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. 长鸿高科605008
    4. 返回上一页 刷新
股票代码（例：sh605008）       535条   (进入长鸿高科股票专站) 长鸿高科股票成本分析
相关股票: 中国石化  万华化学  荣盛石化  宝丰能源  恒力石化  盐湖股份  东方盛虹  华鲁恒升  恩捷股份  中国巨石  新奥股份  天赐材料  卫星化学  广汇能源  国投资本  龙佰集团  珀莱雅  巨化股份  贝泰妮  石化油服  赛轮轮胎  三棵树  桐昆股份  藏格矿业  华峰化学  君正集团  淮北矿业  中材科技  宏发股份  中伟股份  上海石化  新宙邦  云天化  永泰能源  雅克科技  浙江龙盛  玲珑轮胎  昊华科技  蓝晓科技  国瓷材料  扬农化工  恒逸石化  亚钾国际  
相关股吧: 600028股吧 600309股吧 002493股吧 600989股吧 600346股吧 000792股吧 000301股吧 600426股吧 002812股吧 600176股吧 600803股吧 002709股吧 002648股吧 600256股吧 600061股吧 002601股吧 603605股吧 600160股吧 300957股吧 600871股吧 601058股吧 603737股吧 601233股吧 000408股吧 002064股吧 601216股吧 600985股吧 002080股吧 600885股吧 300919股吧 600688股吧 300037股吧 600096股吧 600157股吧 002409股吧 600352股吧 601966股吧 600378股吧 300487股吧 300285股吧 600486股吧 000703股吧 000893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 14.16 14.23 13.46 13.64 -3.19% -1.02% 0% 26901 0.3708 207.98 13.78 0% 0 0% 0 0% 0 0% 0%
20230927 14.37 14.41 14.09 14.09 -1.74% -0.98% 0% 9752 0.1388 89.15 14.23 0% 0 0% 0 0% 0 0% 0%
20230926 14.37 14.57 14.29 14.34 -0.07% -0.55% 0% 15448 0.2227 142.06 14.42 0% 0 0% 0 0% 0 0% 0%
20230925 14.45 14.45 14.01 14.35 0.28% 0.56% 0% 12219 0.1744 114.83 14.27 0% 0 0% 0 0% 0 0% 0%
20230922 14.23 14.34 14.15 14.31 1.06% 0.42% 0% 7587 0.1081 68 14.25 0% 0 0% 0 0% 0 0% 0%
20230921 14.2 14.27 14.11 14.16 -0.28% -0.21% 0% 8232 0.1168 67.95 14.19 0% 0 0% 0 0% 0 0% 0%
20230920 14.29 14.33 14.15 14.2 -0.63% -0.14% 0% 4943 0.0703 37.97 14.22 0% 0 0% 0 0% 0 0% 0%
20230919 14.33 14.42 14.19 14.29 -0.28% 0% 0% 7376 0.1054 50.17 14.29 0% 0 0% 0 0% 0 0% 0%
20230918 14.21 14.48 14.21 14.33 0.84% -0.28% 0% 9439 0.1356 62.3 14.37 0% 0 0% 0 0% 0 0% 0%
20230915 14.15 14.37 14.12 14.21 0.64% -0.07% 0% 9896 0.1407 59.57 14.22 0% 0 0% 0 0% 0 0% 0%
20230914 14.39 14.39 14 14.12 -1.4% -0.14% 0% 10286 0.1454 53.26 14.14 0% 0 0% 0 0% 0 0% 0%
20230913 14.53 14.59 14.3 14.32 -1.17% -0.49% 0% 9479 0.1364 48.17 14.39 0% 0 0% 0 0% 0 0% 0%
20230912 14.69 14.79 14.47 14.49 -1.36% -0.69% 0% 11803 0.1722 58.56 14.59 0% 0 0% 0 0% 0 0% 0%
20230911 14.98 15.12 14.66 14.69 -1.94% -0.68% 0% 15932 0.2356 77.78 14.79 0% 0 0% 0 0% 0 0% 0%
20230908 14.95 15.14 14.88 14.98 0.13% -0.2% 0% 14548 0.2183 71.77 15.01 0% 0 0% 0 0% 0 0% 0%
20230907 15.14 15.27 14.94 14.96 -1.38% -0.8% 0% 15494 0.2337 78.96 15.08 0% 0 0% 0 0% 0 0% 0%
20230906 14.66 15.2 14.66 15.17 3.13% 1.2% 0% 20697 0.3102 108.16 14.99 0% 0 0% 0 0% 0 0% 0%
20230905 14.62 14.85 14.61 14.71 -0.47% -0.07% 0% 11699 0.1722 64.07 14.72 0% 0 0% 0 0% 0 0% 0%
20230904 14.76 14.9 14.69 14.78 0.14% 0.07% 0% 20012 0.2955 111.4 14.77 0% 0 0% 0 0% 0 0% 0%
20230901 15.6 15.83 14.73 14.76 -4.65% -1.93% 0% 33266 0.5007 201.2 15.05 0% 0 0% 0 0% 0 0% 0%
20230831 15.44 15.54 15.35 15.48 0.19% 0.13% 0% 15853 0.2451 112.65 15.46 0% 0 0% 0 0% 0 0% 0%
20230830 15.17 15.45 15.11 15.45 2.05% 0.59% 0% 15883 0.2439 110.6 15.36 0% 0 0% 0 0% 0 0% 0%
20230829 14.54 15.15 14.54 15.14 4.63% 1.07% 0% 15726 0.2356 110.27 14.98 0% 0 0% 0 0% 0 0% 0%
20230828 15.19 15.3 14.45 14.47 -1.3% -2.43% 0% 15433 0.2289 115.14 14.83 0% 0 0% 0 0% 0 0% 0%
20230825 14.8 14.94 14.62 14.66 -0.95% -0.61% 0% 8689 0.1282 69.29 14.75 0% 0 0% 0 0% 0 0% 0%
20230824 14.68 15.09 14.61 14.8 1.51% -0.34% 0% 9048 0.1344 71.28 14.85 0% 0 0% 0 0% 0 0% 0%
20230823 14.86 14.86 14.51 14.58 -1.22% -0.21% 0% 7180 0.1049 53.62 14.61 0% 0 0% 0 0% 0 0% 0%
20230822 14.95 15.05 14.63 14.76 -1.07% -0.2% 0% 8826 0.1305 56.99 14.79 0% 0 0% 0 0% 0 0% 0%
20230821 15.3 15.5 14.92 14.92 -2.61% -1.13% 0% 10794 0.1629 60.2 15.09 0% 0 0% 0 0% 0 0% 0%
20230818 15.45 15.55 15.28 15.32 -0.78% -0.45% 0% 12761 0.1964 66.76 15.39 0% 0 0% 0 0% 0 0% 0%
20230817 14.95 15.45 14.68 15.44 3.83% 1.85% 0% 18389 0.2787 90.85 15.16 0% 0 0% 0 0% 0 0% 0%
20230816 14.94 15.01 14.77 14.87 -0.54% 0.07% 0% 8619 0.1281 43.64 14.86 0% 0 0% 0 0% 0 0% 0%
20230815 14.9 15.14 14.83 14.95 0.2% -0.2% 0% 8867 0.1328 43.98 14.98 0% 0 0% 0 0% 0 0% 0%
20230814 15 15 14.73 14.92 -0.2% 0.54% 0% 9328 0.1384 38.73 14.84 0% 0 0% 0 0% 0 0% 0%
20230811 15.49 15.5 14.92 14.95 -2.73% -0.99% 0% 11777 0.1778 45.21 15.1 0% 0 0% 0 0% 0 0% 0%
20230810 15.38 15.44 15.12 15.37 0.46% 0.52% 0% 14842 0.227 58.52 15.29 0% 0 0% 0 0% 0 0% 0%
20230809 15.65 15.75 15.19 15.3 -2.17% -0.65% 0% 30499 0.4697 125.64 15.4 0% 0 0% 0 0% 0 0% 0%
20230808 15.61 16 14.99 15.64 0.45% 1.16% 0% 35317 0.546 158.48 15.46 0% 0 0% 0 0% 0 0% 0%
20230807 15.25 15.8 15.25 15.57 1.76% -0.06% 0% 25110 0.3912 126.54 15.58 0% 0 0% 0 0% 0 0% 0%
20230804 14.88 15.42 14.73 15.3 2.82% 1.12% 0% 20792 0.3146 111.22 15.13 0% 0 0% 0 0% 0 0% 0%
20230803 15.11 15.14 14.84 14.88 -1.78% -0.53% 0% 9618 0.1439 53.82 14.96 0% 0 0% 0 0% 0 0% 0%
20230802 15.31 15.31 15.09 15.15 -0.2% -0.07% 0% 13520 0.205 75.48 15.16 0% 0 0% 0 0% 0 0% 0%
20230801 15.58 15.98 15.1 15.18 -2.38% -1.94% 0% 44288 0.6856 255.64 15.48 0% 0 0% 0 0% 0 0% 0%
20230731 15.02 15.63 14.83 15.55 3.67% 2.24% 0% 30836 0.4691 218.03 15.21 0% 0 0% 0 0% 0 0% 0%
20230728 14.95 15.14 14.89 15 0.27% -0.2% 0% 8186 0.123 68.14 15.03 0% 0 0% 0 0% 0 0% 0%
20230727 15.06 15.16 14.93 14.96 -0.8% -0.33% 0% 5329 0.08 43.32 15.01 0% 0 0% 0 0% 0 0% 0%
20230726 15.12 15.17 14.92 15.08 0.94% 0.27% 0% 9588 0.1442 74.03 15.04 0% 0 0% 0 0% 0 0% 0%
20230725 15.27 15.3 14.91 14.94 -1.13% -0.8% 0% 12170 0.1833 88.98 15.06 0% 0 0% 0 0% 0 0% 0%
20230724 15.39 15.39 15.04 15.11 -0.92% -0.26% 0% 8119 0.123 57.01 15.15 0% 0 0% 0 0% 0 0% 0%
20230721 15.44 15.44 15.18 15.25 -0.52% -0.26% 0% 9967 0.1524 63.37 15.29 0% 0 0% 0 0% 0 0% 0%
20230720 15.44 15.51 15.29 15.33 -0.71% -0.58% 0% 10588 0.1633 67.18 15.42 0% 0 0% 0 0% 0 0% 0%
20230719 15.5 15.63 15.37 15.44 -0.39% -0.26% 0% 7203 0.1115 47 15.48 0% 0 0% 0 0% 0 0% 0%
20230718 15.42 15.58 15.33 15.5 0.98% 0.26% 0% 10361 0.1602 69.67 15.46 0% 0 0% 0 0% 0 0% 0%
20230717 15.28 15.42 15.22 15.35 0.33% 0.33% 0% 9328 0.1427 63.08 15.3 0% 0 0% 0 0% 0 0% 0%
20230714 15.22 15.35 15.15 15.3 0.79% 0.26% 0% 10508 0.1603 69.68 15.26 0% 0 0% 0 0% 0 0% 0%
20230713 15.3 15.4 15.06 15.18 -0.78% 0.2% 0% 12156 0.1842 75.77 15.15 0% 0 0% 0 0% 0 0% 0%
20230712 15.21 15.39 15.16 15.3 0.53% 0.07% 0% 16763 0.2563 104.62 15.29 0% 0 0% 0 0% 0 0% 0%
20230711 14.99 15.29 14.84 15.22 1.2% 0.53% 0% 19090 0.2891 118.58 15.14 0% 0 0% 0 0% 0 0% 0%
20230710 14.44 15.16 14.4 15.04 4.16% 1.14% 0% 24320 0.3617 167.7 14.87 0% 0 0% 0 0% 0 0% 0%
