首页好灵数据 资料我的资料 自选我的自选股 邀请我的邀请奖励 API 我的API 财务财务中心
帮助关于
  1. 股票数据
  2. 板块
  3. 华达新材605158
    4. 返回上一页 刷新
股票代码（例：sh605158）       547条   (进入华达新材股票专站) 华达新材股票成本分析
相关股票: 紫金矿业  洛阳钼业  山东黄金  中国铝业  天齐锂业  赣锋锂业  北方稀土  江西铜业  华友钴业  中金黄金  云铝股份  铜陵有色  银泰黄金  神火股份  南山铝业  藏格矿业  金钼股份  西部矿业  天山铝业  中国稀土  驰宏锌锗  中矿资源  永兴材料  赤峰黄金  厦门钨业  云南铜业  锡业股份  海亮股份  创新新材  金力永磁  白银有色  盛新锂能  中金岭南  盛和资源  兴业银锡  雅化集团  宝钛股份  华峰铝业  湖南黄金  江特电机  盛屯矿业  恒邦股份  宝武镁业  
相关股吧: 601899股吧 603993股吧 600547股吧 601600股吧 002466股吧 002460股吧 600111股吧 600362股吧 603799股吧 600489股吧 000807股吧 000630股吧 000975股吧 000933股吧 600219股吧 000408股吧 601958股吧 601168股吧 002532股吧 000831股吧 600497股吧 002738股吧 002756股吧 600988股吧 600549股吧 000878股吧 000960股吧 002203股吧 600361股吧 300748股吧 601212股吧 002240股吧 000060股吧 600392股吧 000426股吧 002497股吧 600456股吧 601702股吧 002155股吧 002176股吧 600711股吧 002237股吧 002182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 6.86 6.97 6.83 6.95 1.02% 0.29% 0% 14917 0.1034 53.56 6.93 0% 0 0% 0 0% 0 0% 0%
20230927 6.84 6.92 6.76 6.88 1.03% 0% 0% 25654 0.1765 88.01 6.88 0% 0 0% 0 0% 0 0% 0%
20230926 6.87 6.89 6.8 6.81 -1.02% -0.44% 0% 27133 0.1856 93.55 6.84 0% 0 0% 0 0% 0 0% 0%
20230925 7.03 7.04 6.85 6.88 -2.13% -0.43% 0% 29500 0.2037 104.28 6.91 0% 0 0% 0 0% 0 0% 0%
20230922 6.85 7.04 6.83 7.03 2.18% 1.01% 0% 19547 0.1361 70.37 6.96 0% 0 0% 0 0% 0 0% 0%
20230921 6.96 6.99 6.85 6.88 -0.72% -0.15% 0% 15549 0.1071 53.87 6.89 0% 0 0% 0 0% 0 0% 0%
20230920 6.98 7.04 6.92 6.93 -0.86% -0.57% 0% 18636 0.1299 63.82 6.97 0% 0 0% 0 0% 0 0% 0%
20230919 7.08 7.14 6.98 6.99 -2.24% -0.85% 0% 27825 0.1961 93.3 7.05 0% 0 0% 0 0% 0 0% 0%
20230918 6.92 7.18 6.83 7.15 3.17% 1.42% 0% 42121 0.2968 133.32 7.05 0% 0 0% 0 0% 0 0% 0%
20230915 6.9 7 6.86 6.93 0.29% -0.14% 0% 19172 0.1331 53.83 6.94 0% 0 0% 0 0% 0 0% 0%
20230914 6.93 6.94 6.83 6.91 -0.14% 0.44% 0% 25767 0.1774 65.04 6.88 0% 0 0% 0 0% 0 0% 0%
20230913 6.97 6.98 6.84 6.92 -0.72% 0.29% 0% 22025 0.152 50.46 6.9 0% 0 0% 0 0% 0 0% 0%
20230912 6.97 7.04 6.94 6.97 -0.29% -0.14% 0% 21753 0.1518 43.66 6.98 0% 0 0% 0 0% 0 0% 0%
20230911 6.87 7.01 6.83 6.99 1.75% 0.87% 0% 24508 0.1699 45.77 6.93 0% 0 0% 0 0% 0 0% 0%
20230908 6.98 7 6.86 6.87 -0.87% -0.58% 0% 26935 0.1861 48.21 6.91 0% 0 0% 0 0% 0 0% 0%
20230907 7.03 7.06 6.93 6.93 -1.56% -0.86% 0% 20530 0.1435 37.78 6.99 0% 0 0% 0 0% 0 0% 0%
20230906 7.05 7.08 6.92 7.04 0.28% 0.43% 0% 26783 0.1877 49.18 7.01 0% 0 0% 0 0% 0 0% 0%
20230905 7.09 7.12 6.98 7.02 -0.71% -0.28% 0% 38625 0.272 72.32 7.04 0% 0 0% 0 0% 0 0% 0%
20230904 6.85 7.13 6.85 7.07 3.36% 0.86% 0% 64830 0.4543 124.92 7.01 0% 0 0% 0 0% 0 0% 0%
20230901 6.94 6.96 6.81 6.84 -1.16% -0.15% 0% 51153 0.3504 104.68 6.85 0% 0 0% 0 0% 0 0% 0%
20230831 7.09 7.14 6.78 6.92 -2.95% 0% 0% 64855 0.4486 142.18 6.92 0% 0 0% 0 0% 0 0% 0%
20230830 7.64 7.65 7.13 7.13 -6.68% -2.19% 0% 79637 0.5806 204.52 7.29 0% 0 0% 0 0% 0 0% 0%
20230829 7.41 7.66 7.35 7.64 3.1% 1.19% 0% 37503 0.2832 103.42 7.55 0% 0 0% 0 0% 0 0% 0%
20230828 7.48 7.52 7.36 7.41 3.06% -0.27% 0% 32840 0.244 93.97 7.43 0% 0 0% 0 0% 0 0% 0%
20230825 7.27 7.36 7.16 7.19 -1.37% -1.1% 0% 18733 0.1361 67.17 7.27 0% 0 0% 0 0% 0 0% 0%
20230824 7.31 7.38 7.24 7.29 -0.27% 0% 0% 24970 0.1821 87.34 7.29 0% 0 0% 0 0% 0 0% 0%
20230823 7.41 7.43 7.25 7.31 -1.35% -0.14% 0% 22685 0.1661 77.87 7.32 0% 0 0% 0 0% 0 0% 0%
20230822 7.6 7.64 7.3 7.41 -1.59% 0.14% 0% 27900 0.2065 96.89 7.4 0% 0 0% 0 0% 0 0% 0%
20230821 7.54 7.68 7.44 7.53 -0.4% -0.53% 0% 34454 0.2607 119.8 7.57 0% 0 0% 0 0% 0 0% 0%
20230818 7.59 7.7 7.53 7.56 -0.4% -0.79% 0% 24903 0.1898 88.45 7.62 0% 0 0% 0 0% 0 0% 0%
20230817 7.53 7.6 7.36 7.59 1.74% 1.47% 0% 19410 0.1452 66.11 7.48 0% 0 0% 0 0% 0 0% 0%
20230816 7.47 7.58 7.37 7.46 -0.53% 0% 0% 22288 0.1662 72.11 7.46 0% 0 0% 0 0% 0 0% 0%
20230815 7.51 7.58 7.43 7.5 0% -0.13% 0% 22282 0.1673 71.73 7.51 0% 0 0% 0 0% 0 0% 0%
20230814 7.45 7.52 7.31 7.5 0.81% 1.35% 0% 28399 0.2102 85.08 7.4 0% 0 0% 0 0% 0 0% 0%
20230811 7.58 7.65 7.44 7.44 -1.59% -1.59% 0% 25264 0.1909 71.81 7.56 0% 0 0% 0 0% 0 0% 0%
20230810 7.43 7.61 7.43 7.56 1.75% 0.13% 0% 30859 0.2331 74.32 7.55 0% 0 0% 0 0% 0 0% 0%
20230809 7.53 7.54 7.42 7.43 -0.8% -0.4% 0% 21917 0.1635 52.11 7.46 0% 0 0% 0 0% 0 0% 0%
20230808 7.57 7.57 7.41 7.49 -0.4% 0.13% 0% 34358 0.2569 95.45 7.48 0% 0 0% 0 0% 0 0% 0%
20230807 7.51 7.59 7.46 7.52 -0.4% 0% 0% 31197 0.2347 86.33 7.52 0% 0 0% 0 0% 0 0% 0%
20230804 7.67 7.67 7.51 7.55 -0.92% -0.4% 0% 31960 0.2423 87.75 7.58 0% 0 0% 0 0% 0 0% 0%
20230803 7.74 7.78 7.56 7.62 -1.42% 0% 0% 33902 0.2583 94.14 7.62 0% 0 0% 0 0% 0 0% 0%
20230802 7.73 7.8 7.65 7.73 0.26% 0.26% 0% 25802 0.1989 72.74 7.71 0% 0 0% 0 0% 0 0% 0%
20230801 7.78 7.81 7.68 7.71 -0.9% -0.13% 0% 39435 0.3046 110.83 7.72 0% 0 0% 0 0% 0 0% 0%
20230731 7.85 7.97 7.76 7.78 -0.89% -0.64% 0% 48916 0.3831 145.61 7.83 0% 0 0% 0 0% 0 0% 0%
20230728 7.79 7.87 7.74 7.85 0.64% 0.38% 0% 27296 0.2135 86 7.82 0% 0 0% 0 0% 0 0% 0%
20230727 7.9 7.94 7.77 7.8 -1.02% -0.51% 0% 26266 0.206 81.68 7.84 0% 0 0% 0 0% 0 0% 0%
20230726 7.92 7.94 7.83 7.88 -0.51% 0% 0% 21715 0.1711 63.88 7.88 0% 0 0% 0 0% 0 0% 0%
20230725 7.8 7.94 7.8 7.92 1.8% 0.25% 0% 34476 0.2724 101.11 7.9 0% 0 0% 0 0% 0 0% 0%
20230724 7.76 7.88 7.69 7.78 0.78% -0.38% 0% 36883 0.2882 109.95 7.81 0% 0 0% 0 0% 0 0% 0%
20230721 7.76 7.83 7.67 7.72 -0.77% -0.26% 0% 29549 0.2286 88.27 7.74 0% 0 0% 0 0% 0 0% 0%
20230720 7.88 7.92 7.75 7.78 -1.39% -0.77% 0% 32523 0.2551 97.83 7.84 0% 0 0% 0 0% 0 0% 0%
20230719 7.87 7.94 7.81 7.89 0.51% 0.25% 0% 27515 0.2165 82.15 7.87 0% 0 0% 0 0% 0 0% 0%
20230718 7.82 7.89 7.74 7.85 0.13% 0.38% 0% 24655 0.1928 69.12 7.82 0% 0 0% 0 0% 0 0% 0%
20230717 7.83 7.92 7.7 7.84 0.13% 0.38% 0% 32320 0.2525 91.5 7.81 0% 0 0% 0 0% 0 0% 0%
20230714 7.94 7.98 7.79 7.83 -1.39% -0.51% 0% 34102 0.2683 95.17 7.87 0% 0 0% 0 0% 0 0% 0%
20230713 7.76 7.97 7.74 7.94 2.32% 0.51% 0% 44635 0.3526 129.49 7.9 0% 0 0% 0 0% 0 0% 0%
20230712 7.81 7.83 7.73 7.76 -0.64% -0.26% 0% 24830 0.1932 59.03 7.78 0% 0 0% 0 0% 0 0% 0%
20230711 7.78 7.82 7.72 7.81 1.17% 0.39% 0% 26764 0.2083 80.4 7.78 0% 0 0% 0 0% 0 0% 0%
20230710 7.8 7.84 7.66 7.72 -0.77% 0% 0% 31923 0.2463 69.67 7.72 0% 0 0% 0 0% 0 0% 0%
20230707 7.72 7.8 7.65 7.78 1.43% 0.39% 0% 32433 0.2515 68.96 7.75 0% 0 0% 0 0% 0 0% 0%
20230706 7.8 7.8 7.61 7.67 -1.67% -0.26% 0% 36855 0.2833 101.55 7.69 0% 0 0% 0 0% 0 0% 0%
