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. 协和电子605258
    4. 返回上一页 刷新
股票代码（例：sh605258）       492条   (进入协和电子股票专站) 协和电子股票成本分析
相关股票: 中芯国际  工业富联  立讯精密  京东方Ａ  海光信息  北方华创  传音控股  韦尔股份  XD中微公  华虹公司  三安光电  TCL科技  紫光国微  华润微  兆易创新  卓胜微  蓝思科技  三环集团  澜起科技  寒武纪  长电科技  闻泰科技  沪硅产业  歌尔股份  华勤技术  鹏鼎控股  盛美上海  沪电股份  拓荆科技  领益智造  格科微  复旦微电  江波龙  中芯集成  圣邦股份  和辉光电  安克创新  生益科技  北京君正  视源股份  龙芯中科  士兰微  晶合集成  
相关股吧: 688981股吧 601138股吧 002475股吧 000725股吧 688041股吧 002371股吧 688036股吧 603501股吧 688012股吧 688347股吧 600703股吧 000100股吧 002049股吧 688396股吧 603986股吧 300782股吧 300433股吧 300408股吧 688008股吧 688256股吧 600584股吧 600745股吧 688126股吧 002241股吧 603296股吧 002938股吧 688082股吧 002463股吧 688072股吧 002600股吧 688728股吧 688385股吧 301308股吧 688469股吧 300661股吧 688538股吧 300866股吧 600183股吧 300223股吧 002841股吧 688047股吧 600460股吧 688249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 26.24 27.24 26.16 27.14 3.94% 0.93% 0% 15410 0.4143 121.53 26.89 0% 0 0% 0 0% 0 0% 0%
20230927 26.78 26.78 26.06 26.11 -1.51% -0.72% 0% 10847 0.2853 86.52 26.3 0% 0 0% 0 0% 0 0% 0%
20230926 26.63 26.88 26.25 26.51 -0.82% -0.08% 0% 11145 0.2957 87.42 26.53 0% 0 0% 0 0% 0 0% 0%
20230925 26.98 27.1 26.5 26.73 -0.41% 0.07% 0% 12331 0.3294 91.65 26.71 0% 0 0% 0 0% 0 0% 0%
20230922 26.19 26.98 26.1 26.84 1.78% 0.6% 0% 10298 0.2747 69.6 26.68 0% 0 0% 0 0% 0 0% 0%
20230921 26.25 26.7 26.13 26.37 0.27% -0.11% 0% 7800 0.2059 46.64 26.4 0% 0 0% 0 0% 0 0% 0%
20230920 26.24 26.78 26.2 26.3 -0.75% -0.45% 0% 9378 0.2478 51.14 26.42 0% 0 0% 0 0% 0 0% 0%
20230919 26.59 26.72 26.18 26.5 -0.56% 0.15% 0% 12743 0.3372 66.21 26.46 0% 0 0% 0 0% 0 0% 0%
20230918 26.16 27.15 26.16 26.65 1.56% -0.3% 0% 17065 0.4562 88.89 26.73 0% 0 0% 0 0% 0 0% 0%
20230915 26.6 26.83 26.15 26.24 -1.35% -0.42% 0% 9658 0.2545 50.95 26.35 0% 0 0% 0 0% 0 0% 0%
20230914 26.68 27.14 26.36 26.6 -0.11% -0.26% 0% 11844 0.3159 62.17 26.67 0% 0 0% 0 0% 0 0% 0%
20230913 27.16 27.19 26.28 26.63 -1.26% -0.08% 0% 14511 0.3867 75.84 26.65 0% 0 0% 0 0% 0 0% 0%
20230912 27.25 27.44 26.86 26.97 -1.21% -0.22% 0% 19076 0.5156 96.67 27.03 0% 0 0% 0 0% 0 0% 0%
20230911 27.66 27.99 27.12 27.3 -0.98% -0.55% 0% 24240 0.6654 119.91 27.45 0% 0 0% 0 0% 0 0% 0%
20230908 27.26 27.94 26.92 27.57 0.84% 0.47% 0% 27372 0.7511 139.04 27.44 0% 0 0% 0 0% 0 0% 0%
20230907 27.27 27.94 26.92 27.34 -0.18% -0.47% 0% 23192 0.6372 126.94 27.47 0% 0 0% 0 0% 0 0% 0%
20230906 26.65 27.5 26.46 27.39 2.89% 0.88% 0% 18482 0.5018 104.68 27.15 0% 0 0% 0 0% 0 0% 0%
20230905 26.5 27.05 26.35 26.62 0.45% -0.08% 0% 13943 0.3715 77.15 26.64 0% 0 0% 0 0% 0 0% 0%
20230904 26.29 26.55 26.13 26.5 0.8% 0.53% 0% 12528 0.3302 65.59 26.36 0% 0 0% 0 0% 0 0% 0%
20230901 26.22 26.54 26 26.29 0.27% -0.08% 0% 12453 0.3276 65.29 26.31 0% 0 0% 0 0% 0 0% 0%
20230831 26.01 26.35 25.72 26.22 0.61% 0.34% 0% 11786 0.308 60.06 26.13 0% 0 0% 0 0% 0 0% 0%
20230830 25.22 26.33 25.22 26.06 3.33% 0.23% 0% 21266 0.553 104.95 26 0% 0 0% 0 0% 0 0% 0%
20230829 23.91 25.36 23.68 25.22 5.74% 1.29% 0% 26863 0.6688 119.58 24.9 0% 0 0% 0 0% 0 0% 0%
20230828 24.09 24.66 23.76 23.85 2.67% -1.65% 0% 21388 0.5186 104.93 24.25 0% 0 0% 0 0% 0 0% 0%
20230825 24.14 24.14 23.15 23.23 -3.77% -1.44% 0% 16095 0.3793 95.39 23.57 0% 0 0% 0 0% 0 0% 0%
20230824 24.31 24.78 24.13 24.14 -0.54% -1.07% 0% 17116 0.4177 108.38 24.4 0% 0 0% 0 0% 0 0% 0%
20230823 25.2 25.2 24.16 24.27 -3.27% -0.86% 0% 21396 0.5237 141.36 24.48 0% 0 0% 0 0% 0 0% 0%
20230822 24.65 25.46 24.41 25.09 3.04% 0.44% 0% 23945 0.5982 176.62 24.98 0% 0 0% 0 0% 0 0% 0%
20230821 24.55 24.96 24.28 24.35 -0.61% -1.02% 0% 12746 0.3135 101.3 24.6 0% 0 0% 0 0% 0 0% 0%
20230818 24.75 25.37 24.45 24.5 -1.45% -1.53% 0% 17710 0.4406 138.99 24.88 0% 0 0% 0 0% 0 0% 0%
20230817 24.55 25 24.23 24.86 0.73% 0.4% 0% 19027 0.4711 156.85 24.76 0% 0 0% 0 0% 0 0% 0%
20230816 24.86 24.93 24.5 24.68 -1% -0.12% 0% 8386 0.2072 74.26 24.71 0% 0 0% 0 0% 0 0% 0%
20230815 24.78 24.95 24.5 24.93 0.32% 0.85% 0% 6809 0.1683 59.15 24.72 0% 0 0% 0 0% 0 0% 0%
20230814 24.68 24.89 24.24 24.85 0.69% 1.3% 0% 9406 0.2307 78.43 24.53 0% 0 0% 0 0% 0 0% 0%
20230811 25.02 25.25 24.6 24.68 -0.68% -1.04% 0% 10250 0.2556 84.73 24.94 0% 0 0% 0 0% 0 0% 0%
20230810 25.22 25.36 24.8 24.85 -1.31% -0.52% 0% 10779 0.2693 63.27 24.98 0% 0 0% 0 0% 0 0% 0%
20230809 25.26 25.39 25.01 25.18 -0.43% -0.08% 0% 8168 0.2058 46.43 25.2 0% 0 0% 0 0% 0 0% 0%
20230808 25.55 25.73 25.2 25.29 -0.43% -0.51% 0% 11592 0.2947 84.82 25.42 0% 0 0% 0 0% 0 0% 0%
20230807 25.36 25.77 25.25 25.4 -0.27% -0.55% 0% 15300 0.3907 103.07 25.54 0% 0 0% 0 0% 0 0% 0%
20230804 25.24 25.68 25.12 25.47 1.07% 0.16% 0% 10905 0.2773 71.65 25.43 0% 0 0% 0 0% 0 0% 0%
20230803 25.26 25.4 25.03 25.2 -0.47% 0.12% 0% 10139 0.2552 56.48 25.17 0% 0 0% 0 0% 0 0% 0%
20230802 25.25 25.38 24.95 25.32 0.44% 0.28% 0% 10290 0.2598 47.96 25.25 0% 0 0% 0 0% 0 0% 0%
20230801 25.34 25.34 24.91 25.21 -0.51% 0.56% 0% 9956 0.2496 38.19 25.07 0% 0 0% 0 0% 0 0% 0%
20230731 25.23 25.39 24.88 25.34 0.44% 0.32% 0% 11542 0.2915 35.14 25.26 0% 0 0% 0 0% 0 0% 0%
20230728 24.84 25.45 24.78 25.23 0.56% 0.52% 0% 11233 0.2819 29.57 25.1 0% 0 0% 0 0% 0 0% 0%
20230727 25.5 25.66 25 25.09 -1.57% -0.71% 0% 15145 0.3827 31.75 25.27 0% 0 0% 0 0% 0 0% 0%
20230726 25.7 25.77 25.36 25.49 -0.31% -0.27% 0% 17962 0.4591 32.15 25.56 0% 0 0% 0 0% 0 0% 0%
20230725 25.22 25.68 25.05 25.57 2.04% 0.67% 0% 23856 0.6059 42.06 25.4 0% 0 0% 0 0% 0 0% 0%
20230724 24.8 25.48 24.8 25.06 0.2% -0.16% 0% 18653 0.4682 33.37 25.1 0% 0 0% 0 0% 0 0% 0%
20230721 26.27 26.6 24.93 25.01 -5.19% -1.81% 0% 35892 0.9143 66.51 25.47 0% 0 0% 0 0% 0 0% 0%
20230720 27.75 27.75 26.24 26.38 -3.76% -1.2% 0% 42899 1.1452 87.74 26.7 0% 0 0% 0 0% 0 0% 0%
20230719 27.97 28.35 27.33 27.41 -3.08% -0.94% 0% 49363 1.366 112.12 27.67 0% 0 0% 0 0% 0 0% 0%
20230718 27.61 29.86 27.4 28.28 2.32% -0.88% 0% 70442 2.0094 182.28 28.53 0% 0 0% 0 0% 0 0% 0%