20230707 14.27 14.66 14.21 14.44 1.19% 0.14% 0% 12850 0.1853 96.39 14.42 0% 0 0% 0 0% 0 0% 0%
20230706 14.28 14.38 14.23 14.27 -0.07% -0.14% 0% 7452 0.1065 47.06 14.29 0% 0 0% 0 0% 0 0% 0%
20230705 14.22 14.33 14.22 14.28 0.42% 0% 0% 5856 0.0836 44.56 14.28 0% 0 0% 0 0% 0 0% 0%
20230704 14.25 14.38 14.15 14.22 0% 0% 0% 7186 0.1022 42.49 14.22 0% 0 0% 0 0% 0 0% 0%
20230703 14.26 14.52 14.19 14.22 -0.28% -0.56% 0% 10453 0.1495 61.89 14.3 0% 0 0% 0 0% 0 0% 0%
20230630 13.88 14.33 13.88 14.26 2.37% 0.42% 0% 19174 0.2723 116.88 14.2 0% 0 0% 0 0% 0 0% 0%
20230629 14.27 14.35 13.81 13.93 -1.69% -0.57% 0% 20553 0.288 137.15 14.01 0% 0 0% 0 0% 0 0% 0%
20230628 14.23 14.26 14.08 14.17 0.21% -0.07% 0% 7645 0.1084 58.53 14.18 0% 0 0% 0 0% 0 0% 0%
20230627 14.1 14.26 14.01 14.14 0.78% -0.28% 0% 10412 0.1476 80.95 14.18 0% 0 0% 0 0% 0 0% 0%
20230626 13.89 14.06 13.8 14.03 0.79% 0.5% 0% 9987 0.1394 85.32 13.96 0% 0 0% 0 0% 0 0% 0%
20230621 14.03 14.18 13.9 13.92 -0.71% -0.64% 0% 8480 0.1188 81.89 14.01 0% 0 0% 0 0% 0 0% 0%
20230620 14.11 14.65 13.9 14.02 -0.64% -0.14% 0% 10001 0.1404 97.57 14.04 0% 0 0% 0 0% 0 0% 0%
20230619 14.5 14.66 14.05 14.11 -2.01% -1.19% 0% 16972 0.2423 168.2 14.28 0% 0 0% 0 0% 0 0% 0%
20230616 14.12 14.42 14.12 14.4 1.98% 0.98% 0% 9630 0.1373 103.66 14.26 0% 0 0% 0 0% 0 0% 0%
20230615 14.12 14.16 14 14.12 0.07% 0.36% 0% 6616 0.0931 66.78 14.07 0% 0 0% 0 0% 0 0% 0%
20230614 14.1 14.19 13.97 14.11 0.57% 0.5% 0% 6060 0.0851 51.99 14.04 0% 0 0% 0 0% 0 0% 0%
20230613 14.1 14.12 13.97 14.03 -0.07% -0.07% 0% 5491 0.0771 46.94 14.04 0% 0 0% 0 0% 0 0% 0%
20230612 14.11 14.26 14.04 14.04 -0.5% -0.5% 0% 8072 0.1139 66.72 14.11 0% 0 0% 0 0% 0 0% 0%
20230609 14.13 14.2 13.96 14.11 0.5% 0.43% 0% 6193 0.087 49.29 14.05 0% 0 0% 0 0% 0 0% 0%
20230608 14.18 14.26 14.04 14.04 -0.99% -0.64% 0% 8325 0.1176 65.14 14.13 0% 0 0% 0 0% 0 0% 0%
20230607 14.25 14.31 14.15 14.18 0.07% -0.28% 0% 6822 0.097 53.51 14.22 0% 0 0% 0 0% 0 0% 0%
20230606 14.25 14.33 14.1 14.17 -0.56% -0.14% 0% 8518 0.1209 66.04 14.19 0% 0 0% 0 0% 0 0% 0%
20230605 14.37 14.57 14.16 14.25 -0.9% -0.14% 0% 8689 0.124 66.51 14.27 0% 0 0% 0 0% 0 0% 0%
20230602 14.27 14.86 14.25 14.38 0.35% -0.69% 0% 13885 0.2011 103.21 14.48 0% 0 0% 0 0% 0 0% 0%
20230601 14.93 15.38 14.28 14.33 -0.35% -1.38% 0% 23718 0.3446 184.21 14.53 0% 0 0% 0 0% 0 0% 0%
20230531 14.55 14.6 14.33 14.38 -1.17% -0.35% 0% 5669 0.0818 51.59 14.43 0% 0 0% 0 0% 0 0% 0%
20230530 14.7 14.8 14.37 14.55 -0.95% 0.21% 0% 9331 0.1355 80.86 14.52 0% 0 0% 0 0% 0 0% 0%
20230529 14.59 14.9 14.54 14.69 1.38% -0.27% 0% 12216 0.18 96.06 14.73 0% 0 0% 0 0% 0 0% 0%
20230526 14.5 14.57 14.25 14.49 0% 0.42% 0% 8490 0.1225 67.76 14.43 0% 0 0% 0 0% 0 0% 0%
20230525 14.59 14.68 14.35 14.49 0.21% 0.21% 0% 8889 0.1285 71.34 14.46 0% 0 0% 0 0% 0 0% 0%
20230524 14.5 14.59 14.39 14.46 -0.41% 0% 0% 8061 0.1166 64.44 14.46 0% 0 0% 0 0% 0 0% 0%
20230523 14.57 14.88 14.48 14.52 -0.68% -0.89% 0% 10688 0.1566 84.23 14.65 0% 0 0% 0 0% 0 0% 0%
20230522 14.29 14.64 14.27 14.62 2.52% 0.69% 0% 12345 0.1793 93.11 14.52 0% 0 0% 0 0% 0 0% 0%
20230519 14.14 14.32 13.96 14.26 1.49% 0.42% 0% 8332 0.1183 61.59 14.2 0% 0 0% 0 0% 0 0% 0%
20230518 14.07 14.18 13.96 14.05 -0.07% -0.14% 0% 5884 0.0828 42.01 14.07 0% 0 0% 0 0% 0 0% 0%
20230517 14.02 14.17 13.99 14.06 0.29% -0.21% 0% 7588 0.1069 51.5 14.09 0% 0 0% 0 0% 0 0% 0%
20230516 14.55 14.56 13.81 14.02 -3.71% -0.28% 0% 19978 0.2808 130.8 14.06 0% 0 0% 0 0% 0 0% 0%
20230515 14.6 14.68 14.46 14.56 -0.27% 0.14% 0% 5812 0.0845 39.9 14.54 0% 0 0% 0 0% 0 0% 0%
20230510 14.84 14.99 14.72 14.88 0% 0.34% 0% 6412 0.0951 44.73 14.83 0% 0 0% 0 0% 0 0% 0%
20230509 15.03 15.03 14.7 14.88 0.07% 0.47% 0% 8019 0.1188 44 14.81 0% 0 0% 0 0% 0 0% 0%
20230508 15.03 15.2 14.81 14.87 0.34% -0.93% 0% 10561 0.1585 56.82 15.01 0% 0 0% 0 0% 0 0% 0%
20230505 14.94 15.08 14.68 14.82 -1.07% -0.27% 0% 13994 0.2079 71.23 14.86 0% 0 0% 0 0% 0 0% 0%
20230504 15.07 15.2 14.92 14.98 0.6% -0.13% 0% 9534 0.143 50.37 15 0% 0 0% 0 0% 0 0% 0%
20230428 14.9 15.08 14.8 14.89 -0.2% -0.27% 0% 10702 0.1598 56.44 14.93 0% 0 0% 0 0% 0 0% 0%
20230427 14.76 15.05 14.75 14.92 0.81% 0.2% 0% 10137 0.1509 52.94 14.89 0% 0 0% 0 0% 0 0% 0%
20230426 14.54 14.94 14.46 14.8 2% 0.41% 0% 11258 0.1659 57.89 14.74 0% 0 0% 0 0% 0 0% 0%
20230425 15.02 15.18 14.44 14.51 -3.2% -1.36% 0% 16882 0.2483 87.15 14.71 0% 0 0% 0 0% 0 0% 0%
20230424 15.26 15.26 14.95 14.99 -1.77% -0.33% 0% 16259 0.2446 90.91 15.04 0% 0 0% 0 0% 0 0% 0%
20230421 15.5 15.58 15.21 15.26 -1.29% -0.72% 0% 26391 0.4055 159.5 15.37 0% 0 0% 0 0% 0 0% 0%
20230420 15.73 15.79 15.33 15.46 -1.09% 0.06% 0% 14539 0.2247 99.94 15.45 0% 0 0% 0 0% 0 0% 0%
20230419 15.84 15.86 15.55 15.63 -1.33% -0.26% 0% 17297 0.2711 121.82 15.67 0% 0 0% 0 0% 0 0% 0%
20230418 15.85 16.01 15.77 15.84 0% -0.13% 0% 8714 0.1382 64.41 15.86 0% 0 0% 0 0% 0 0% 0%
20230417 15.74 16.05 15.68 15.84 1.02% -0.25% 0% 12028 0.191 80.41 15.88 0% 0 0% 0 0% 0 0% 0%
20230414 15.71 15.87 15.64 15.68 0% -0.38% 0% 13422 0.2113 85.91 15.74 0% 0 0% 0 0% 0 0% 0%
20230413 15.55 15.85 15.53 15.68 0.84% 0% 0% 13322 0.2089 83.22 15.68 0% 0 0% 0 0% 0 0% 0%
20230412 15.38 15.64 15.38 15.55 1.3% 0.19% 0% 12212 0.1895 72.26 15.52 0% 0 0% 0 0% 0 0% 0%
20230411 15.3 15.67 15.22 15.35 0.52% 0.26% 0% 8314 0.1273 42.41 15.31 0% 0 0% 0 0% 0 0% 0%
20230410 15.33 15.43 15.19 15.27 -0.39% 0.07% 0% 11796 0.18 50.87 15.26 0% 0 0% 0 0% 0 0% 0%
20230407 15.51 15.57 15.33 15.33 -1.1% -0.65% 0% 11986 0.1849 51.8 15.43 0% 0 0% 0 0% 0 0% 0%
20230406 15.55 15.73 15.48 15.5 0% -0.64% 0% 13368 0.2085 57.76 15.6 0% 0 0% 0 0% 0 0% 0%
20230404 15.59 15.65 15.35 15.5 0.06% -0.19% 0% 12578 0.1953 53.99 15.53 0% 0 0% 0 0% 0 0% 0%
20230403 15.78 15.97 15.45 15.49 -1.96% -0.39% 0% 23044 0.3584 100 15.55 0% 0 0% 0 0% 0 0% 0%
20230331 16.07 16.2 15.73 15.8 -1.68% -0.38% 0% 17488 0.2773 78.84 15.86 0% 0 0% 0 0% 0 0% 0%
20230330 16.07 16.17 15.9 16.07 0% 0.44% 0% 15608 0.2497 72.01 16 0% 0 0% 0 0% 0 0% 0%
20230329 16.25 16.27 15.91 16.07 -1.41% -0.12% 0% 20042 0.3224 95.65 16.09 0% 0 0% 0 0% 0 0% 0%
20230328 16.06 16.49 16.03 16.3 1.68% -0.18% 0% 35256 0.5757 179.97 16.33 0% 0 0% 0 0% 0 0% 0%
20230327 15.54 16.25 15.39 16.03 4.23% 0.94% 0% 41823 0.664 234.27 15.88 0% 0 0% 0 0% 0 0% 0%
20230324 15.29 15.42 15.26 15.38 0.59% 0.26% 0% 11334 0.1739 74.01 15.34 0% 0 0% 0 0% 0 0% 0%