20230705 7.73 7.8 7.63 7.8 1.56% 0.65% 0% 47385 0.3672 107.88 7.75 0% 0 0% 0 0% 0 0% 0%
20230704 7.66 7.75 7.62 7.68 -0.39% 0.13% 0% 20888 0.1603 62.28 7.67 0% 0 0% 0 0% 0 0% 0%
20230703 7.6 7.76 7.58 7.71 1.45% 0.13% 0% 40177 0.3092 117.03 7.7 0% 0 0% 0 0% 0 0% 0%
20230630 7.56 7.61 7.52 7.6 0.8% 0.26% 0% 22577 0.1711 67.35 7.58 0% 0 0% 0 0% 0 0% 0%
20230629 7.57 7.61 7.5 7.54 -0.13% -0.13% 0% 25064 0.1893 73.09 7.55 0% 0 0% 0 0% 0 0% 0%
20230628 7.62 7.65 7.41 7.55 -0.79% 0.53% 0% 29447 0.221 82.2 7.51 0% 0 0% 0 0% 0 0% 0%
20230627 7.35 7.63 7.28 7.61 3.54% 1.06% 0% 49485 0.3726 138.43 7.53 0% 0 0% 0 0% 0 0% 0%
20230626 7.31 7.58 7.24 7.35 0.68% -0.68% 0% 49072 0.363 139.28 7.4 0% 0 0% 0 0% 0 0% 0%
20230621 7.39 7.45 7.29 7.3 -0.54% -0.82% 0% 22621 0.1665 64.17 7.36 0% 0 0% 0 0% 0 0% 0%
20230620 7.44 7.47 7.33 7.34 -1.21% -0.94% 0% 24712 0.183 65.78 7.41 0% 0 0% 0 0% 0 0% 0%
20230619 7.59 7.63 7.42 7.43 -2.11% -0.67% 0% 31442 0.2353 70.03 7.48 0% 0 0% 0 0% 0 0% 0%
20230616 7.49 7.59 7.46 7.59 1.34% 0.53% 0% 30422 0.2296 56.28 7.55 0% 0 0% 0 0% 0 0% 0%
20230615 7.5 7.54 7.4 7.49 -0.27% 0.27% 0% 27497 0.2053 49.88 7.47 0% 0 0% 0 0% 0 0% 0%
20230614 7.57 7.57 7.46 7.51 -0.79% 0.27% 0% 28714 0.2151 51.64 7.49 0% 0 0% 0 0% 0 0% 0%
20230613 7.47 7.62 7.43 7.57 1.34% 0.26% 0% 37701 0.2848 69.1 7.55 0% 0 0% 0 0% 0 0% 0%
20230612 7.45 7.48 7.32 7.47 0.95% 0.95% 0% 29753 0.2203 54.8 7.4 0% 0 0% 0 0% 0 0% 0%
20230609 7.43 7.52 7.36 7.4 -1.2% -0.27% 0% 39021 0.2897 72.85 7.42 0% 0 0% 0 0% 0 0% 0%
20230608 7.37 7.51 7.35 7.49 1.63% 0.54% 0% 46379 0.3455 89.48 7.45 0% 0 0% 0 0% 0 0% 0%
20230607 7.36 7.4 7.26 7.37 0.55% 0.27% 0% 48964 0.3599 96.95 7.35 0% 0 0% 0 0% 0 0% 0%
20230606 7.68 7.68 7.2 7.33 -5.05% -0.41% 0% 105568 0.7773 216.06 7.36 0% 0 0% 0 0% 0 0% 0%
20230605 7.43 7.74 7.4 7.72 5.32% 1.31% 0% 126003 0.9599 321.79 7.62 0% 0 0% 0 0% 0 0% 0%
20230602 7.15 7.35 7.15 7.33 2.66% 0.69% 0% 37082 0.2701 121.73 7.28 0% 0 0% 0 0% 0 0% 0%
20230601 7.28 7.28 7.1 7.14 -1.79% -0.56% 0% 36168 0.2596 85.1 7.18 0% 0 0% 0 0% 0 0% 0%
20230531 7.3 7.34 7.25 7.27 -0.27% -0.41% 0% 25167 0.1837 59.01 7.3 0% 0 0% 0 0% 0 0% 0%
20230530 7.19 7.3 7.16 7.29 1.53% 0.55% 0% 26884 0.1949 82.45 7.25 0% 0 0% 0 0% 0 0% 0%
20230529 7.48 7.48 7.28 7.3 -1.35% -0.41% 0% 27181 0.1992 80.26 7.33 0% 0 0% 0 0% 0 0% 0%
20230526 7.43 7.43 7.29 7.4 0.27% 0.54% 0% 25435 0.1872 73.13 7.36 0% 0 0% 0 0% 0 0% 0%
20230525 7.37 7.45 7.28 7.38 -0.27% 0.54% 0% 27809 0.2042 76.13 7.34 0% 0 0% 0 0% 0 0% 0%
20230524 7.29 7.45 7.22 7.4 0.82% 0.27% 0% 33332 0.246 83.52 7.38 0% 0 0% 0 0% 0 0% 0%
20230523 7.41 7.43 7.3 7.34 -0.81% -0.41% 0% 22255 0.1641 50.72 7.37 0% 0 0% 0 0% 0 0% 0%
20230522 7.4 7.47 7.32 7.4 0% 0.14% 0% 26651 0.1969 52.55 7.39 0% 0 0% 0 0% 0 0% 0%
20230519 7.46 7.48 7.29 7.4 -1.07% 0.27% 0% 36239 0.2674 53.66 7.38 0% 0 0% 0 0% 0 0% 0%
20230518 7.41 7.58 7.4 7.48 1.36% 0% 0% 52377 0.3919 71.25 7.48 0% 0 0% 0 0% 0 0% 0%
20230517 7.3 7.39 7.29 7.38 0% 0.41% 0% 28404 0.2088 39.7 7.35 0% 0 0% 0 0% 0 0% 0%
20230516 7.37 7.41 7.27 7.38 -0.27% 0.54% 0% 43050 0.316 60.6 7.34 0% 0 0% 0 0% 0 0% 0%
20230515 7.35 7.4 7.28 7.4 0.68% 0.82% 0% 37760 0.277 53.58 7.34 0% 0 0% 0 0% 0 0% 0%
20230510 7.24 7.37 7.23 7.29 -0.14% 0% 0% 41148 0.3001 34.04 7.29 0% 0 0% 0 0% 0 0% 0%
20230509 7.28 7.5 7.25 7.3 0.14% -0.27% 0% 63728 0.4668 94.78 7.32 0% 0 0% 0 0% 0 0% 0%
20230508 7.3 7.35 7.22 7.29 -0.55% 0% 0% 73193 0.5337 117.04 7.29 0% 0 0% 0 0% 0 0% 0%
20230505 7.39 7.5 7.24 7.33 0.27% 0.14% 0% 91657 0.671 162.53 7.32 0% 0 0% 0 0% 0 0% 0%
20230504 7.41 7.44 7.26 7.31 -0.14% -0.14% 0% 194895 1.4271 403.83 7.32 0% 0 0% 0 0% 0 0% 0%
20230428 7 7.32 6.9 7.32 10.08% 1.24% 0% 107676 0.7787 353.7 7.23 0% 0 0% 0 0% 0 0% 0%
20230427 6.63 6.69 6.57 6.65 0.15% 0.15% 0% 22346 0.1484 98.12 6.64 0% 0 0% 0 0% 0 0% 0%
20230426 6.6 6.71 6.54 6.64 0.45% 0% 0% 25419 0.1688 115.21 6.64 0% 0 0% 0 0% 0 0% 0%
20230425 6.54 6.76 6.51 6.61 0.92% -0.15% 0% 39935 0.2645 188.58 6.62 0% 0 0% 0 0% 0 0% 0%
20230424 6.38 6.59 6.36 6.55 2.5% 0.77% 0% 24198 0.1573 123.22 6.5 0% 0 0% 0 0% 0 0% 0%
20230421 6.55 6.61 6.39 6.39 -1.69% -1.84% 0% 27367 0.1782 138.68 6.51 0% 0 0% 0 0% 0 0% 0%
20230420 6.51 6.54 6.43 6.5 -0.15% 0.46% 0% 15754 0.1019 84.05 6.47 0% 0 0% 0 0% 0 0% 0%
20230419 6.55 6.55 6.47 6.51 0% 0% 0% 15494 0.1009 79.49 6.51 0% 0 0% 0 0% 0 0% 0%
20230418 6.59 6.6 6.51 6.51 -0.91% -0.46% 0% 12563 0.0822 57.37 6.54 0% 0 0% 0 0% 0 0% 0%
20230417 6.55 6.6 6.53 6.57 0.31% 0% 0% 15192 0.0998 67.45 6.57 0% 0 0% 0 0% 0 0% 0%
20230414 6.55 6.57 6.5 6.55 0.61% 0.15% 0% 14334 0.0937 63.84 6.54 0% 0 0% 0 0% 0 0% 0%
20230413 6.5 6.55 6.48 6.51 0.46% -0.15% 0% 15192 0.0991 66.12 6.52 0% 0 0% 0 0% 0 0% 0%
20230412 6.43 6.5 6.36 6.48 1.25% 0% 0% 16000 0.1036 67.13 6.48 0% 0 0% 0 0% 0 0% 0%
20230411 6.41 6.42 6.34 6.4 0.31% 0.63% 0% 21159 0.1346 86.08 6.36 0% 0 0% 0 0% 0 0% 0%
20230410 6.52 6.54 6.36 6.38 -2.3% -0.78% 0% 24766 0.1593 99.36 6.43 0% 0 0% 0 0% 0 0% 0%
20230407 6.51 6.55 6.48 6.53 0.31% 0.15% 0% 14761 0.0962 62.51 6.52 0% 0 0% 0 0% 0 0% 0%
20230406 6.6 6.62 6.49 6.51 -1.36% -0.15% 0% 24063 0.1569 101.47 6.52 0% 0 0% 0 0% 0 0% 0%
20230404 6.77 6.78 6.57 6.6 -2.51% -0.6% 0% 38628 0.2566 169.3 6.64 0% 0 0% 0 0% 0 0% 0%
20230403 6.69 6.79 6.69 6.77 0.45% 0.45% 0% 16091 0.1085 78 6.74 0% 0 0% 0 0% 0 0% 0%
20230331 6.73 6.77 6.69 6.74 0.75% 0.15% 0% 11925 0.0803 56.18 6.73 0% 0 0% 0 0% 0 0% 0%
20230330 6.8 6.83 6.63 6.69 -0.59% -0.15% 0% 18081 0.1211 83.37 6.7 0% 0 0% 0 0% 0 0% 0%
20230329 6.88 6.89 6.72 6.73 -2.04% -0.59% 0% 21337 0.1445 96.95 6.77 0% 0 0% 0 0% 0 0% 0%
20230328 6.97 6.99 6.86 6.87 -1.29% -0.58% 0% 17787 0.1229 82.93 6.91 0% 0 0% 0 0% 0 0% 0%
20230327 7.12 7.12 6.92 6.96 -1% -0.29% 0% 25503 0.178 118.99 6.98 0% 0 0% 0 0% 0 0% 0%
20230324 7.08 7.08 7 7.03 -0.14% -0.28% 0% 14172 0.0999 68.88 7.05 0% 0 0% 0 0% 0 0% 0%
20230323 7.03 7.06 6.98 7.04 -0.28% 0.28% 0% 15279 0.1073 33.85 7.02 0% 0 0% 0 0% 0 0% 0%
20230322 7.02 7.07 6.95 7.06 0.86% 0.43% 0% 17264 0.1214 82.97 7.03 0% 0 0% 0 0% 0 0% 0%
20230321 6.95 7.01 6.89 7 0.72% 0.72% 0% 18885 0.1313 89.74 6.95 0% 0 0% 0 0% 0 0% 0%
20230320 6.88 6.98 6.87 6.95 1.31% 0.14% 0% 22777 0.158 108.55 6.94 0% 0 0% 0 0% 0 0% 0%