20230717 27.7 28 27.22 27.64 -3.02% 0.36% 0% 55032 1.5154 162 27.54 0% 0 0% 0 0% 0 0% 0%
20230714 28.65 31.19 27.9 28.5 -1.72% -2.1% 0% 95706 2.7858 344.5 29.11 0% 0 0% 0 0% 0 0% 0%
20230713 29.3 29.3 27.76 29 -0.03% 2.18% 0% 91033 2.5837 459.65 28.38 0% 0 0% 0 0% 0 0% 0%
20230712 26.37 29.01 26.2 29.01 10.01% 1.75% 0% 20208 0.5761 155.98 28.51 0% 0 0% 0 0% 0 0% 0%
20230711 25.74 26.5 25.54 26.37 2.45% 0.5% 0% 8200 0.2152 71.42 26.24 0% 0 0% 0 0% 0 0% 0%
20230710 26.15 26.5 25.63 25.74 -1% -0.23% 0% 5965 0.1539 43.56 25.8 0% 0 0% 0 0% 0 0% 0%
20230707 26.55 26.55 25.7 26 -1.4% -0.27% 0% 8650 0.2255 61.8 26.07 0% 0 0% 0 0% 0 0% 0%
20230706 26.25 26.94 25.78 26.57 1.3% -0.34% 0% 11029 0.294 97.31 26.66 0% 0 0% 0 0% 0 0% 0%
20230705 26.35 26.69 26.03 26.23 -0.53% -0.68% 0% 8081 0.2134 58.98 26.41 0% 0 0% 0 0% 0 0% 0%
20230704 26.22 26.49 25.58 26.37 2.41% 0.42% 0% 12395 0.3255 106.08 26.26 0% 0 0% 0 0% 0 0% 0%
20230703 26 26.29 25.66 25.75 -0.89% -0.46% 0% 10639 0.2752 95.05 25.87 0% 0 0% 0 0% 0 0% 0%
20230630 25.45 26.28 25.07 25.98 2.04% 0.12% 0% 12995 0.3372 119.74 25.95 0% 0 0% 0 0% 0 0% 0%
20230629 24.58 25.59 24.19 25.46 3.88% 0.87% 0% 12422 0.3135 115.96 25.24 0% 0 0% 0 0% 0 0% 0%
20230628 24.57 24.97 23.28 24.51 -0.24% 1.91% 0% 12865 0.3094 118.75 24.05 0% 0 0% 0 0% 0 0% 0%
20230627 23.5 24.66 23.5 24.57 3.32% 0.99% 0% 10552 0.2567 99.52 24.33 0% 0 0% 0 0% 0 0% 0%
20230626 24.69 24.82 23.78 23.78 -4.04% -1.53% 0% 9485 0.2291 91.75 24.15 0% 0 0% 0 0% 0 0% 0%
20230621 25.28 25.33 24.68 24.78 -1.51% -0.56% 0% 8106 0.202 81.68 24.92 0% 0 0% 0 0% 0 0% 0%
20230620 25.33 25.46 25.06 25.16 -1.06% -0.2% 0% 8783 0.2214 89.68 25.21 0% 0 0% 0 0% 0 0% 0%
20230619 25.01 25.59 24.82 25.43 1.88% 0.32% 0% 13390 0.3395 134.42 25.35 0% 0 0% 0 0% 0 0% 0%
20230616 25.1 25.2 24.71 24.96 0.12% -0.12% 0% 7566 0.1891 76.94 24.99 0% 0 0% 0 0% 0 0% 0%
20230615 25.33 25.5 24.89 24.93 -1.77% -0.87% 0% 8024 0.2018 82.3 25.15 0% 0 0% 0 0% 0 0% 0%
20230614 25.6 25.61 25.02 25.38 -0.31% 0.36% 0% 9352 0.2365 93.62 25.29 0% 0 0% 0 0% 0 0% 0%
20230613 25.33 25.46 25.09 25.46 0.39% 0.63% 0% 7928 0.2006 79.9 25.3 0% 0 0% 0 0% 0 0% 0%
20230612 24.57 25.46 24.56 25.36 2.18% 0.92% 0% 11219 0.2819 113 25.13 0% 0 0% 0 0% 0 0% 0%
20230609 24.46 24.91 24.39 24.82 1.35% 0.69% 0% 7504 0.185 76.68 24.65 0% 0 0% 0 0% 0 0% 0%
20230608 25.05 25.13 24.34 24.49 -2.74% -0.61% 0% 8445 0.2081 86.51 24.64 0% 0 0% 0 0% 0 0% 0%
20230607 24.65 25.19 24.47 25.18 2.61% 0.84% 0% 8171 0.204 84.39 24.97 0% 0 0% 0 0% 0 0% 0%
20230606 25.43 25.54 24.54 24.54 -3.54% -1.25% 0% 11512 0.2861 114.51 24.85 0% 0 0% 0 0% 0 0% 0%
20230605 25.14 25.52 24.81 25.44 1.88% 0.51% 0% 10941 0.2769 107.62 25.31 0% 0 0% 0 0% 0 0% 0%
20230602 24.96 25.23 24.69 24.97 0.08% -0.08% 0% 7458 0.1864 70.03 24.99 0% 0 0% 0 0% 0 0% 0%
20230601 25.01 25.23 24.62 24.95 -1.23% 0.08% 0% 11169 0.2784 66.21 24.93 0% 0 0% 0 0% 0 0% 0%
20230531 25.08 25.45 25 25.26 0.44% -0.04% 0% 8974 0.2268 50.83 25.27 0% 0 0% 0 0% 0 0% 0%
20230530 24.91 25.17 24.78 25.15 1% 0.76% 0% 7872 0.1965 58.01 24.96 0% 0 0% 0 0% 0 0% 0%
20230529 25 25.23 24.81 24.9 -0.95% -0.36% 0% 8482 0.212 59.75 24.99 0% 0 0% 0 0% 0 0% 0%
20230526 25.03 25.29 24.66 25.14 0.4% 0.4% 0% 6885 0.1724 49.51 25.04 0% 0 0% 0 0% 0 0% 0%
20230525 25.12 25.25 24.6 25.04 0.48% 0.52% 0% 8702 0.2168 61.94 24.91 0% 0 0% 0 0% 0 0% 0%
20230524 25.1 25.43 24.83 24.92 -0.99% -0.84% 0% 11311 0.2842 81.75 25.13 0% 0 0% 0 0% 0 0% 0%
20230523 25.32 25.54 24.85 25.17 0.28% 0% 0% 14435 0.3634 108.11 25.17 0% 0 0% 0 0% 0 0% 0%
20230522 25.07 25.43 24.88 25.1 0.08% -0.16% 0% 14650 0.3683 115.65 25.14 0% 0 0% 0 0% 0 0% 0%
20230519 24.36 25.29 24.36 25.08 1.42% 0.4% 0% 21301 0.5321 172.85 24.98 0% 0 0% 0 0% 0 0% 0%
20230518 24.8 25.1 24.01 24.73 1.94% 0.49% 0% 22072 0.5432 193.14 24.61 0% 0 0% 0 0% 0 0% 0%
20230517 23.78 24.43 23.46 24.26 2.02% 0.54% 0% 14556 0.3513 145.03 24.13 0% 0 0% 0 0% 0 0% 0%
20230516 23.07 23.88 22.85 23.78 3.35% 0.76% 0% 15677 0.37 161.64 23.6 0% 0 0% 0 0% 0 0% 0%
20230515 22.15 23.04 22.1 23.01 1.37% 1.23% 0% 6828 0.1552 72.68 22.73 0% 0 0% 0 0% 0 0% 0%
20230510 22.38 22.7 22.21 22.61 1.39% 0.31% 0% 8621 0.1943 70.62 22.54 0% 0 0% 0 0% 0 0% 0%
20230509 22.54 22.67 22.12 22.3 -1.63% -0.36% 0% 8750 0.1958 82.31 22.38 0% 0 0% 0 0% 0 0% 0%
20230508 22.67 22.82 22.42 22.67 0.04% 0.27% 0% 7555 0.1708 69.32 22.61 0% 0 0% 0 0% 0 0% 0%
20230505 22.5 22.75 22.46 22.66 0.35% 0.31% 0% 8201 0.1853 73.35 22.59 0% 0 0% 0 0% 0 0% 0%
20230504 22.07 22.66 22.07 22.58 0.62% 0.76% 0% 11390 0.2553 95.22 22.41 0% 0 0% 0 0% 0 0% 0%
20230428 22.05 22.45 21.89 22.44 1.77% 0.76% 0% 11485 0.2558 94.59 22.27 0% 0 0% 0 0% 0 0% 0%
20230427 22.25 22.34 21.91 22.05 -0.09% -0.32% 0% 6623 0.1465 53.95 22.12 0% 0 0% 0 0% 0 0% 0%
20230426 21.93 22.43 21.76 22.07 0.5% -0.09% 0% 9801 0.2165 72.75 22.09 0% 0 0% 0 0% 0 0% 0%
20230425 22.94 22.94 21.75 21.96 -3.68% -0.9% 0% 9561 0.2119 67.05 22.16 0% 0 0% 0 0% 0 0% 0%
20230424 22.93 23.1 22.44 22.8 -0.83% 0.13% 0% 9240 0.2104 62.95 22.77 0% 0 0% 0 0% 0 0% 0%
20230421 24.51 24.7 22.99 22.99 -6.92% -2.75% 0% 15535 0.3672 100.13 23.64 0% 0 0% 0 0% 0 0% 0%
20230420 24.48 24.85 24.35 24.7 0.41% 0.57% 0% 10637 0.2612 71.1 24.56 0% 0 0% 0 0% 0 0% 0%
20230419 24.32 24.86 24.08 24.6 1.36% 0.24% 0% 9326 0.2289 57.57 24.54 0% 0 0% 0 0% 0 0% 0%
20230418 25 25.05 24.07 24.27 -3.35% -0.61% 0% 13407 0.3274 79.64 24.42 0% 0 0% 0 0% 0 0% 0%
20230417 25.88 25.88 25 25.11 -2.56% -0.48% 0% 11145 0.2812 65.59 25.23 0% 0 0% 0 0% 0 0% 0%
20230414 25.75 25.85 25.01 25.77 0.82% 0.94% 0% 10815 0.2761 64 25.53 0% 0 0% 0 0% 0 0% 0%
20230413 26.5 26.5 25.45 25.56 -3.51% -0.93% 0% 16118 0.4158 92.61 25.8 0% 0 0% 0 0% 0 0% 0%
20230412 25.88 26.55 25.78 26.49 2.08% 0.72% 0% 15296 0.4023 92.13 26.3 0% 0 0% 0 0% 0 0% 0%
20230411 25.92 26.28 25.79 25.95 -0.42% -0.19% 0% 15245 0.3964 91.41 26 0% 0 0% 0 0% 0 0% 0%
