 0% 0%
20221221 18.94 19.39 18.64 19.08 0.63% 0.26% 0% 13242 0.252 39.57 19.03 0% 0 0% 0 0% 0 0% 0%
20221220 19.39 19.95 18.8 18.96 -3.07% -0.78% 0% 17972 0.3434 46.22 19.11 0% 0 0% 0 0% 0 0% 0%
20221219 20.12 20.59 19.56 19.56 -3.17% -2.44% 0% 24889 0.499 61.72 20.05 0% 0 0% 0 0% 0 0% 0%
20221216 19.86 20.68 19.63 20.2 1% -0.69% 0% 31516 0.6411 69.42 20.34 0% 0 0% 0 0% 0 0% 0%
20221215 20.03 21.2 19.81 20 -1.14% -1.72% 0% 26910 0.5476 51.84 20.35 0% 0 0% 0 0% 0 0% 0%
20221214 20.35 20.57 19.92 20.23 -2.03% 0.65% 0% 23523 0.4728 42.67 20.1 0% 0 0% 0 0% 0 0% 0%
20221213 20.22 20.9 20.12 20.65 1.32% -0.19% 0% 30916 0.6396 62.6 20.69 0% 0 0% 0 0% 0 0% 0%
20221212 20.22 20.59 20.03 20.38 0% 0.64% 0% 19711 0.3991 39.57 20.25 0% 0 0% 0 0% 0 0% 0%
20221209 20.4 20.6 19.87 20.38 -1.07% 1.04% 0% 30827 0.6219 65.38 20.17 0% 0 0% 0 0% 0 0% 0%
20221208 21.23 21.27 20.27 20.6 -2.97% 0.19% 0% 41274 0.8485 81.9 20.56 0% 0 0% 0 0% 0 0% 0%
20221207 20.65 22.25 20.57 21.23 1.34% -1.58% 0% 57972 1.2504 128.41 21.57 0% 0 0% 0 0% 0 0% 0%
20221206 20.75 21.14 20.22 20.95 0.92% 1.35% 0% 38979 0.8056 92.78 20.67 0% 0 0% 0 0% 0 0% 0%
20221205 21.56 21.68 20.68 20.76 -3.53% -1.14% 0% 76333 1.6029 196.05 21 0% 0 0% 0 0% 0 0% 0%
20221202 19.55 21.52 19.51 21.52 10.02% 1.56% 0% 88311 1.8709 270.49 21.19 0% 0 0% 0 0% 0 0% 0%
20221201 19.95 19.95 19.35 19.56 -1.11% -0.1% 0% 9938 0.1946 35.59 19.58 0% 0 0% 0 0% 0 0% 0%
20221130 20.15 20.47 19.54 19.78 -1.84% -0.6% 0% 14281 0.2842 48.85 19.9 0% 0 0% 0 0% 0 0% 0%
20221129 20.25 20.55 19.75 20.15 -1.85% 0.05% 0% 22940 0.462 74.03 20.14 0% 0 0% 0 0% 0 0% 0%
20221128 19.1 21.45 18.9 20.53 5.28% 0.34% 0% 43195 0.8839 136.62 20.46 0% 0 0% 0 0% 0 0% 0%
20221125 20.78 21.23 19.15 19.5 -3.47% -2.01% 0% 19360 0.3853 58.53 19.9 0% 0 0% 0 0% 0 0% 0%
20221124 19.83 20.25 19.72 20.2 1.87% 0.8% 0% 9912 0.1986 28.8 20.04 0% 0 0% 0 0% 0 0% 0%
20221123 19.7 20 19.62 19.83 -0.25% 0.25% 0% 7447 0.1473 21.62 19.78 0% 0 0% 0 0% 0 0% 0%
20221122 19.7 20.06 19.53 19.88 0.86% 0.3% 0% 10028 0.1988 28.81 19.82 0% 0 0% 0 0% 0 0% 0%
20221121 19.17 19.71 19.01 19.71 2.87% 1.49% 0% 14138 0.2746 39.86 19.42 0% 0 0% 0 0% 0 0% 0%
20221118 19.2 19.39 19.13 19.16 -0.05% -0.36% 0% 5132 0.0987 15.17 19.23 0% 0 0% 0 0% 0 0% 0%
20221117 19.4 19.43 19.1 19.17 -0.21% -0.52% 0% 7705 0.1485 24.36 19.27 0% 0 0% 0 0% 0 0% 0%
20221116 19.15 19.5 19 19.21 0.31% -0.05% 0% 9398 0.1806 33.04 19.22 0% 0 0% 0 0% 0 0% 0%
20221115 18.71 19.55 18.67 19.15 2.35% 0.42% 0% 13905 0.2652 55.76 19.07 0% 0 0% 0 0% 0 0% 0%
20221114 18.7 19 18.47 18.71 0% -0.11% 0% 7956 0.149 37.69 18.73 0% 0 0% 0 0% 0 0% 0%
20221111 18.4 19.08 18.3 18.71 2.8% 0.43% 0% 13411 0.2499 82.99 18.63 0% 0 0% 0 0% 0 0% 0%
20221110 18.2 18.23 18.06 18.2 0% 0.17% 0% 3626 0.0659 28.54 18.17 0% 0 0% 0 0% 0 0% 0%
20221109 18.35 18.45 18.1 18.2 -0.93% 0% 0% 4631 0.0843 40.07 18.2 0% 0 0% 0 0% 0 0% 0%
20221108 18.37 18.37 18.02 18.37 0.71% 0.93% 0% 5478 0.0997 55.34 18.2 0% 0 0% 0 0% 0 0% 0%
20221107 18.05 18.29 17.92 18.24 1.05% 0.55% 0% 3595 0.0652 44.2 18.14 0% 0 0% 0 0% 0 0% 0%
20221104 17.99 18.2 17.9 18.05 0.28% 0.11% 0% 6461 0.1165 91.12 18.03 0% 0 0% 0 0% 0 0% 0%
20221103 17.99 18.19 17.64 18 0.06% 0.61% 0% 2851 0.051 44.95 17.89 0% 0 0% 0 0% 0 0% 0%
20221102 17.79 18.21 17.63 17.99 1.3% 0.39% 0% 8851 0.1586 134.62 17.92 0% 0 0% 0 0% 0 0% 0%
20221101 17.37 17.8 17.22 17.76 2.25% 1.54% 0% 6157 0.1077 101.12 17.49 0% 0 0% 0 0% 0 0% 0%
20221031 16.99 17.51 16.94 17.37 -4.03% 0.99% 0% 10288 0.177 171.01 17.2 0% 0 0% 0 0% 0 0% 0%
20221028 18.78 18.78 17.91 18.1 -2.95% -0.55% 0% 3747 0.0682 74.62 18.2 0% 0 0% 0 0% 0 0% 0%
20221027 18.76 18.86 18.56 18.65 -0.59% -0.53% 0% 1680 0.0315 34.74 18.75 0% 0 0% 0 0% 0 0% 0%
20221026 18.18 18.79 18.12 18.76 3.76% 1.02% 0% 4346 0.0807 90.16 18.57 0% 0 0% 0 0% 0 0% 0%
20221025 18.19 18.24 18.02 18.08 -0.88% -0.22% 0% 2638 0.0478 55.68 18.12 0% 0 0% 0 0% 0 0% 0%