20230323 15.54 15.54 15.15 15.29 -0.97% 0.13% 0% 13920 0.2125 96.55 15.27 0% 0 0% 0 0% 0 0% 0%
20230322 15.49 15.66 15.29 15.44 1.18% -0.39% 0% 13969 0.2165 91.25 15.5 0% 0 0% 0 0% 0 0% 0%
20230321 15.29 15.35 15.18 15.26 0.73% 0% 0% 10575 0.1614 68.73 15.26 0% 0 0% 0 0% 0 0% 0%
20230320 15.02 15.36 14.87 15.15 1.61% 0.13% 0% 18881 0.2856 114.56 15.13 0% 0 0% 0 0% 0 0% 0%
20230317 15.06 15.08 14.9 14.91 -0.33% -0.53% 0% 13594 0.2038 82.83 14.99 0% 0 0% 0 0% 0 0% 0%
20230316 15.08 15.15 14.94 14.96 -0.8% -0.4% 0% 9008 0.1353 48.64 15.02 0% 0 0% 0 0% 0 0% 0%
20230315 15.07 15.37 15.03 15.08 0.67% -0.46% 0% 8627 0.1307 42.16 15.15 0% 0 0% 0 0% 0 0% 0%
20230314 14.99 15.18 14.9 14.98 0.07% -0.13% 0% 11697 0.1754 55.21 15 0% 0 0% 0 0% 0 0% 0%
20230313 15.05 15.08 14.93 14.97 0.13% -0.07% 0% 8336 0.1249 37.38 14.98 0% 0 0% 0 0% 0 0% 0%
20230310 15.08 15.15 14.93 14.95 -0.93% -0.27% 0% 11434 0.1714 47.94 14.99 0% 0 0% 0 0% 0 0% 0%
20230309 15.06 15.28 15.05 15.09 0.27% -0.33% 0% 9892 0.1498 42.15 15.14 0% 0 0% 0 0% 0 0% 0%
20230308 15.15 15.21 14.99 15.05 -0.66% 0.07% 0% 9846 0.1481 40.02 15.04 0% 0 0% 0 0% 0 0% 0%
20230307 15.33 15.42 15.06 15.15 -0.98% -0.53% 0% 16351 0.2491 63.71 15.23 0% 0 0% 0 0% 0 0% 0%
20230306 15.38 15.41 15.09 15.3 -0.71% 0.53% 0% 15328 0.2333 61.21 15.22 0% 0 0% 0 0% 0 0% 0%
20230303 15.81 15.86 15.35 15.41 -2.65% -0.52% 0% 27083 0.4196 111.03 15.49 0% 0 0% 0 0% 0 0% 0%
20230302 15.54 15.88 15.46 15.83 2.33% 1.09% 0% 25324 0.3965 113.59 15.66 0% 0 0% 0 0% 0 0% 0%
20230301 15.58 15.63 15.43 15.47 -0.32% -0.19% 0% 10659 0.1652 46.59 15.5 0% 0 0% 0 0% 0 0% 0%
20230228 15.66 15.81 15.42 15.52 -0.89% -0.19% 0% 15642 0.2432 65.49 15.55 0% 0 0% 0 0% 0 0% 0%
20230227 15.51 15.92 15.4 15.66 1.03% -0.25% 0% 20390 0.3202 83.26 15.7 0% 0 0% 0 0% 0 0% 0%
20230224 15.47 15.7 15.45 15.5 -0.06% -0.06% 0% 7915 0.1228 32.38 15.51 0% 0 0% 0 0% 0 0% 0%
20230223 15.61 15.74 15.46 15.51 -0.64% -0.39% 0% 8801 0.137 36.38 15.57 0% 0 0% 0 0% 0 0% 0%
20230222 15.68 15.75 15.56 15.61 -0.51% -0.06% 0% 11216 0.1752 47.38 15.62 0% 0 0% 0 0% 0 0% 0%
20230221 15.58 15.75 15.5 15.69 1.29% 0.13% 0% 11215 0.1757 50.2 15.67 0% 0 0% 0 0% 0 0% 0%
20230220 15.65 15.7 15.34 15.49 -0.71% 0.26% 0% 13005 0.2009 56.96 15.45 0% 0 0% 0 0% 0 0% 0%
20230217 15.6 15.92 15.53 15.6 0.13% -0.45% 0% 12435 0.1949 55.97 15.67 0% 0 0% 0 0% 0 0% 0%
20230216 16.15 16.16 15.41 15.58 -3.53% -1.77% 0% 24974 0.3962 113.82 15.86 0% 0 0% 0 0% 0 0% 0%
20230215 16.29 16.32 16.08 16.15 -0.8% -0.12% 0% 13678 0.2212 69.16 16.17 0% 0 0% 0 0% 0 0% 0%
20230214 16.1 16.36 16.08 16.28 1.12% 0.18% 0% 22016 0.3577 114.13 16.25 0% 0 0% 0 0% 0 0% 0%
20230213 15.75 16.22 15.74 16.1 2.22% 0.63% 0% 21973 0.3516 120.59 16 0% 0 0% 0 0% 0 0% 0%
20230210 15.9 15.91 15.69 15.75 -0.38% -0.13% 0% 11555 0.1822 62.93 15.77 0% 0 0% 0 0% 0 0% 0%
20230209 15.56 15.81 15.54 15.81 1.48% 0.64% 0% 16300 0.256 87.32 15.71 0% 0 0% 0 0% 0 0% 0%
20230208 15.71 15.82 15.57 15.58 -0.83% -0.7% 0% 10940 0.1716 58.8 15.69 0% 0 0% 0 0% 0 0% 0%
20230207 15.71 15.76 15.61 15.71 0.51% 0.13% 0% 15119 0.2372 82.61 15.69 0% 0 0% 0 0% 0 0% 0%
20230206 15.65 15.8 15.54 15.63 0% -0.13% 0% 12873 0.2014 72.81 15.65 0% 0 0% 0 0% 0 0% 0%
20230203 15.72 15.78 15.54 15.63 -0.26% 0% 0% 13611 0.2127 73.64 15.63 0% 0 0% 0 0% 0 0% 0%
20230202 15.89 15.89 15.65 15.67 -0.7% -0.32% 0% 12279 0.193 67.83 15.72 0% 0 0% 0 0% 0 0% 0%
20230201 15.6 15.86 15.51 15.78 1.48% 0.96% 0% 17589 0.275 98.26 15.63 0% 0 0% 0 0% 0 0% 0%
20230131 15.43 15.57 15.38 15.55 0.78% 0.32% 0% 14920 0.2313 83.92 15.5 0% 0 0% 0 0% 0 0% 0%
20230130 15.28 15.64 15.28 15.43 0.98% -0.19% 0% 20675 0.3197 110.62 15.46 0% 0 0% 0 0% 0 0% 0%
20230120 15.14 15.28 15.07 15.28 1.39% 0.39% 0% 14386 0.2189 74.66 15.22 0% 0 0% 0 0% 0 0% 0%
20230119 15.14 15.17 14.94 15.07 -0.46% 0.2% 0% 15649 0.2353 78.68 15.04 0% 0 0% 0 0% 0 0% 0%
20230118 15.18 15.19 15.02 15.14 0.26% 0.13% 0% 9142 0.1382 42.03 15.12 0% 0 0% 0 0% 0 0% 0%
20230117 15.22 15.24 15.05 15.1 -0.46% -0.13% 0% 8988 0.1359 35.54 15.12 0% 0 0% 0 0% 0 0% 0%
20230116 15.1 15.35 15.07 15.17 1% -0.07% 0% 21211 0.3219 76.87 15.18 0% 0 0% 0 0% 0 0% 0%
20230113 15.19 15.19 14.97 15.02 -0.79% -0.2% 0% 13348 0.2009 47.24 15.05 0% 0 0% 0 0% 0 0% 0%
20230112 15.08 15.2 14.95 15.14 0.33% 0.26% 0% 11717 0.1769 40.1 15.1 0% 0 0% 0 0% 0 0% 0%
20230111 15.31 15.32 15.07 15.09 -1.37% -0.4% 0% 17620 0.2669 58.34 15.15 0% 0 0% 0 0% 0 0% 0%
20230110 15.74 15.74 15.18 15.3 -2.24% -0.13% 0% 25951 0.3975 86.23 15.32 0% 0 0% 0 0% 0 0% 0%
20230109 16.03 16.05 15.65 15.65 -1.76% -0.95% 0% 22373 0.3536 72.99 15.8 0% 0 0% 0 0% 0 0% 0%
20230106 15.85 16.2 15.75 15.93 1.34% 0.06% 0% 25355 0.4036 83.97 15.92 0% 0 0% 0 0% 0 0% 0%
20230105 15.8 15.92 15.53 15.72 -0.44% 0% 0% 24316 0.3822 81.54 15.72 0% 0 0% 0 0% 0 0% 0%
20230104 15.93 15.95 15.25 15.79 -1.07% 1.09% 0% 37906 0.5922 130.45 15.62 0% 0 0% 0 0% 0 0% 0%
20230103 16.31 16.49 15.8 15.96 -2.15% -0.75% 0% 29715 0.4777 113.72 16.08 0% 0 0% 0 0% 0 0% 0%
20221230 16.6 16.6 16.13 16.31 -1.03% -0.12% 0% 22501 0.3674 94.35 16.33 0% 0 0% 0 0% 0 0% 0%
20221229 17.15 17.18 16.42 16.48 -2.49% -1.14% 0% 20495 0.3416 76.94 16.67 0% 0 0% 0 0% 0 0% 0%
20221228 17.17 17.2 16.73 16.9 -0.88% -0.06% 0% 18607 0.3146 59.46 16.91 0% 0 0% 0 0% 0 0% 0%
20221227 17.1 17.13 16.85 17.05 -0.23% 0.41% 0% 16144 0.2741 47.94 16.98 0% 0 0% 0 0% 0 0% 0%
20221226 16.64 17.2 16.43 17.09 4.72% 1.42% 0% 34324 0.5785 97.98 16.85 0% 0 0% 0 0% 0 0% 0%
20221223 17.01 17.18 16.27 16.32 -4.34% -1.57% 0% 17228 0.2857 49.83 16.58 0% 0 0% 0 0% 0 0% 0%
20221222 17.13 17.49 16.81 17.06 -0.64% 0.24% 0% 15778 0.2685 45.46 17.02 0% 0 0% 0 0% 0 0% 0%
20221221 17.4 17.42 17.01 17.17 -1.32% 0.18% 0% 11221 0.1923 29.6 17.14 0% 0 0% 0 0% 0 0% 0%
20221220 17.35 17.68 17.28 17.4 0.29% -0.17% 0% 17850 0.3112 45.69 17.43 0% 0 0% 0 0% 0 0% 0%
20221219 17.8 17.94 17.23 17.35 -3.61% -0.63% 0% 24153 0.4218 62.33 17.46 0% 0 0% 0 0% 0 0% 0%
20221216 18.82 18.82 17.86 18 -3.69% -1.1% 0% 30804 0.5605 83.74 18.2 0% 0 0% 0 0% 0 0% 0%
20221215 18.87 19.28 18.58 18.69 0.54% -0.95% 0% 59044 1.1143 166.04 18.87 0% 0 0% 0 0% 0 0% 0%
20221214 18 18.73 18 18.59 3.68% 0.54% 0% 32052 0.5928 104.11 18.49 0% 0 0% 0 0% 0 0% 0%
20221213 17.9 18.23 17.88 17.93 -1.05% -0.5% 0% 16642 0.2999 47.97 18.02 0% 0 0% 0 0% 0 0% 0%
20221212 18.16 18.38 17.89 18.12 0.33% 0% 0% 19618 0.3554 51.97 18.12 0% 0 0% 0 0% 0 0% 0%