20230410 26.28 26.77 25.96 26.06 -0.84% -1.25% 0% 20400 0.5383 122.25 26.39 0% 0 0% 0 0% 0 0% 0%
20230407 26.61 26.61 25.97 26.28 -0.94% 0.38% 0% 14558 0.3811 83.42 26.18 0% 0 0% 0 0% 0 0% 0%
20230406 26 26.9 25.68 26.53 1.53% 0.23% 0% 22143 0.5861 122.67 26.47 0% 0 0% 0 0% 0 0% 0%
20230404 26.28 26.53 25.92 26.13 -1.1% -0.27% 0% 13891 0.364 77.01 26.2 0% 0 0% 0 0% 0 0% 0%
20230403 25.74 26.61 25.68 26.42 2.4% 0.27% 0% 19676 0.5184 109.13 26.35 0% 0 0% 0 0% 0 0% 0%
20230331 25.62 25.86 25.21 25.8 0.55% 0.98% 0% 12134 0.31 67.39 25.55 0% 0 0% 0 0% 0 0% 0%
20230330 25.68 26.27 25.55 25.66 -0.39% -1.04% 0% 17289 0.4483 95.18 25.93 0% 0 0% 0 0% 0 0% 0%
20230329 25.88 26.13 25.53 25.76 -0.23% -0.35% 0% 11216 0.2899 60.43 25.85 0% 0 0% 0 0% 0 0% 0%
20230328 26.6 26.6 25.8 25.82 -2.2% -0.69% 0% 14373 0.3737 72.46 26 0% 0 0% 0 0% 0 0% 0%
20230327 26.7 26.84 26.15 26.4 -0.98% -0.26% 0% 17402 0.4606 85.78 26.47 0% 0 0% 0 0% 0 0% 0%
20230324 26.52 26.9 26.35 26.66 0.95% 0.19% 0% 26457 0.7041 125.3 26.61 0% 0 0% 0 0% 0 0% 0%
20230323 25.83 26.48 25.75 26.41 1.69% 0.72% 0% 22547 0.5912 89.84 26.22 0% 0 0% 0 0% 0 0% 0%
20230322 25.58 25.99 25.35 25.97 1.64% 0.85% 0% 20797 0.5356 74.6 25.75 0% 0 0% 0 0% 0 0% 0%
20230321 24.9 25.58 24.62 25.55 2.61% 1.31% 0% 15589 0.3931 53.49 25.22 0% 0 0% 0 0% 0 0% 0%
20230320 25.09 25.19 24.49 24.9 -0.52% 0.04% 0% 14810 0.3686 47.23 24.89 0% 0 0% 0 0% 0 0% 0%
20230317 24.84 25.24 24.77 25.03 1.5% 0% 0% 16982 0.425 52.25 25.03 0% 0 0% 0 0% 0 0% 0%
20230316 25.42 25.8 24.53 24.66 -3.82% -1.56% 0% 21470 0.5379 61.81 25.05 0% 0 0% 0 0% 0 0% 0%
20230315 25.37 26.44 25.31 25.64 1.63% -0.7% 0% 25172 0.65 67.47 25.82 0% 0 0% 0 0% 0 0% 0%
20230314 25.75 25.75 24.62 25.23 -1.71% 0.48% 0% 23322 0.5855 57.86 25.11 0% 0 0% 0 0% 0 0% 0%
20230313 26.15 26.79 25.4 25.67 -1.27% -0.31% 0% 27649 0.712 67.14 25.75 0% 0 0% 0 0% 0 0% 0%
20230310 26.56 26.8 25.85 26 -3.6% -0.91% 0% 37663 0.9884 86.98 26.24 0% 0 0% 0 0% 0 0% 0%
20230309 25.93 27.13 25.72 26.97 4.98% 1.16% 0% 69560 1.8548 143.65 26.66 0% 0 0% 0 0% 0 0% 0%
20230308 24.92 25.75 24.88 25.69 3.3% 1.1% 0% 27312 0.6941 46.47 25.41 0% 0 0% 0 0% 0 0% 0%
20230307 25.85 25.85 24.84 24.87 -3.9% -1.47% 0% 32853 0.8292 55.81 25.24 0% 0 0% 0 0% 0 0% 0%
20230306 25.95 26.26 25.76 25.88 -0.58% -0.23% 0% 25868 0.6711 47.25 25.94 0% 0 0% 0 0% 0 0% 0%
20230303 26.3 26.77 25.87 26.03 -1.77% -0.69% 0% 36990 0.9696 70.76 26.21 0% 0 0% 0 0% 0 0% 0%
20230302 26.17 26.55 25.83 26.5 1.26% 0.95% 0% 53201 1.3965 107.7 26.25 0% 0 0% 0 0% 0 0% 0%
20230301 25.69 26.25 25.52 26.17 1.08% 0.58% 0% 43122 1.1219 95.14 26.02 0% 0 0% 0 0% 0 0% 0%
20230228 25.9 26.25 25.62 25.89 -0.61% 0% 0% 41187 1.0665 98.11 25.89 0% 0 0% 0 0% 0 0% 0%
20230227 26.93 26.96 25.8 26.05 -3.38% -0.38% 0% 55769 1.4585 145.49 26.15 0% 0 0% 0 0% 0 0% 0%
20230224 27.5 27.85 26.7 26.96 -6.65% -0.41% 0% 93044 2.5185 284.63 27.07 0% 0 0% 0 0% 0 0% 0%
20230223 27.72 29.76 27.52 28.88 6.77% -0.89% 0% 132775 3.8692 587.25 29.14 0% 0 0% 0 0% 0 0% 0%
20230222 26.81 27.05 26.81 27.05 10% 0.07% 0% 22802 0.6164 205.33 27.03 0% 0 0% 0 0% 0 0% 0%
20230221 24.45 24.77 24.3 24.59 1.03% 0.2% 0% 7809 0.1916 73.33 24.54 0% 0 0% 0 0% 0 0% 0%
20230220 24.3 24.37 23.77 24.34 1.08% 1.25% 0% 8075 0.1941 71.62 24.04 0% 0 0% 0 0% 0 0% 0%
20230217 24.35 24.8 24 24.08 -0.62% -0.95% 0% 10069 0.2448 85.51 24.31 0% 0 0% 0 0% 0 0% 0%
20230216 25.2 25.32 24.18 24.23 -3.85% -2.3% 0% 11466 0.2844 92.52 24.8 0% 0 0% 0 0% 0 0% 0%
20230215 25.11 25.28 24.83 25.2 0.44% 0.28% 0% 8236 0.207 58.03 25.13 0% 0 0% 0 0% 0 0% 0%
20230214 25.6 25.6 25 25.09 -1.14% -0.4% 0% 8702 0.2192 58.4 25.19 0% 0 0% 0 0% 0 0% 0%
20230213 25.25 25.57 25.06 25.38 0.87% 0.12% 0% 11489 0.2913 77.86 25.35 0% 0 0% 0 0% 0 0% 0%
20230210 25.35 25.62 25 25.16 -0.71% -0.55% 0% 11230 0.2841 75.88 25.3 0% 0 0% 0 0% 0 0% 0%
20230209 24.8 25.39 24.69 25.34 2.38% 0.8% 0% 11409 0.2868 79.28 25.14 0% 0 0% 0 0% 0 0% 0%
20230208 24.96 25.3 24.72 24.75 -1.04% -0.8% 0% 9085 0.2267 65.47 24.95 0% 0 0% 0 0% 0 0% 0%
20230207 25.2 25.2 24.77 25.01 0.44% 0.08% 0% 11185 0.2795 82 24.99 0% 0 0% 0 0% 0 0% 0%
20230206 24.97 25.35 24.78 24.9 -0.68% -0.4% 0% 13508 0.3377 101.69 25 0% 0 0% 0 0% 0 0% 0%
20230203 25.46 25.66 24.86 25.07 -1.61% -0.4% 0% 18201 0.4581 141.41 25.17 0% 0 0% 0 0% 0 0% 0%
20230202 24.3 25.56 24.3 25.48 4.21% 1.39% 0% 30850 0.7752 254.98 25.13 0% 0 0% 0 0% 0 0% 0%
20230201 23.73 24.5 23.6 24.45 3.38% 0.82% 0% 16156 0.3918 154.34 24.25 0% 0 0% 0 0% 0 0% 0%
20230131 23.59 23.73 23.33 23.65 0.21% 0.47% 0% 8808 0.2073 79.51 23.54 0% 0 0% 0 0% 0 0% 0%
20230130 23.2 23.61 23.2 23.6 2.61% 0.64% 0% 11798 0.2767 97.34 23.45 0% 0 0% 0 0% 0 0% 0%
20230120 22.72 23.19 22.72 23 0.66% 0.13% 0% 6947 0.1596 53.47 22.97 0% 0 0% 0 0% 0 0% 0%
20230119 22.53 22.99 22.53 22.85 0.53% 0.13% 0% 6064 0.1384 35.45 22.82 0% 0 0% 0 0% 0 0% 0%
20230118 22.38 22.86 22.35 22.73 1.02% 0.35% 0% 7906 0.1791 50.01 22.65 0% 0 0% 0 0% 0 0% 0%
20230117 22.35 22.72 22.25 22.5 0.67% -0.35% 0% 8773 0.1981 47.58 22.58 0% 0 0% 0 0% 0 0% 0%
20230116 21.82 22.58 21.82 22.35 1.54% 0.04% 0% 10978 0.2452 53.89 22.34 0% 0 0% 0 0% 0 0% 0%
20230113 22.33 22.55 21.91 22.01 -2.44% -0.63% 0% 11403 0.2526 50.08 22.15 0% 0 0% 0 0% 0 0% 0%
20230112 22.49 22.65 22.11 22.56 0.13% 1.03% 0% 12846 0.2868 51.78 22.33 0% 0 0% 0 0% 0 0% 0%
20230111 23.45 23.81 22.42 22.53 -3.88% -2.13% 0% 20160 0.464 73 23.02 0% 0 0% 0 0% 0 0% 0%
20230110 24.2 24.39 23.32 23.44 -2.41% -1.47% 0% 18602 0.4426 55.14 23.79 0% 0 0% 0 0% 0 0% 0%
20230109 24.36 24.65 23.87 24.02 -2.04% -0.7% 0% 17443 0.422 44.65 24.19 0% 0 0% 0 0% 0 0% 0%
20230106 25.14 25.18 24.48 24.52 -2.39% -0.89% 0% 16715 0.4136 42.95 24.74 0% 0 0% 0 0% 0 0% 0%
20230105 25.2 25.2 24.66 25.12 -0.83% 0.64% 0% 18621 0.4648 49.13 24.96 0% 0 0% 0 0% 0 0% 0%