20221024 18.65 18.75 17.98 18.24 -2.09% -1.25% 0% 2864 0.0529 63.35 18.47 0% 0 0% 0 0% 0 0% 0%
20221021 18.73 18.9 18.48 18.63 -0.69% -0.37% 0% 3166 0.0592 71.3 18.7 0% 0 0% 0 0% 0 0% 0%
20221020 18.7 19.2 18.54 18.76 0.97% -0.11% 0% 5718 0.1074 125.81 18.78 0% 0 0% 0 0% 0 0% 0%
20221019 18.72 18.9 18.58 18.58 -1.28% -0.64% 0% 2781 0.052 59.29 18.7 0% 0 0% 0 0% 0 0% 0%
20221018 18.73 18.92 18.55 18.82 1.07% 0.8% 0% 4145 0.0774 77.1 18.67 0% 0 0% 0 0% 0 0% 0%
20221017 18.43 18.64 18.32 18.62 0.92% 0.32% 0% 3147 0.0584 50.99 18.56 0% 0 0% 0 0% 0 0% 0%
20220720 22.93 23.15 22.76 22.81 -0.61% -0.18% 0% 3636 0.0831 39.55 22.85 0% 0 0% 0 0% 0 0% 0%
20220719 22.91 23.16 22.83 22.95 0.17% -0.04% 0% 4665 0.1071 46 22.96 0% 0 0% 0 0% 0 0% 0%
20220718 22.95 23.14 22.68 22.91 0.04% -0.26% 0% 6212 0.1427 55.55 22.97 0% 0 0% 0 0% 0 0% 0%
20220715 22.84 23.15 22.1 22.9 0.04% 1.1% 0% 12878 0.2917 117.47 22.65 0% 0 0% 0 0% 0 0% 0%
20220714 22.1 22.94 22.1 22.89 3.02% 0.93% 0% 8381 0.1901 83.28 22.68 0% 0 0% 0 0% 0 0% 0%
20220713 22.36 22.61 22.06 22.22 0% -0.31% 0% 3844 0.0857 38.92 22.29 0% 0 0% 0 0% 0 0% 0%
20220712 22.48 22.75 22.13 22.22 -1.81% -0.67% 0% 6396 0.1431 64.53 22.37 0% 0 0% 0 0% 0 0% 0%
20220711 22.8 22.94 22.12 22.63 0.04% 0.22% 0% 6417 0.1449 66.18 22.58 0% 0 0% 0 0% 0 0% 0%
20220708 22.87 23.48 22.56 22.62 -0.4% -1.18% 0% 10230 0.2342 107.86 22.89 0% 0 0% 0 0% 0 0% 0%
20220707 22.88 23.22 22.05 22.71 -3.65% 0.18% 0% 12309 0.279 138 22.67 0% 0 0% 0 0% 0 0% 0%
20220706 22.8 23.62 22.7 23.57 2.79% 0.77% 0% 13469 0.315 162.15 23.39 0% 0 0% 0 0% 0 0% 0%
20220705 23.46 23.89 22.8 22.93 0.17% -1.59% 0% 14777 0.3443 183.13 23.3 0% 0 0% 0 0% 0 0% 0%
20220704 23.15 23.18 22.68 22.89 -0.48% 0.26% 0% 3009 0.0687 41.2 22.83 0% 0 0% 0 0% 0 0% 0%
20220701 23.07 23.19 22.7 23 0.97% 0.17% 0% 4443 0.102 59.87 22.96 0% 0 0% 0 0% 0 0% 0%
20220630 22.71 23 22.5 22.78 0.22% -0.04% 0% 4775 0.1088 64.01 22.79 0% 0 0% 0 0% 0 0% 0%
20220629 23.17 23.17 22.46 22.73 -1.35% -0.13% 0% 4182 0.0952 56.46 22.76 0% 0 0% 0 0% 0 0% 0%
20220628 22.63 23.22 22.59 23.04 0.66% 0.39% 0% 4976 0.1142 66.59 22.95 0% 0 0% 0 0% 0 0% 0%
20220627 22.57 22.94 22.06 22.89 1.33% 1.82% 0% 6407 0.144 85.01 22.48 0% 0 0% 0 0% 0 0% 0%
20220624 22.37 22.67 22.02 22.59 1.39% 1.03% 0% 5505 0.1231 73.83 22.36 0% 0 0% 0 0% 0 0% 0%
20220623 22.85 23 21.94 22.28 -2.49% 0.27% 0% 8963 0.1992 118.77 22.22 0% 0 0% 0 0% 0 0% 0%
20220622 22.03 23.38 22.03 22.85 2.37% 0.26% 0% 10915 0.2487 159.24 22.79 0% 0 0% 0 0% 0 0% 0%
20220621 21.8 22.36 21.52 22.32 2.39% 1.69% 0% 6242 0.137 96.99 21.95 0% 0 0% 0 0% 0 0% 0%
20220620 21.41 22 21.29 21.8 1.92% 0.55% 0% 5064 0.1098 79.39 21.68 0% 0 0% 0 0% 0 0% 0%
20220617 21.83 22.04 21.38 21.8 -0.14% 0.23% 0% 4336 0.0943 63.6 21.75 0% 0 0% 0 0% 0 0% 0%
20220616 21.8 22.04 21.6 21.83 0% 0% 0% 4508 0.0984 67.85 21.83 0% 0 0% 0 0% 0 0% 0%
20220615 22.2 22.38 21.74 21.83 -0.64% -0.41% 0% 5932 0.13 89.75 21.92 0% 0 0% 0 0% 0 0% 0%
20220614 21.38 22.02 21.3 21.97 -0.23% 1.29% 0% 4762 0.1033 74.14 21.69 0% 0 0% 0 0% 0 0% 0%
20220613 21.63 22.4 21.63 22.02 1.94% 0.05% 0% 5394 0.1187 86.73 22.01 0% 0 0% 0 0% 0 0% 0%
20220610 21.5 21.85 21 21.6 0.42% 0.37% 0% 6156 0.1325 101.13 21.52 0% 0 0% 0 0% 0 0% 0%
20220609 22.2 22.2 21.4 21.51 -3.15% -0.78% 0% 3944 0.0855 65.97 21.68 0% 0 0% 0 0% 0 0% 0%
20220608 22.44 22.61 21.81 22.21 -1.73% 0.18% 0% 4519 0.1002 78.12 22.17 0% 0 0% 0 0% 0 0% 0%
20220607 22.61 23 22.53 22.6 -1.09% -0.35% 0% 4691 0.1064 82.9 22.68 0% 0 0% 0 0% 0 0% 0%
20220606 21.8 22.97 21.5 22.85 6.08% 1.33% 0% 9158 0.2065 163.73 22.55 0% 0 0% 0 0% 0 0% 0%
20220602 21.83 21.89 21.2 21.54 -0.6% 0.19% 0% 2744 0.059 51.34 21.5 0% 0 0% 0 0% 0 0% 0%
20220601 21.19 21.82 20.89 21.67 2.41% 0.46% 0% 4343 0.0937 78.21 21.57 0% 0 0% 0 0% 0 0% 0%
20220531 21.28 21.36 20.78 21.16 -0.56% 0.33% 0% 3760 0.0793 61.13 21.09 0% 0 0% 0 0% 0 0% 0%