20230317 6.86 6.94 6.83 6.86 0.15% -0.29% 0% 16010 0.1101 78.16 6.88 0% 0 0% 0 0% 0 0% 0%
20230316 6.96 7 6.83 6.85 -1.44% -1.01% 0% 22674 0.157 108.79 6.92 0% 0 0% 0 0% 0 0% 0%
20230315 6.86 6.97 6.81 6.95 2.66% 0.58% 0% 19607 0.1355 96.01 6.91 0% 0 0% 0 0% 0 0% 0%
20230314 6.99 6.99 6.73 6.77 -2.87% -0.73% 0% 20182 0.1376 98.88 6.82 0% 0 0% 0 0% 0 0% 0%
20230313 7.01 7.06 6.89 6.97 -0.71% 0.14% 0% 18903 0.1315 95.52 6.96 0% 0 0% 0 0% 0 0% 0%
20230310 7.11 7.13 6.99 7.02 -1.54% -0.28% 0% 16354 0.1152 82.43 7.04 0% 0 0% 0 0% 0 0% 0%
20230309 7.1 7.14 7.07 7.13 0.42% 0.42% 0% 14629 0.1038 75.94 7.1 0% 0 0% 0 0% 0 0% 0%
20230308 7.02 7.11 7 7.1 1.14% 0.42% 0% 18517 0.131 93.66 7.07 0% 0 0% 0 0% 0 0% 0%
20230307 7.15 7.19 7.02 7.02 -1.82% -0.85% 0% 18431 0.1305 89.4 7.08 0% 0 0% 0 0% 0 0% 0%
20230306 7.25 7.25 7.12 7.15 -1.24% -0.28% 0% 15269 0.1095 74.8 7.17 0% 0 0% 0 0% 0 0% 0%
20230303 7.24 7.25 7.15 7.24 0.14% 0.56% 0% 20335 0.1464 96.24 7.2 0% 0 0% 0 0% 0 0% 0%
20230302 7.21 7.25 7.19 7.23 0.42% 0% 0% 16926 0.1224 76.46 7.23 0% 0 0% 0 0% 0 0% 0%
20230301 7.18 7.2 7.15 7.2 0.28% 0.42% 0% 15924 0.1142 66.7 7.17 0% 0 0% 0 0% 0 0% 0%
20230228 7.18 7.2 7.12 7.18 0.56% 0.28% 0% 16420 0.1175 66.88 7.16 0% 0 0% 0 0% 0 0% 0%
20230227 7.15 7.24 7.13 7.14 -0.14% -0.56% 0% 20694 0.1486 81.02 7.18 0% 0 0% 0 0% 0 0% 0%
20230224 7.17 7.2 7.08 7.15 -0.28% 0.14% 0% 12545 0.0896 45.76 7.14 0% 0 0% 0 0% 0 0% 0%
20230223 7.23 7.24 7.13 7.17 -0.55% -0.14% 0% 18941 0.136 66.58 7.18 0% 0 0% 0 0% 0 0% 0%
20230222 7.12 7.22 7.09 7.21 0.7% 0.56% 0% 26472 0.1897 86.97 7.17 0% 0 0% 0 0% 0 0% 0%
20230221 7.17 7.18 7.09 7.16 0.42% 0.28% 0% 18786 0.1342 63.83 7.14 0% 0 0% 0 0% 0 0% 0%
20230220 7.08 7.13 7.02 7.13 1.42% 0.71% 0% 24013 0.1699 81.24 7.08 0% 0 0% 0 0% 0 0% 0%
20230217 7.02 7.11 7 7.03 0% -0.28% 0% 31399 0.2213 108.7 7.05 0% 0 0% 0 0% 0 0% 0%
20230216 7.22 7.23 6.96 7.03 -2.77% -1.13% 0% 32328 0.23 115.8 7.11 0% 0 0% 0 0% 0 0% 0%
20230215 7.19 7.25 7.16 7.23 0.56% 0.28% 0% 22217 0.1602 82.05 7.21 0% 0 0% 0 0% 0 0% 0%
20230214 7.18 7.21 7.13 7.19 0.14% 0.28% 0% 27683 0.1984 101.26 7.17 0% 0 0% 0 0% 0 0% 0%
20230213 7.1 7.18 7.03 7.18 1.27% 1.13% 0% 38514 0.2734 144.15 7.1 0% 0 0% 0 0% 0 0% 0%
20230210 7.07 7.1 7.03 7.09 0.28% 0.28% 0% 24861 0.1758 98.85 7.07 0% 0 0% 0 0% 0 0% 0%
20230209 6.95 7.08 6.93 7.07 1.58% 0.57% 0% 39669 0.279 162.37 7.03 0% 0 0% 0 0% 0 0% 0%
20230208 7 7.02 6.94 6.96 -0.57% -0.14% 0% 15879 0.1106 71.36 6.97 0% 0 0% 0 0% 0 0% 0%
20230207 6.96 7 6.92 7 0.72% 0.57% 0% 17242 0.12 76.87 6.96 0% 0 0% 0 0% 0 0% 0%
20230206 6.98 6.99 6.89 6.95 -0.43% 0.14% 0% 16290 0.113 74.85 6.94 0% 0 0% 0 0% 0 0% 0%
20230203 6.99 7.01 6.88 6.98 0% 0.58% 0% 23391 0.1624 109.98 6.94 0% 0 0% 0 0% 0 0% 0%
20230202 6.98 6.99 6.92 6.98 0.29% 0.29% 0% 25641 0.1785 126.79 6.96 0% 0 0% 0 0% 0 0% 0%
20230201 6.91 6.97 6.89 6.96 0.72% 0.29% 0% 22040 0.1529 119.07 6.94 0% 0 0% 0 0% 0 0% 0%
20230131 6.81 6.91 6.8 6.91 0.73% 0.44% 0% 19596 0.1348 112.78 6.88 0% 0 0% 0 0% 0 0% 0%
20230130 6.85 6.88 6.8 6.86 1.33% 0.15% 0% 22455 0.1538 129.08 6.85 0% 0 0% 0 0% 0 0% 0%
20230120 6.78 6.82 6.72 6.77 0.74% 0.15% 0% 16869 0.1141 99.24 6.76 0% 0 0% 0 0% 0 0% 0%
20230119 6.68 6.73 6.65 6.72 0.6% 0.45% 0% 16781 0.1123 46.4 6.69 0% 0 0% 0 0% 0 0% 0%
20230118 6.63 6.71 6.59 6.68 1.06% 0.45% 0% 18898 0.1257 111.75 6.65 0% 0 0% 0 0% 0 0% 0%
20230117 6.63 6.67 6.58 6.61 -0.3% -0.15% 0% 11728 0.0776 68.35 6.62 0% 0 0% 0 0% 0 0% 0%
20230116 6.56 6.64 6.54 6.63 0.91% 0.45% 0% 12659 0.0836 68.77 6.6 0% 0 0% 0 0% 0 0% 0%
20230113 6.56 6.59 6.5 6.57 0.77% 0.46% 0% 16457 0.1077 89.47 6.54 0% 0 0% 0 0% 0 0% 0%
20230112 6.6 6.62 6.5 6.52 -0.15% -0.46% 0% 12225 0.0801 66.87 6.55 0% 0 0% 0 0% 0 0% 0%
20230111 6.59 6.65 6.53 6.53 -0.91% -1.06% 0% 12176 0.0804 64.38 6.6 0% 0 0% 0 0% 0 0% 0%
20230110 6.65 6.75 6.56 6.59 -0.75% -0.6% 0% 20567 0.1363 109.82 6.63 0% 0 0% 0 0% 0 0% 0%
20230109 6.59 6.68 6.57 6.64 0.76% 0% 0% 17491 0.1161 98.26 6.64 0% 0 0% 0 0% 0 0% 0%
20230106 6.58 6.62 6.55 6.59 0% 0.15% 0% 14937 0.0983 85.11 6.58 0% 0 0% 0 0% 0 0% 0%
20230105 6.59 6.64 6.55 6.59 0.3% 0.15% 0% 14946 0.0984 84.6 6.58 0% 0 0% 0 0% 0 0% 0%
20230104 6.53 6.67 6.5 6.57 0.61% -0.45% 0% 20065 0.1324 112.85 6.6 0% 0 0% 0 0% 0 0% 0%
20230103 6.36 6.54 6.36 6.53 2.03% 0.93% 0% 23357 0.1512 129.32 6.47 0% 0 0% 0 0% 0 0% 0%
20221230 6.4 6.46 6.33 6.4 0.63% -0.16% 0% 11249 0.0721 17.36 6.41 0% 0 0% 0 0% 0 0% 0%
20221229 6.51 6.51 6.35 6.36 -2.15% -0.78% 0% 16156 0.1036 80.9 6.41 0% 0 0% 0 0% 0 0% 0%
20221228 6.59 6.6 6.46 6.5 -1.37% -0.15% 0% 20224 0.1317 97.84 6.51 0% 0 0% 0 0% 0 0% 0%
20221227 6.59 6.59 6.49 6.59 0.76% 0.46% 0% 11324 0.0743 52.79 6.56 0% 0 0% 0 0% 0 0% 0%
20221226 6.54 6.57 6.45 6.54 0.62% 0.15% 0% 11568 0.0755 46.75 6.53 0% 0 0% 0 0% 0 0% 0%
20221223 6.51 6.6 6.45 6.5 -0.76% -0.15% 0% 14141 0.0921 52.49 6.51 0% 0 0% 0 0% 0 0% 0%
20221222 6.71 6.77 6.51 6.55 -1.5% -1.21% 0% 15128 0.1003 56.77 6.63 0% 0 0% 0 0% 0 0% 0%
20221221 6.7 6.79 6.62 6.65 -0.15% -0.75% 0% 14367 0.0963 54.16 6.7 0% 0 0% 0 0% 0 0% 0%
20221220 6.68 6.76 6.57 6.66 0.15% -0.15% 0% 17868 0.1192 66.2 6.67 0% 0 0% 0 0% 0 0% 0%
20221219 6.82 6.94 6.59 6.65 -2.92% -0.89% 0% 24204 0.1624 85.9 6.71 0% 0 0% 0 0% 0 0% 0%
20221216 6.92 6.97 6.83 6.85 -0.87% -0.44% 0% 17539 0.1207 59.3 6.88 0% 0 0% 0 0% 0 0% 0%
20221215 6.96 7.05 6.9 6.91 -1.57% -0.72% 0% 24105 0.1678 82.98 6.96 0% 0 0% 0 0% 0 0% 0%
20221214 7.14 7.24 6.97 7.02 -2.09% -0.85% 0% 26326 0.1865 28.87 7.08 0% 0 0% 0 0% 0 0% 0%
20221213 7.07 7.27 7.03 7.17 1.41% -0.14% 0% 39098 0.2808 135.73 7.18 0% 0 0% 0 0% 0 0% 0%
20221212 7 7.13 6.92 7.07 0.71% 0.28% 0% 30214 0.2131 106.97 7.05 0% 0 0% 0 0% 0 0% 0%
20221209 7.06 7.08 6.96 7.02 0% 0% 0% 15223 0.1068 55.19 7.02 0% 0 0% 0 0% 0 0% 0%
20221208 7.02 7.07 6.96 7.02 -0.14% 0.14% 0% 16927 0.1187 59.7 7.01 0% 0 0% 0 0% 0 0% 0%
20221207 7.12 7.12 6.99 7.03 -0.71% 0% 0% 18261 0.1284 62.64 7.03 0% 0 0% 0 0% 0 0% 0%
20221206 7.08 7.14 7.02 7.08 -0.7% 0% 0% 29969 0.2123 100.32 7.08 0% 0 0% 0 0% 0 0% 0%
20221205 6.97 7.15 6.94 7.13 2.74% 0.71% 0% 46361 0.3281 155.89 7.08 0% 0 0% 0 0% 0 0% 0%
20221202 6.92 6.95 6.88 6.94 0% 0.29% 0% 18286 0.1265 63.7 6.92 0% 0 0% 0 0% 0 0% 0%
20221201 6.89 7.05 6.86 6.94 0.87% 0.14% 0% 33590 0.2327 113.55 6.93 0% 0 0% 0 0% 0 0% 0%