20230104 24.99 25.46 24.64 25.33 1.36% 0.68% 0% 29940 0.7533 81.43 25.16 0% 0 0% 0 0% 0 0% 0%
20230103 25 25.19 24.5 24.99 -0.56% 0.52% 0% 23015 0.5722 65.42 24.86 0% 0 0% 0 0% 0 0% 0%
20221230 24.51 25.32 24.25 25.13 1.13% 1.05% 0% 29816 0.7416 82.79 24.87 0% 0 0% 0 0% 0 0% 0%
20221229 24.64 24.9 24.01 24.85 -0.08% 1.93% 0% 29969 0.7305 92.18 24.38 0% 0 0% 0 0% 0 0% 0%
20221228 25.53 25.55 24.85 24.87 -6.4% -1.07% 0% 43333 1.0895 141.93 25.14 0% 0 0% 0 0% 0 0% 0%
20221227 25.2 27 24.88 26.57 1.92% 3.75% 0% 82665 2.1167 294.33 25.61 0% 0 0% 0 0% 0 0% 0%
20221226 23.7 26.07 23.7 26.07 10% 1.64% 0% 71480 1.8334 342.78 25.65 0% 0 0% 0 0% 0 0% 0%
20221223 24.99 25.3 22.52 23.7 -0.75% 0.47% 0% 23209 0.5475 149.67 23.59 0% 0 0% 0 0% 0 0% 0%
20221222 23.8 23.98 23.45 23.88 -0.46% 0.84% 0% 9678 0.2292 72.24 23.68 0% 0 0% 0 0% 0 0% 0%
20221221 23.62 24.13 23.35 23.99 1.48% 0.84% 0% 10950 0.2605 83.73 23.79 0% 0 0% 0 0% 0 0% 0%
20221220 23.3 23.86 22.88 23.64 2.07% 0.42% 0% 10535 0.248 81.96 23.54 0% 0 0% 0 0% 0 0% 0%
20221219 23.88 23.92 23.07 23.16 -2.4% -1.03% 0% 9709 0.2272 76.71 23.4 0% 0 0% 0 0% 0 0% 0%
20221216 24.11 24.11 23.42 23.73 -1.62% 0.25% 0% 11801 0.2793 97.74 23.67 0% 0 0% 0 0% 0 0% 0%
20221215 23.33 24.3 23.13 24.12 1.99% 0.84% 0% 20386 0.4876 181.67 23.92 0% 0 0% 0 0% 0 0% 0%
20221214 24.56 24.68 23.27 23.65 -0.38% -1% 0% 25288 0.6041 165.15 23.89 0% 0 0% 0 0% 0 0% 0%
20221213 23.4 23.75 23 23.74 2.33% 1.06% 0% 12153 0.2855 155.46 23.49 0% 0 0% 0 0% 0 0% 0%
20221212 23.01 23.35 22.79 23.2 1.05% 0.26% 0% 7812 0.1808 105.78 23.14 0% 0 0% 0 0% 0 0% 0%
20221209 23.1 23.4 22.8 22.96 -0.91% -0.26% 0% 5857 0.1348 82.37 23.02 0% 0 0% 0 0% 0 0% 0%
20221208 22.5 23.4 22.41 23.17 1.09% 0.56% 0% 8441 0.1945 119.01 23.04 0% 0 0% 0 0% 0 0% 0%
20221207 23.23 23.49 22.8 22.92 -1.33% 0.04% 0% 7672 0.1758 107.74 22.91 0% 0 0% 0 0% 0 0% 0%
20221206 22.99 23.56 22.9 23.23 1.09% 0% 0% 8309 0.193 113.74 23.23 0% 0 0% 0 0% 0 0% 0%
20221205 23.1 23.18 22.6 22.98 0.97% 0.61% 0% 5827 0.1331 74.58 22.84 0% 0 0% 0 0% 0 0% 0%
20221202 22.82 23.04 22.54 22.76 0.26% -0.26% 0% 5066 0.1156 63.02 22.82 0% 0 0% 0 0% 0 0% 0%
20221201 22.54 22.8 22.33 22.7 1.52% 0.22% 0% 6842 0.155 78.29 22.65 0% 0 0% 0 0% 0 0% 0%
20221130 22.55 22.67 22.25 22.36 -0.84% -0.36% 0% 5124 0.115 54.03 22.44 0% 0 0% 0 0% 0 0% 0%
20221129 21.8 22.67 21.2 22.55 2.73% 0.67% 0% 7142 0.16 68.35 22.4 0% 0 0% 0 0% 0 0% 0%
20221128 21.99 22.43 21.8 21.95 -0.72% 0% 0% 4920 0.108 41.56 21.95 0% 0 0% 0 0% 0 0% 0%
20221125 22.7 22.73 22.1 22.11 -3.03% -0.99% 0% 5915 0.1321 48.76 22.33 0% 0 0% 0 0% 0 0% 0%
20221124 22.68 22.88 22.36 22.8 1.51% 0.75% 0% 8236 0.1864 65.79 22.63 0% 0 0% 0 0% 0 0% 0%
20221123 22.97 22.97 21.93 22.46 -2.22% 0.36% 0% 10190 0.2281 80.02 22.38 0% 0 0% 0 0% 0 0% 0%
20221122 23.02 23.63 22.84 22.97 -0.26% -1.33% 0% 11721 0.2729 97.29 23.28 0% 0 0% 0 0% 0 0% 0%
20221121 23.13 23.32 22.7 23.03 -0.56% 0.3% 0% 7468 0.1715 62.16 22.96 0% 0 0% 0 0% 0 0% 0%
20221118 23.63 23.85 23.13 23.16 -1.74% -1.45% 0% 10473 0.2461 84.84 23.5 0% 0 0% 0 0% 0 0% 0%
20221117 23.39 23.7 22.91 23.57 1.29% 0.86% 0% 12636 0.2953 99.19 23.37 0% 0 0% 0 0% 0 0% 0%
20221116 23.82 23.82 23.1 23.27 -2.31% -0.47% 0% 13889 0.3247 103.12 23.38 0% 0 0% 0 0% 0 0% 0%
20221115 22.89 23.82 22.73 23.82 4.15% 1.84% 0% 17788 0.416 131.46 23.39 0% 0 0% 0 0% 0 0% 0%
20221114 22.58 22.87 22.18 22.87 1.64% 0.97% 0% 9116 0.2065 66.49 22.65 0% 0 0% 0 0% 0 0% 0%
20221111 22.77 23.18 22.43 22.5 -0.04% -1.06% 0% 10470 0.2381 70.55 22.74 0% 0 0% 0 0% 0 0% 0%
20221110 22.58 23 22.45 22.51 -1.19% -0.66% 0% 9026 0.2045 57.3 22.66 0% 0 0% 0 0% 0 0% 0%
20221109 22.83 22.98 22.55 22.78 -0.57% 0.31% 0% 8084 0.1836 45.57 22.71 0% 0 0% 0 0% 0 0% 0%
20221108 23.35 23.35 22.75 22.91 -2.34% -0.17% 0% 9781 0.2245 50.07 22.95 0% 0 0% 0 0% 0 0% 0%
20221107 23.33 23.98 23.05 23.46 0.56% 0.47% 0% 12278 0.2867 65.58 23.35 0% 0 0% 0 0% 0 0% 0%
20221104 23.5 23.6 23.01 23.33 -1.14% 0.13% 0% 13263 0.309 74.15 23.3 0% 0 0% 0 0% 0 0% 0%
20221103 23.2 24.5 22.96 23.6 1.72% -0.08% 0% 18897 0.4464 112.76 23.62 0% 0 0% 0 0% 0 0% 0%
20221102 23.2 23.43 22.72 23.2 0% -0.04% 0% 14532 0.3373 92.47 23.21 0% 0 0% 0 0% 0 0% 0%
20221101 23.2 23.5 22.5 23.2 0.39% 1.71% 0% 14965 0.3413 98.65 22.81 0% 0 0% 0 0% 0 0% 0%
20221031 22.3 23.26 22.21 23.11 4.1% 1.27% 0% 20291 0.4631 143.56 22.82 0% 0 0% 0 0% 0 0% 0%
20221028 23.45 23.45 22.01 22.2 -3.35% -2.2% 0% 18579 0.4217 145.3 22.7 0% 0 0% 0 0% 0 0% 0%
20221027 22.72 23.59 22.72 22.97 -0.69% -0.78% 0% 27333 0.6327 248.71 23.15 0% 0 0% 0 0% 0 0% 0%
20221026 21.45 23.13 21.33 23.13 9.99% 2.12% 0% 27527 0.6235 305.92 22.65 0% 0 0% 0 0% 0 0% 0%
20221025 21.01 21.31 20.76 21.03 -0.8% 0% 0% 4927 0.1036 68 21.03 0% 0 0% 0 0% 0 0% 0%
20221024 21.44 21.97 21.04 21.2 -1.12% -1.35% 0% 5189 0.1115 74.34 21.49 0% 0 0% 0 0% 0 0% 0%
20221021 21.21 21.65 21.01 21.44 0.47% 0.56% 0% 5000 0.1066 72.26 21.32 0% 0 0% 0 0% 0 0% 0%
20221020 21.08 21.57 20.78 21.34 1.23% 0.38% 0% 7264 0.1544 107.4 21.26 0% 0 0% 0 0% 0 0% 0%
20221019 21.3 21.44 20.9 21.08 -1.03% -0.52% 0% 6046 0.1281 91.39 21.19 0% 0 0% 0 0% 0 0% 0%
20221018 21.33 21.47 21.05 21.3 -0.09% 0.14% 0% 5464 0.1162 85.87 21.27 0% 0 0% 0 0% 0 0% 0%
20221017 20.4 21.37 20.2 21.32 4.51% 1.48% 0% 7874 0.1654 124.95 21.01 0% 0 0% 0 0% 0 0% 0%
20220720 23.67 25.89 23.67 24.71 4.88% 0.2% 0% 27290 0.6729 117.3 24.66 0% 0 0% 0 0% 0 0% 0%
20220719 22.99 24.94 22.98 23.56 1.86% -0.63% 0% 14973 0.355 68.51 23.71 0% 0 0% 0 0% 0 0% 0%
20220718 22.46 23.13 22.46 23.13 1.98% 0.83% 0% 10821 0.2482 49.89 22.94 0% 0 0% 0 0% 0 0% 0%
20220715 23.16 23.3 22.5 22.68 -2.58% -0.35% 0% 15387 0.3502 71.29 22.76 0% 0 0% 0 0% 0 0% 0%
20220714 23.58 23.68 22.9 23.28 -4.35% 0.34% 0% 24042 0.5577 115.39 23.2 0% 0 0% 0 0% 0 0% 0%
20220713 24 24.55 23.51 24.34 0.21% 1.42% 0% 20971 0.5032 109.95 24 0% 0 0% 0 0% 0 0% 0%