20220530 21.75 21.77 20.82 21.28 -0.42% 0.19% 0% 3611 0.0767 56.57 21.24 0% 0 0% 0 0% 0 0% 0%
20220527 21.69 22.05 21.04 21.37 -1.57% -1.16% 0% 2882 0.0623 44.5 21.62 0% 0 0% 0 0% 0 0% 0%
20220526 21.45 21.89 20.72 21.71 1.97% 1.92% 0% 5738 0.1222 80.72 21.3 0% 0 0% 0 0% 0 0% 0%
20220525 21.52 21.59 21.06 21.29 -0.37% -0.09% 0% 3417 0.0728 45.68 21.31 0% 0 0% 0 0% 0 0% 0%
20220524 22.25 22.44 21.18 21.37 -3.96% -1.2% 0% 4647 0.1005 55.47 21.63 0% 0 0% 0 0% 0 0% 0%
20220523 22.12 22.65 22.07 22.25 -1.02% 0.04% 0% 3795 0.0844 43.32 22.24 0% 0 0% 0 0% 0 0% 0%
20220520 22.51 22.75 22.2 22.48 -0.84% 0.4% 0% 4333 0.097 46.33 22.39 0% 0 0% 0 0% 0 0% 0%
20220519 22.58 22.75 22.21 22.67 -1.35% 0.67% 0% 5023 0.1131 47.92 22.52 0% 0 0% 0 0% 0 0% 0%
20220518 22.01 23.15 22.01 22.98 4.03% 0.83% 0% 8643 0.197 79.58 22.79 0% 0 0% 0 0% 0 0% 0%
20220517 22.45 22.45 21.85 22.09 -1.65% 0.09% 0% 6352 0.1402 54.48 22.07 0% 0 0% 0 0% 0 0% 0%
20220516 22.99 22.99 22.4 22.46 -1.62% -0.58% 0% 5489 0.124 45.98 22.59 0% 0 0% 0 0% 0 0% 0%
20220513 23.23 23.48 22.48 22.83 -0.74% -0.35% 0% 7595 0.174 60.55 22.91 0% 0 0% 0 0% 0 0% 0%
20220512 22.48 23.18 22.43 23 2.31% 0.35% 0% 8409 0.1927 62.05 22.92 0% 0 0% 0 0% 0 0% 0%
20220511 23.06 23.42 22.41 22.48 -0.49% -2.22% 0% 12264 0.282 75.07 22.99 0% 0 0% 0 0% 0 0% 0%
20220510 22.31 22.95 22.02 22.59 2.12% 0.13% 0% 10563 0.2383 55.27 22.56 0% 0 0% 0 0% 0 0% 0%
20220509 21.12 22.35 21.01 22.12 3.32% 0.82% 0% 10466 0.2296 53.11 21.94 0% 0 0% 0 0% 0 0% 0%
20220506 20.8 22.35 20.64 21.41 0.52% -1.29% 0% 16697 0.3622 86.6 21.69 0% 0 0% 0 0% 0 0% 0%
20220505 20.83 21.6 20.21 21.3 3.3% 0.9% 0% 10621 0.2242 57.56 21.11 0% 0 0% 0 0% 0 0% 0%
20220429 19 21.12 19 20.62 7.23% 1.18% 0% 14340 0.2922 78.09 20.38 0% 0 0% 0 0% 0 0% 0%
20220428 18.65 19.67 18 19.23 2.23% 1.16% 0% 13647 0.2594 71.6 19.01 0% 0 0% 0 0% 0 0% 0%
20220427 18.62 19 17.66 18.81 -4.03% 2.51% 0% 16178 0.2969 85.71 18.35 0% 0 0% 0 0% 0 0% 0%
20220426 21.14 21.24 19.6 19.6 -10.01% -3.59% 0% 19822 0.403 122.64 20.33 0% 0 0% 0 0% 0 0% 0%
20220425 22.8 22.8 20.73 21.78 -5.39% 1.21% 0% 39164 0.8428 285.06 21.52 0% 0 0% 0 0% 0 0% 0%
20220422 20.76 23.02 20.76 23.02 9.99% 2.36% 0% 37524 0.8441 377.64 22.49 0% 0 0% 0 0% 0 0% 0%
20220421 20.3 21.9 20.26 20.93 2.9% -0.62% 0% 11593 0.2442 163.65 21.06 0% 0 0% 0 0% 0 0% 0%
20220420 20.16 20.7 19.95 20.34 0.39% -0.44% 0% 4328 0.0884 66.17 20.43 0% 0 0% 0 0% 0 0% 0%
20220419 20.33 20.55 20.12 20.26 -0.39% -0.25% 0% 3767 0.0765 56.49 20.31 0% 0 0% 0 0% 0 0% 0%
20220418 19.7 20.34 19.16 20.34 3.09% 1.65% 0% 3734 0.0747 54.68 20.01 0% 0 0% 0 0% 0 0% 0%
20220415 20.79 20.79 19.61 19.73 -5.05% -1.2% 0% 8488 0.1695 111.16 19.97 0% 0 0% 0 0% 0 0% 0%
20220414 20.63 20.9 20.6 20.78 0.53% 0.24% 0% 4896 0.1015 66.94 20.73 0% 0 0% 0 0% 0 0% 0%
20220413 21.22 21.22 20.53 20.67 -2.59% -0.58% 0% 5811 0.1208 74.85 20.79 0% 0 0% 0 0% 0 0% 0%
20220412 21.05 21.29 20.56 21.22 0.81% 1.29% 0% 3499 0.0733 40.1 20.95 0% 0 0% 0 0% 0 0% 0%
20220411 21.05 21.45 20.62 21.05 -0.57% 0.38% 0% 5869 0.1231 61.95 20.97 0% 0 0% 0 0% 0 0% 0%
20220408 21.85 21.85 21.13 21.17 -2.67% -1.12% 0% 4643 0.0994 46.3 21.41 0% 0 0% 0 0% 0 0% 0%
20220407 22.65 22.66 21.75 21.75 -3.25% -1.54% 0% 4010 0.0886 37.38 22.09 0% 0 0% 0 0% 0 0% 0%
20220401 22.12 22.44 22.05 22.05 -1.21% -0.72% 0% 4376 0.0972 38.86 22.21 0% 0 0% 0 0% 0 0% 0%
20220331 22.4 22.68 22.02 22.32 -0.45% -0.36% 0% 3188 0.0714 25.76 22.4 0% 0 0% 0 0% 0 0% 0%
20220330 22.25 22.91 22.01 22.42 1.22% -0.36% 0% 9804 0.2206 75.33 22.5 0% 0 0% 0 0% 0 0% 0%
20220329 22.78 22.78 22.01 22.15 -2.42% -0.98% 0% 6452 0.1443 51.01 22.37 0% 0 0% 0 0% 0 0% 0%
20220328 23.15 23.3 22.61 22.7 -3.36% -0.48% 0% 7515 0.1714 61.51 22.81 0% 0 0% 0 0% 0 0% 0%
20220325 23.15 24.21 23.12 23.49 0.69% -0.47% 0% 12655 0.2987 112.73 23.6 0% 0 0% 0 0% 0 0% 0%
20220324 22.98 23.4 22.37 23.33 1.43% 1.83% 0% 6704 0.1536 64.15 22.91 0% 0 0% 0 0% 0 0% 0%