20221130 6.96 6.98 6.84 6.88 -1.15% -0.43% 0% 24431 0.1688 79.8 6.91 0% 0 0% 0 0% 0 0% 0%
20221129 6.82 6.97 6.81 6.96 1.75% 0.87% 0% 28283 0.1952 90.58 6.9 0% 0 0% 0 0% 0 0% 0%
20221128 6.93 6.93 6.77 6.84 -0.73% 0.15% 0% 22967 0.1568 71.04 6.83 0% 0 0% 0 0% 0 0% 0%
20221125 6.97 6.97 6.81 6.89 -0.86% -0.14% 0% 23398 0.1614 68.59 6.9 0% 0 0% 0 0% 0 0% 0%
20221124 7.02 7.1 6.88 6.95 0.43% -0.43% 0% 25514 0.178 66.43 6.98 0% 0 0% 0 0% 0 0% 0%
20221123 7.03 7.03 6.86 6.92 -1.56% 0% 0% 27720 0.1919 69.38 6.92 0% 0 0% 0 0% 0 0% 0%
20221122 7.09 7.13 7 7.03 -0.85% -0.42% 0% 28552 0.2015 70.92 7.06 0% 0 0% 0 0% 0 0% 0%
20221121 7.04 7.14 7 7.09 0% 0.28% 0% 30046 0.2123 69.39 7.07 0% 0 0% 0 0% 0 0% 0%
20221118 7.2 7.24 7.07 7.09 -1.39% -0.98% 0% 26596 0.1905 57.34 7.16 0% 0 0% 0 0% 0 0% 0%
20221117 7.02 7.24 7.02 7.19 1.55% 0.56% 0% 40828 0.2921 84.45 7.15 0% 0 0% 0 0% 0 0% 0%
20221116 7.07 7.1 6.99 7.08 0.14% 0.71% 0% 28959 0.2036 57.9 7.03 0% 0 0% 0 0% 0 0% 0%
20221115 6.91 7.1 6.91 7.07 2.32% 0.57% 0% 35276 0.2479 66.11 7.03 0% 0 0% 0 0% 0 0% 0%
20221114 7.03 7.09 6.9 6.91 -1.71% -1.14% 0% 42046 0.2937 74.21 6.99 0% 0 0% 0 0% 0 0% 0%
20221111 6.93 7.15 6.89 7.03 2.63% 0% 0% 67854 0.4773 109.4 7.03 0% 0 0% 0 0% 0 0% 0%
20221110 6.75 6.9 6.67 6.85 1.03% 0.88% 0% 38468 0.2613 57.82 6.79 0% 0 0% 0 0% 0 0% 0%
20221109 6.8 6.83 6.7 6.78 -0.29% 0.15% 0% 39820 0.2694 58.01 6.77 0% 0 0% 0 0% 0 0% 0%
20221108 6.66 6.85 6.54 6.8 2.56% 1.04% 0% 61597 0.4143 87.25 6.73 0% 0 0% 0 0% 0 0% 0%
20221107 6.51 6.73 6.44 6.63 3.11% 0.45% 0% 70576 0.466 98.65 6.6 0% 0 0% 0 0% 0 0% 0%
20221104 6.33 6.48 6.31 6.43 1.9% 0.16% 0% 48828 0.3134 65.12 6.42 0% 0 0% 0 0% 0 0% 0%
20221103 6.23 6.35 6.23 6.31 0.48% 0.16% 0% 46349 0.2918 58.84 6.3 0% 0 0% 0 0% 0 0% 0%
20221102 6.25 6.32 6.2 6.28 0.32% 0.32% 0% 63609 0.3984 79.7 6.26 0% 0 0% 0 0% 0 0% 0%
20221101 6.19 6.27 6.13 6.26 0.97% 0.81% 0% 72408 0.4494 86.1 6.21 0% 0 0% 0 0% 0 0% 0%
20221031 6.4 6.42 6.13 6.2 -6.2% -0.48% 0% 113431 0.7064 117.86 6.23 0% 0 0% 0 0% 0 0% 0%
20221028 7.08 7.08 6.61 6.61 -9.95% -1.05% 0% 95369 0.6367 110.26 6.68 0% 0 0% 0 0% 0 0% 0%
20221027 7.5 7.55 7.33 7.34 -2% -1.08% 0% 51734 0.3841 64.83 7.42 0% 0 0% 0 0% 0 0% 0%
20221026 7.43 7.66 7.43 7.49 0.27% -0.79% 0% 50355 0.38 58.58 7.55 0% 0 0% 0 0% 0 0% 0%
20221025 7.53 7.65 7.43 7.47 -1.45% -0.66% 0% 53147 0.3997 59.07 7.52 0% 0 0% 0 0% 0 0% 0%
20221024 7.86 7.92 7.54 7.58 -3.07% -2.07% 0% 73314 0.5672 81.07 7.74 0% 0 0% 0 0% 0 0% 0%
20221021 7.69 8.02 7.68 7.82 1.3% -0.38% 0% 61778 0.4848 67.33 7.85 0% 0 0% 0 0% 0 0% 0%
20221020 7.8 7.89 7.68 7.72 -1.03% -0.64% 0% 51819 0.4027 56.07 7.77 0% 0 0% 0 0% 0 0% 0%
20221019 8 8.1 7.76 7.8 -3.7% -0.64% 0% 84294 0.662 87.81 7.85 0% 0 0% 0 0% 0 0% 0%
20221018 7.98 8.35 7.88 8.1 1.63% -0.86% 0% 151177 1.2347 163.06 8.17 0% 0 0% 0 0% 0 0% 0%
20221017 7.99 8 7.84 7.97 -0.5% 0.5% 0% 61397 0.4866 68.43 7.93 0% 0 0% 0 0% 0 0% 0%
20220720 6.56 6.6 6.51 6.57 0.31% 0.15% 0% 17665 0.1159 85.37 6.56 0% 0 0% 0 0% 0 0% 0%
20220719 6.48 6.55 6.37 6.55 1.39% 0.46% 0% 23362 0.1523 113.88 6.52 0% 0 0% 0 0% 0 0% 0%
20220718 6.25 6.47 6.24 6.46 3.86% 0.78% 0% 28993 0.1859 144.58 6.41 0% 0 0% 0 0% 0 0% 0%
20220715 6.42 6.42 6.21 6.22 -3.12% -1.43% 0% 19741 0.1245 105.66 6.31 0% 0 0% 0 0% 0 0% 0%
20220714 6.45 6.46 6.36 6.42 0% 0.16% 0% 13191 0.0846 73.42 6.41 0% 0 0% 0 0% 0 0% 0%
20220713 6.38 6.43 6.33 6.42 1.1% 0.31% 0% 12128 0.0776 65.86 6.4 0% 0 0% 0 0% 0 0% 0%
20220712 6.44 6.46 6.35 6.35 -1.4% -0.47% 0% 12905 0.0823 64.07 6.38 0% 0 0% 0 0% 0 0% 0%
20220711 6.44 6.45 6.35 6.44 0.16% 0.47% 0% 13971 0.0896 61.76 6.41 0% 0 0% 0 0% 0 0% 0%
20220708 6.41 6.48 6.37 6.43 0.63% -0.16% 0% 17865 0.115 75.11 6.44 0% 0 0% 0 0% 0 0% 0%
20220707 6.39 6.51 6.37 6.39 0.47% -0.62% 0% 14197 0.0913 57.88 6.43 0% 0 0% 0 0% 0 0% 0%
20220706 6.38 6.44 6.3 6.36 -0.47% 0% 0% 16942 0.1078 63.48 6.36 0% 0 0% 0 0% 0 0% 0%
20220705 6.5 6.5 6.37 6.39 -1.08% -0.47% 0% 16247 0.1043 55.81 6.42 0% 0 0% 0 0% 0 0% 0%
20220704 6.45 6.47 6.36 6.46 0.16% 0.47% 0% 14908 0.0958 46.83 6.43 0% 0 0% 0 0% 0 0% 0%
20220701 6.46 6.52 6.43 6.45 -0.15% -0.15% 0% 16197 0.1047 43.68 6.46 0% 0 0% 0 0% 0 0% 0%
20220630 6.42 6.51 6.41 6.46 0.31% 0% 0% 17639 0.114 41.28 6.46 0% 0 0% 0 0% 0 0% 0%
20220629 6.57 6.61 6.44 6.44 -1.98% -0.77% 0% 26923 0.1747 51.18 6.49 0% 0 0% 0 0% 0 0% 0%
20220628 6.43 6.58 6.41 6.57 2.18% 0.92% 0% 36030 0.2345 50.73 6.51 0% 0 0% 0 0% 0 0% 0%
20220627 6.44 6.5 6.41 6.43 0% -0.16% 0% 23934 0.1541 33.01 6.44 0% 0 0% 0 0% 0 0% 0%
20220624 6.37 6.46 6.37 6.43 1.1% 0% 0% 22917 0.1473 31.61 6.43 0% 0 0% 0 0% 0 0% 0%
20220623 6.31 6.4 6.26 6.36 0.32% 0.47% 0% 31130 0.1972 43.28 6.33 0% 0 0% 0 0% 0 0% 0%
20220622 6.56 6.59 6.34 6.34 -3.65% -1.55% 0% 42173 0.2718 61.55 6.44 0% 0 0% 0 0% 0 0% 0%
20220621 6.7 6.79 6.63 6.68 -0.74% -0.15% 0% 41014 0.2743 64.98 6.69 0% 0 0% 0 0% 0 0% 0%
20220620 6.78 6.92 6.69 6.73 -1.46% -0.3% 0% 65872 0.4448 110.07 6.75 0% 0 0% 0 0% 0 0% 0%
20220617 6.75 6.88 6.64 6.83 0.89% 1.04% 0% 70052 0.4737 128.1 6.76 0% 0 0% 0 0% 0 0% 0%
20220616 6.9 7 6.71 6.77 -4.11% -0.73% 0% 112361 0.7662 232.4 6.82 0% 0 0% 0 0% 0 0% 0%
20220615 7.36 7.69 7.03 7.06 -0.84% -3.42% 0% 189110 1.3815 528.95 7.31 0% 0 0% 0 0% 0 0% 0%
20220614 6.43 7.12 6.42 7.12 10.05% 1.57% 0% 40872 0.2865 211.99 7.01 0% 0 0% 0 0% 0 0% 0%
20220613 6.48 6.7 6.4 6.47 -0.61% -1.07% 0% 23496 0.1536 125.33 6.54 0% 0 0% 0 0% 0 0% 0%
20220610 6.47 6.56 6.39 6.51 1.09% -0.15% 0% 8850 0.0577 50.65 6.52 0% 0 0% 0 0% 0 0% 0%
20220609 6.56 6.56 6.4 6.44 -2.13% -0.62% 0% 11505 0.0745 65.85 6.48 0% 0 0% 0 0% 0 0% 0%
20220608 6.68 6.69 6.47 6.58 -0.9% 0.15% 0% 12672 0.0833 72.84 6.57 0% 0 0% 0 0% 0 0% 0%
20220607 6.78 6.79 6.6 6.64 -1.63% -0.45% 0% 14681 0.0979 75.69 6.67 0% 0 0% 0 0% 0 0% 0%
20220606 6.68 6.79 6.66 6.75 1.35% 0.15% 0% 14754 0.0994 63.98 6.74 0% 0 0% 0 0% 0 0% 0%
20220602 6.65 6.69 6.58 6.66 0.15% 0.3% 0% 9958 0.0661 41.9 6.64 0% 0 0% 0 0% 0 0% 0%
20220601 6.63 6.67 6.56 6.65 0.15% 0.45% 0% 10667 0.0706 43.85 6.62 0% 0 0% 0 0% 0 0% 0%
20220531 6.77 6.77 6.53 6.64 -0.9% 0.45% 0% 17894 0.1182 71.33 6.61 0% 0 0% 0 0% 0 0% 0%
20220530 6.5 6.73 6.45 6.7 3.88% 0.75% 0% 23164 0.1541 93.26 6.65 0% 0 0% 0 0% 0 0% 0%