20220712 25.52 25.66 24.11 24.29 -5.45% -0.82% 0% 26577 0.651 143.11 24.49 0% 0 0% 0 0% 0 0% 0%
20220711 25.64 26.5 24.62 25.69 2.88% 1.1% 0% 54374 1.3816 316.86 25.41 0% 0 0% 0 0% 0 0% 0%
20220708 22.62 24.97 22.62 24.97 10% 1.75% 0% 24717 0.6066 184.68 24.54 0% 0 0% 0 0% 0 0% 0%
20220707 22.63 23.34 22.62 22.7 -0.83% -0.74% 0% 6733 0.154 50.55 22.87 0% 0 0% 0 0% 0 0% 0%
20220706 23 23.42 22.71 22.89 -0.48% -0.35% 0% 4389 0.1008 28.88 22.97 0% 0 0% 0 0% 0 0% 0%
20220705 23.43 23.83 23.02 23.3 -0.64% -0.34% 0% 5527 0.1292 34.87 23.38 0% 0 0% 0 0% 0 0% 0%
20220704 23.73 24.06 23.3 23.45 -1.88% 0.04% 0% 5922 0.1388 36.15 23.44 0% 0 0% 0 0% 0 0% 0%
20220701 24.14 24.33 23.74 23.9 -1.04% -0.21% 0% 6567 0.1573 40.14 23.95 0% 0 0% 0 0% 0 0% 0%
20220630 24.33 24.95 23.96 24.15 0.58% -0.08% 0% 8991 0.2173 53.7 24.17 0% 0 0% 0 0% 0 0% 0%
20220629 25.05 25.65 24 24.01 -2.71% -2.48% 0% 17682 0.4354 96.18 24.62 0% 0 0% 0 0% 0 0% 0%
20220628 23.55 24.78 23.46 24.68 4.4% 1.73% 0% 17582 0.4265 80.05 24.26 0% 0 0% 0 0% 0 0% 0%
20220627 23.4 23.98 23.25 23.64 0.94% 0.13% 0% 10990 0.2595 49.42 23.61 0% 0 0% 0 0% 0 0% 0%
20220624 23.72 23.98 23.31 23.42 -1.18% -0.55% 0% 12720 0.2995 54.48 23.55 0% 0 0% 0 0% 0 0% 0%
20220623 22.33 24.36 22.33 23.7 5.57% 0.72% 0% 22529 0.5301 95.21 23.53 0% 0 0% 0 0% 0 0% 0%
20220622 23 23.07 22.33 22.45 -2.69% -0.66% 0% 11458 0.259 48.65 22.6 0% 0 0% 0 0% 0 0% 0%
20220621 23.7 23.82 22.8 23.07 -1.95% -0.56% 0% 12369 0.287 52.79 23.2 0% 0 0% 0 0% 0 0% 0%
20220620 23.95 23.99 23.01 23.53 -0.21% -0.3% 0% 11295 0.2666 43.48 23.6 0% 0 0% 0 0% 0 0% 0%
20220617 24.32 24.34 23.38 23.58 -3.4% -0.38% 0% 16054 0.38 61.01 23.67 0% 0 0% 0 0% 0 0% 0%
20220616 24 25.46 23.91 24.41 -2.2% -0.77% 0% 30880 0.7596 122.98 24.6 0% 0 0% 0 0% 0 0% 0%
20220615 23.63 25.97 23.61 24.96 5.72% -1.23% 0% 48967 1.2375 225.27 25.27 0% 0 0% 0 0% 0 0% 0%
20220614 23.59 24.08 22.91 23.61 -2.11% 1.11% 0% 13497 0.3152 72.99 23.35 0% 0 0% 0 0% 0 0% 0%
20220613 23.42 25 22.92 24.12 2.46% 1.39% 0% 21743 0.5173 127.73 23.79 0% 0 0% 0 0% 0 0% 0%
20220610 22.34 24.39 22.1 23.54 5.56% 0.77% 0% 19793 0.4623 128.39 23.36 0% 0 0% 0 0% 0 0% 0%
20220609 23.54 23.59 22.21 22.3 -5.55% -2.02% 0% 16294 0.3708 114.8 22.76 0% 0 0% 0 0% 0 0% 0%
20220608 24.18 24.47 23.25 23.61 -3.32% -0.51% 0% 19017 0.4512 153.98 23.73 0% 0 0% 0 0% 0 0% 0%
20220607 26 26.2 24.1 24.42 -3.55% -2.55% 0% 39820 0.9977 377.87 25.06 0% 0 0% 0 0% 0 0% 0%
20220606 23.01 25.32 23 25.32 9.99% 1.81% 0% 14764 0.3672 214.21 24.87 0% 0 0% 0 0% 0 0% 0%
20220602 22.17 24.39 22.01 23.02 3.83% -0.78% 0% 15072 0.3497 245.54 23.2 0% 0 0% 0 0% 0 0% 0%
20220601 21.85 22.56 21.69 22.17 1.42% -0.36% 0% 4688 0.1043 89.59 22.25 0% 0 0% 0 0% 0 0% 0%
20220531 21.47 22 21.24 21.86 1.77% 1.06% 0% 4946 0.107 95.26 21.63 0% 0 0% 0 0% 0 0% 0%
20220530 20.95 21.67 20.74 21.48 2.53% 0.8% 0% 6095 0.1299 121.87 21.31 0% 0 0% 0 0% 0 0% 0%
20220527 21.2 21.58 20.82 20.95 -0.52% -1.37% 0% 5484 0.1165 114.88 21.24 0% 0 0% 0 0% 0 0% 0%
20220526 20.87 21.11 20.63 21.06 0.96% 0.77% 0% 4364 0.0912 92.29 20.9 0% 0 0% 0 0% 0 0% 0%
20220525 20.28 20.89 20.27 20.86 2.46% 1.21% 0% 3567 0.0735 74.8 20.61 0% 0 0% 0 0% 0 0% 0%
20220524 21.3 21.3 20.2 20.36 -4.41% -1.5% 0% 7722 0.1596 158.21 20.67 0% 0 0% 0 0% 0 0% 0%
20220523 21.02 21.35 20.74 21.3 1.33% 0.85% 0% 3641 0.0769 83.01 21.12 0% 0 0% 0 0% 0 0% 0%
20220520 20.78 21.09 20.3 21.02 1.79% 0.62% 0% 4242 0.0886 96.01 20.89 0% 0 0% 0 0% 0 0% 0%
20220519 19.8 20.66 19.71 20.65 2.28% 1.28% 0% 4536 0.0925 100.71 20.39 0% 0 0% 0 0% 0 0% 0%
20220518 19.93 20.3 19.71 20.19 1.36% 0% 0% 3051 0.0616 67.5 20.19 0% 0 0% 0 0% 0 0% 0%
20220517 20.05 20.05 19.66 19.92 0.3% 0.45% 0% 2527 0.0501 49.05 19.83 0% 0 0% 0 0% 0 0% 0%
20220516 20.18 20.32 19.76 19.86 -1% -0.8% 0% 3871 0.0775 70 20.02 0% 0 0% 0 0% 0 0% 0%
20220513 20.2 20.3 19.82 20.06 0.75% 0.15% 0% 4459 0.0893 74.32 20.03 0% 0 0% 0 0% 0 0% 0%
20220512 19.35 20.16 19.31 19.91 1.89% 0.2% 0% 4247 0.0844 60.6 19.87 0% 0 0% 0 0% 0 0% 0%
20220511 19.5 20.14 19.44 19.54 -0.05% -1.56% 0% 4921 0.0977 66.07 19.85 0% 0 0% 0 0% 0 0% 0%
20220510 18.98 19.58 18.88 19.55 1.45% 0.83% 0% 4425 0.0858 58.06 19.39 0% 0 0% 0 0% 0 0% 0%
20220509 19.03 19.43 19.03 19.27 1.42% 0% 0% 3851 0.0742 49.26 19.27 0% 0 0% 0 0% 0 0% 0%
20220506 18.81 19.4 18.58 19 -1.14% 0.32% 0% 4456 0.0844 55.56 18.94 0% 0 0% 0 0% 0 0% 0%
20220505 18.98 19.53 18.88 19.22 0.31% -0.21% 0% 4590 0.0884 57.52 19.26 0% 0 0% 0 0% 0 0% 0%
20220429 18.19 19.38 18.12 19.16 7.16% 1.75% 0% 8686 0.1636 103.14 18.83 0% 0 0% 0 0% 0 0% 0%
20220428 18.55 18.68 17.73 17.88 -4.03% -1.22% 0% 6758 0.1223 80.11 18.1 0% 0 0% 0 0% 0 0% 0%
20220427 18.27 18.68 17.47 18.63 0.92% 3.39% 0% 8494 0.1531 103.3 18.02 0% 0 0% 0 0% 0 0% 0%
20220426 20.1 20.49 18.46 18.46 -10% -4.8% 0% 14277 0.2769 190.96 19.39 0% 0 0% 0 0% 0 0% 0%
20220425 22.2 22.22 20.5 20.51 -8.48% -4.25% 0% 7302 0.1564 118.16 21.42 0% 0 0% 0 0% 0 0% 0%
20220422 22.2 22.74 22.2 22.41 0.04% -0.22% 0% 4137 0.0929 73.58 22.46 0% 0 0% 0 0% 0 0% 0%
20220421 22.31 23.15 22.31 22.4 -2.4% -1.75% 0% 4539 0.1035 80.34 22.8 0% 0 0% 0 0% 0 0% 0%
20220420 23.06 23.46 22.9 22.95 -1.16% -0.99% 0% 3261 0.0756 58.93 23.18 0% 0 0% 0 0% 0 0% 0%
20220419 22.97 23.55 22.71 23.22 1.09% 0.04% 0% 3361 0.078 59.32 23.21 0% 0 0% 0 0% 0 0% 0%
20220418 22.05 23.15 22.05 22.97 2.68% 0.75% 0% 5338 0.1217 90.9 22.8 0% 0 0% 0 0% 0 0% 0%
20220415 23 23 22.12 22.37 -2.06% -0.18% 0% 5055 0.1133 88.98 22.41 0% 0 0% 0 0% 0 0% 0%
20220414 22.38 23.1 22.38 22.84 1.47% 0.13% 0% 4055 0.0925 73.84 22.81 0% 0 0% 0 0% 0 0% 0%
20220413 22.69 23.2 22.24 22.51 -1.4% -0.49% 0% 6162 0.1394 108.86 22.62 0% 0 0% 0 0% 0 0% 0%
20220412 22.44 22.99 22.04 22.83 -0.31% 1.74% 0% 6640 0.149 121.66 22.44 0% 0 0% 0 0% 0 0% 0%
20220411 23.55 23.58 22.62 22.9 -2.76% -0.69% 0% 4536 0.1046 88.88 23.06 0% 0 0% 0 0% 0 0% 0%
