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. 前沿生物688221
    4. 返回上一页 刷新
股票代码（例：sh688221）       518条   (进入前沿生物股票专站) 前沿生物股票成本分析
相关股票: 迈瑞医疗  恒瑞医药  药明康德  百济神州  爱尔眼科  片仔癀  智飞生物  云南白药  联影医疗  复星医药  同仁堂  华东医药  上海医药  万泰生物  泰格医药  长春高新  凯莱英  康龙化成  新产业  新 和 成  白云山  华润三九  上海莱士  科伦药业  天坛生物  华兰生物  百利天恒  以岭药业  人福医药  沃森生物  君实生物  华厦眼科  益丰药房  丽珠集团  鱼跃医疗  荣昌生物  信立泰  康泰生物  东阿阿胶  乐普医疗  九州通  金域医学  华大智造  
相关股吧: 300760股吧 600276股吧 603259股吧 688235股吧 300015股吧 600436股吧 300122股吧 000538股吧 688271股吧 600196股吧 600085股吧 000963股吧 601607股吧 603392股吧 300347股吧 000661股吧 002821股吧 300759股吧 300832股吧 002001股吧 600332股吧 000999股吧 002252股吧 002422股吧 600161股吧 002007股吧 688506股吧 002603股吧 600079股吧 300142股吧 688180股吧 301267股吧 603939股吧 000513股吧 002223股吧 688331股吧 002294股吧 300601股吧 000423股吧 300003股吧 600998股吧 603882股吧 688114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 10.83 11.05 10.74 10.98 1.67% 9881.82% 0% 3831004 0.419 113.51 0.11 0% 0 0% 0 0% 0 0% 0%
20230927 10.64 10.86 10.6 10.8 1.6% 9718.18% 0% 3667020 0.3949 113.99 0.11 0% 0 0% 0 0% 0 0% 0%
20230926 10.81 10.89 10.61 10.63 -1.48% 9563.64% 0% 2254624 0.2414 72.09 0.11 0% 0 0% 0 0% 0 0% 0%
20230925 10.62 10.91 10.6 10.79 1.41% 9709.09% 0% 3548224 0.3835 109.58 0.11 0% 0 0% 0 0% 0 0% 0%
20230922 10.44 10.64 10.3 10.64 1.92% 9999.99% 0% 2116021 0.2219 62.56 0.1 0% 0 0% 0 0% 0 0% 0%
20230921 10.55 10.6 10.4 10.44 -1.69% 9999.99% 0% 2131734 0.2234 64.91 0.1 0% 0 0% 0 0% 0 0% 0%
20230920 10.67 10.83 10.58 10.62 -0.56% 9554.55% 0% 1784963 0.1909 54.19 0.11 0% 0 0% 0 0% 0 0% 0%
20230919 10.8 10.8 10.59 10.68 -0.09% 9609.09% 0% 2053077 0.2195 60.88 0.11 0% 0 0% 0 0% 0 0% 0%
20230918 10.6 10.78 10.52 10.69 0.85% 9618.18% 0% 2594315 0.2771 78.5 0.11 0% 0 0% 0 0% 0 0% 0%
20230915 10.49 10.71 10.25 10.6 3.01% 9536.36% 0% 3454738 0.3646 102.9 0.11 0% 0 0% 0 0% 0 0% 0%
20230914 10.48 10.54 10.2 10.29 -0.77% 9999.99% 0% 1977795 0.2043 62.16 0.1 0% 0 0% 0 0% 0 0% 0%
20230913 10.69 10.69 10.26 10.37 -2.35% 9999.99% 0% 2498156 0.2601 76.74 0.1 0% 0 0% 0 0% 0 0% 0%
20230912 10.48 10.73 10.42 10.62 1.92% 9554.55% 0% 3526827 0.3733 102.47 0.11 0% 0 0% 0 0% 0 0% 0%
20230911 10.04 10.53 9.98 10.42 4.41% 9999.99% 0% 3797793 0.3924 104.54 0.1 0% 0 0% 0 0% 0 0% 0%
20230908 9.91 10.07 9.91 9.98 -0.1% 9880% 0% 1121577 0.1123 30.14 0.1 0% 0 0% 0 0% 0 0% 0%
20230907 10.29 10.32 9.97 9.99 -2.63% 9890% 0% 2482118 0.2504 65.88 0.1 0% 0 0% 0 0% 0 0% 0%
20230906 10.36 10.38 10.25 10.26 -0.97% 9999.99% 0% 2193586 0.2258 61.25 0.1 0% 0 0% 0 0% 0 0% 0%
20230905 10.49 10.54 10.34 10.36 -0.96% 9999.99% 0% 1214088 0.1262 34.21 0.1 0% 0 0% 0 0% 0 0% 0%
20230904 10.44 10.51 10.31 10.46 0.29% 9999.99% 0% 2224480 0.2315 58.17 0.1 0% 0 0% 0 0% 0 0% 0%