20220323 22.81 23.15 22.73 23 1.14% 0.61% 0% 6011 0.1374 60.28 22.86 0% 0 0% 0 0% 0 0% 0%
20220322 23.04 23.08 22.63 22.74 -1.6% -0.39% 0% 6569 0.15 70.9 22.83 0% 0 0% 0 0% 0 0% 0%
20220321 23.41 23.51 22.72 23.11 -2.86% 0.57% 0% 9816 0.2256 122.79 22.98 0% 0 0% 0 0% 0 0% 0%
20220318 26.09 26.09 23.4 23.79 -3.37% -2.7% 0% 15332 0.3748 221.88 24.45 0% 0 0% 0 0% 0 0% 0%
20220317 24 24.8 23.8 24.62 2.84% 0.94% 0% 9862 0.2405 173.41 24.39 0% 0 0% 0 0% 0 0% 0%
20220316 23.2 24 22.48 23.94 3.37% 2.97% 0% 5625 0.1308 107.71 23.25 0% 0 0% 0 0% 0 0% 0%
20220315 23.24 23.8 22.59 23.16 -0.47% 0.39% 0% 5253 0.1212 105.29 23.07 0% 0 0% 0 0% 0 0% 0%
20220311 23.64 23.64 22.5 23.42 -0.47% 2.32% 0% 2656 0.0608 52.67 22.89 0% 0 0% 0 0% 0 0% 0%
20220310 23 23.59 23 23.53 3.02% 0.73% 0% 3425 0.08 66.46 23.36 0% 0 0% 0 0% 0 0% 0%
20220309 23.1 23.4 21.8 22.84 -1.42% -0.04% 0% 5025 0.1148 87.54 22.85 0% 0 0% 0 0% 0 0% 0%
20220308 24.91 24.91 23 23.17 -4.14% -1.99% 0% 5266 0.1245 98.41 23.64 0% 0 0% 0 0% 0 0% 0%
20220307 24.56 24.56 23.93 24.17 -1.1% 0.08% 0% 2033 0.0491 37.5 24.15 0% 0 0% 0 0% 0 0% 0%
20220304 24.45 24.8 24.32 24.44 -0.81% -0.2% 0% 3046 0.0746 45.99 24.49 0% 0 0% 0 0% 0 0% 0%
20220303 24.71 25 24.55 24.64 -0.88% -0.16% 0% 2488 0.0614 37.35 24.68 0% 0 0% 0 0% 0 0% 0%
20220302 24.71 25.26 24.71 24.86 -0.4% -0.48% 0% 2846 0.0711 42.91 24.98 0% 0 0% 0 0% 0 0% 0%
20220301 25.18 25.36 24.8 24.96 0.08% -0.36% 0% 2734 0.0685 38.61 25.05 0% 0 0% 0 0% 0 0% 0%
20220228 25.05 25.09 24.13 24.94 0.56% 1.75% 0% 5218 0.1279 70.97 24.51 0% 0 0% 0 0% 0 0% 0%
20220225 24.76 25.45 24.59 24.8 0.12% -0.96% 0% 4525 0.1133 64.74 25.04 0% 0 0% 0 0% 0 0% 0%
20220224 26.05 26.36 24.48 24.77 -4.91% -1.71% 0% 7160 0.1804 102.33 25.2 0% 0 0% 0 0% 0 0% 0%
20220223 25.91 26.4 25.72 26.05 0.58% 0.04% 0% 2615 0.0681 39.78 26.04 0% 0 0% 0 0% 0 0% 0%
20220222 26.72 26.95 25.82 25.9 -4.25% -1.41% 0% 6498 0.1707 96.3 26.27 0% 0 0% 0 0% 0 0% 0%
20220221 25.33 27.69 25.33 27.05 6.87% 1.08% 0% 13479 0.3607 212.96 26.76 0% 0 0% 0 0% 0 0% 0%
20220218 25.32 25.66 24.98 25.31 -0.94% -0.16% 0% 4031 0.1022 72.3 25.35 0% 0 0% 0 0% 0 0% 0%
20220217 26.2 26.2 25.4 25.55 -1.77% -0.66% 0% 3491 0.0898 66.06 25.72 0% 0 0% 0 0% 0 0% 0%
20220216 25.18 26.1 25.18 26.01 4.92% 0.85% 0% 7305 0.1884 138.66 25.79 0% 0 0% 0 0% 0 0% 0%
20220215 24.33 24.89 24.23 24.79 1.27% 0.73% 0% 4157 0.1023 83.41 24.61 0% 0 0% 0 0% 0 0% 0%
20220214 24.2 24.95 24.2 24.48 0.66% -0.65% 0% 3190 0.0786 66.46 24.64 0% 0 0% 0 0% 0 0% 0%
20220211 24.9 25.16 24.31 24.32 -2.33% -0.94% 0% 5091 0.125 91.85 24.55 0% 0 0% 0 0% 0 0% 0%
20220210 25.52 25.64 24.66 24.9 -2.16% -0.2% 0% 5591 0.1395 103.03 24.95 0% 0 0% 0 0% 0 0% 0%
20220209 25.97 26.03 25.18 25.45 -1.74% -0.04% 0% 5389 0.1372 105.73 25.46 0% 0 0% 0 0% 0 0% 0%
20211203 23.89 23.96 22.6 22.8 -0.96% -1.21% 0% 3826 0.0883 73.47 23.08 0% 0 0% 0 0% 0 0% 0%
20211202 23.23 23.4 23 23.02 -0.13% -0.78% 0% 3229 0.0749 59.54 23.2 0% 0 0% 0 0% 0 0% 0%
20211201 22.9 23.24 22.9 23.05 0.22% 0.04% 0% 1897 0.0437 32.11 23.04 0% 0 0% 0 0% 0 0% 0%
20211130 23.13 23.39 22.85 23 0.66% -0.61% 0% 3781 0.0875 62.97 23.14 0% 0 0% 0 0% 0 0% 0%
20211129 22.9 23.13 22.64 22.85 -0.74% -0.35% 0% 2503 0.0574 40.12 22.93 0% 0 0% 0 0% 0 0% 0%
20211126 23.43 23.43 22.91 23.02 -1.75% -0.35% 0% 2303 0.0532 34.6 23.1 0% 0 0% 0 0% 0 0% 0%
20211125 22.86 23.7 22.75 23.43 2.49% 0.82% 0% 10818 0.2514 165 23.24 0% 0 0% 0 0% 0 0% 0%
20211124 22.75 23.18 22.75 22.86 0.26% -0.44% 0% 5244 0.1204 85.52 22.96 0% 0 0% 0 0% 0 0% 0%
20211123 22.8 22.84 22.51 22.8 0.88% 0.4% 0% 3699 0.084 63.43 22.71 0% 0 0% 0 0% 0 0% 0%
20211122 22.63 22.89 22.42 22.6 -0.13% -0.04% 0% 1844 0.0417 32 22.61 0% 0 0% 0 0% 0 0% 0%
20211119 22.92 22.96 22.12 22.63 -1.35% 0.58% 0% 6644 0.1495 115.37 22.5 0% 0 0% 0 0% 0 0% 0%
20211118 22.55 23.1 22.5 22.94 1.37% 0.22% 0% 8104 0.1855 157.38 22.89 0% 0 0% 0 0% 0 0% 0%