20220527 6.57 6.57 6.39 6.45 -0.15% -0.46% 0% 12293 0.0796 47.63 6.48 0% 0 0% 0 0% 0 0% 0%
20220526 6.52 6.56 6.4 6.46 -0.77% -0.31% 0% 8687 0.0563 33.63 6.48 0% 0 0% 0 0% 0 0% 0%
20220525 6.3 6.52 6.3 6.51 2.36% 0.77% 0% 13714 0.0886 52.05 6.46 0% 0 0% 0 0% 0 0% 0%
20220524 6.7 6.75 6.36 6.36 -5.64% -3.05% 0% 33231 0.2179 126.75 6.56 0% 0 0% 0 0% 0 0% 0%
20220523 6.35 6.79 6.22 6.74 6.14% 1.2% 0% 53974 0.3593 227.5 6.66 0% 0 0% 0 0% 0 0% 0%
20220520 6.41 6.43 6.21 6.35 0.63% 0.47% 0% 19790 0.125 96.75 6.32 0% 0 0% 0 0% 0 0% 0%
20220519 6.3 6.36 6.19 6.31 -0.79% 0.48% 0% 15376 0.0965 77 6.28 0% 0 0% 0 0% 0 0% 0%
20220518 6.28 6.42 6.21 6.36 1.27% 0.32% 0% 18247 0.1157 91.51 6.34 0% 0 0% 0 0% 0 0% 0%
20220517 6.2 6.34 6.18 6.28 1.78% 0% 0% 19437 0.1221 99.05 6.28 0% 0 0% 0 0% 0 0% 0%
20220516 6.21 6.5 6.15 6.17 0.16% -2.22% 0% 28162 0.1777 148.51 6.31 0% 0 0% 0 0% 0 0% 0%
20220513 6.09 6.19 6.08 6.16 1.15% 0% 0% 11631 0.0716 61.99 6.16 0% 0 0% 0 0% 0 0% 0%
20220512 6.02 6.13 6.01 6.09 0.83% 0.16% 0% 11629 0.0707 56.92 6.08 0% 0 0% 0 0% 0 0% 0%
20220511 5.99 6.15 5.97 6.04 0.5% -0.82% 0% 13821 0.0842 61.42 6.09 0% 0 0% 0 0% 0 0% 0%
20220510 5.92 6.07 5.91 6.01 0.17% 0.17% 0% 13974 0.0838 58.76 6 0% 0 0% 0 0% 0 0% 0%
20220509 5.98 6.09 5.9 6 1.18% -0.17% 0% 9720 0.0584 38.72 6.01 0% 0 0% 0 0% 0 0% 0%
20220506 5.85 6.02 5.81 5.93 -0.5% -0.17% 0% 12482 0.0742 47.3 5.94 0% 0 0% 0 0% 0 0% 0%
20220505 5.8 6.02 5.78 5.96 2.58% 0.85% 0% 17031 0.1006 63.64 5.91 0% 0 0% 0 0% 0 0% 0%
20220429 5.65 5.87 5.65 5.81 3.01% 0.35% 0% 15906 0.0921 58.65 5.79 0% 0 0% 0 0% 0 0% 0%
20220428 5.69 5.73 5.55 5.64 -0.88% 0% 0% 15201 0.0858 52.31 5.64 0% 0 0% 0 0% 0 0% 0%
20220427 5.65 5.7 5.41 5.69 0.71% 2.52% 0% 24415 0.1355 80.92 5.55 0% 0 0% 0 0% 0 0% 0%
20220426 6.02 6.17 5.65 5.65 -5.99% -3.58% 0% 26204 0.1535 88.49 5.86 0% 0 0% 0 0% 0 0% 0%
20220425 6.59 6.6 5.95 6.01 -8.8% -3.53% 0% 29269 0.1824 104.77 6.23 0% 0 0% 0 0% 0 0% 0%
20220422 6.5 6.7 6.44 6.59 -0.15% 0.46% 0% 21654 0.1421 76.93 6.56 0% 0 0% 0 0% 0 0% 0%
20220421 6.91 6.94 6.57 6.6 -4.49% -2.08% 0% 23195 0.1563 70.95 6.74 0% 0 0% 0 0% 0 0% 0%
20220420 6.98 7.11 6.87 6.91 -1.29% -1% 0% 16840 0.1176 45.49 6.98 0% 0 0% 0 0% 0 0% 0%
20220419 6.98 7 6.87 7 0.86% 0.57% 0% 12105 0.0842 33.14 6.96 0% 0 0% 0 0% 0 0% 0%
20220418 6.91 6.99 6.75 6.94 -0.43% 1.02% 0% 14162 0.0973 37.11 6.87 0% 0 0% 0 0% 0 0% 0%
20220415 7.06 7.15 6.96 6.97 -0.99% -1.27% 0% 21658 0.1528 59.07 7.06 0% 0 0% 0 0% 0 0% 0%
20220414 6.99 7.07 6.96 7.04 0.43% 0.14% 0% 15324 0.1077 43.13 7.03 0% 0 0% 0 0% 0 0% 0%
20220413 7.02 7.14 6.91 7.01 -0.28% -0.43% 0% 27181 0.1914 77.53 7.04 0% 0 0% 0 0% 0 0% 0%
20220412 6.91 7.06 6.78 7.03 1.74% 1.01% 0% 23504 0.1637 68.53 6.96 0% 0 0% 0 0% 0 0% 0%
20220411 7.16 7.17 6.9 6.91 -4.43% -1.85% 0% 41080 0.2894 122.43 7.04 0% 0 0% 0 0% 0 0% 0%
20220408 7.16 7.3 6.95 7.23 -0.28% 1.69% 0% 64520 0.4585 202.14 7.11 0% 0 0% 0 0% 0 0% 0%
20220407 7.05 7.48 7.01 7.25 2.84% 0.28% 0% 76371 0.5518 272.03 7.23 0% 0 0% 0 0% 0 0% 0%
20220401 6.93 6.93 6.83 6.86 -1.15% 0% 0% 12661 0.0869 50.44 6.86 0% 0 0% 0 0% 0 0% 0%
20220331 6.82 7.04 6.8 6.94 1.76% -0.14% 0% 22753 0.1581 89.19 6.95 0% 0 0% 0 0% 0 0% 0%
20220330 6.76 6.86 6.74 6.82 1.49% 0.15% 0% 9183 0.0625 35.84 6.81 0% 0 0% 0 0% 0 0% 0%
20220329 6.87 6.87 6.7 6.72 -1.47% -0.88% 0% 10040 0.0681 37.46 6.78 0% 0 0% 0 0% 0 0% 0%
20220328 6.88 6.92 6.7 6.82 -0.29% 0.15% 0% 12581 0.0857 44.49 6.81 0% 0 0% 0 0% 0 0% 0%
20220325 6.82 6.92 6.8 6.84 0.44% -0.29% 0% 12296 0.0844 44.11 6.86 0% 0 0% 0 0% 0 0% 0%
20220324 6.94 6.95 6.79 6.81 -2.01% -0.29% 0% 13673 0.0934 49.76 6.83 0% 0 0% 0 0% 0 0% 0%
20220323 6.95 7.01 6.87 6.95 0.29% 0.14% 0% 16404 0.1138 59.39 6.94 0% 0 0% 0 0% 0 0% 0%
20220322 6.93 7 6.84 6.93 0% 0.14% 0% 13708 0.0949 51.55 6.92 0% 0 0% 0 0% 0 0% 0%
20220321 6.84 6.95 6.83 6.93 1.61% 0.73% 0% 16323 0.1123 67.05 6.88 0% 0 0% 0 0% 0 0% 0%
20220318 6.65 6.85 6.61 6.82 1.49% 0.44% 0% 17522 0.119 77.52 6.79 0% 0 0% 0 0% 0 0% 0%
20220317 6.75 6.8 6.68 6.72 0.75% -0.3% 0% 21701 0.1463 96.08 6.74 0% 0 0% 0 0% 0 0% 0%
20220316 6.61 6.71 6.41 6.67 1.68% 1.83% 0% 22254 0.1458 99.32 6.55 0% 0 0% 0 0% 0 0% 0%
20220315 6.84 6.93 6.55 6.56 -5.34% -2.24% 0% 27540 0.1847 130.23 6.71 0% 0 0% 0 0% 0 0% 0%
20220311 7.07 7.12 6.91 7.09 0.28% 1.14% 0% 12401 0.0869 65.29 7.01 0% 0 0% 0 0% 0 0% 0%
20220310 7.05 7.17 7.01 7.07 1.73% -0.42% 0% 12977 0.0922 68.15 7.1 0% 0 0% 0 0% 0 0% 0%
20220309 7.18 7.25 6.7 6.95 -2.66% -0.57% 0% 26739 0.187 130.02 6.99 0% 0 0% 0 0% 0 0% 0%
20220308 7.27 7.34 7.1 7.14 -2.33% -0.7% 0% 20445 0.147 105.54 7.19 0% 0 0% 0 0% 0 0% 0%
20220307 7.42 7.44 7.27 7.31 -1.62% -0.41% 0% 15472 0.1136 79.13 7.34 0% 0 0% 0 0% 0 0% 0%
20220304 7.5 7.56 7.42 7.43 -1.2% -0.67% 0% 16367 0.1224 79.87 7.48 0% 0 0% 0 0% 0 0% 0%
20220303 7.49 7.58 7.46 7.52 0.94% 0.13% 0% 18423 0.1384 86.23 7.51 0% 0 0% 0 0% 0 0% 0%
20220302 7.42 7.47 7.36 7.45 0.27% 0.27% 0% 14833 0.1102 70.25 7.43 0% 0 0% 0 0% 0 0% 0%
20220301 7.41 7.44 7.31 7.43 0.95% 0.68% 0% 13393 0.0989 61.37 7.38 0% 0 0% 0 0% 0 0% 0%
20220228 7.42 7.46 7.25 7.36 -0.54% 0.55% 0% 14174 0.1038 65.32 7.32 0% 0 0% 0 0% 0 0% 0%
20220225 7.41 7.54 7.4 7.4 0.54% -0.94% 0% 14678 0.1097 71.2 7.47 0% 0 0% 0 0% 0 0% 0%
20220224 7.65 7.65 7.32 7.36 -3.41% -1.34% 0% 22255 0.166 107.96 7.46 0% 0 0% 0 0% 0 0% 0%
20220223 7.61 7.66 7.56 7.62 0.26% 0.26% 0% 18874 0.1434 96.99 7.6 0% 0 0% 0 0% 0 0% 0%
20220222 7.65 7.71 7.55 7.6 -1.55% -0.26% 0% 24168 0.1842 124.63 7.62 0% 0 0% 0 0% 0 0% 0%
20220221 7.62 7.77 7.56 7.72 1.31% 0.39% 0% 27235 0.2094 145.96 7.69 0% 0 0% 0 0% 0 0% 0%
20220218 7.39 7.67 7.33 7.62 2.83% 0.93% 0% 25618 0.1934 130.39 7.55 0% 0 0% 0 0% 0 0% 0%
20220217 7.44 7.51 7.4 7.41 -0.8% -0.54% 0% 13569 0.1011 66.92 7.45 0% 0 0% 0 0% 0 0% 0%
20220216 7.27 7.47 7.27 7.47 3.03% 0.95% 0% 20159 0.1491 98.59 7.4 0% 0 0% 0 0% 0 0% 0%
20220215 7.33 7.33 7.21 7.25 -0.55% 0% 0% 10439 0.0757 50.72 7.25 0% 0 0% 0 0% 0 0% 0%
20220214 7.3 7.35 7.21 7.29 0% 0% 0% 7341 0.0535 35.36 7.29 0% 0 0% 0 0% 0 0% 0%
20220211 7.43 7.45 7.28 7.29 -1.88% -0.82% 0% 13973 0.1027 62.66 7.35 0% 0 0% 0 0% 0 0% 0%
20220210 7.43 7.48 7.36 7.43 -0.27% 0.27% 0% 15581 0.1154 64.84 7.41 0% 0 0% 0 0% 0 0% 0%
20220209 7.47 7.49 7.35 7.45 0.4% 0.13% 0% 16375 0.1219 67.69 7.44 0% 0 0% 0 0% 0 0% 0%