20221209 18.58 18.58 18.05 18.06 -2.96% -1.31% 0% 27453 0.5024 66.6 18.3 0% 0 0% 0 0% 0 0% 0%
20221208 18.62 19.15 18.47 18.61 0.98% -0.53% 0% 48020 0.8986 115.75 18.71 0% 0 0% 0 0% 0 0% 0%
20221207 18.21 18.57 18.08 18.43 1.88% 0.66% 0% 29304 0.5367 62.94 18.31 0% 0 0% 0 0% 0 0% 0%
20221206 18.12 18.31 17.99 18.09 -0.66% -0.22% 0% 15772 0.2859 32.98 18.13 0% 0 0% 0 0% 0 0% 0%
20221205 18.5 18.54 18 18.21 0% 0.5% 0% 19965 0.3618 37.44 18.12 0% 0 0% 0 0% 0 0% 0%
20221202 18.35 18.79 18.05 18.21 -0.76% -0.82% 0% 29397 0.5398 56.11 18.36 0% 0 0% 0 0% 0 0% 0%
20221201 17.95 18.65 17.85 18.35 1.94% -0.11% 0% 40192 0.7383 80.05 18.37 0% 0 0% 0 0% 0 0% 0%
20221130 18 18.52 17.66 18 0.67% -0.39% 0% 39978 0.7226 84.32 18.07 0% 0 0% 0 0% 0 0% 0%
20221129 18.44 18.44 17.82 17.88 -2.45% -1% 0% 59615 1.0766 134.36 18.06 0% 0 0% 0 0% 0 0% 0%
20221128 18.27 19.2 18.09 18.33 -0.49% -2.03% 0% 62254 1.165 161.36 18.71 0% 0 0% 0 0% 0 0% 0%
20221125 18.5 18.69 18.31 18.42 -0.7% -0.22% 0% 40283 0.7438 116.49 18.46 0% 0 0% 0 0% 0 0% 0%
20221124 17.2 18.87 17.2 18.55 7.79% 0.98% 0% 91489 1.6807 282.13 18.37 0% 0 0% 0 0% 0 0% 0%
20221123 17.6 17.8 17.02 17.21 -3.75% -0.92% 0% 40539 0.7043 151.14 17.37 0% 0 0% 0 0% 0 0% 0%
20221122 16.96 18.29 16.87 17.88 5.42% 0.68% 0% 68279 1.2128 293.47 17.76 0% 0 0% 0 0% 0 0% 0%
20221121 16.2 16.98 16.06 16.96 4.69% 2.11% 0% 21125 0.3509 107.09 16.61 0% 0 0% 0 0% 0 0% 0%
20221118 16.49 16.52 16.1 16.2 -1.76% -0.61% 0% 13863 0.226 69.65 16.3 0% 0 0% 0 0% 0 0% 0%
20221117 16.65 16.67 16.38 16.49 0% 0.3% 0% 8222 0.1352 40.6 16.44 0% 0 0% 0 0% 0 0% 0%
20221116 16.58 16.65 16.46 16.49 -0.3% -0.3% 0% 7450 0.1232 35.7 16.54 0% 0 0% 0 0% 0 0% 0%
20221115 16.6 16.63 16.4 16.54 0.36% 0.36% 0% 14582 0.2403 63.47 16.48 0% 0 0% 0 0% 0 0% 0%
20221114 16.8 16.91 16.4 16.48 -1.61% -1.2% 0% 16514 0.2754 71.54 16.68 0% 0 0% 0 0% 0 0% 0%
20221111 17.08 17.18 16.72 16.75 -0.3% -1.12% 0% 17440 0.2954 79.32 16.94 0% 0 0% 0 0% 0 0% 0%
20221110 17.1 17.14 16.66 16.8 -1.87% -0.18% 0% 20713 0.3486 96.31 16.83 0% 0 0% 0 0% 0 0% 0%
20221109 17.2 17.27 16.99 17.12 0% 0.35% 0% 10806 0.1844 53.26 17.06 0% 0 0% 0 0% 0 0% 0%
20221108 16.84 17.31 16.69 17.12 2.03% 0.59% 0% 22949 0.3906 109.86 17.02 0% 0 0% 0 0% 0 0% 0%
20221107 16.9 17.13 16.74 16.78 0.06% -0.42% 0% 18216 0.307 90.57 16.85 0% 0 0% 0 0% 0 0% 0%
20221104 16.8 16.93 16.62 16.77 0.66% 0.18% 0% 19344 0.3239 98.5 16.74 0% 0 0% 0 0% 0 0% 0%
20221103 17 17.1 16.63 16.66 -1.94% -0.66% 0% 15976 0.2679 87.07 16.77 0% 0 0% 0 0% 0 0% 0%
20221102 16.65 17.28 16.55 16.99 3.03% 0.18% 0% 30663 0.5199 168.55 16.96 0% 0 0% 0 0% 0 0% 0%
20221101 16.3 16.69 16.17 16.49 1.17% 0.79% 0% 21846 0.3575 123.17 16.36 0% 0 0% 0 0% 0 0% 0%
20221031 16.42 16.47 16.03 16.3 -0.91% 0.62% 0% 13435 0.2176 74.61 16.2 0% 0 0% 0 0% 0 0% 0%
20221028 16.58 16.6 16.12 16.45 -0.9% 0.49% 0% 11721 0.1919 65.94 16.37 0% 0 0% 0 0% 0 0% 0%
20221027 16.55 16.75 16.45 16.6 0.42% -0.12% 0% 12812 0.2129 72.79 16.62 0% 0 0% 0 0% 0 0% 0%
20221026 16.72 16.81 16.25 16.53 -0.18% 0.18% 0% 17680 0.2918 99.1 16.5 0% 0 0% 0 0% 0 0% 0%
20221025 16.5 16.81 16.32 16.56 0.36% -0.12% 0% 17620 0.2922 99.23 16.58 0% 0 0% 0 0% 0 0% 0%
20221024 16.72 16.8 16.3 16.5 0% -0.24% 0% 15318 0.2534 86.73 16.54 0% 0 0% 0 0% 0 0% 0%
20221021 16.68 16.78 16.36 16.5 -1.08% 0.06% 0% 9400 0.155 48.35 16.49 0% 0 0% 0 0% 0 0% 0%
20221020 16.68 16.88 16.48 16.68 0% 0.06% 0% 17028 0.2838 88.23 16.67 0% 0 0% 0 0% 0 0% 0%
20221019 16.86 17.28 16.61 16.68 -1.13% -1.07% 0% 20714 0.3493 106.78 16.86 0% 0 0% 0 0% 0 0% 0%
20221018 16.33 16.9 16.2 16.87 3.31% 1.5% 0% 23118 0.3842 122.27 16.62 0% 0 0% 0 0% 0 0% 0%
20221017 16.3 16.62 16.18 16.33 -0.24% -0.12% 0% 13097 0.2141 70.07 16.35 0% 0 0% 0 0% 0 0% 0%
20220720 17.09 17.23 16.84 17.19 1.3% 0.7% 0% 29957 0.5113 58.6 17.07 0% 0 0% 0 0% 0 0% 0%
20220719 17.04 17.29 16.92 16.97 -0.18% -0.76% 0% 29160 0.4987 59.04 17.1 0% 0 0% 0 0% 0 0% 0%
20220718 17.12 17.48 16.65 17 0.53% 0.24% 0% 48014 0.8141 98.22 16.96 0% 0 0% 0 0% 0 0% 0%
20220715 16.62 17.66 16.45 16.91 2.55% -1.51% 0% 88173 1.514 196.01 17.17 0% 0 0% 0 0% 0 0% 0%
20220714 15.98 16.65 15.84 16.49 3.13% 0.55% 0% 66383 1.0884 167.52 16.4 0% 0 0% 0 0% 0 0% 0%
20220713 14.7 16.25 14.7 15.99 8.19% 1.78% 0% 86268 1.3556 230.74 15.71 0% 0 0% 0 0% 0 0% 0%
20220712 14.08 15.09 13.88 14.78 5.87% 0.82% 0% 65315 0.9573 187.88 14.66 0% 0 0% 0 0% 0 0% 0%
20220711 13.91 14.12 13.6 13.96 0.14% 0.65% 0% 37645 0.5222 107.46 13.87 0% 0 0% 0 0% 0 0% 0%
20220708 14 14.48 13.86 13.94 -0.99% -1.2% 0% 35200 0.4965 104.46 14.11 0% 0 0% 0 0% 0 0% 0%
20220707 13.88 14.14 13.88 14.08 0.72% 0.43% 0% 15475 0.217 44.35 14.02 0% 0 0% 0 0% 0 0% 0%
20220706 14.09 14.18 13.88 13.98 -1.2% 0.22% 0% 14288 0.1993 40.19 13.95 0% 0 0% 0 0% 0 0% 0%
20220705 14.21 14.27 14 14.15 0.21% 0.28% 0% 24175 0.341 65.35 14.11 0% 0 0% 0 0% 0 0% 0%
20220704 14.09 14.23 13.96 14.12 0.21% 0.07% 0% 15774 0.2226 38.9 14.11 0% 0 0% 0 0% 0 0% 0%
20220701 14.02 14.16 13.9 14.09 0.5% 0.21% 0% 17718 0.2491 38.61 14.06 0% 0 0% 0 0% 0 0% 0%
20220630 13.87 14.25 13.73 14.02 1.08% -0.28% 0% 30962 0.4353 62.32 14.06 0% 0 0% 0 0% 0 0% 0%
20220629 14.46 14.46 13.69 13.87 -4.08% -0.36% 0% 37992 0.5289 74.24 13.92 0% 0 0% 0 0% 0 0% 0%
20220628 14.83 14.94 14.33 14.46 -2.49% -0.89% 0% 46905 0.6843 95.22 14.59 0% 0 0% 0 0% 0 0% 0%
20220627 15.15 15.15 14.76 14.83 -0.87% -0.4% 0% 30186 0.4494 60.26 14.89 0% 0 0% 0 0% 0 0% 0%
20220624 14.76 15.14 14.61 14.96 1.42% 0.34% 0% 38436 0.5732 74.33 14.91 0% 0 0% 0 0% 0 0% 0%
20220623 14.82 14.95 14.6 14.75 0.48% 0.07% 0% 22416 0.3304 46.13 14.74 0% 0 0% 0 0% 0 0% 0%
20220622 14.66 15 14.6 14.68 0.14% -0.68% 0% 31715 0.4689 66.29 14.78 0% 0 0% 0 0% 0 0% 0%
20220621 14.8 15.12 14.35 14.66 -0.88% -0.68% 0% 51903 0.7663 111.88 14.76 0% 0 0% 0 0% 0 0% 0%
20220620 14.26 14.84 14.23 14.79 4.15% 0.75% 0% 58347 0.8566 138.39 14.68 0% 0 0% 0 0% 0 0% 0%
20220617 14.1 14.49 13.8 14.2 2.16% 0.21% 0% 44629 0.6323 116.08 14.17 0% 0 0% 0 0% 0 0% 0%
20220616 13.61 14.15 13.61 13.9 2.21% -0.29% 0% 39037 0.5443 113.86 13.94 0% 0 0% 0 0% 0 0% 0%
20220615 13.66 13.75 12.96 13.6 0.07% 0.37% 0% 46800 0.6342 144.23 13.55 0% 0 0% 0 0% 0 0% 0%
20220614 13.13 13.98 13.07 13.59 3.82% 0.59% 0% 73997 0.9998 256.79 13.51 0% 0 0% 0 0% 0 0% 0%
20220613 12.15 13.35 12.06 13.09 7.83% 1.39% 0% 59919 0.7733 252.52 12.91 0% 0 0% 0 0% 0 0% 0%
20220610 11.94 12.21 11.82 12.14 1% 0.41% 0% 12586 0.1522 62.76 12.09 0% 0 0% 0 0% 0 0% 0%