20211117 22.78 23.18 22.52 22.63 -0.61% -0.7% 0% 3344 0.0762 72.69 22.79 0% 0 0% 0 0% 0 0% 0%
20211116 22.52 23.26 22.52 22.77 1.52% -0.61% 0% 5700 0.1306 129.36 22.91 0% 0 0% 0 0% 0 0% 0%
20211115 22.24 22.65 22.11 22.43 2% -0.18% 0% 7209 0.162 169.56 22.47 0% 0 0% 0 0% 0 0% 0%
20211112 22.16 22.3 21.84 21.99 -0.77% 0.09% 0% 2007 0.0441 50.52 21.97 0% 0 0% 0 0% 0 0% 0%
20211111 21.45 22.33 21.43 22.16 2.64% 0.36% 0% 6301 0.1391 157.08 22.08 0% 0 0% 0 0% 0 0% 0%
20211110 21.66 21.78 21.44 21.59 -0.32% -0.09% 0% 1652 0.0357 41.47 21.61 0% 0 0% 0 0% 0 0% 0%
20211109 21.09 21.78 21.03 21.66 2.7% 0.79% 0% 2774 0.0596 62.99 21.49 0% 0 0% 0 0% 0 0% 0%
20211108 21.25 21.4 21 21.09 0.43% 0.14% 0% 1700 0.0358 36.29 21.06 0% 0 0% 0 0% 0 0% 0%
20211105 21.13 21.15 20.89 21 -0.47% -0.28% 0% 1667 0.0351 35.53 21.06 0% 0 0% 0 0% 0 0% 0%
20211104 20.6 21.14 20.6 21.1 2.38% 0.43% 0% 2751 0.0578 57.03 21.01 0% 0 0% 0 0% 0 0% 0%
20211103 20.39 20.8 20.39 20.61 1.08% 0.29% 0% 1942 0.0399 39.69 20.55 0% 0 0% 0 0% 0 0% 0%
20211102 20.81 21.3 20.23 20.39 -2.07% -1.69% 0% 3684 0.0764 74.29 20.74 0% 0 0% 0 0% 0 0% 0%
20211101 20.84 20.95 20.6 20.82 -0.14% 0.29% 0% 3906 0.0811 80.67 20.76 0% 0 0% 0 0% 0 0% 0%
20211029 20.32 21.04 20.32 20.85 0.97% 0.1% 0% 2809 0.0585 60.37 20.83 0% 0 0% 0 0% 0 0% 0%
20211028 20.8 20.9 20.14 20.65 -0.72% 1.23% 0% 5642 0.1151 118.68 20.4 0% 0 0% 0 0% 0 0% 0%
20211027 21.77 21.9 20.75 20.8 -3.7% -1.65% 0% 5692 0.1204 133.57 21.15 0% 0 0% 0 0% 0 0% 0%
20211026 21.8 22 21.48 21.6 -2.04% -0.41% 0% 4739 0.1028 121.46 21.69 0% 0 0% 0 0% 0 0% 0%
20211025 22.28 22.29 21.89 22.05 0% 0.23% 0% 1723 0.0379 47.18 22 0% 0 0% 0 0% 0 0% 0%
20211022 22.03 22.3 21.83 22.05 -0.5% -0.18% 0% 2684 0.0593 72.7 22.09 0% 0 0% 0 0% 0 0% 0%
20211021 22.32 22.51 22.03 22.16 -1.03% -0.09% 0% 2078 0.0461 52.5 22.18 0% 0 0% 0 0% 0 0% 0%
20211020 22.23 22.62 21.98 22.39 0.18% 0.4% 0% 2596 0.0579 63.57 22.3 0% 0 0% 0 0% 0 0% 0%
20211019 22.48 22.66 22.15 22.35 0.22% 0% 0% 2523 0.0564 62.29 22.35 0% 0 0% 0 0% 0 0% 0%
20211018 22.6 22.65 22.13 22.3 -1.63% -0.18% 0% 2086 0.0466 52.5 22.34 0% 0 0% 0 0% 0 0% 0%
20211015 22.68 22.87 22.28 22.67 -0.04% 0.44% 0% 2579 0.0582 59.57 22.57 0% 0 0% 0 0% 0 0% 0%
20211014 23.18 23.2 22.55 22.68 -0.53% -0.09% 0% 2141 0.0486 47.12 22.7 0% 0 0% 0 0% 0 0% 0%
20211013 22.67 22.87 22.53 22.8 0.57% 0.26% 0% 2977 0.0677 62.76 22.74 0% 0 0% 0 0% 0 0% 0%
20211012 22.71 22.78 22.28 22.67 -0.18% 0.58% 0% 2515 0.0567 53.31 22.54 0% 0 0% 0 0% 0 0% 0%
20211011 22.77 23.18 22.55 22.71 0.04% -0.04% 0% 1791 0.0407 37.68 22.72 0% 0 0% 0 0% 0 0% 0%
20211008 22.73 22.96 22.36 22.7 0.71% 0.44% 0% 5004 0.1131 102.76 22.6 0% 0 0% 0 0% 0 0% 0%
20210930 21.98 22.74 21.89 22.54 2.97% 0.54% 0% 3020 0.0677 62.85 22.42 0% 0 0% 0 0% 0 0% 0%
20210929 22 22.16 21.8 21.89 -1.49% -0.23% 0% 2324 0.051 44.12 21.94 0% 0 0% 0 0% 0 0% 0%
20210928 22.14 22.49 22.04 22.22 0.5% 0.18% 0% 1524 0.0338 28.92 22.18 0% 0 0% 0 0% 0 0% 0%
20210927 23.2 23.2 21.9 22.11 -4.9% -0.99% 0% 5597 0.125 98.42 22.33 0% 0 0% 0 0% 0 0% 0%
20210924 23.35 23.6 23.06 23.25 -1.32% 0% 0% 4309 0.1002 68.91 23.25 0% 0 0% 0 0% 0 0% 0%
20210923 23.39 23.71 23.28 23.56 1.42% 0.08% 0% 3296 0.0776 51.47 23.54 0% 0 0% 0 0% 0 0% 0%
20210922 23.06 23.34 22.9 23.23 -0.47% 0.74% 0% 2112 0.0487 32.64 23.06 0% 0 0% 0 0% 0 0% 0%
20210917 23.01 23.49 23 23.34 0.3% 0.86% 0% 2917 0.0675 41.12 23.14 0% 0 0% 0 0% 0 0% 0%
20210916 23.98 23.99 23.26 23.27 -2.35% -1.23% 0% 2377 0.056 32.95 23.56 0% 0 0% 0 0% 0 0% 0%
20210915 23.7 23.96 23.35 23.83 0.51% 0.42% 0% 2764 0.0656 36.37 23.73 0% 0 0% 0 0% 0 0% 0%
20210914 24.29 24.29 23.25 23.71 -1.82% 0.25% 0% 5629 0.1331 54.72 23.65 0% 0 0% 0 0% 0 0% 0%
20210913 24.13 24.5 24.1 24.15 -0.7% -0.41% 0% 1856 0.045 16.8 24.25 0% 0 0% 0 0% 0 0% 0%
20210910 24.87 24.87 24.13 24.32 -1.98% -0.21% 0% 4403 0.1073 38.2 24.37 0% 0 0% 0 0% 0 0% 0%
20210909 23.98 24.83 23.69 24.81 3.37% 0.94% 0% 12469 0.3065 110.07 24.58 0% 0 0% 0 0% 0 0% 0%