20211203 7.55 7.57 7.45 7.51 0.13% 0.13% 0% 11086 0.0832 47.29 7.5 0% 0 0% 0 0% 0 0% 0%
20211202 7.58 7.58 7.47 7.5 -0.53% -0.4% 0% 13155 0.099 57.94 7.53 0% 0 0% 0 0% 0 0% 0%
20211201 7.44 7.59 7.44 7.54 1.21% 0.4% 0% 14451 0.1085 70.01 7.51 0% 0 0% 0 0% 0 0% 0%
20211130 7.39 7.48 7.34 7.45 1.5% 0.4% 0% 11868 0.0881 62.9 7.42 0% 0 0% 0 0% 0 0% 0%
20211129 7.41 7.41 7.3 7.34 -1.74% -0.14% 0% 15494 0.1139 82.41 7.35 0% 0 0% 0 0% 0 0% 0%
20211126 7.57 7.57 7.46 7.47 -0.66% -0.13% 0% 9743 0.0729 52.8 7.48 0% 0 0% 0 0% 0 0% 0%
20211125 7.57 7.59 7.49 7.52 -0.79% -0.13% 0% 14407 0.1085 79.98 7.53 0% 0 0% 0 0% 0 0% 0%
20211124 7.47 7.75 7.43 7.58 1.34% 0.13% 0% 29754 0.2253 176.91 7.57 0% 0 0% 0 0% 0 0% 0%
20211123 7.43 7.5 7.4 7.48 0.67% 0.13% 0% 17028 0.1272 116.19 7.47 0% 0 0% 0 0% 0 0% 0%
20211122 7.41 7.46 7.3 7.43 0.81% 0.54% 0% 13649 0.1008 97.79 7.39 0% 0 0% 0 0% 0 0% 0%
20211119 7.33 7.4 7.24 7.37 1.1% 0.27% 0% 10943 0.0804 82.31 7.35 0% 0 0% 0 0% 0 0% 0%
20211118 7.34 7.36 7.27 7.29 -0.55% -0.27% 0% 10841 0.0793 84.23 7.31 0% 0 0% 0 0% 0 0% 0%
20211117 7.26 7.36 7.26 7.33 0.55% 0.27% 0% 8273 0.0605 65.89 7.31 0% 0 0% 0 0% 0 0% 0%
20211116 7.43 7.43 7.29 7.29 -1.35% -0.68% 0% 9436 0.0693 76.8 7.34 0% 0 0% 0 0% 0 0% 0%
20211115 7.29 7.42 7.28 7.39 0.96% 0.41% 0% 14307 0.1053 110.71 7.36 0% 0 0% 0 0% 0 0% 0%
20211112 7.38 7.38 7.27 7.32 0.14% 0.27% 0% 8399 0.0613 67.15 7.3 0% 0 0% 0 0% 0 0% 0%
20211111 7.19 7.34 7.18 7.31 1.25% 0.55% 0% 12229 0.0889 95.5 7.27 0% 0 0% 0 0% 0 0% 0%
20211110 7.25 7.26 7.16 7.22 0% 0.14% 0% 9977 0.0719 67.48 7.21 0% 0 0% 0 0% 0 0% 0%
20211109 7.11 7.23 7.1 7.22 1.4% 0.7% 0% 10864 0.0779 66.89 7.17 0% 0 0% 0 0% 0 0% 0%
20211108 7.08 7.14 7.07 7.12 0.56% 0.28% 0% 7211 0.0512 43.68 7.1 0% 0 0% 0 0% 0 0% 0%
20211105 7.12 7.12 7.05 7.08 -0.42% -0.14% 0% 8814 0.0625 52.74 7.09 0% 0 0% 0 0% 0 0% 0%
20211104 7.02 7.14 7 7.11 1.57% 0.57% 0% 11302 0.0799 67.71 7.07 0% 0 0% 0 0% 0 0% 0%
20211103 6.98 7.04 6.93 7 0.72% 0.14% 0% 8517 0.0595 49.41 6.99 0% 0 0% 0 0% 0 0% 0%
20211102 7.08 7.15 6.95 6.95 -2.52% -1.28% 0% 18905 0.133 107.35 7.04 0% 0 0% 0 0% 0 0% 0%
20211101 7.12 7.18 7.04 7.13 0.14% 0.14% 0% 13133 0.0935 78.33 7.12 0% 0 0% 0 0% 0 0% 0%
20211029 7.09 7.15 7 7.12 0.42% 0.56% 0% 12958 0.0918 74.69 7.08 0% 0 0% 0 0% 0 0% 0%
20211028 7.19 7.27 7.06 7.09 -6.46% -0.84% 0% 32624 0.2333 189.36 7.15 0% 0 0% 0 0% 0 0% 0%
20211027 7.79 7.8 7.55 7.58 -2.82% -0.52% 0% 21873 0.1667 149.21 7.62 0% 0 0% 0 0% 0 0% 0%
20211026 7.88 7.88 7.79 7.8 -0.64% -0.13% 0% 11043 0.0863 80.66 7.81 0% 0 0% 0 0% 0 0% 0%
20211025 7.85 7.86 7.8 7.85 0.26% 0.26% 0% 8553 0.067 59.78 7.83 0% 0 0% 0 0% 0 0% 0%
20211022 7.82 7.87 7.81 7.83 -0.13% 0% 0% 7527 0.0589 50.19 7.83 0% 0 0% 0 0% 0 0% 0%
20211021 7.89 7.92 7.81 7.84 -0.38% -0.25% 0% 12508 0.0983 80.95 7.86 0% 0 0% 0 0% 0 0% 0%
20211020 7.94 7.95 7.86 7.87 -0.88% -0.13% 0% 11300 0.0891 73.43 7.88 0% 0 0% 0 0% 0 0% 0%
20211019 7.9 7.97 7.88 7.94 -0.13% 0.38% 0% 10792 0.0854 63.52 7.91 0% 0 0% 0 0% 0 0% 0%
20211018 7.96 7.99 7.87 7.95 -0.13% 0.63% 0% 15872 0.1254 86.95 7.9 0% 0 0% 0 0% 0 0% 0%
20211015 8 8.04 7.95 7.96 -0.75% -0.13% 0% 11253 0.0897 53.95 7.97 0% 0 0% 0 0% 0 0% 0%
20211014 7.99 8.06 7.92 8.02 0.5% 0.38% 0% 11945 0.0955 51.69 7.99 0% 0 0% 0 0% 0 0% 0%
20211013 8.03 8.03 7.86 7.98 -0.25% 0.63% 0% 17607 0.1397 71 7.93 0% 0 0% 0 0% 0 0% 0%
20211012 8.14 8.14 7.9 8 -1.72% 0.13% 0% 16973 0.1356 67.05 7.99 0% 0 0% 0 0% 0 0% 0%
20211011 8.1 8.18 8.04 8.14 0.49% 0.49% 0% 14529 0.1177 55.11 8.1 0% 0 0% 0 0% 0 0% 0%
20211008 8.06 8.11 8 8.1 1.5% 0.37% 0% 11970 0.0966 40.67 8.07 0% 0 0% 0 0% 0 0% 0%
20210930 7.88 8.04 7.88 7.98 1.4% 0% 0% 12656 0.101 39.28 7.98 0% 0 0% 0 0% 0 0% 0%
20210929 8.03 8.08 7.87 7.87 -2.6% -1.13% 0% 27731 0.2207 74.81 7.96 0% 0 0% 0 0% 0 0% 0%
20210928 8.08 8.14 8.01 8.08 -0.12% 0.12% 0% 22893 0.1848 60.31 8.07 0% 0 0% 0 0% 0 0% 0%
20210927 8.45 8.5 8.07 8.09 -4.26% -1.34% 0% 41463 0.3398 102.09 8.2 0% 0 0% 0 0% 0 0% 0%
20210924 8.72 8.72 8.43 8.45 -2.87% -1.05% 0% 30644 0.2616 73.3 8.54 0% 0 0% 0 0% 0 0% 0%
20210923 8.65 8.75 8.62 8.7 0.69% 0.23% 0% 24165 0.2098 56.58 8.68 0% 0 0% 0 0% 0 0% 0%
20210922 8.55 8.64 8.49 8.64 0.23% 0.93% 0% 23829 0.204 53.04 8.56 0% 0 0% 0 0% 0 0% 0%
20210917 8.72 8.78 8.51 8.62 -1.15% -0.23% 0% 25975 0.2244 56.82 8.64 0% 0 0% 0 0% 0 0% 0%
20210916 8.86 8.92 8.67 8.72 -0.68% -0.91% 0% 35678 0.314 81.41 8.8 0% 0 0% 0 0% 0 0% 0%
20210915 8.66 8.84 8.6 8.78 1.39% 0.34% 0% 27651 0.2419 66.24 8.75 0% 0 0% 0 0% 0 0% 0%
20210914 8.95 8.97 8.58 8.66 -3.02% -1.14% 0% 53294 0.4667 132.57 8.76 0% 0 0% 0 0% 0 0% 0%
20210913 8.86 8.94 8.81 8.93 0.9% 0.56% 0% 35344 0.3139 95.78 8.88 0% 0 0% 0 0% 0 0% 0%
20210910 9.02 9.05 8.78 8.85 -1.67% -0.45% 0% 48702 0.4328 135.88 8.89 0% 0 0% 0 0% 0 0% 0%
20210909 8.82 9.05 8.77 9 2.16% 0.67% 0% 64965 0.5805 201.16 8.94 0% 0 0% 0 0% 0 0% 0%
20210908 8.8 8.91 8.73 8.81 0.34% 0% 0% 46027 0.4055 161.44 8.81 0% 0 0% 0 0% 0 0% 0%
20210907 8.69 8.81 8.64 8.78 1.04% 0.8% 0% 40566 0.3533 141.2 8.71 0% 0 0% 0 0% 0 0% 0%
20210906 8.67 8.73 8.6 8.69 0.23% 0.35% 0% 35593 0.3084 103.66 8.66 0% 0 0% 0 0% 0 0% 0%
20210729 8.08 8.31 8.08 8.25 2.23% 0.61% 0% 17458 0.1432 51.26 8.2 0% 0 0% 0 0% 0 0% 0%
20210728 8.14 8.17 8 8.07 -0.98% -0.12% 0% 17884 0.1445 51.79 8.08 0% 0 0% 0 0% 0 0% 0%
20210727 8.26 8.36 8.12 8.15 -1.09% -0.61% 0% 19429 0.1594 58.18 8.2 0% 0 0% 0 0% 0 0% 0%
20210726 8.42 8.42 8.21 8.24 -2.6% -0.72% 0% 26507 0.2199 81.66 8.3 0% 0 0% 0 0% 0 0% 0%
20210723 8.48 8.58 8.38 8.46 0.24% -0.35% 0% 27067 0.2297 88.91 8.49 0% 0 0% 0 0% 0 0% 0%
20210722 8.4 8.47 8.36 8.44 0.48% 0.12% 0% 16751 0.1412 57.26 8.43 0% 0 0% 0 0% 0 0% 0%
20210721 8.46 8.52 8.38 8.4 -0.71% -0.36% 0% 24310 0.2049 80.58 8.43 0% 0 0% 0 0% 0 0% 0%
20210720 8.5 8.55 8.35 8.46 -2.42% 0.36% 0% 48005 0.4047 160.65 8.43 0% 0 0% 0 0% 0 0% 0%
20210719 8.29 8.81 8.26 8.67 7.97% 1.05% 0% 95379 0.8187 365.08 8.58 0% 0 0% 0 0% 0 0% 0%
20210716 8.04 8.08 8.01 8.03 -0.74% 0% 0% 14636 0.1176 74.82 8.03 0% 0 0% 0 0% 0 0% 0%
20210715 8.21 8.24 8.03 8.09 -1.1% 0% 0% 16037 0.1298 79.05 8.09 0% 0 0% 0 0% 0 0% 0%
20210714 8.24 8.28 8.16 8.18 -0.97% -0.24% 0% 10334 0.0847 50.68 8.2 0% 0 0% 0 0% 0 0% 0%