20220609 12.17 12.3 11.98 12.02 -1.23% -0.83% 0% 21943 0.266 112.33 12.12 0% 0 0% 0 0% 0 0% 0%
20220608 11.94 12.22 11.87 12.17 1.84% 0.75% 0% 23770 0.2871 131.95 12.08 0% 0 0% 0 0% 0 0% 0%
20220607 12.07 12.12 11.89 11.95 -0.25% -0.33% 0% 14914 0.1788 89.24 11.99 0% 0 0% 0 0% 0 0% 0%
20220606 11.69 12.07 11.63 11.98 3.1% 1.18% 0% 21548 0.2551 134.8 11.84 0% 0 0% 0 0% 0 0% 0%
20220602 11.51 11.68 11.43 11.62 0.96% 0.26% 0% 14203 0.1646 92.46 11.59 0% 0 0% 0 0% 0 0% 0%
20220601 11.44 11.66 11.3 11.51 0.52% 0.52% 0% 19594 0.2244 125.76 11.45 0% 0 0% 0 0% 0 0% 0%
20220531 11.5 11.53 11.18 11.45 0.35% 0.7% 0% 11790 0.1341 80.17 11.37 0% 0 0% 0 0% 0 0% 0%
20220530 11.15 11.49 11.11 11.41 2.89% 1.15% 0% 15352 0.1732 100.97 11.28 0% 0 0% 0 0% 0 0% 0%
20220527 11.1 11.35 10.95 11.09 -1.16% -0.36% 0% 12928 0.1439 84.33 11.13 0% 0 0% 0 0% 0 0% 0%
20220526 11.34 11.43 11.04 11.22 -1.32% 0.09% 0% 8531 0.0956 52.61 11.21 0% 0 0% 0 0% 0 0% 0%
20220525 11.14 11.4 11.1 11.37 2.43% 1.34% 0% 9035 0.1014 47.59 11.22 0% 0 0% 0 0% 0 0% 0%
20220524 11.64 11.72 11.07 11.1 -4.39% -2.37% 0% 11289 0.1283 54.73 11.37 0% 0 0% 0 0% 0 0% 0%
20220523 11.54 11.67 11.47 11.61 0.69% 0.35% 0% 8858 0.1025 41.48 11.57 0% 0 0% 0 0% 0 0% 0%
20220520 11.29 11.55 11.26 11.53 1.23% 0.61% 0% 12280 0.1407 52.83 11.46 0% 0 0% 0 0% 0 0% 0%
20220519 11.24 11.43 11.17 11.39 0.18% 1.24% 0% 16486 0.1855 67.65 11.25 0% 0 0% 0 0% 0 0% 0%
20220518 11.6 11.68 11.34 11.37 -3.07% -0.79% 0% 13190 0.1512 53.38 11.46 0% 0 0% 0 0% 0 0% 0%
20220517 11.72 11.73 11.38 11.73 0.09% 1.47% 0% 16475 0.1905 66.26 11.56 0% 0 0% 0 0% 0 0% 0%
20220516 11.9 11.96 11.55 11.72 -0.34% 0.09% 0% 14790 0.1732 60.92 11.71 0% 0 0% 0 0% 0 0% 0%
20220513 11.76 11.99 11.5 11.76 0.17% 0.34% 0% 20435 0.2396 84.08 11.72 0% 0 0% 0 0% 0 0% 0%
20220512 11.16 11.79 11.11 11.74 4.82% 2.18% 0% 32057 0.3683 135.07 11.49 0% 0 0% 0 0% 0 0% 0%
20220511 11.33 11.58 11.2 11.2 -0.27% -1.32% 0% 22711 0.2578 102.42 11.35 0% 0 0% 0 0% 0 0% 0%
20220510 10.95 11.31 10.79 11.23 2.46% 1.08% 0% 18161 0.2018 87.46 11.11 0% 0 0% 0 0% 0 0% 0%
20220509 10.53 11.1 10.39 10.96 4.08% 1.48% 0% 20314 0.2194 101.29 10.8 0% 0 0% 0 0% 0 0% 0%
20220506 10.08 10.55 9.96 10.53 2.33% 1.54% 0% 20485 0.2124 106.23 10.37 0% 0 0% 0 0% 0 0% 0%
20220505 9.85 10.5 9.76 10.29 4.79% 0.19% 0% 23065 0.2369 128.08 10.27 0% 0 0% 0 0% 0 0% 0%
20220429 9.45 9.87 9.29 9.82 6.05% 2.08% 0% 18245 0.1756 102.76 9.62 0% 0 0% 0 0% 0 0% 0%
20220428 9.42 9.53 9.13 9.26 1.42% -0.43% 0% 18449 0.1715 101.49 9.3 0% 0 0% 0 0% 0 0% 0%
20220427 8.61 9.19 8.47 9.13 5.67% 3.28% 0% 20891 0.1847 110.86 8.84 0% 0 0% 0 0% 0 0% 0%
20220426 9.22 9.24 8.6 8.64 -6.29% -3.79% 0% 14571 0.1308 81.38 8.98 0% 0 0% 0 0% 0 0% 0%
20220425 10.12 10.18 9.18 9.22 -9.61% -3.35% 0% 20571 0.1962 118.39 9.54 0% 0 0% 0 0% 0 0% 0%
20220422 10.3 10.69 10.09 10.2 -1.92% -0.78% 0% 10157 0.1044 64.14 10.28 0% 0 0% 0 0% 0 0% 0%
20220421 10.77 10.9 10.32 10.4 -3.53% -1.89% 0% 11522 0.1221 70.73 10.6 0% 0 0% 0 0% 0 0% 0%
20220420 10.88 11.13 10.72 10.78 -0.92% -1.55% 0% 12667 0.1387 79.95 10.95 0% 0 0% 0 0% 0 0% 0%
20220419 10.83 11.04 10.8 10.88 0.55% -0.46% 0% 8520 0.0931 54.36 10.93 0% 0 0% 0 0% 0 0% 0%
20220418 10.73 10.89 10.4 10.82 0.93% 1.5% 0% 12274 0.1309 74.04 10.66 0% 0 0% 0 0% 0 0% 0%
20220415 11.14 11.14 10.7 10.72 -3.86% -1.74% 0% 16322 0.1781 100.13 10.91 0% 0 0% 0 0% 0 0% 0%
20220414 11.27 11.41 11.08 11.15 -0.27% 0.09% 0% 13578 0.1513 88.71 11.14 0% 0 0% 0 0% 0 0% 0%
20220413 11.28 11.45 11.06 11.18 -1.58% -0.89% 0% 11834 0.1335 80.08 11.28 0% 0 0% 0 0% 0 0% 0%
20220412 11.11 11.36 10.73 11.36 2.34% 2.62% 0% 15786 0.1747 107.07 11.07 0% 0 0% 0 0% 0 0% 0%
20220411 11.51 11.55 10.99 11.1 -3.23% -1.68% 0% 14691 0.1658 104.76 11.29 0% 0 0% 0 0% 0 0% 0%
20220408 11.28 11.59 11.13 11.47 1.96% 1.24% 0% 16199 0.1836 113.67 11.33 0% 0 0% 0 0% 0 0% 0%
20220407 11.37 11.5 11.23 11.25 -1.06% -0.44% 0% 11098 0.1254 82.88 11.3 0% 0 0% 0 0% 0 0% 0%
20220401 11.28 11.4 11.15 11.38 0.26% 1.25% 0% 10136 0.1139 74.82 11.24 0% 0 0% 0 0% 0 0% 0%
20220331 11.43 11.58 11.34 11.35 -0.61% -1.13% 0% 12835 0.1473 95.45 11.48 0% 0 0% 0 0% 0 0% 0%
20220330 11.3 11.46 11.16 11.42 2.79% 1.06% 0% 12465 0.1409 85.41 11.3 0% 0 0% 0 0% 0 0% 0%
20220329 11.35 11.4 11.1 11.11 -2.03% -0.89% 0% 8798 0.0986 53.97 11.21 0% 0 0% 0 0% 0 0% 0%
20220328 11.35 11.5 11.08 11.34 -1.13% 0.89% 0% 9179 0.1032 50.07 11.24 0% 0 0% 0 0% 0 0% 0%
20220325 11.38 11.61 11.31 11.47 0.35% -0.43% 0% 7481 0.0862 37.02 11.52 0% 0 0% 0 0% 0 0% 0%
20220324 11.59 11.78 11.43 11.43 -2.06% -0.52% 0% 9916 0.1139 46.8 11.49 0% 0 0% 0 0% 0 0% 0%
20220323 11.53 11.78 11.4 11.67 1.57% 0.09% 0% 15235 0.1776 67.36 11.66 0% 0 0% 0 0% 0 0% 0%
20220322 11.61 11.61 11.4 11.49 -1.03% 0% 0% 8079 0.0928 33.42 11.49 0% 0 0% 0 0% 0 0% 0%
20220321 11.58 11.64 11.47 11.61 0.78% 0.52% 0% 11490 0.1327 44.22 11.55 0% 0 0% 0 0% 0 0% 0%
20220318 11.51 11.6 11.38 11.52 0.44% 0.17% 0% 10689 0.1229 36.59 11.5 0% 0 0% 0 0% 0 0% 0%
20220317 11.4 11.67 11.36 11.47 1.41% -0.52% 0% 17829 0.2055 54.55 11.53 0% 0 0% 0 0% 0 0% 0%
20220316 10.81 11.38 10.7 11.31 4.82% 2.63% 0% 26845 0.2958 81.08 11.02 0% 0 0% 0 0% 0 0% 0%
20220315 11.69 11.69 10.79 10.79 -8.01% -3.57% 0% 27640 0.3093 88.09 11.19 0% 0 0% 0 0% 0 0% 0%
20220311 12 12.13 11.61 12.05 -2.03% 1.35% 0% 30047 0.3572 103.17 11.89 0% 0 0% 0 0% 0 0% 0%
20220310 12.6 12.75 12.22 12.3 -0.08% -0.97% 0% 15262 0.1895 54.55 12.42 0% 0 0% 0 0% 0 0% 0%
20220309 12.6 12.79 12.03 12.31 -2.92% -0.81% 0% 24841 0.3082 78.02 12.41 0% 0 0% 0 0% 0 0% 0%
20220308 13.5 13.55 12.65 12.68 -6.07% -2.84% 0% 23985 0.313 80.75 13.05 0% 0 0% 0 0% 0 0% 0%
20220307 13.88 13.97 13.38 13.5 -2.67% -1.1% 0% 20992 0.2866 73.73 13.65 0% 0 0% 0 0% 0 0% 0%
20220304 13.6 14.12 13.59 13.87 0.65% 0.29% 0% 34267 0.4738 127.59 13.83 0% 0 0% 0 0% 0 0% 0%
20220303 13.5 14.2 13.37 13.78 2.45% -0.51% 0% 35087 0.486 143.29 13.85 0% 0 0% 0 0% 0 0% 0%
20220302 13.46 13.48 13.32 13.45 -0.07% 0.3% 0% 8764 0.1175 36.92 13.41 0% 0 0% 0 0% 0 0% 0%
20220301 13.44 13.64 13.33 13.46 0.3% 0.22% 0% 10532 0.1414 42.08 13.43 0% 0 0% 0 0% 0 0% 0%
20220228 13.66 13.66 13.28 13.42 -1.76% 0.22% 0% 15101 0.2022 53.24 13.39 0% 0 0% 0 0% 0 0% 0%
20220225 13.77 13.88 13.52 13.66 -0.73% -0.22% 0% 24886 0.3408 93.86 13.69 0% 0 0% 0 0% 0 0% 0%