20220408 24.27 24.27 23.33 23.55 -2.28% -0.88% 0% 5105 0.1213 103.71 23.76 0% 0 0% 0 0% 0 0% 0%
20220407 24.79 24.8 24.06 24.1 -2.39% -0.99% 0% 4273 0.104 87.84 24.34 0% 0 0% 0 0% 0 0% 0%
20220401 24.59 24.61 24.02 24.52 -0.24% 0.7% 0% 4915 0.1197 98.12 24.35 0% 0 0% 0 0% 0 0% 0%
20220331 24.3 24.64 24.15 24.58 1.7% 0.37% 0% 5092 0.1247 103.86 24.49 0% 0 0% 0 0% 0 0% 0%
20220330 24.05 24.28 23.92 24.17 1.34% 0.08% 0% 3172 0.0766 59.91 24.15 0% 0 0% 0 0% 0 0% 0%
20220329 24.39 24.47 23.81 23.85 -1.81% -0.79% 0% 3922 0.0943 68.17 24.04 0% 0 0% 0 0% 0 0% 0%
20220328 24.89 24.89 24.04 24.29 -1.42% -0.21% 0% 4868 0.1185 81.56 24.34 0% 0 0% 0 0% 0 0% 0%
20220325 24.71 24.95 24.45 24.64 -0.28% -0.77% 0% 3303 0.082 55.73 24.83 0% 0 0% 0 0% 0 0% 0%
20220324 24.8 24.83 24.07 24.71 -0.52% 0.12% 0% 4125 0.1018 67.3 24.68 0% 0 0% 0 0% 0 0% 0%
20220323 25.05 25.08 24.73 24.84 0% -0.32% 0% 3543 0.0883 54.26 24.92 0% 0 0% 0 0% 0 0% 0%
20220322 24.82 25.24 24.58 24.84 0.08% -0.08% 0% 5499 0.1367 79.83 24.86 0% 0 0% 0 0% 0 0% 0%
20220321 24.42 24.93 24.4 24.82 0.73% 0.36% 0% 5565 0.1376 79.27 24.73 0% 0 0% 0 0% 0 0% 0%
20220318 24.34 24.79 24.13 24.64 1.19% 0.16% 0% 3967 0.0976 55.79 24.6 0% 0 0% 0 0% 0 0% 0%
20220317 24.11 24.8 24.03 24.35 1.37% -0.49% 0% 8239 0.2016 112.03 24.47 0% 0 0% 0 0% 0 0% 0%
20220316 23.92 24.18 22.72 24.02 3.05% 2.26% 0% 7602 0.1786 103.05 23.49 0% 0 0% 0 0% 0 0% 0%
20220315 24.6 24.79 23.3 23.31 -6.08% -3.24% 0% 6508 0.1568 92.07 24.09 0% 0 0% 0 0% 0 0% 0%
20220311 25.11 25.75 24.75 25.61 0.04% 1.83% 0% 5360 0.1348 78.17 25.15 0% 0 0% 0 0% 0 0% 0%
20220310 25.85 26.1 25.56 25.6 0.2% -1.01% 0% 4768 0.1233 70.49 25.86 0% 0 0% 0 0% 0 0% 0%
20220309 26.19 26.6 24.39 25.55 -1.96% 0.79% 0% 8454 0.2143 107.85 25.35 0% 0 0% 0 0% 0 0% 0%
20220308 26.9 27.14 26 26.06 -3.09% -1.66% 0% 6604 0.175 80.45 26.5 0% 0 0% 0 0% 0 0% 0%
20220307 27.53 27.53 26.84 26.89 -2.22% -0.55% 0% 5537 0.1497 70.37 27.04 0% 0 0% 0 0% 0 0% 0%
20220304 27.41 27.75 27.33 27.5 -0.15% -0.29% 0% 4793 0.1322 62.85 27.58 0% 0 0% 0 0% 0 0% 0%
20220303 27.68 27.83 27.4 27.54 -0.58% -0.29% 0% 5232 0.1445 70.1 27.62 0% 0 0% 0 0% 0 0% 0%
20220302 27.6 27.77 27.3 27.7 0.25% 0.65% 0% 4895 0.1347 64.18 27.52 0% 0 0% 0 0% 0 0% 0%
20220301 27.32 27.78 27.27 27.63 1.13% 0.22% 0% 5104 0.1407 65.92 27.57 0% 0 0% 0 0% 0 0% 0%
20220228 27.32 27.7 26.95 27.32 -1.01% 0.55% 0% 6672 0.1813 85.19 27.17 0% 0 0% 0 0% 0 0% 0%
20220225 27.62 27.99 27.45 27.6 0.69% -0.33% 0% 5579 0.1545 74.54 27.69 0% 0 0% 0 0% 0 0% 0%
20220224 28.04 28.32 27.11 27.41 -3.55% -1.12% 0% 12351 0.3424 155.71 27.72 0% 0 0% 0 0% 0 0% 0%
20220223 27.63 28.53 27.21 28.42 4.45% 1.57% 0% 14613 0.4088 198.66 27.98 0% 0 0% 0 0% 0 0% 0%
20220222 27.3 27.43 27.01 27.21 -1.13% -0.07% 0% 5010 0.1364 73.24 27.23 0% 0 0% 0 0% 0 0% 0%
20220221 27.12 27.57 26.94 27.52 1.47% 0.66% 0% 4463 0.122 46.32 27.34 0% 0 0% 0 0% 0 0% 0%
20220218 27.02 27.24 26.8 27.12 0.22% 0.48% 0% 4198 0.1133 32.72 26.99 0% 0 0% 0 0% 0 0% 0%
20220217 27.54 27.67 27.01 27.06 -1.74% -0.99% 0% 6820 0.1864 48.65 27.33 0% 0 0% 0 0% 0 0% 0%
20220216 27.2 27.54 27.2 27.54 1.4% 0.58% 0% 6259 0.1714 41.17 27.38 0% 0 0% 0 0% 0 0% 0%
20220215 27.1 27.3 26.85 27.16 0.3% 0.3% 0% 5302 0.1436 31.15 27.08 0% 0 0% 0 0% 0 0% 0%
20220214 26.89 27.37 26.19 27.08 0.56% 0.33% 0% 4802 0.1296 25.06 26.99 0% 0 0% 0 0% 0 0% 0%
20220211 27.85 27.85 26.92 26.93 -3.72% -1.14% 0% 10425 0.284 42.87 27.24 0% 0 0% 0 0% 0 0% 0%
20220210 28.41 28.53 27.71 27.97 -1.1% -0.18% 0% 7784 0.2181 28.34 28.02 0% 0 0% 0 0% 0 0% 0%
20220209 27.88 28.28 27.8 28.28 1.43% 0.57% 0% 7422 0.2087 25.89 28.12 0% 0 0% 0 0% 0 0% 0%
20211203 33.3 33.6 31.64 32.3 -1.73% -1.1% 0% 27424 0.8957 102.22 32.66 0% 0 0% 0 0% 0 0% 0%
20211202 32.18 34.76 32 32.87 2.33% -0.03% 0% 28932 0.9512 116.69 32.88 0% 0 0% 0 0% 0 0% 0%
20211201 31.5 32.5 31.42 32.12 0.09% 0.12% 0% 14392 0.4617 62.15 32.08 0% 0 0% 0 0% 0 0% 0%
20211130 32.66 32.87 31.88 32.09 -1.35% -0.4% 0% 15398 0.4961 69.3 32.22 0% 0 0% 0 0% 0 0% 0%
20211129 31.3 32.68 31.05 32.53 1.75% 1.56% 0% 18750 0.6005 86.93 32.03 0% 0 0% 0 0% 0 0% 0%
20211126 32.64 32.79 31.82 31.97 -2.53% -0.62% 0% 21124 0.6795 104.06 32.17 0% 0 0% 0 0% 0 0% 0%
20211125 34.5 34.5 32.26 32.8 -3.5% -0.91% 0% 47079 1.5585 258.09 33.1 0% 0 0% 0 0% 0 0% 0%
20211124 30.99 33.99 30.9 33.99 10% 2.84% 0% 40361 1.3341 287.27 33.05 0% 0 0% 0 0% 0 0% 0%
20211123 31.5 31.5 30.5 30.9 -2.09% -0.23% 0% 17451 0.5405 157.52 30.97 0% 0 0% 0 0% 0 0% 0%
20211122 29.87 32.01 29.58 31.56 5.98% 1.51% 0% 28748 0.8939 299.12 31.09 0% 0 0% 0 0% 0 0% 0%
20211119 29 29.99 28.8 29.78 3.37% 0.68% 0% 8138 0.2407 110.14 29.58 0% 0 0% 0 0% 0 0% 0%
20211118 29.62 29.85 28.73 28.81 -2.7% -1.2% 0% 6474 0.1888 92.56 29.16 0% 0 0% 0 0% 0 0% 0%
20211117 28.82 29.61 28.65 29.61 2.74% 0.85% 0% 5408 0.1588 82.02 29.36 0% 0 0% 0 0% 0 0% 0%
20211116 29.56 29.56 28.8 28.82 -2.83% -1.13% 0% 7399 0.2157 120.19 29.15 0% 0 0% 0 0% 0 0% 0%
20211115 29.12 29.75 29.05 29.66 1.85% 0.61% 0% 7370 0.2173 129.85 29.48 0% 0 0% 0 0% 0 0% 0%
20211112 28.67 29.16 28.51 29.12 1.68% 0.59% 0% 6390 0.185 120.84 28.95 0% 0 0% 0 0% 0 0% 0%
20211111 28.24 28.95 28.05 28.64 0.85% -0.14% 0% 6106 0.1751 124.42 28.68 0% 0 0% 0 0% 0 0% 0%
20211110 28.3 28.7 27.91 28.4 -0.11% 0.46% 0% 4428 0.1252 88.83 28.27 0% 0 0% 0 0% 0 0% 0%
20211109 28.1 28.48 28 28.43 0.82% 0.49% 0% 4118 0.1165 76.14 28.29 0% 0 0% 0 0% 0 0% 0%
20211108 28.02 28.26 27.9 28.2 -0.14% 0.57% 0% 3334 0.0935 61.62 28.04 0% 0 0% 0 0% 0 0% 0%
20211105 28.06 28.77 27.55 28.24 1.33% -0.07% 0% 4707 0.133 88.77 28.26 0% 0 0% 0 0% 0 0% 0%
20211104 27.39 28.05 27.18 27.87 1.9% 0.4% 0% 4870 0.1352 90.72 27.76 0% 0 0% 0 0% 0 0% 0%
20211103 27 27.75 27 27.35 0.33% -0.11% 0% 2710 0.0742 44.74 27.38 0% 0 0% 0 0% 0 0% 0%
20211102 27.5 28.2 27.1 27.26 -0.76% -1.45% 0% 5376 0.1487 89.3 27.66 0% 0 0% 0 0% 0 0% 0%