20210713 8.26 8.28 8.17 8.26 0% 0.49% 0% 12272 0.1009 59.61 8.22 0% 0 0% 0 0% 0 0% 0%
20210712 8.23 8.3 8.23 8.26 0.24% 0% 0% 13041 0.1077 62.72 8.26 0% 0 0% 0 0% 0 0% 0%
20210709 8.28 8.31 8.17 8.24 0.37% 0.12% 0% 10240 0.0843 49.06 8.23 0% 0 0% 0 0% 0 0% 0%
20210708 8.29 8.36 8.2 8.21 -1.2% -0.48% 0% 13818 0.114 65.84 8.25 0% 0 0% 0 0% 0 0% 0%
20210707 8.2 8.35 8.2 8.31 1.47% 0.24% 0% 16276 0.1349 80.85 8.29 0% 0 0% 0 0% 0 0% 0%
20210706 8.15 8.23 8.15 8.19 0.24% 0% 0% 9342 0.0765 44.39 8.19 0% 0 0% 0 0% 0 0% 0%
20210705 8.09 8.22 8.08 8.17 0.99% 0% 0% 11039 0.0902 46.34 8.17 0% 0 0% 0 0% 0 0% 0%
20210702 8.2 8.21 8.08 8.09 -1.34% -0.25% 0% 15687 0.1273 64.54 8.11 0% 0 0% 0 0% 0 0% 0%
20210701 8.28 8.35 8.18 8.2 -1.09% -0.24% 0% 19228 0.1581 75.9 8.22 0% 0 0% 0 0% 0 0% 0%
20210630 8.3 8.38 8.27 8.29 -0.24% -0.12% 0% 14259 0.1184 53.26 8.3 0% 0 0% 0 0% 0 0% 0%
20210629 8.5 8.5 8.31 8.31 -1.77% -1.07% 0% 15589 0.1309 54.85 8.4 0% 0 0% 0 0% 0 0% 0%
20210628 8.53 8.54 8.43 8.46 -0.82% 0.12% 0% 14265 0.1206 43.95 8.45 0% 0 0% 0 0% 0 0% 0%
20210625 8.53 8.55 8.48 8.53 0.35% 0.12% 0% 14728 0.1255 43.38 8.52 0% 0 0% 0 0% 0 0% 0%
20210624 8.47 8.52 8.4 8.5 0.35% 0.59% 0% 16691 0.1411 48.8 8.45 0% 0 0% 0 0% 0 0% 0%
20210623 8.56 8.56 8.42 8.47 -0.59% 0.12% 0% 27330 0.2313 79.68 8.46 0% 0 0% 0 0% 0 0% 0%
20210622 8.72 8.75 8.51 8.52 -2.18% -0.7% 0% 40112 0.3441 121.42 8.58 0% 0 0% 0 0% 0 0% 0%
20210621 8.85 8.85 8.69 8.71 -1.58% -0.57% 0% 20140 0.1764 67.38 8.76 0% 0 0% 0 0% 0 0% 0%
20210618 11.86 11.91 11.75 11.75 -1.18% -0.51% 0% 25506 0.3012 115.74 11.81 0% 0 0% 0 0% 0 0% 0%
20210617 11.76 11.99 11.76 11.89 0.85% 0.25% 0% 26831 0.3183 122.7 11.86 0% 0 0% 0 0% 0 0% 0%
20210616 11.92 11.98 11.72 11.79 -1.09% -0.34% 0% 23595 0.2792 110.93 11.83 0% 0 0% 0 0% 0 0% 0%
20210615 11.67 11.92 11.66 11.92 3.38% 0.85% 0% 40269 0.4761 199.21 11.82 0% 0 0% 0 0% 0 0% 0%
20210611 11.5 11.65 11.48 11.53 0.87% -0.43% 0% 22073 0.2556 125.52 11.58 0% 0 0% 0 0% 0 0% 0%
20210610 11.44 11.49 11.39 11.43 -0.09% -0.09% 0% 10671 0.1221 62.94 11.44 0% 0 0% 0 0% 0 0% 0%
20210609 11.55 11.59 11.42 11.44 -0.95% -0.26% 0% 12890 0.1479 73.65 11.47 0% 0 0% 0 0% 0 0% 0%
20210608 11.46 11.55 11.41 11.55 0.79% 0.52% 0% 12788 0.1469 73.76 11.49 0% 0 0% 0 0% 0 0% 0%
20210607 11.42 11.5 11.4 11.46 0.09% 0.09% 0% 8919 0.1021 51.82 11.45 0% 0 0% 0 0% 0 0% 0%
20210604 11.42 11.5 11.4 11.45 0.09% 0% 0% 9540 0.1092 56.08 11.45 0% 0 0% 0 0% 0 0% 0%
20210603 11.63 11.69 11.42 11.44 -0.61% -1.12% 0% 18569 0.2149 113.23 11.57 0% 0 0% 0 0% 0 0% 0%
20210602 11.38 11.55 11.38 11.51 0.7% 0.26% 0% 17105 0.1963 111.28 11.48 0% 0 0% 0 0% 0 0% 0%
20210601 11.43 11.45 11.33 11.43 0.26% 0.18% 0% 11831 0.135 70.27 11.41 0% 0 0% 0 0% 0 0% 0%
20210531 11.44 11.47 11.35 11.4 0.09% 0% 0% 11227 0.128 66.86 11.4 0% 0 0% 0 0% 0 0% 0%
20210528 11.48 11.54 11.36 11.39 -0.35% -0.44% 0% 13832 0.1583 79.56 11.44 0% 0 0% 0 0% 0 0% 0%
20210527 11.42 11.54 11.4 11.43 0.09% -0.35% 0% 15280 0.1752 88.42 11.47 0% 0 0% 0 0% 0 0% 0%
20210526 11.28 11.43 11.28 11.42 1.24% 0.26% 0% 12127 0.1381 70.13 11.39 0% 0 0% 0 0% 0 0% 0%
20210525 11.21 11.31 11.19 11.28 0.8% 0.09% 0% 12521 0.1411 71.1 11.27 0% 0 0% 0 0% 0 0% 0%
20210524 11.15 11.22 11.08 11.19 0.36% 0.27% 0% 9280 0.1036 50.29 11.16 0% 0 0% 0 0% 0 0% 0%
20210521 11.16 11.22 11.15 11.15 0% -0.18% 0% 10694 0.1195 55.11 11.17 0% 0 0% 0 0% 0 0% 0%
20210520 11.1 11.21 11.1 11.15 -0.09% 0% 0% 14301 0.1594 63.4 11.15 0% 0 0% 0 0% 0 0% 0%
20210519 11.44 11.52 11.01 11.16 -2.7% -0.98% 0% 34601 0.3898 148.3 11.27 0% 0 0% 0 0% 0 0% 0%
20210518 11.35 11.52 11.32 11.47 0.97% 0.26% 0% 12426 0.1421 55.35 11.44 0% 0 0% 0 0% 0 0% 0%
20210517 11.53 11.54 11.32 11.36 -1.65% -0.53% 0% 17815 0.2035 76.22 11.42 0% 0 0% 0 0% 0 0% 0%
20210514 11.47 11.56 11.44 11.55 0.79% 0.26% 0% 14009 0.1614 58.78 11.52 0% 0 0% 0 0% 0 0% 0%
20210513 11.39 11.58 11.37 11.46 0% -0.17% 0% 15814 0.1815 59.35 11.48 0% 0 0% 0 0% 0 0% 0%
20210512 11.32 11.52 11.32 11.46 0.53% 0.17% 0% 13945 0.1596 46.44 11.44 0% 0 0% 0 0% 0 0% 0%
20210511 11.42 11.44 11.23 11.4 -0.18% 0.62% 0% 19302 0.2186 55.58 11.33 0% 0 0% 0 0% 0 0% 0%
20210510 11.45 11.45 11.31 11.42 0.71% 0.35% 0% 18424 0.2096 47.08 11.38 0% 0 0% 0 0% 0 0% 0%
20210507 11.8 11.85 11.32 11.34 -3.65% -1.73% 0% 38761 0.4474 88.29 11.54 0% 0 0% 0 0% 0 0% 0%
20210506 11.68 11.82 11.6 11.77 0.6% 0.34% 0% 23023 0.27 51.29 11.73 0% 0 0% 0 0% 0 0% 0%
20210430 11.8 11.9 11.67 11.7 -1.02% -0.34% 0% 26772 0.3144 53.79 11.74 0% 0 0% 0 0% 0 0% 0%
20210429 11.84 11.94 11.78 11.82 -0.59% -0.34% 0% 19821 0.2351 35.05 11.86 0% 0 0% 0 0% 0 0% 0%
20210428 11.83 12.07 11.83 11.89 0.08% -0.34% 0% 22806 0.272 33.23 11.93 0% 0 0% 0 0% 0 0% 0%
20210427 11.95 11.98 11.66 11.88 -0.59% 1.02% 0% 38620 0.4542 42.06 11.76 0% 0 0% 0 0% 0 0% 0%
20210426 12.19 12.32 11.93 11.95 -2.37% -1.65% 0% 44083 0.5358 35.44 12.15 0% 0 0% 0 0% 0 0% 0%
20210423 12.55 12.57 12.17 12.24 -2.78% -1.05% 0% 49703 0.6147 32.49 12.37 0% 0 0% 0 0% 0 0% 0%
20210422 12.45 12.65 12.4 12.59 0.96% 0.72% 0% 56958 0.7122 34.08 12.5 0% 0 0% 0 0% 0 0% 0%
20210421 12.48 12.64 12.32 12.47 0% 0% 0% 62543 0.78 37.7 12.47 0% 0 0% 0 0% 0 0% 0%
20210416 12.28 12.28 12.1 12.14 0.5% -0.16% 0% 50933 0.6194 30.33 12.16 0% 0 0% 0 0% 0 0% 0%
20210415 12.16 12.28 12.03 12.08 -1.71% -0.33% 0% 66069 0.8005 39.29 12.12 0% 0 0% 0 0% 0 0% 0%
20210414 12.04 12.47 12 12.29 0.33% 0.24% 0% 89995 1.1037 54.09 12.26 0% 0 0% 0 0% 0 0% 0%
20210413 12.51 12.85 12.24 12.25 -3.47% -1.76% 0% 131793 1.6433 83.26 12.47 0% 0 0% 0 0% 0 0% 0%
20210412 12.7 13.11 12.2 12.69 -6.28% 0.32% 0% 222989 2.8203 153.91 12.65 0% 0 0% 0 0% 0 0% 0%
20210409 14.42 14.76 13.11 13.54 0.89% -2.52% 0% 340065 4.7236 300.89 13.89 0% 0 0% 0 0% 0 0% 0%
20210408 14.65 14.65 13.32 13.42 0.75% -6.28% 0% 292503 4.1894 373.74 14.32 0% 0 0% 0 0% 0 0% 0%
20210407 12.19 13.32 12.01 13.32 9.99% 2.62% 0% 187090 2.4276 334.8 12.98 0% 0 0% 0 0% 0 0% 0%
20210406 11.91 12.23 11.91 12.11 0.5% 0.08% 0% 30690 0.3712 74.76 12.1 0% 0 0% 0 0% 0 0% 0%
20210402 12.2 12.23 11.9 12.05 -0.9% 0.33% 0% 34458 0.4137 84.08 12.01 0% 0 0% 0 0% 0 0% 0%
20210401 11.81 12.18 11.77 12.16 2.27% 1.5% 0% 43759 0.5242 115.14 11.98 0% 0 0% 0 0% 0 0% 0%
20210330 11.97 12.4 11.88 12.16 1.33% 0.25% 0% 61874 0.7504 170.33 12.13 0% 0 0% 0 0% 0 0% 0%