20210908 23.95 24.65 23.95 24 0.21% -1.15% 0% 6432 0.1562 59.64 24.28 0% 0 0% 0 0% 0 0% 0%
20210907 23.97 24.2 23.87 23.95 -0.87% -0.13% 0% 3044 0.073 26.81 23.98 0% 0 0% 0 0% 0 0% 0%
20210906 23.65 24.64 23.65 24.16 1.13% -0.33% 0% 8101 0.1964 70.18 24.24 0% 0 0% 0 0% 0 0% 0%
20210729 21.7 21.8 21.4 21.65 -0.23% 0.19% 0% 6085 0.1315 48.44 21.61 0% 0 0% 0 0% 0 0% 0%
20210728 21.87 22 21.01 21.7 -1.72% 1.26% 0% 7752 0.1661 60.39 21.43 0% 0 0% 0 0% 0 0% 0%
20210727 23.55 23.55 22.07 22.08 -9.95% -0.94% 0% 32463 0.7237 262.75 22.29 0% 0 0% 0 0% 0 0% 0%
20210726 23.76 24.8 23.56 24.52 3.2% 0.37% 0% 16407 0.4009 179.19 24.43 0% 0 0% 0 0% 0 0% 0%
20210723 23.79 23.98 23.16 23.76 0.21% 1.06% 0% 8281 0.1947 85.43 23.51 0% 0 0% 0 0% 0 0% 0%
20210722 23.63 23.84 23.51 23.71 0.04% 0.21% 0% 4629 0.1095 48.64 23.66 0% 0 0% 0 0% 0 0% 0%
20210721 23.62 23.9 23.45 23.7 0.42% 0.21% 0% 6119 0.1447 60.99 23.65 0% 0 0% 0 0% 0 0% 0%
20210720 24.5 24.55 23.44 23.6 -3.87% -0.55% 0% 11178 0.2653 107.33 23.73 0% 0 0% 0 0% 0 0% 0%
20210719 24.35 25 24.28 24.55 0.37% -0.24% 0% 5895 0.1451 57.18 24.61 0% 0 0% 0 0% 0 0% 0%
20210716 24.67 24.79 24.35 24.46 -0.89% -0.33% 0% 4686 0.115 43.78 24.54 0% 0 0% 0 0% 0 0% 0%
20210715 24.83 25.15 24.38 24.68 -1.75% 0.04% 0% 6413 0.1582 58.74 24.67 0% 0 0% 0 0% 0 0% 0%
20210714 25.26 25.47 24.69 25.12 -0.59% 0.16% 0% 6813 0.1709 64.79 25.08 0% 0 0% 0 0% 0 0% 0%
20210713 25.36 25.6 25.05 25.27 -0.12% 0.12% 0% 8228 0.2077 81.95 25.24 0% 0 0% 0 0% 0 0% 0%
20210712 24.39 25.68 24.37 25.3 4.03% 0.28% 0% 17515 0.4419 179.53 25.23 0% 0 0% 0 0% 0 0% 0%
20210709 24.36 24.58 24.1 24.32 -0.78% 0.25% 0% 6933 0.1682 79.37 24.26 0% 0 0% 0 0% 0 0% 0%
20210708 24.61 25 24.3 24.51 -0.77% -0.41% 0% 9207 0.2266 110.51 24.61 0% 0 0% 0 0% 0 0% 0%
20210707 24.8 25.15 24.46 24.7 -0.4% -0.16% 0% 10045 0.2485 127.48 24.74 0% 0 0% 0 0% 0 0% 0%
20210706 24.4 24.95 24.18 24.8 1.64% 1.02% 0% 12957 0.3181 169.27 24.55 0% 0 0% 0 0% 0 0% 0%
20210705 23.98 24.4 23.63 24.4 2.31% 1.08% 0% 9980 0.2409 144.37 24.14 0% 0 0% 0 0% 0 0% 0%
20210702 23.6 23.88 23.1 23.85 1.49% 0.97% 0% 7543 0.1782 116.78 23.62 0% 0 0% 0 0% 0 0% 0%
20210701 23.46 23.76 23.16 23.5 0.56% 0.13% 0% 4751 0.1115 77.74 23.47 0% 0 0% 0 0% 0 0% 0%
20210630 23.05 23.41 23.05 23.37 1.34% 0.52% 0% 2921 0.0679 47.21 23.25 0% 0 0% 0 0% 0 0% 0%
20210629 23.57 23.57 22.98 23.06 -1.83% -1.03% 0% 5477 0.1276 82.53 23.3 0% 0 0% 0 0% 0 0% 0%
20210628 23.37 23.64 23.34 23.49 0.3% 0.09% 0% 4035 0.0947 56.64 23.47 0% 0 0% 0 0% 0 0% 0%
20210625 23.67 23.68 23.37 23.42 -0.51% -0.26% 0% 3641 0.0855 45.42 23.48 0% 0 0% 0 0% 0 0% 0%
20210624 23.91 23.94 23.51 23.54 -1.55% -0.34% 0% 4233 0.1 51.24 23.62 0% 0 0% 0 0% 0 0% 0%
20210623 23.94 23.99 23.7 23.91 0.42% 0.21% 0% 5238 0.125 58.05 23.86 0% 0 0% 0 0% 0 0% 0%
20210622 23.72 24.06 23.58 23.81 0.29% -0.29% 0% 4949 0.1182 54.13 23.88 0% 0 0% 0 0% 0 0% 0%
20210621 23.21 23.77 23.09 23.74 1.5% 0.94% 0% 3860 0.0908 38.44 23.52 0% 0 0% 0 0% 0 0% 0%
20210618 23.21 23.51 23 23.39 0.82% 0.65% 0% 3658 0.085 31.74 23.24 0% 0 0% 0 0% 0 0% 0%
20210617 23.25 23.6 23.13 23.2 -0.94% -0.47% 0% 4826 0.1125 37.95 23.31 0% 0 0% 0 0% 0 0% 0%
20210616 23.48 24.3 23.4 23.42 -1.47% -1.39% 0% 7356 0.1747 56.43 23.75 0% 0 0% 0 0% 0 0% 0%
20210615 23.47 23.85 22.83 23.77 0.81% 2.15% 0% 10600 0.2467 80.75 23.27 0% 0 0% 0 0% 0 0% 0%
20210611 24.31 24.35 23.5 23.58 -2.72% -0.72% 0% 13030 0.3094 104.61 23.75 0% 0 0% 0 0% 0 0% 0%
20210610 24.1 24.51 23.81 24.24 1.04% 0.17% 0% 6826 0.1652 58.95 24.2 0% 0 0% 0 0% 0 0% 0%
20210609 31.45 31.6 30.35 30.49 -3.08% -0.81% 0% 10655 0.3275 115.16 30.74 0% 0 0% 0 0% 0 0% 0%
20210608 31.61 31.85 31.26 31.46 -0.47% -0.22% 0% 6588 0.2077 76.23 31.53 0% 0 0% 0 0% 0 0% 0%
20210607 31.08 31.66 31.08 31.61 1.12% 0.73% 0% 9473 0.2973 106.07 31.38 0% 0 0% 0 0% 0 0% 0%