20211101 26.98 27.75 26.83 27.47 1.85% 0.11% 0% 3663 0.1005 62.09 27.44 0% 0 0% 0 0% 0 0% 0%
20211029 26.7 27.14 26.63 26.97 1.09% 0.04% 0% 3491 0.0941 59.2 26.96 0% 0 0% 0 0% 0 0% 0%
20211028 27.9 27.95 26.65 26.68 -4.65% -0.85% 0% 6859 0.1846 116.15 26.91 0% 0 0% 0 0% 0 0% 0%
20211027 29.5 29.52 27.98 27.98 -5.22% -1.51% 0% 9181 0.2608 178.17 28.41 0% 0 0% 0 0% 0 0% 0%
20211026 29.4 29.87 29.32 29.52 -0.71% 0.1% 0% 4038 0.1191 89.72 29.49 0% 0 0% 0 0% 0 0% 0%
20211025 29.56 29.75 29.35 29.73 -0.13% 0.47% 0% 3413 0.101 78.85 29.59 0% 0 0% 0 0% 0 0% 0%
20211022 30.09 30.5 29.77 29.77 -1.75% -0.96% 0% 5000 0.1503 117.18 30.06 0% 0 0% 0 0% 0 0% 0%
20211021 29.9 31.18 29.83 30.3 2.43% -0.79% 0% 10193 0.3113 250.52 30.54 0% 0 0% 0 0% 0 0% 0%
20211020 29.5 29.77 29.35 29.58 0% 0.2% 0% 2602 0.0768 76.84 29.52 0% 0 0% 0 0% 0 0% 0%
20211019 30.01 30.2 29.5 29.58 -1.83% -0.87% 0% 3532 0.1054 99.9 29.84 0% 0 0% 0 0% 0 0% 0%
20211018 29.9 30.46 29.8 30.13 0.67% 0.2% 0% 2491 0.0749 70.81 30.07 0% 0 0% 0 0% 0 0% 0%
20211015 29.79 30.38 29.53 29.93 -0.63% -0.66% 0% 3070 0.0925 78.96 30.13 0% 0 0% 0 0% 0 0% 0%
20211014 30 30.21 29.78 30.12 0.23% 0.1% 0% 2263 0.0681 54.83 30.09 0% 0 0% 0 0% 0 0% 0%
20211013 29.23 30.33 29.23 30.05 2.21% 0.37% 0% 4302 0.1288 98.17 29.94 0% 0 0% 0 0% 0 0% 0%
20211012 29.88 29.88 29.21 29.4 -1.41% -0.03% 0% 2900 0.0853 65.65 29.41 0% 0 0% 0 0% 0 0% 0%
20211011 29.9 29.99 29.56 29.82 -0.2% -0.07% 0% 3345 0.0998 73.22 29.84 0% 0 0% 0 0% 0 0% 0%
20211008 29.36 30.1 29.36 29.88 1.81% 0.4% 0% 3357 0.0999 69.15 29.76 0% 0 0% 0 0% 0 0% 0%
20210930 29.11 29.5 29.09 29.35 0.89% 0.2% 0% 2311 0.0677 45.05 29.29 0% 0 0% 0 0% 0 0% 0%
20210929 29.52 29.52 29.08 29.09 -1.59% -0.34% 0% 4316 0.126 76.06 29.19 0% 0 0% 0 0% 0 0% 0%
20210928 29.75 29.93 29.52 29.56 -0.54% -0.27% 0% 3445 0.1021 59.63 29.64 0% 0 0% 0 0% 0 0% 0%
20210927 30.69 30.77 29.63 29.72 -3.03% -1.1% 0% 5365 0.1612 85.44 30.05 0% 0 0% 0 0% 0 0% 0%
20210924 30.45 30.86 30.37 30.65 0.46% 0% 0% 4845 0.1485 76.75 30.65 0% 0 0% 0 0% 0 0% 0%
20210923 30.46 30.65 30.41 30.51 0.2% -0.16% 0% 4113 0.1257 62.39 30.56 0% 0 0% 0 0% 0 0% 0%
20210922 30 30.46 29.66 30.45 1.23% 0.79% 0% 3572 0.1079 51.9 30.21 0% 0 0% 0 0% 0 0% 0%
20210917 30.27 30.48 29.86 30.08 -0.4% 0.03% 0% 4419 0.1329 60.79 30.07 0% 0 0% 0 0% 0 0% 0%
20210916 30.78 30.78 30.16 30.2 -1.15% -0.79% 0% 5223 0.159 40.45 30.44 0% 0 0% 0 0% 0 0% 0%
20210915 30.7 30.92 30.3 30.55 -0.46% -0.13% 0% 4387 0.1342 24.75 30.59 0% 0 0% 0 0% 0 0% 0%
20210914 30.9 31.11 30.45 30.69 -0.94% -0.52% 0% 5877 0.1813 25.17 30.85 0% 0 0% 0 0% 0 0% 0%
20210913 31.12 31.26 30.84 30.98 -0.8% 0.06% 0% 4748 0.147 20.03 30.96 0% 0 0% 0 0% 0 0% 0%
20210910 31.29 31.38 30.76 31.23 0.84% 0.32% 0% 8506 0.2648 35.34 31.13 0% 0 0% 0 0% 0 0% 0%
20210909 31.43 31.43 30.92 30.97 -1.46% -0.42% 0% 7058 0.2195 29.44 31.1 0% 0 0% 0 0% 0 0% 0%
20210908 31.68 31.78 31.24 31.43 -0.54% 0.13% 0% 7092 0.2226 29.82 31.39 0% 0 0% 0 0% 0 0% 0%
20210907 31.48 31.75 31.35 31.6 0.25% 0.19% 0% 5581 0.176 23.7 31.54 0% 0 0% 0 0% 0 0% 0%
20210906 31.38 31.69 31.1 31.52 0.45% 0.13% 0% 6738 0.2121 27.54 31.48 0% 0 0% 0 0% 0 0% 0%
20210729 32.78 34.94 32.48 34.6 4.94% 1.91% 0% 54963 1.8659 238.02 33.95 0% 0 0% 0 0% 0 0% 0%
20210728 33.28 33.38 31.6 32.97 -1.43% 1.63% 0% 51216 1.6615 265.57 32.44 0% 0 0% 0 0% 0 0% 0%
20210727 30.49 33.45 30.41 33.45 10% 2.26% 0% 58991 1.9294 404.68 32.71 0% 0 0% 0 0% 0 0% 0%
20210726 30.68 31.14 30.01 30.41 -0.85% -0.72% 0% 10721 0.3284 105.69 30.63 0% 0 0% 0 0% 0 0% 0%
20210723 30.49 31.08 30.25 30.67 0.72% -0.23% 0% 9943 0.3056 102.12 30.74 0% 0 0% 0 0% 0 0% 0%
20210722 30.06 30.7 29.8 30.45 1.23% 0.36% 0% 7834 0.2377 82.16 30.34 0% 0 0% 0 0% 0 0% 0%
20210721 30.49 30.52 30.01 30.08 -0.82% -0.33% 0% 7703 0.2325 81.15 30.18 0% 0 0% 0 0% 0 0% 0%
20210720 30.4 30.79 30.1 30.33 -1.53% -0.1% 0% 6749 0.2049 73.26 30.36 0% 0 0% 0 0% 0 0% 0%
20210719 29.53 31.47 29.01 30.8 4.41% 2.29% 0% 15562 0.4685 164.42 30.11 0% 0 0% 0 0% 0 0% 0%
20210716 30.35 30.49 29.4 29.5 -2.8% -1.47% 0% 11937 0.3574 140.14 29.94 0% 0 0% 0 0% 0 0% 0%
20210715 31.13 31.15 30.16 30.35 -2.47% -0.49% 0% 9857 0.3006 126.43 30.5 0% 0 0% 0 0% 0 0% 0%
20210714 31.06 31.38 31.02 31.12 -0.51% -0.13% 0% 5677 0.1769 71.1 31.16 0% 0 0% 0 0% 0 0% 0%
20210713 31.55 31.61 31.04 31.28 -1.42% 0.13% 0% 9041 0.2824 108.02 31.24 0% 0 0% 0 0% 0 0% 0%
20210712 31.55 31.85 31.55 31.73 0.73% 0.13% 0% 7487 0.2373 87.06 31.69 0% 0 0% 0 0% 0 0% 0%
20210709 31.4 31.7 31.15 31.5 0.35% 0.16% 0% 7684 0.2417 85.07 31.45 0% 0 0% 0 0% 0 0% 0%
20210708 31.5 31.58 31.24 31.39 -0.03% -0.03% 0% 6672 0.2095 66.82 31.4 0% 0 0% 0 0% 0 0% 0%
20210707 31.17 31.6 31.04 31.4 0.51% 0.1% 0% 5439 0.1706 49.69 31.37 0% 0 0% 0 0% 0 0% 0%
20210706 31.46 31.6 30.91 31.24 -0.7% 0.22% 0% 8193 0.2554 65.53 31.17 0% 0 0% 0 0% 0 0% 0%
20210705 31.01 31.48 31.01 31.46 1.61% 0.48% 0% 5577 0.1746 43.6 31.31 0% 0 0% 0 0% 0 0% 0%
20210702 30.9 31.21 30.81 30.96 0.03% -0.1% 0% 6141 0.1903 44.64 30.99 0% 0 0% 0 0% 0 0% 0%
20210701 32.13 32.23 30.95 30.95 -3.73% -1.71% 0% 13190 0.4153 90.34 31.49 0% 0 0% 0 0% 0 0% 0%
20210630 31.78 32.4 31.7 32.15 1.52% 0.12% 0% 9604 0.3084 63.91 32.11 0% 0 0% 0 0% 0 0% 0%
20210629 32.53 32.62 31.58 31.67 -2.94% -1.28% 0% 12274 0.3938 75.52 32.08 0% 0 0% 0 0% 0 0% 0%
20210628 32.83 32.97 32.22 32.63 -0.28% 0% 0% 10728 0.3501 69.38 32.63 0% 0 0% 0 0% 0 0% 0%
20210625 33.22 33.72 32.43 32.72 -1.53% -0.64% 0% 15932 0.5246 103.8 32.93 0% 0 0% 0 0% 0 0% 0%
20210624 33.41 33.8 32.78 33.23 -0.24% -0.09% 0% 15116 0.5027 102.63 33.26 0% 0 0% 0 0% 0 0% 0%
20210623 32.71 33.8 32.45 33.31 2.08% 0.45% 0% 19048 0.6317 130.02 33.16 0% 0 0% 0 0% 0 0% 0%
20210622 33.22 33.26 32.45 32.63 -0.97% -0.12% 0% 10874 0.3553 72.51 32.67 0% 0 0% 0 0% 0 0% 0%
20210621 32.56 33.12 32.11 32.95 1.2% 0.58% 0% 12873 0.4217 85.73 32.76 0% 0 0% 0 0% 0 0% 0%