20210329 11.63 12.07 11.63 12 2.56% 0.5% 0% 38126 0.4551 120.9 11.94 0% 0 0% 0 0% 0 0% 0%
20210326 11.82 11.91 11.56 11.7 -0.43% 0% 0% 24721 0.2893 75.67 11.7 0% 0 0% 0 0% 0 0% 0%
20201215 11.9 12.09 11.88 12.01 0.92% 0.08% 0% 12738 0.1529 38.3 12 0% 0 0% 0 0% 0 0% 0%
20201214 11.89 11.95 11.77 11.9 -0.08% 0.17% 0% 12880 0.153 37.93 11.88 0% 0 0% 0 0% 0 0% 0%
20201211 12.18 12.18 11.8 11.91 -2.22% -0.25% 0% 22590 0.2697 64.11 11.94 0% 0 0% 0 0% 0 0% 0%
20201210 11.96 12.27 11.93 12.18 1.25% 0.41% 0% 22769 0.2762 60.21 12.13 0% 0 0% 0 0% 0 0% 0%
20201209 12.33 12.45 12.01 12.03 -2.98% -1.55% 0% 33886 0.4142 83.11 12.22 0% 0 0% 0 0% 0 0% 0%
20201208 12.47 12.54 12.37 12.4 0.08% -0.32% 0% 14136 0.1758 34.19 12.44 0% 0 0% 0 0% 0 0% 0%
20201207 12.71 12.75 12.35 12.39 -1.9% -0.8% 0% 26758 0.3341 57.84 12.49 0% 0 0% 0 0% 0 0% 0%
20201204 12.68 12.78 12.5 12.63 -0.71% 0.24% 0% 23097 0.291 47.02 12.6 0% 0 0% 0 0% 0 0% 0%
20201203 12.82 12.83 12.62 12.72 -0.31% 0.08% 0% 27311 0.3471 50.94 12.71 0% 0 0% 0 0% 0 0% 0%
20201202 12.61 12.8 12.59 12.76 1.27% 0.31% 0% 32821 0.4174 55.35 12.72 0% 0 0% 0 0% 0 0% 0%
20201201 12.5 12.63 12.46 12.6 0.56% 0.32% 0% 24891 0.3127 35.02 12.56 0% 0 0% 0 0% 0 0% 0%
20201130 12.53 12.65 12.46 12.53 -0.24% -0.24% 0% 26831 0.3371 34.9 12.56 0% 0 0% 0 0% 0 0% 0%
20201127 12.81 12.88 12.48 12.56 -2.41% -0.32% 0% 44208 0.5569 53.18 12.6 0% 0 0% 0 0% 0 0% 0%
20201126 12.72 12.94 12.5 12.87 0.94% 1.34% 0% 50553 0.6422 61.71 12.7 0% 0 0% 0 0% 0 0% 0%
20201125 12.98 13.08 12.75 12.75 -1.54% -1.16% 0% 42912 0.5534 52.01 12.9 0% 0 0% 0 0% 0 0% 0%
20201124 13.06 13.14 12.81 12.95 -0.77% 0.15% 0% 58329 0.7541 64.86 12.93 0% 0 0% 0 0% 0 0% 0%
20201123 13.15 13.19 12.93 13.05 -0.61% 0.08% 0% 53159 0.693 57.88 13.04 0% 0 0% 0 0% 0 0% 0%
20201120 13.22 13.22 12.95 13.13 -0.53% 0.31% 0% 58942 0.7713 60.17 13.09 0% 0 0% 0 0% 0 0% 0%
20201119 13.28 13.42 13.08 13.2 -1.12% -0.23% 0% 74516 0.9855 76.8 13.23 0% 0 0% 0 0% 0 0% 0%
20201118 12.92 13.38 12.82 13.35 3.41% 0.83% 0% 127538 1.688 129.95 13.24 0% 0 0% 0 0% 0 0% 0%
20201117 12.98 13.11 12.76 12.91 0.08% 0.16% 0% 59624 0.7687 65.36 12.89 0% 0 0% 0 0% 0 0% 0%
20201116 12.4 13 12.4 12.9 3.78% 0.62% 0% 77952 0.9991 86.73 12.82 0% 0 0% 0 0% 0 0% 0%
20201113 12.61 12.65 12.41 12.43 -2.13% -0.88% 0% 39626 0.4968 44.41 12.54 0% 0 0% 0 0% 0 0% 0%
20201112 12.96 13 12.65 12.7 -1.7% -0.55% 0% 59428 0.7586 64.46 12.77 0% 0 0% 0 0% 0 0% 0%
20201111 12.76 13.21 12.57 12.92 1.17% -0.23% 0% 102147 1.3224 108.33 12.95 0% 0 0% 0 0% 0 0% 0%
20201110 13.14 13.14 12.77 12.77 -2.07% -0.93% 0% 63967 0.8247 64.39 12.89 0% 0 0% 0 0% 0 0% 0%
20201109 12.67 13.04 12.67 13.04 2.84% 1.4% 0% 90723 1.1668 87.17 12.86 0% 0 0% 0 0% 0 0% 0%
20201106 12.81 12.81 12.55 12.68 -0.63% 0.16% 0% 57810 0.7318 60.98 12.66 0% 0 0% 0 0% 0 0% 0%
20201105 12.5 12.79 12.4 12.76 2.65% 0.87% 0% 81297 1.0286 80.04 12.65 0% 0 0% 0 0% 0 0% 0%
20201104 12.36 12.49 12.26 12.43 0% 0.57% 0% 38288 0.4731 38.19 12.36 0% 0 0% 0 0% 0 0% 0%
20201103 12.38 12.49 12.23 12.43 0.57% 0.4% 0% 44159 0.5468 42.48 12.38 0% 0 0% 0 0% 0 0% 0%
20201102 12.08 12.36 11.97 12.36 2.15% 1.48% 0% 48576 0.5916 45.2 12.18 0% 0 0% 0 0% 0 0% 0%
20201030 12.57 12.62 12.06 12.1 -3.51% -1.47% 0% 71470 0.8773 65.41 12.28 0% 0 0% 0 0% 0 0% 0%
20201029 12.5 12.74 12.44 12.54 -2.03% -0.32% 0% 80464 1.0126 74.32 12.58 0% 0 0% 0 0% 0 0% 0%
20201028 12.18 12.86 12.18 12.8 5.26% 1.75% 0% 143277 1.8027 128.67 12.58 0% 0 0% 0 0% 0 0% 0%
20201027 12.11 12.49 12.08 12.16 4.11% -0.41% 0% 80568 0.9835 69.01 12.21 0% 0 0% 0 0% 0 0% 0%
20201026 11.61 11.75 11.45 11.68 0.34% 0.86% 0% 15807 0.183 12.77 11.58 0% 0 0% 0 0% 0 0% 0%
20201023 11.9 11.92 11.61 11.64 -1.94% -1.19% 0% 23031 0.2713 11.31 11.78 0% 0 0% 0 0% 0 0% 0%
20201022 11.86 11.93 11.74 11.87 0.59% 0.25% 0% 27695 0.328 30.2 11.84 0% 0 0% 0 0% 0 0% 0%
20200909 12.51 12.52 12.21 12.28 -2.77% -0.89% 0% 47532 0.589 55.45 12.39 0% 0 0% 0 0% 0 0% 0%
20200908 12.68 12.75 12.44 12.63 0.56% 0.56% 0% 35210 0.4423 42.75 12.56 0% 0 0% 0 0% 0 0% 0%
20200907 12.58 12.79 12.49 12.56 -0.48% -0.55% 0% 37229 0.4703 45.67 12.63 0% 0 0% 0 0% 0 0% 0%
20200904 12.58 12.67 12.45 12.62 -1.41% 0.48% 0% 38979 0.4897 47.26 12.56 0% 0 0% 0 0% 0 0% 0%
20200903 13 13.06 12.79 12.8 -1.99% -0.93% 0% 45015 0.5815 59.76 12.92 0% 0 0% 0 0% 0 0% 0%
20200902 12.82 13.16 12.77 13.06 2.59% 0.46% 0% 68783 0.8942 98.2 13 0% 0 0% 0 0% 0 0% 0%
20200901 12.82 12.82 12.63 12.73 -0.7% 0.16% 0% 33573 0.4267 41.46 12.71 0% 0 0% 0 0% 0 0% 0%
20200831 12.89 12.97 12.76 12.82 -0.31% -0.39% 0% 42008 0.5408 47.22 12.87 0% 0 0% 0 0% 0 0% 0%
20200828 12.68 12.97 12.63 12.86 1.26% 0.23% 0% 50387 0.6467 51.18 12.83 0% 0 0% 0 0% 0 0% 0%
20200827 12.77 12.85 12.51 12.7 -0.39% 0.4% 0% 56424 0.7138 48.73 12.65 0% 0 0% 0 0% 0 0% 0%
20200826 13.18 13.2 12.75 12.75 -3.34% -1.54% 0% 72466 0.9381 52.26 12.95 0% 0 0% 0 0% 0 0% 0%
20200825 13 13.24 12.99 13.19 1.46% 0.84% 0% 74006 0.9678 42.54 13.08 0% 0 0% 0 0% 0 0% 0%
20200824 13.28 13.32 12.98 13 -1.96% -0.38% 0% 75259 0.9822 32.11 13.05 0% 0 0% 0 0% 0 0% 0%
20200821 13.45 13.5 13.21 13.26 -1.04% -0.45% 0% 74585 0.9937 33.55 13.32 0% 0 0% 0 0% 0 0% 0%
20200820 13.77 13.77 13.36 13.4 -3.8% -0.59% 0% 117470 1.584 55.64 13.48 0% 0 0% 0 0% 0 0% 0%
20200819 13.84 14.29 13.79 13.93 0.87% -1.07% 0% 142965 2.0136 75.09 14.08 0% 0 0% 0 0% 0 0% 0%
20200818 14.07 14.07 13.76 13.81 -1.85% -0.43% 0% 119836 1.6619 60.81 13.87 0% 0 0% 0 0% 0 0% 0%
20200817 13.84 14.13 13.74 14.07 0.5% 0.64% 0% 120493 1.6842 59.34 13.98 0% 0 0% 0 0% 0 0% 0%
20200814 14.01 14.19 13.59 14 -1.69% 0.86% 0% 175653 2.4383 81.94 13.88 0% 0 0% 0 0% 0 0% 0%
20200813 15.14 15.25 14.12 14.24 -5.88% -1.86% 0% 240525 3.4891 115.76 14.51 0% 0 0% 0 0% 0 0% 0%
20200812 15.39 15.52 14.88 15.13 -5.44% -0.66% 0% 272938 4.1572 145.83 15.23 0% 0 0% 0 0% 0 0% 0%
20200811 18.02 18.02 15.03 16 -2.32% -0.62% 0% 517686 8.3339 344.33 16.1 0% 0 0% 0 0% 0 0% 0%
20200810 16.38 16.38 16.38 16.38 10.01% 0% 0% 6732 0.1103 48.65 16.38 0% 0 0% 0 0% 0 0% 0%
20200807 14.89 14.89 14.89 14.89 9.97% -0.07% 0% 2195 0.0327 9.87 14.9 0% 0 0% 0 0% 0 0% 0%
20200806 13.54 13.54 13.54 13.54 9.99% -0.07% 0% 871 0.0118 1.48 13.55 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