20210604 30.99 31.78 30.91 31.26 1.13% -0.19% 0% 12994 0.407 152.84 31.32 0% 0 0% 0 0% 0 0% 0%
20210603 30.52 31.47 30.31 30.91 1.28% -0.45% 0% 11683 0.3627 154.71 31.05 0% 0 0% 0 0% 0 0% 0%
20210602 30.27 30.66 30.27 30.52 0.73% 0.07% 0% 7858 0.2397 105.49 30.5 0% 0 0% 0 0% 0 0% 0%
20210601 30.17 30.45 30.1 30.3 0.43% -0.07% 0% 4192 0.1271 59.29 30.32 0% 0 0% 0 0% 0 0% 0%
20210531 30.03 30.34 29.94 30.17 0.43% 0.17% 0% 5299 0.1596 76.54 30.12 0% 0 0% 0 0% 0 0% 0%
20210528 30.1 30.46 30.02 30.04 -0.33% -0.5% 0% 4925 0.1487 71.21 30.19 0% 0 0% 0 0% 0 0% 0%
20210527 30.2 30.27 29.98 30.14 -0.59% 0.03% 0% 6753 0.2035 98.99 30.13 0% 0 0% 0 0% 0 0% 0%
20210526 29.8 30.32 29.65 30.32 1.4% 1.1% 0% 7119 0.2135 108.85 29.99 0% 0 0% 0 0% 0 0% 0%
20210525 29.23 30.15 29.03 29.9 2.36% 0.57% 0% 9506 0.2826 148.16 29.73 0% 0 0% 0 0% 0 0% 0%
20210524 28.49 29.3 28.35 29.21 2.6% 0.83% 0% 5679 0.1645 92.22 28.97 0% 0 0% 0 0% 0 0% 0%
20210521 28.49 28.68 28.31 28.47 0.32% -0.21% 0% 3449 0.0984 51.64 28.53 0% 0 0% 0 0% 0 0% 0%
20210520 29.21 29.24 28.33 28.38 -3.24% -1.25% 0% 10378 0.2983 138.98 28.74 0% 0 0% 0 0% 0 0% 0%
20210519 29.13 29.5 29.12 29.33 0.31% -0.07% 0% 3741 0.1098 51.45 29.35 0% 0 0% 0 0% 0 0% 0%
20210518 29.1 29.36 29.05 29.24 0.27% 0.07% 0% 2813 0.0822 35.02 29.22 0% 0 0% 0 0% 0 0% 0%
20210517 29.51 29.6 29.02 29.16 -1.45% -0.34% 0% 5697 0.1667 56.32 29.26 0% 0 0% 0 0% 0 0% 0%
20210514 29.3 29.6 29.14 29.59 1.44% 0.54% 0% 4285 0.1261 32.84 29.43 0% 0 0% 0 0% 0 0% 0%
20210513 29.44 29.56 29 29.17 -0.88% -0.48% 0% 4043 0.1185 23.54 29.31 0% 0 0% 0 0% 0 0% 0%
20210512 29.17 29.5 29.05 29.43 0.65% 0.44% 0% 5600 0.1641 31.57 29.3 0% 0 0% 0 0% 0 0% 0%
20210511 29 29.5 28.89 29.24 0.17% 0.21% 0% 5774 0.1685 31.92 29.18 0% 0 0% 0 0% 0 0% 0%
20210510 29.9 29.95 29.03 29.19 -2.57% -0.71% 0% 9411 0.2767 51.16 29.4 0% 0 0% 0 0% 0 0% 0%
20210507 30.39 30.74 29.91 29.96 -1.74% -0.76% 0% 11264 0.3401 63.15 30.19 0% 0 0% 0 0% 0 0% 0%
20210506 30.4 31.09 30.21 30.49 0.63% -0.23% 0% 9663 0.2953 56.05 30.56 0% 0 0% 0 0% 0 0% 0%
20210430 30.79 30.99 29.9 30.3 -0.72% 0.23% 0% 11055 0.3342 64.24 30.23 0% 0 0% 0 0% 0 0% 0%
20210429 30.01 31.11 29.7 30.52 1.09% -0.23% 0% 22422 0.6859 132.07 30.59 0% 0 0% 0 0% 0 0% 0%
20210428 30.73 31.22 29.71 30.19 -3.33% -0.46% 0% 34187 1.0369 220.37 30.33 0% 0 0% 0 0% 0 0% 0%
20210427 30.17 32.08 30.01 31.23 7.1% -1.11% 0% 41715 1.3175 332.87 31.58 0% 0 0% 0 0% 0 0% 0%
20210426 30.08 30.5 29 29.16 -2.21% -1.42% 0% 8825 0.261 91.52 29.58 0% 0 0% 0 0% 0 0% 0%
20210423 30.35 30.36 29.42 29.82 -1.75% 0.27% 0% 7815 0.2324 80.08 29.74 0% 0 0% 0 0% 0 0% 0%
20210422 30.06 31.15 30.06 30.35 0.96% -0.82% 0% 9238 0.2827 94.92 30.6 0% 0 0% 0 0% 0 0% 0%
20210421 30.25 30.6 29.91 30.06 -0.76% -0.4% 0% 7993 0.2412 82.53 30.18 0% 0 0% 0 0% 0 0% 0%
20210416 29.25 29.85 29.15 29.66 0.88% 0.17% 0% 7110 0.2105 71.88 29.61 0% 0 0% 0 0% 0 0% 0%
20210415 29.88 30.16 29.26 29.4 -0.94% -0.54% 0% 7624 0.2254 74.79 29.56 0% 0 0% 0 0% 0 0% 0%
20210414 28.8 29.98 28.65 29.68 2.88% 0.34% 0% 10733 0.3175 105.22 29.58 0% 0 0% 0 0% 0 0% 0%
20210413 29.7 29.95 28.73 28.85 -3.19% -1.5% 0% 7034 0.206 61.53 29.29 0% 0 0% 0 0% 0 0% 0%
20210412 29.57 30.77 29.3 29.8 0.78% 0.2% 0% 9969 0.2965 87.2 29.74 0% 0 0% 0 0% 0 0% 0%
20210409 29.34 29.73 29 29.57 0.07% 0.24% 0% 7021 0.2071 62.97 29.5 0% 0 0% 0 0% 0 0% 0%
20210408 29.89 30.4 29.51 29.55 -0.97% -1.14% 0% 10970 0.3279 96.16 29.89 0% 0 0% 0 0% 0 0% 0%
20210407 29.15 30.06 29.15 29.84 2.02% 0.71% 0% 10519 0.3117 87.91 29.63 0% 0 0% 0 0% 0 0% 0%
20210406 29.03 29.35 28.9 29.25 0.76% 0.45% 0% 8126 0.2366 68.42 29.12 0% 0 0% 0 0% 0 0% 0%
20210402 28.47 29.14 28.13 29.03 1.19% 1.04% 0% 9322 0.2678 75.48 28.73 0% 0 0% 0 0% 0 0% 0%
20210401 28.71 29.38 28.41 28.69 -0.8% -0.24% 0% 10679 0.3071 86.47 28.76 0% 0 0% 0 0% 0 0% 0%
20210330 28.18 28.42 27.85 28.12 -0.39% 0.14% 0% 8019 0.2252 63.77 28.08 0% 0 0% 0 0% 0 0% 0%