20220224 13.6 14.49 13.41 13.76 0.81% -1.15% 0% 46124 0.6419 184.73 13.92 0% 0 0% 0 0% 0 0% 0%
20220223 13.52 13.65 13.31 13.65 1.94% 1.19% 0% 17376 0.2344 79.1 13.49 0% 0 0% 0 0% 0 0% 0%
20220222 13.72 13.85 13.35 13.39 -3.18% -0.59% 0% 25125 0.3384 117.75 13.47 0% 0 0% 0 0% 0 0% 0%
20220221 13.71 13.85 13.7 13.83 0.51% 0.44% 0% 10158 0.1399 42.62 13.77 0% 0 0% 0 0% 0 0% 0%
20220218 13.72 13.77 13.53 13.76 0.66% 0.66% 0% 10278 0.1405 38.71 13.67 0% 0 0% 0 0% 0 0% 0%
20220217 13.88 13.89 13.61 13.67 -1.51% -0.44% 0% 20918 0.2871 74.64 13.73 0% 0 0% 0 0% 0 0% 0%
20220216 13.83 14.2 13.67 13.88 0.36% -0.29% 0% 19379 0.2697 68.81 13.92 0% 0 0% 0 0% 0 0% 0%
20220215 14.11 14.38 13.3 13.83 -4.95% 0.66% 0% 42908 0.5895 143 13.74 0% 0 0% 0 0% 0 0% 0%
20220214 14.32 14.63 14.3 14.55 0.48% 0.41% 0% 7915 0.1147 29.29 14.49 0% 0 0% 0 0% 0 0% 0%
20220211 14.66 14.66 14.28 14.48 -0.21% 0.35% 0% 10278 0.1483 36.18 14.43 0% 0 0% 0 0% 0 0% 0%
20220210 14.55 14.69 14.41 14.51 -0.75% -0.34% 0% 9653 0.1405 32.21 14.56 0% 0 0% 0 0% 0 0% 0%
20220209 14.85 14.89 14.5 14.62 -0.48% -0.48% 0% 10391 0.1526 28.19 14.69 0% 0 0% 0 0% 0 0% 0%
20211203 15.93 16.41 15.9 16.17 1.51% -0.25% 0% 44884 0.7275 117.65 16.21 0% 0 0% 0 0% 0 0% 0%
20211202 16.3 16.54 15.93 15.93 -2.57% -1.12% 0% 30243 0.4873 70.99 16.11 0% 0 0% 0 0% 0 0% 0%
20211201 16.2 16.43 15.94 16.35 0.99% 1.11% 0% 22740 0.3676 53.87 16.17 0% 0 0% 0 0% 0 0% 0%
20211130 16.48 16.65 16.01 16.19 -1.4% -0.49% 0% 22718 0.3696 55.43 16.27 0% 0 0% 0 0% 0 0% 0%
20211129 16.28 16.43 15.66 16.42 0.06% 1.8% 0% 30766 0.4964 75.14 16.13 0% 0 0% 0 0% 0 0% 0%
20211126 16.6 16.75 16.23 16.41 -1.62% -0.12% 0% 24988 0.4105 60.9 16.43 0% 0 0% 0 0% 0 0% 0%
20211125 16.87 16.87 16.56 16.68 -1.18% -0.24% 0% 17756 0.2969 43.39 16.72 0% 0 0% 0 0% 0 0% 0%
20211124 16.91 17.08 16.66 16.88 -0.18% 0.48% 0% 28976 0.4869 71.68 16.8 0% 0 0% 0 0% 0 0% 0%
20211123 16.67 17.5 16.66 16.91 0.77% -0.76% 0% 70606 1.2032 180.46 17.04 0% 0 0% 0 0% 0 0% 0%
20211122 16.82 16.95 16.45 16.78 0.12% 0.36% 0% 54731 0.9153 159.04 16.72 0% 0 0% 0 0% 0 0% 0%
20211119 15.41 16.9 15.36 16.76 8.76% 2.57% 0% 88558 1.4466 284.95 16.34 0% 0 0% 0 0% 0 0% 0%
20211118 15.17 15.72 15.17 15.41 1.31% -0.39% 0% 29296 0.4531 112.86 15.47 0% 0 0% 0 0% 0 0% 0%
20211117 15 15.31 14.99 15.21 0.4% 0.33% 0% 14453 0.2191 56.84 15.16 0% 0 0% 0 0% 0 0% 0%
20211116 15.5 15.5 15.11 15.15 -1.05% -0.72% 0% 20720 0.3161 76.35 15.26 0% 0 0% 0 0% 0 0% 0%
20211115 14.75 15.37 14.72 15.31 3.1% 1.12% 0% 39024 0.591 141.79 15.14 0% 0 0% 0 0% 0 0% 0%
20211112 14.65 14.95 14.31 14.85 -1.33% 1.5% 0% 35124 0.514 120.29 14.63 0% 0 0% 0 0% 0 0% 0%
20211111 15.41 15.41 14.98 15.05 -1.05% -0.59% 0% 16595 0.2512 62.65 15.14 0% 0 0% 0 0% 0 0% 0%
20211110 15.11 15.48 15 15.21 0.73% -0.46% 0% 24304 0.3714 94.1 15.28 0% 0 0% 0 0% 0 0% 0%
20211109 15 15.23 14.75 15.1 1.14% 0.8% 0% 20654 0.3094 81.8 14.98 0% 0 0% 0 0% 0 0% 0%
20211108 15.21 15.26 14.85 14.93 -1.84% -0.2% 0% 17653 0.2641 71.33 14.96 0% 0 0% 0 0% 0 0% 0%
20211105 15.23 15.4 15.08 15.21 0% -0.13% 0% 24199 0.3685 100.21 15.23 0% 0 0% 0 0% 0 0% 0%
20211104 15.27 15.42 15.09 15.21 -0.39% 0.07% 0% 19527 0.2969 84.45 15.2 0% 0 0% 0 0% 0 0% 0%
20211103 14.85 15.46 14.8 15.27 2.76% 0.39% 0% 35199 0.5353 153.58 15.21 0% 0 0% 0 0% 0 0% 0%
20211102 14.92 15.01 14.64 14.86 -0.4% 0.27% 0% 25202 0.3735 117.9 14.82 0% 0 0% 0 0% 0 0% 0%
20211101 14.25 15.2 14.15 14.92 6.12% 0.74% 0% 50513 0.748 251.73 14.81 0% 0 0% 0 0% 0 0% 0%
20211029 13.65 14.26 13.65 14.06 3.08% 0.14% 0% 17797 0.2499 101.15 14.04 0% 0 0% 0 0% 0 0% 0%
20211028 13.97 14.06 13.6 13.64 -2.5% -0.73% 0% 13976 0.192 77.88 13.74 0% 0 0% 0 0% 0 0% 0%
20211027 14.23 14.24 13.85 13.99 -1.69% 0% 0% 13933 0.1949 80.04 13.99 0% 0 0% 0 0% 0 0% 0%
20211026 14.51 14.58 14.14 14.23 -1.93% -0.49% 0% 15500 0.2217 94.22 14.3 0% 0 0% 0 0% 0 0% 0%
20211025 14.45 14.65 14.45 14.51 0.48% -0.27% 0% 15840 0.2304 94.89 14.55 0% 0 0% 0 0% 0 0% 0%
20211022 14.63 14.65 14.31 14.44 -0.48% -0.07% 0% 15207 0.2197 92.09 14.45 0% 0 0% 0 0% 0 0% 0%
20211021 14.43 14.77 14.43 14.51 0.9% -0.41% 0% 18423 0.2684 111.9 14.57 0% 0 0% 0 0% 0 0% 0%
20211020 14.44 14.47 14.21 14.38 0.77% 0.28% 0% 13456 0.1929 81.27 14.34 0% 0 0% 0 0% 0 0% 0%
20211019 14.25 14.45 14.16 14.27 0.07% -0.21% 0% 12047 0.1723 69.97 14.3 0% 0 0% 0 0% 0 0% 0%
20211018 14.26 14.55 14.25 14.26 0.07% -0.63% 0% 16252 0.2332 90.82 14.35 0% 0 0% 0 0% 0 0% 0%
20211015 13.99 14.25 13.7 14.25 2.22% 1.57% 0% 17599 0.247 91.31 14.03 0% 0 0% 0 0% 0 0% 0%
20211014 14.07 14.09 13.92 13.94 -0.43% -0.36% 0% 11276 0.1578 54.98 13.99 0% 0 0% 0 0% 0 0% 0%
20211013 13.99 14.06 13.83 14 0% 0.43% 0% 8625 0.1202 38.58 13.94 0% 0 0% 0 0% 0 0% 0%
20211012 14.12 14.14 13.6 14 -1.06% 0.94% 0% 20483 0.2841 86.02 13.87 0% 0 0% 0 0% 0 0% 0%
20211011 14.17 14.25 14 14.15 0.21% 0.21% 0% 12109 0.171 47.45 14.12 0% 0 0% 0 0% 0 0% 0%
20211008 13.97 14.25 13.9 14.12 2.17% 0.5% 0% 16578 0.233 54.08 14.05 0% 0 0% 0 0% 0 0% 0%
20210930 13.79 13.9 13.68 13.82 0.14% 0.36% 0% 17185 0.2367 52.69 13.77 0% 0 0% 0 0% 0 0% 0%
20210929 14.31 14.35 13.8 13.8 -3.56% -0.93% 0% 19158 0.2668 56.53 13.93 0% 0 0% 0 0% 0 0% 0%
20210928 14.52 14.53 14.26 14.31 -1.51% -0.56% 0% 17838 0.2566 50.99 14.39 0% 0 0% 0 0% 0 0% 0%
20210927 14.6 14.85 14.43 14.53 -2.29% -0.55% 0% 22475 0.3283 59.59 14.61 0% 0 0% 0 0% 0 0% 0%
20210924 15.04 15.06 14.84 14.87 -1.13% -0.2% 0% 16954 0.2526 44.86 14.9 0% 0 0% 0 0% 0 0% 0%
20210923 15.14 15.25 15 15.04 0.4% -0.33% 0% 15123 0.2282 37.09 15.09 0% 0 0% 0 0% 0 0% 0%
20210922 15 15.2 14.88 14.98 -1.58% -0.13% 0% 17724 0.2658 37.92 15 0% 0 0% 0 0% 0 0% 0%
20210917 15.58 15.58 14.92 15.22 -2.25% 0.33% 0% 35474 0.5381 73.91 15.17 0% 0 0% 0 0% 0 0% 0%
20210916 15.42 16.23 15.42 15.57 1.37% -1.64% 0% 53679 0.8495 120.65 15.83 0% 0 0% 0 0% 0 0% 0%
20210915 15.14 15.41 15.07 15.36 1.99% 0.66% 0% 26015 0.3969 58.44 15.26 0% 0 0% 0 0% 0 0% 0%
20210914 15.41 15.44 15.01 15.06 -2.14% -0.53% 0% 29741 0.4503 64.26 15.14 0% 0 0% 0 0% 0 0% 0%
20210913 15.65 15.78 15.33 15.39 -0.45% -0.77% 0% 37792 0.5862 83.13 15.51 0% 0 0% 0 0% 0 0% 0%
20210910 15.07 15.56 14.95 15.46 2.59% 1.05% 0% 45512 0.6965 98.57 15.3 0% 0 0% 0 0% 0 0% 0%
20210909 14.96 15.19 14.91 15.07 0% 0.2% 0% 29737 0.4472 65.06 15.04 0% 0 0% 0 0% 0 0% 0%
20210908 15.22 15.22 14.85 15.07 -1.31% 0.47% 0% 53472 0.802 116.05 15 0% 0 0% 0 0% 0 0% 0%
20210907 14.75 15.28 14.7 15.27 4.59% 1.19% 0% 81689 1.2329 183.47 15.09 0% 0 0% 0 0% 0 0% 0%