20210618 33.2 33.45 32.26 32.56 -1.78% -0.18% 0% 15769 0.5144 106.08 32.62 0% 0 0% 0 0% 0 0% 0%
20210617 32.12 33.19 31.92 33.15 2% 1.19% 0% 19625 0.6429 138.21 32.76 0% 0 0% 0 0% 0 0% 0%
20210616 31.3 33.15 31.3 32.5 3.08% -0.43% 0% 20966 0.6844 151.03 32.64 0% 0 0% 0 0% 0 0% 0%
20210615 31.97 32.09 31.28 31.53 -0.85% -0.44% 0% 6485 0.2054 47.52 31.67 0% 0 0% 0 0% 0 0% 0%
20210611 32.5 32.63 31.61 31.8 -1.67% -0.66% 0% 10328 0.3306 74.65 32.01 0% 0 0% 0 0% 0 0% 0%
20210610 32.93 32.93 32.13 32.34 -1.04% -0.03% 0% 10518 0.3403 76.63 32.35 0% 0 0% 0 0% 0 0% 0%
20210609 33.15 33.55 32.48 32.68 -1.68% -0.55% 0% 13327 0.4379 97.57 32.86 0% 0 0% 0 0% 0 0% 0%
20210608 32.4 34.25 32.19 33.24 1.84% 0.39% 0% 19972 0.6613 154.37 33.11 0% 0 0% 0 0% 0 0% 0%
20210607 32.12 32.85 32.12 32.64 1.87% 0.37% 0% 10661 0.3467 88.51 32.52 0% 0 0% 0 0% 0 0% 0%
20210604 32.32 32.73 31.9 32.04 0.12% -0.59% 0% 10774 0.3472 92.27 32.23 0% 0 0% 0 0% 0 0% 0%
20210603 32.42 32.5 31.92 32 -0.71% -0.59% 0% 9162 0.2949 79.71 32.19 0% 0 0% 0 0% 0 0% 0%
20210602 32.19 32.56 31.6 32.23 0.44% 0.09% 0% 15241 0.4908 126.92 32.2 0% 0 0% 0 0% 0 0% 0%
20210601 31.84 32.49 31.57 32.09 0.82% -0.22% 0% 14595 0.4694 129.45 32.16 0% 0 0% 0 0% 0 0% 0%
20210531 31 31.85 30.98 31.83 2.35% 0.95% 0% 10274 0.3239 94.48 31.53 0% 0 0% 0 0% 0 0% 0%
20210528 31.58 31.65 30.93 31.1 -1.83% -0.51% 0% 11466 0.3584 105.16 31.26 0% 0 0% 0 0% 0 0% 0%
20210527 31 32 31 31.68 1.57% 0.03% 0% 12991 0.4114 123.42 31.67 0% 0 0% 0 0% 0 0% 0%
20210526 30.78 31.25 30.74 31.19 0.84% 0.29% 0% 8100 0.2519 77.67 31.1 0% 0 0% 0 0% 0 0% 0%
20210525 30.75 31.28 30.41 30.93 0.59% 0.52% 0% 9869 0.3037 92.06 30.77 0% 0 0% 0 0% 0 0% 0%
20210524 30.39 30.75 30.38 30.75 1.22% 0.49% 0% 7229 0.2212 67.95 30.6 0% 0 0% 0 0% 0 0% 0%
20210521 30.78 30.78 30.26 30.38 -1.36% -0.23% 0% 9416 0.2867 84.97 30.45 0% 0 0% 0 0% 0 0% 0%
20210520 32.02 32.02 30.8 30.8 -3.78% -1.53% 0% 15346 0.48 141.68 31.28 0% 0 0% 0 0% 0 0% 0%
20210519 32.72 32.84 32.45 32.51 -0.94% -0.37% 0% 7909 0.2581 81.4 32.63 0% 0 0% 0 0% 0 0% 0%
20210518 32.58 32.87 32.23 32.82 0.74% 0.37% 0% 8762 0.2865 81.32 32.7 0% 0 0% 0 0% 0 0% 0%
20210517 32.6 32.8 32 32.58 -0.67% 0.68% 0% 9379 0.3035 81.04 32.36 0% 0 0% 0 0% 0 0% 0%
20210514 32.9 32.95 32.4 32.8 0.86% 0.18% 0% 8824 0.2889 74.75 32.74 0% 0 0% 0 0% 0 0% 0%
20210513 32.41 33.22 32.11 32.52 -0.49% -0.58% 0% 10000 0.3271 69.93 32.71 0% 0 0% 0 0% 0 0% 0%
20210512 32.2 32.75 31.86 32.68 1.05% 0.96% 0% 9469 0.3065 58.86 32.37 0% 0 0% 0 0% 0 0% 0%
20210511 31.95 32.4 31.77 32.34 0.84% 0.62% 0% 8034 0.2582 44.48 32.14 0% 0 0% 0 0% 0 0% 0%
20210510 32.57 32.98 31.74 32.07 -1.54% 0.16% 0% 10171 0.3257 49.78 32.02 0% 0 0% 0 0% 0 0% 0%
20210507 32.51 32.98 32.3 32.57 0.56% -0.03% 0% 9239 0.301 39.04 32.58 0% 0 0% 0 0% 0 0% 0%
20210506 31.93 32.47 31.7 32.39 1.44% 0.37% 0% 8251 0.2663 32.98 32.27 0% 0 0% 0 0% 0 0% 0%
20210430 33.05 33.26 31.66 31.93 -4% -0.62% 0% 19375 0.6226 71.39 32.13 0% 0 0% 0 0% 0 0% 0%
20210429 33.48 34.59 33.2 33.26 -2.18% -1.36% 0% 14235 0.48 52.35 33.72 0% 0 0% 0 0% 0 0% 0%
20210428 33.85 34.27 33.5 34 0.44% 0.21% 0% 12448 0.4223 44.24 33.93 0% 0 0% 0 0% 0 0% 0%
20210427 36.5 36.73 33.85 33.85 -8.91% -3.01% 0% 31234 1.0901 104.24 34.9 0% 0 0% 0 0% 0 0% 0%
20210426 36.75 37.68 35.56 37.16 0.24% 1.59% 0% 23090 0.8447 76.81 36.58 0% 0 0% 0 0% 0 0% 0%
20210423 38.18 38.45 37.07 37.07 -2.65% -1.15% 0% 23350 0.8757 65.54 37.5 0% 0 0% 0 0% 0 0% 0%
20210422 37.86 38.26 37.51 38.08 -0.1% 0.45% 0% 25538 0.9682 65.12 37.91 0% 0 0% 0 0% 0 0% 0%
20210421 36.39 38.5 36.08 38.12 3.42% 1.22% 0% 37697 1.4197 88.42 37.66 0% 0 0% 0 0% 0 0% 0%
20210416 36.01 36.8 35.78 36.19 0.11% -0.22% 0% 16814 0.6099 32.94 36.27 0% 0 0% 0 0% 0 0% 0%
20210415 37.52 37.93 35.8 36.15 -3.57% -0.3% 0% 23670 0.8583 41.83 36.26 0% 0 0% 0 0% 0 0% 0%
20210414 36.55 37.75 36 37.49 3.22% 0.94% 0% 26736 0.9931 48.62 37.14 0% 0 0% 0 0% 0 0% 0%
20210413 36.62 37.18 36.15 36.32 -1.36% -0.87% 0% 21531 0.7888 39.34 36.64 0% 0 0% 0 0% 0 0% 0%
20210412 37.85 38.12 36.35 36.82 -2.59% -0.78% 0% 33169 1.231 62.17 37.11 0% 0 0% 0 0% 0 0% 0%
20210409 37.8 38.7 37.22 37.8 -1.02% 0.03% 0% 40436 1.5279 71.94 37.79 0% 0 0% 0 0% 0 0% 0%
20210408 39.7 42.86 38 38.19 -2.58% -4.67% 0% 76668 3.0717 138.48 40.06 0% 0 0% 0 0% 0 0% 0%
20210407 37.38 39.29 37.23 39.2 4.12% 2.4% 0% 58975 2.2575 98.64 38.28 0% 0 0% 0 0% 0 0% 0%
20210406 38.58 39 37.42 37.65 -1.7% -0.66% 0% 53427 2.0251 80.78 37.9 0% 0 0% 0 0% 0 0% 0%
20210402 37.98 39.78 37.21 38.3 1.51% -0.98% 0% 98903 3.8258 125.34 38.68 0% 0 0% 0 0% 0 0% 0%
20210401 34.18 37.73 33.55 37.73 10% 0.88% 0% 66644 2.4928 92.62 37.4 0% 0 0% 0 0% 0 0% 0%
20210330 35.5 35.7 33.9 34.2 -5.16% -0.67% 0% 20897 0.7195 29.59 34.43 0% 0 0% 0 0% 0 0% 0%
20210329 35.8 36.1 35.2 36.06 1.81% 0.78% 0% 17487 0.6256 26.51 35.78 0% 0 0% 0 0% 0 0% 0%
20210326 36.16 36.21 35.3 35.42 -1.69% -0.67% 0% 15480 0.552 23.91 35.66 0% 0 0% 0 0% 0 0% 0%
20201215 42 46.57 41.68 46.57 9.99% 3.77% 0% 61262 2.7492 111.75 44.88 0% 0 0% 0 0% 0 0% 0%
20201214 42.88 43.38 41.68 42.34 -4.1% -0.14% 0% 60309 2.5572 105.2 42.4 0% 0 0% 0 0% 0 0% 0%
20201211 47.07 47.29 44.15 44.15 -10.01% -1.91% 0% 86602 3.898 160.61 45.01 0% 0 0% 0 0% 0 0% 0%
20201210 50 52.8 49.06 49.06 -10% -2.64% 0% 90615 4.566 207.65 50.39 0% 0 0% 0 0% 0 0% 0%
20201209 51 55.9 48.2 54.51 7.05% 4.93% 0% 146090 7.5887 435.82 51.95 0% 0 0% 0 0% 0 0% 0%
20201208 50.92 50.92 50.92 50.92 10% -0.02% 0% 6207 0.3161 111.19 50.93 0% 0 0% 0 0% 0 0% 0%
20201207 46.29 46.29 46.29 46.29 10% -0.04% 0% 1002 0.0464 16.4 46.31 0% 0 0% 0 0% 0 0% 0%
20201204 42.08 42.08 42.08 42.08 10.01% 0.14% 0% 933 0.0392 9.33 42.02 0% 0 0% 0 0% 0 0% 0%
20201203 31.87 38.25 31.87 38.25 44.01% 0.42% 0% 1515 0.0577 7 38.09 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