20210329 29.12 29.3 28.1 28.23 -3.98% -0.67% 0% 22956 0.6525 175.85 28.42 0% 0 0% 0 0% 0 0% 0%
20210326 29.18 30.02 29.1 29.4 0.38% -0.34% 0% 8742 0.2579 73.94 29.5 0% 0 0% 0 0% 0 0% 0%
20201215 32.5 33 32.49 32.78 -0.43% 0.12% 0% 5378 0.1761 46.38 32.74 0% 0 0% 0 0% 0 0% 0%
20201214 32.68 32.95 31.99 32.92 0.64% 1.79% 0% 9705 0.3139 80.89 32.34 0% 0 0% 0 0% 0 0% 0%
20201211 34.35 34.78 32.25 32.71 -5.46% -1.56% 0% 13655 0.4537 119.62 33.23 0% 0 0% 0 0% 0 0% 0%
20201210 34.06 34.66 33.86 34.6 1.76% 0.76% 0% 6419 0.2204 60.32 34.34 0% 0 0% 0 0% 0 0% 0%
20201209 34.38 35 33.72 34 -1.11% -0.5% 0% 9435 0.3224 86.47 34.17 0% 0 0% 0 0% 0 0% 0%
20201208 34.86 35.16 34.3 34.38 -1.55% -0.89% 0% 7689 0.2667 68.49 34.69 0% 0 0% 0 0% 0 0% 0%
20201207 35.5 35.5 34.6 34.92 -0.6% 0.09% 0% 8105 0.2828 70.93 34.89 0% 0 0% 0 0% 0 0% 0%
20201204 34.95 35.76 34.5 35.13 0.52% -0.4% 0% 11371 0.4011 93.69 35.27 0% 0 0% 0 0% 0 0% 0%
20201203 35 35.35 34.58 34.95 0% 0.26% 0% 12133 0.423 97.11 34.86 0% 0 0% 0 0% 0 0% 0%
20201202 33.56 35.02 33.36 34.95 4.14% 1.81% 0% 16274 0.5587 123 34.33 0% 0 0% 0 0% 0 0% 0%
20201201 33.3 33.74 33.08 33.56 0.93% 0.21% 0% 7884 0.264 56.78 33.49 0% 0 0% 0 0% 0 0% 0%
20201130 33.77 33.78 33.01 33.25 -0.18% -0.3% 0% 7169 0.2391 49.01 33.35 0% 0 0% 0 0% 0 0% 0%
20201127 33.52 33.81 32.93 33.31 -1.27% -0.03% 0% 9709 0.3235 62.91 33.32 0% 0 0% 0 0% 0 0% 0%
20201126 33.54 33.99 33.42 33.74 0.57% 0.12% 0% 8875 0.2991 57.41 33.7 0% 0 0% 0 0% 0 0% 0%
20201125 34.9 34.99 33.5 33.55 -3.87% -1.5% 0% 14061 0.4789 86.87 34.06 0% 0 0% 0 0% 0 0% 0%
20201124 34.5 34.99 34.5 34.9 0.52% 0.46% 0% 9823 0.3413 55.79 34.74 0% 0 0% 0 0% 0 0% 0%
20201123 34.67 35.13 34.21 34.72 0.2% -0.2% 0% 15862 0.5518 81.9 34.79 0% 0 0% 0 0% 0 0% 0%
20201120 34.43 34.72 33.9 34.65 0.43% 1.05% 0% 12008 0.4117 57.94 34.29 0% 0 0% 0 0% 0 0% 0%
20201119 34.69 35.27 34.39 34.5 -1.57% -0.83% 0% 17427 0.6062 80.14 34.79 0% 0 0% 0 0% 0 0% 0%
20201118 33.98 35.15 33.87 35.05 3.15% 0.89% 0% 18929 0.6576 86.11 34.74 0% 0 0% 0 0% 0 0% 0%
20201117 34.2 34.49 33.77 33.98 -0.12% -0.21% 0% 14156 0.482 65.57 34.05 0% 0 0% 0 0% 0 0% 0%
20201116 34.7 34.8 33.75 34.02 0.59% -0.44% 0% 14784 0.5051 68.55 34.17 0% 0 0% 0 0% 0 0% 0%
20201113 33.73 34.18 33.5 33.82 -0.09% -0.18% 0% 11514 0.3901 53.06 33.88 0% 0 0% 0 0% 0 0% 0%
20201112 34.8 34.8 33.62 33.85 -1.68% -0.73% 0% 17588 0.5998 77.4 34.1 0% 0 0% 0 0% 0 0% 0%
20201111 35.44 35.88 34 34.43 -1.06% -1.23% 0% 31278 1.0903 137.45 34.86 0% 0 0% 0 0% 0 0% 0%
20201110 34.19 34.88 33.57 34.8 2.23% 1.13% 0% 28052 0.9652 126.25 34.41 0% 0 0% 0 0% 0 0% 0%
20201109 33.6 34.63 33.2 34.04 2.84% -0.18% 0% 27257 0.9295 119 34.1 0% 0 0% 0 0% 0 0% 0%
20201106 32.98 33.64 32.35 33.1 1.41% 0.3% 0% 28262 0.9326 112.81 33 0% 0 0% 0 0% 0 0% 0%
20201105 31.96 32.79 31.81 32.64 2.32% 0.65% 0% 21004 0.6811 78.12 32.43 0% 0 0% 0 0% 0 0% 0%
20201104 31.54 31.94 31.29 31.9 1.21% 0.95% 0% 11968 0.3782 43.33 31.6 0% 0 0% 0 0% 0 0% 0%
20201103 30.67 31.57 30.45 31.52 2.67% 1.16% 0% 15965 0.4974 40.24 31.16 0% 0 0% 0 0% 0 0% 0%
20201102 30.8 31.1 30.1 30.7 -0.29% 0.82% 0% 15198 0.4628 35.09 30.45 0% 0 0% 0 0% 0 0% 0%
20201030 32.28 32.47 30.73 30.79 -4.62% -2.5% 0% 24669 0.7791 54.63 31.58 0% 0 0% 0 0% 0 0% 0%
20201029 32.52 32.92 32.23 32.28 -2.39% -0.86% 0% 23908 0.7784 51.2 32.56 0% 0 0% 0 0% 0 0% 0%
20201028 32.99 33.18 32.52 33.07 -0.36% 0.46% 0% 24389 0.8028 48.76 32.92 0% 0 0% 0 0% 0 0% 0%
20201027 32.19 33.5 32.02 33.19 2.06% 0.85% 0% 34784 1.1447 62.97 32.91 0% 0 0% 0 0% 0 0% 0%
20201026 32.92 33.88 32.02 32.52 -1.22% -0.55% 0% 42790 1.3994 70.15 32.7 0% 0 0% 0 0% 0 0% 0%
20201023 32.4 33.69 31.9 32.92 3.46% 0.34% 0% 42277 1.3871 63.01 32.81 0% 0 0% 0 0% 0 0% 0%
20201022 31.55 32.34 31.18 31.82 -0.22% -0.16% 0% 21794 0.6946 26.53 31.87 0% 0 0% 0 0% 0 0% 0%
20200909 40.79 40.79 36.02 37.08 0% -3.71% 0% 103100 3.9705 86.95 38.51 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