20210906 14.52 14.65 14.45 14.6 0.76% 0.48% 0% 38679 0.5621 84.02 14.53 0% 0 0% 0 0% 0 0% 0%
20210729 17.08 17.5 16.99 17.26 1.59% 0.12% 0% 19932 0.3437 49.11 17.24 0% 0 0% 0 0% 0 0% 0%
20210728 17.96 17.99 16.98 16.99 -5.77% -1.51% 0% 36428 0.6284 80.84 17.25 0% 0 0% 0 0% 0 0% 0%
20210727 18.82 19.19 17.99 18.03 -3.79% -3.06% 0% 32488 0.6042 72.03 18.6 0% 0 0% 0 0% 0 0% 0%
20210726 18.52 19.56 18.5 18.74 -1.06% -1.16% 0% 25573 0.4849 58.31 18.96 0% 0 0% 0 0% 0 0% 0%
20210723 19.61 19.73 18.82 18.94 -3.12% -1.2% 0% 31157 0.5973 69.3 19.17 0% 0 0% 0 0% 0 0% 0%
20210722 19.85 20.08 19.43 19.55 -1.41% -0.56% 0% 27002 0.5308 59.03 19.66 0% 0 0% 0 0% 0 0% 0%
20210721 19.48 19.86 19.48 19.83 1.12% 0.76% 0% 26870 0.5287 52.34 19.68 0% 0 0% 0 0% 0 0% 0%
20210720 19.72 20.29 19.16 19.61 -0.56% 0.41% 0% 37204 0.7267 72.06 19.53 0% 0 0% 0 0% 0 0% 0%
20210719 21.19 21.19 19.6 19.72 -6.98% -2.18% 0% 59782 1.2051 124.38 20.16 0% 0 0% 0 0% 0 0% 0%
20210716 21.61 21.66 21.02 21.2 -1.9% -0.33% 0% 40900 0.87 98.69 21.27 0% 0 0% 0 0% 0 0% 0%
20210715 21.11 21.89 20.89 21.61 2.42% 0.32% 0% 52170 1.1238 134.56 21.54 0% 0 0% 0 0% 0 0% 0%
20210714 20.64 21.73 20.46 21.1 2.18% -1.12% 0% 58501 1.2484 156.93 21.34 0% 0 0% 0 0% 0 0% 0%
20210713 20.51 20.79 20.28 20.65 0.19% 0.78% 0% 26117 0.5351 71.84 20.49 0% 0 0% 0 0% 0 0% 0%
20210712 20.65 21.08 20.25 20.61 -0.58% 0.49% 0% 39666 0.8137 108.11 20.51 0% 0 0% 0 0% 0 0% 0%
20210709 20.35 20.74 20.01 20.73 0.83% 1.27% 0% 47885 0.98 141.23 20.47 0% 0 0% 0 0% 0 0% 0%
20210708 19.27 20.85 19.16 20.56 6.53% 1.68% 0% 80610 1.6299 259.84 20.22 0% 0 0% 0 0% 0 0% 0%
20210707 19.04 19.5 18.81 19.3 2.22% 0.52% 0% 25701 0.4934 97.01 19.2 0% 0 0% 0 0% 0 0% 0%
20210706 19.15 19.19 18.66 18.88 -0.63% -0.26% 0% 17925 0.3393 68.77 18.93 0% 0 0% 0 0% 0 0% 0%
20210705 18.89 19.24 18.76 19 0.64% -0.16% 0% 18692 0.3557 73.71 19.03 0% 0 0% 0 0% 0 0% 0%
20210702 19.02 19.43 18.83 18.88 -1.87% -0.58% 0% 22329 0.4241 85.93 18.99 0% 0 0% 0 0% 0 0% 0%
20210701 19.14 19.58 18.75 19.24 0.52% -0.1% 0% 36456 0.7022 139.78 19.26 0% 0 0% 0 0% 0 0% 0%
20210630 19.11 19.79 18.91 19.14 0.42% -0.78% 0% 38736 0.7471 165.81 19.29 0% 0 0% 0 0% 0 0% 0%
20210629 18.5 19.1 18.4 19.06 2.92% 1.38% 0% 34398 0.6468 156.88 18.8 0% 0 0% 0 0% 0 0% 0%
20210628 18.59 18.73 18.45 18.52 -1.02% -0.22% 0% 12935 0.2401 60.85 18.56 0% 0 0% 0 0% 0 0% 0%
20210625 18.67 18.86 18.53 18.71 -0.8% 0.27% 0% 17539 0.3272 73.06 18.66 0% 0 0% 0 0% 0 0% 0%
20210624 18.53 19.16 18.4 18.86 1.18% 0.53% 0% 25519 0.4787 105.6 18.76 0% 0 0% 0 0% 0 0% 0%
20210623 18.55 18.7 18.35 18.64 0.49% 0.98% 0% 19904 0.3675 85.2 18.46 0% 0 0% 0 0% 0 0% 0%
20210622 18.69 18.69 18.36 18.55 0.22% 0.11% 0% 12683 0.235 54.38 18.53 0% 0 0% 0 0% 0 0% 0%
20210621 18.64 18.74 18.23 18.51 -1.28% 0.27% 0% 25086 0.4632 104.61 18.46 0% 0 0% 0 0% 0 0% 0%
20210618 18.33 18.97 18.08 18.75 2.12% 0.43% 0% 26905 0.5023 114.91 18.67 0% 0 0% 0 0% 0 0% 0%
20210617 18.21 18.38 18.13 18.36 0.55% 0.38% 0% 12044 0.2203 50.21 18.29 0% 0 0% 0 0% 0 0% 0%
20210616 18.37 18.5 18 18.26 -1.35% 0.44% 0% 19541 0.3552 68.5 18.18 0% 0 0% 0 0% 0 0% 0%
20210615 18.8 19 18.28 18.51 -2.63% -0.05% 0% 24924 0.4617 82.28 18.52 0% 0 0% 0 0% 0 0% 0%
20210611 18.76 19.2 18.63 19.01 2.31% 0.32% 0% 40147 0.7606 129.24 18.95 0% 0 0% 0 0% 0 0% 0%
20210610 18.42 18.6 18.2 18.58 0.6% 0.98% 0% 20410 0.3756 60.44 18.4 0% 0 0% 0 0% 0 0% 0%
20210609 18.62 18.62 18.3 18.47 0.16% 0.27% 0% 14439 0.266 33.22 18.42 0% 0 0% 0 0% 0 0% 0%
20210608 18.69 18.8 18.34 18.44 -1.34% -0.32% 0% 19882 0.3679 40.19 18.5 0% 0 0% 0 0% 0 0% 0%
20210607 18.4 18.84 18.4 18.69 0.75% 0.16% 0% 17332 0.3234 35.03 18.66 0% 0 0% 0 0% 0 0% 0%
20210604 18.21 18.86 18.2 18.55 0.65% -0.16% 0% 21064 0.3913 41.53 18.58 0% 0 0% 0 0% 0 0% 0%
20210603 18.52 18.83 18.39 18.43 -0.49% -0.81% 0% 26834 0.4986 51.85 18.58 0% 0 0% 0 0% 0 0% 0%
20210602 19.24 19.53 18.5 18.52 -4.54% -2.11% 0% 51700 0.978 99.71 18.92 0% 0 0% 0 0% 0 0% 0%
20210601 19.18 19.6 18.92 19.4 1.09% 0.26% 0% 39644 0.767 81.43 19.35 0% 0 0% 0 0% 0 0% 0%
20210531 19.15 19.45 18.84 19.19 0.21% 0.42% 0% 37008 0.7073 78.93 19.11 0% 0 0% 0 0% 0 0% 0%
20210528 19.25 19.68 19.03 19.15 -1.79% -0.52% 0% 54860 1.056 120.59 19.25 0% 0 0% 0 0% 0 0% 0%
20210527 20.89 20.96 19.46 19.5 -2.45% -3.27% 0% 104695 2.111 251.96 20.16 0% 0 0% 0 0% 0 0% 0%
20210526 18.77 19.99 18.76 19.99 10.02% 2.46% 0% 67843 1.3233 201.31 19.51 0% 0 0% 0 0% 0 0% 0%
20210525 18.17 18.43 17.78 18.17 0.06% 0.39% 0% 21176 0.3832 69.24 18.1 0% 0 0% 0 0% 0 0% 0%
20210524 18.71 18.78 17.89 18.16 -2.89% -0.16% 0% 22732 0.4136 75.2 18.19 0% 0 0% 0 0% 0 0% 0%
20210521 19 19.17 18.39 18.7 -3.91% -0.27% 0% 26319 0.4934 89.08 18.75 0% 0 0% 0 0% 0 0% 0%
20210520 18.72 20.39 18.67 19.46 4.23% -0.26% 0% 34634 0.6756 125.28 19.51 0% 0 0% 0 0% 0 0% 0%
20210519 27.02 27.02 26.1 26.39 -1.6% 0.15% 0% 22637 0.5964 110.32 26.35 0% 0 0% 0 0% 0 0% 0%
20210518 27.05 27.31 26.72 26.82 -0.52% -0.15% 0% 11525 0.3096 54.18 26.86 0% 0 0% 0 0% 0 0% 0%
20210517 26.98 27.57 26.71 26.96 -0.07% -0.59% 0% 18435 0.5 87.2 27.12 0% 0 0% 0 0% 0 0% 0%
20210514 26.11 27.4 26.11 26.98 3.65% -0.26% 0% 25653 0.6939 123.13 27.05 0% 0 0% 0 0% 0 0% 0%
20210513 26.15 26.68 25.91 26.03 -1.55% -0.88% 0% 12814 0.3365 60.19 26.26 0% 0 0% 0 0% 0 0% 0%
20210512 26.02 26.53 25.61 26.44 1.46% 1.19% 0% 12725 0.3325 55.05 26.13 0% 0 0% 0 0% 0 0% 0%
20210511 26 26.43 25.55 26.06 -0.38% 0.54% 0% 14044 0.364 58.38 25.92 0% 0 0% 0 0% 0 0% 0%
20210510 26.76 26.8 25.89 26.16 -2.24% -0.15% 0% 18921 0.4958 74.59 26.2 0% 0 0% 0 0% 0 0% 0%
20210507 26.74 27.17 26.53 26.76 0% -0.22% 0% 14624 0.3922 56.95 26.82 0% 0 0% 0 0% 0 0% 0%
20210506 26.87 27.35 26.51 26.76 -3.57% -0.37% 0% 25595 0.6876 100.58 26.86 0% 0 0% 0 0% 0 0% 0%
20210430 27.14 28.28 27.02 27.75 2.21% 0.65% 0% 31777 0.8762 133.25 27.57 0% 0 0% 0 0% 0 0% 0%
20210429 27.31 27.68 26.91 27.15 -1.13% -0.55% 0% 11371 0.3104 50.28 27.3 0% 0 0% 0 0% 0 0% 0%
20210428 27.38 27.99 27.06 27.46 0.29% -0.18% 0% 11501 0.3164 47.91 27.51 0% 0 0% 0 0% 0 0% 0%
20210427 27.82 28.07 26.86 27.38 -1.55% 0.55% 0% 17367 0.4729 63.13 27.23 0% 0 0% 0 0% 0 0% 0%
20210426 28.6 28.69 27.25 27.81 -1.97% -1.21% 0% 21936 0.6176 83.91 28.15 0% 0 0% 0 0% 0 0% 0%
20210423 28.8 28.89 28.26 28.37 -1.42% -0.32% 0% 16946 0.4822 63.06 28.46 0% 0 0% 0 0% 0 0% 0%
20210422 28.75 29.28 27.97 28.78 0.03% 0.56% 0% 25055 0.717 84.35 28.62 0% 0 0% 0 0% 0 0% 0%
20210421 28.3 29.54 28.25 28.77 -1.78% -1% 0% 23742 0.6899 83.07 29.06 0% 0 0% 0 0% 0 0% 0%
20210416 29.19 29.29 28.78 28.97 -0.1% 0.03% 0% 10289 0.298 37.31 28.96 0% 0 0% 0 0% 0 0% 0%
20210415 28.79 29.1 28.4 29 0.97% 0.8% 0% 13520 0.389 48.6 28.77 0% 0 0% 0 0% 0 0% 0%
20210414 28.46 28.92 28.46 28.72 0.07% 0.1% 0% 15606 0.4477 53.42 28.69 0% 0 0% 0 0% 0 0% 0%
20210413 29.58 29.58 28.67 28.7 -3.07% -0.93% 0% 24099 0.6982 80.56 28.97 0% 0 0% 0 0% 0 0% 0%
20210412 29.1 29.81 28.69 29.61 4.44% 0.89% 0% 40670 1.1935 142.38 29.35 0% 0 0% 0 0% 0 0% 0%
20210409 28.42 28.85 28.06 28.35 -0.84% 0.18% 0% 15136 0.4284 49.46 28.3 0% 0 0% 0 0% 0 0% 0%
20210408 28.25 28.94 28.04 28.59 1.89% 0.39% 0% 30514 0.8689 82.15 28.48 0% 0 0% 0 0% 0 0% 0%
20210407 26.45 28.23 26.25 28.06 6.09% 2.48% 0% 40810 1.1173 99.84 27.38 0% 0 0% 0 0% 0 0% 0%
20210406 26.25 26.83 25.98 26.45 1.3% 0.3% 0% 16555 0.4365 38.74 26.37 0% 0 0% 0 0% 0 0% 0%
20210402 25.95 26.36 25.95 26.11 -0.15% -0.23% 0% 9726 0.2545 21.04 26.17 0% 0 0% 0 0% 0 0% 0%
20210401 26.32 26.54 26 26.15 -0.53% -0.27% 0% 10898 0.2858 21.96 26.22 0% 0 0% 0 0% 0 0% 0%
20210330 26.45 26.91 26.05 26.78 0.75% 0.98% 0% 18664 0.4949 33.28 26.52 0% 0 0% 0 0% 0 0% 0%
20210329 26.5 26.84 26.35 26.58 0.49% 0.11% 0% 22594 0.5998 35.85 26.55 0% 0 0% 0 0% 0 0% 0%
20210326 26.33 26.57 26.02 26.45 -0.56% 0.42% 0% 13916 0.3665 18.86 26.34 0% 0 0% 0 0% 0 0% 0%
20201215 28.4 28.43 27.36 27.55 -2.99% -0.83% 0% 46119 1.281 56.78 27.78 0% 0 0% 0 0% 0 0% 0%
20201214 26.24 28.58 26.02 28.4 8.9% 3.46% 0% 77361 2.1237 85.05 27.45 0% 0 0% 0 0% 0 0% 0%
20201211 27.64 28.01 25.51 26.08 -4.29% -1.62% 0% 53751 1.4248 53.96 26.51 0% 0 0% 0 0% 0 0% 0%
20201210 26.99 27.45 26.13 27.25 0.22% 1.98% 0% 41950 1.1207 41.98 26.72 0% 0 0% 0 0% 0 0% 0%
20201209 28.08 28.33 27.02 27.19 -3.58% -0.87% 0% 36988 1.0144 36.86 27.43 0% 0 0% 0 0% 0 0% 0%
20201208 28.2 28.76 27.58 28.2 -0.25% 0.71% 0% 38807 1.0865 37.96 28 0% 0 0% 0 0% 0 0% 0%
20201207 27 29.25 26.66 28.27 1.91% -0.04% 0% 69672 1.9701 67.17 28.28 0% 0 0% 0 0% 0 0% 0%
20201204 28 28.28 26.71 27.74 -2.15% 1.69% 0% 86530 2.3605 81.96 27.28 0% 0 0% 0 0% 0 0% 0%
20201203 31.35 31.36 28.34 28.35 -9.97% -2.91% 0% 102581 2.9953 107.86 29.2 0% 0 0% 0 0% 0 0% 0%
20201202 34.5 34.78 31.49 31.49 -10% -2.3% 0% 102566 3.306 128.58 32.23 0% 0 0% 0 0% 0 0% 0%
20201201 36.12 37.26 33.68 34.99 -2.78% -0.37% 0% 98306 3.4524 145.02 35.12 0% 0 0% 0 0% 0 0% 0%
20201130 34 37.77 34 35.99 4.8% -1.4% 0% 92560 3.3788 156.09 36.5 0% 0 0% 0 0% 0 0% 0%
20201127 34.62 35.58 33.41 34.34 -2.03% 0.29% 0% 51033 1.7472 91.6 34.24 0% 0 0% 0 0% 0 0% 0%
20201126 33.85 35.3 32.7 35.05 7.12% 3.45% 0% 59410 2.0128 113.85 33.88 0% 0 0% 0 0% 0 0% 0%
20201125 33.99 34.6 32.51 32.72 -1.09% -2.36% 0% 60776 2.0369 124.49 33.51 0% 0 0% 0 0% 0 0% 0%
20201124 29.89 33.08 29.81 33.08 10.01% 2.92% 0% 54726 1.7587 117.57 32.14 0% 0 0% 0 0% 0 0% 0%
20201123 29.65 30.96 29.5 30.07 3.33% -0.43% 0% 40073 1.2101 82.9 30.2 0% 0 0% 0 0% 0 0% 0%
20201120 29.37 31.1 28.85 29.1 -2.12% -3.1% 0% 37544 1.1274 77.07 30.03 0% 0 0% 0 0% 0 0% 0%
20201119 29.9 30.31 29.3 29.73 -2.81% 0% 0% 27102 0.8058 55.12 29.73 0% 0 0% 0 0% 0 0% 0%
20201118 30.62 31.34 28.93 30.59 -1.04% 1.32% 0% 56248 1.6979 110.22 30.19 0% 0 0% 0 0% 0 0% 0%
20201117 28.86 31.28 28.65 30.91 8.46% 3.93% 0% 61570 1.8312 117.24 29.74 0% 0 0% 0 0% 0 0% 0%
20201116 26 28.5 26 28.5 10% 3.11% 0% 46772 1.2926 81.42 27.64 0% 0 0% 0 0% 0 0% 0%
20201113 26.73 26.81 25.41 25.91 -1.82% 0.15% 0% 23577 0.6099 36.57 25.87 0% 0 0% 0 0% 0 0% 0%
20201112 26.24 27.17 25.69 26.39 1.31% -0.38% 0% 36817 0.9752 54.96 26.49 0% 0 0% 0 0% 0 0% 0%
20201111 25.4 26.13 24.36 26.05 1.72% 3.01% 0% 44806 1.1333 62.01 25.29 0% 0 0% 0 0% 0 0% 0%
20201110 28.25 28.8 25.61 25.61 -9.98% -2.55% 0% 66616 1.7507 92.13 26.28 0% 0 0% 0 0% 0 0% 0%
20201109 27.56 29.48 27.5 28.45 1.17% -0.87% 0% 56099 1.6098 90.18 28.7 0% 0 0% 0 0% 0 0% 0%
20201106 29.65 29.79 27.28 28.12 -2.26% -0.46% 0% 56562 1.5978 93.65 28.25 0% 0 0% 0 0% 0 0% 0%
20201105 29.05 30.26 28.18 28.77 2.09% -1.07% 0% 81215 2.3615 140.17 29.08 0% 0 0% 0 0% 0 0% 0%
20201104 25.58 28.18 25.37 28.18 9.99% 4.99% 0% 71919 1.9306 123.92 26.84 0% 0 0% 0 0% 0 0% 0%
20201103 26.88 27.36 24.48 25.62 -5.22% -0.39% 0% 79584 2.0468 144.78 25.72 0% 0 0% 0 0% 0 0% 0%
20201102 27.6 28.28 26 27.03 0.93% -0.55% 0% 75422 2.0501 164.52 27.18 0% 0 0% 0 0% 0 0% 0%
20201030 25.28 27.5 25.03 26.78 5.27% 1.52% 0% 59567 1.5715 144.6 26.38 0% 0 0% 0 0% 0 0% 0%
20201029 25.1 26.34 24.78 25.44 0.95% 0.04% 0% 54141 1.3769 139.96 25.43 0% 0 0% 0 0% 0 0% 0%
20201028 22.95 25.2 22.95 25.2 10% 2.65% 0% 61142 1.5008 156.92 24.55 0% 0 0% 0 0% 0 0% 0%
20201027 22.75 23.05 22.31 22.91 0% 1.15% 0% 38605 0.8744 93.37 22.65 0% 0 0% 0 0% 0 0% 0%
20201026 22.97 23.48 22.54 22.91 -0.22% -0.09% 0% 40296 0.9239 97.37 22.93 0% 0 0% 0 0% 0 0% 0%
20201023 21.8 23.49 21.48 22.96 5.37% 1.55% 0% 62154 1.4055 133.96 22.61 0% 0 0% 0 0% 0 0% 0%
20201022 20.6 22.5 20.56 21.79 5.78% 0.88% 0% 51386 1.1097 92.85 21.6 0% 0 0% 0 0% 0 0% 0%
20200909 14.9 14.97 14.46 14.57 -3.38% -1.35% 0% 36231 0.5351 33.51 14.77 0% 0 0% 0 0% 0 0% 0%
20200908 15.29 15.38 14.94 15.08 -1.37% -0.07% 0% 30341 0.4578 31.46 15.09 0% 0 0% 0 0% 0 0% 0%
20200907 15.37 15.57 15.21 15.29 -1.04% -0.39% 0% 31967 0.4906 34.52 15.35 0% 0 0% 0 0% 0 0% 0%
20200904 15.05 15.65 14.92 15.45 0.06% 1.11% 0% 40311 0.616 43.87 15.28 0% 0 0% 0 0% 0 0% 0%
20200903 16.14 16.14 15.41 15.44 -4.16% -1.53% 0% 70487 1.1051 74.1 15.68 0% 0 0% 0 0% 0 0% 0%
20200902 16.7 16.78 16.02 16.11 -3.53% -0.86% 0% 78552 1.2763 82.71 16.25 0% 0 0% 0 0% 0 0% 0%
20200901 16.59 17.08 16.35 16.7 -0.54% -0.12% 0% 57439 0.9604 60.6 16.72 0% 0 0% 0 0% 0 0% 0%
20200831 16.53 17.49 16.24 16.79 -0.06% -0.94% 0% 112157 1.9015 112.23 16.95 0% 0 0% 0 0% 0 0% 0%
20200828 17.7 17.78 16.75 16.8 -9.34% -1.87% 0% 164553 2.8171 169.45 17.12 0% 0 0% 0 0% 0 0% 0%
20200827 21.4 21.4 18.5 18.53 -8.31% -4.58% 0% 239157 4.6451 335.47 19.42 0% 0 0% 0 0% 0 0% 0%
20200826 20.21 20.21 20.21 20.21 10.02% 0% 0% 3265 0.066 20.69 20.21 0% 0 0% 0 0% 0 0% 0%
20200825 18.37 18.37 18.37 18.37 10% 0.38% 0% 672 0.0123 2.57 18.3 0% 0 0% 0 0% 0 0% 0%
20200824 16.7 16.7 16.7 16.7 10.01% 0.06% 0% 611 0.0102 0.89 16.69 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