20230901 10.53 10.55 10.32 10.43 -0.48% 9999.99% 0% 1680917 0.175 44.63 0.1 0% 0 0% 0 0% 0 0% 0%
20230831 10.53 10.54 10.3 10.48 -0.19% 9999.99% 0% 2246531 0.2343 58.17 0.1 0% 0 0% 0 0% 0 0% 0%
20230830 10.29 10.54 10.26 10.5 2.04% 9999.99% 0% 3439565 0.3592 89.16 0.1 0% 0 0% 0 0% 0 0% 0%
20230829 9.87 10.36 9.78 10.29 4.26% 9999.99% 0% 3617997 0.3667 102.22 0.1 0% 0 0% 0 0% 0 0% 0%
20230828 10.17 10.21 9.81 9.87 1.75% 9770% 0% 3302247 0.33 91.63 0.1 0% 0 0% 0 0% 0 0% 0%
20230825 9.82 9.93 9.63 9.7 -1.92% 9600% 0% 1974450 0.1928 48.54 0.1 0% 0 0% 0 0% 0 0% 0%
20230824 10.01 10.05 9.77 9.89 -0.8% 9790% 0% 1952763 0.1934 42.39 0.1 0% 0 0% 0 0% 0 0% 0%
20230823 10.25 10.25 9.93 9.97 -2.64% 9870% 0% 2445585 0.2461 53.94 0.1 0% 0 0% 0 0% 0 0% 0%
20230822 10.55 10.68 10.07 10.24 -3.03% 9999.99% 0% 3900621 0.4003 83.45 0.1 0% 0 0% 0 0% 0 0% 0%
20230821 10.7 10.79 10.54 10.56 -1.49% 9500% 0% 2206539 0.2348 51.82 0.11 0% 0 0% 0 0% 0 0% 0%
20230818 10.98 11.02 10.71 10.72 -2.01% 9645.45% 0% 2521115 0.2738 59.64 0.11 0% 0 0% 0 0% 0 0% 0%
20230817 11.07 11.13 10.8 10.94 -1.26% 9845.45% 0% 2713543 0.296 65.91 0.11 0% 0 0% 0 0% 0 0% 0%
20230816 10.91 11.43 10.91 11.08 0.82% 9972.73% 0% 4383365 0.4931 113.66 0.11 0% 0 0% 0 0% 0 0% 0%
20230815 11.1 11.1 10.85 10.99 -0.27% 9890.91% 0% 2679296 0.294 73.4 0.11 0% 0 0% 0 0% 0 0% 0%
20230814 11.12 11.38 10.88 11.02 -1.69% 9918.18% 0% 4071652 0.4477 115.71 0.11 0% 0 0% 0 0% 0 0% 0%
20230811 10.91 11.4 10.82 11.21 3.41% 9999.99% 0% 6951507 0.7793 214.1 0.11 0% 0 0% 0 0% 0 0% 0%
20230810 10.83 10.95 10.78 10.84 -0.37% 9754.55% 0% 1586417 0.1718 62.28 0.11 0% 0 0% 0 0% 0 0% 0%
20230809 10.65 10.99 10.56 10.88 2.74% 9790.91% 0% 4420248 0.4799 172.88 0.11 0% 0 0% 0 0% 0 0% 0%
20230808 10.61 10.67 10.46 10.59 0.57% 9527.27% 0% 1363301 0.1441 52.17 0.11 0% 0 0% 0 0% 0 0% 0%
20230807 10.83 10.87 10.5 10.53 -2.77% 9472.73% 0% 2746632 0.2914 104.69 0.11 0% 0 0% 0 0% 0 0% 0%
20230804 10.99 10.99 10.82 10.83 -0.91% 9745.45% 0% 1492787 0.1626 62.42 0.11 0% 0 0% 0 0% 0 0% 0%
20230803 10.83 11 10.82 10.93 0.74% 9836.36% 0% 1195185 0.1306 50.13 0.11 0% 0 0% 0 0% 0 0% 0%
20230802 10.94 10.98 10.83 10.85 -0.91% 9763.64% 0% 1268675 0.1382 50.31 0.11 0% 0 0% 0 0% 0 0% 0%
20230801 10.99 11.13 10.88 10.95 -0.36% 9854.55% 0% 1891680 0.2078 76.75 0.11 0% 0 0% 0 0% 0 0% 0%
20230731 11.03 11.12 10.95 10.99 -0.36% 9890.91% 0% 1940663 0.2141 82.06 0.11 0% 0 0% 0 0% 0 0% 0%
20230728 10.85 11.06 10.78 11.03 1.47% 9927.27% 0% 1515232 0.1657 64.77 0.11 0% 0 0% 0 0% 0 0% 0%
20230727 11 11.02 10.83 10.87 -1% 9781.82% 0% 1624201 0.1774 68.79 0.11 0% 0 0% 0 0% 0 0% 0%
20230726 10.96 11.08 10.91 10.98 0.37% 9881.82% 0% 1683156 0.1851 73.39 0.11 0% 0 0% 0 0% 0 0% 0%
20230725 10.88 10.96 10.83 10.94 1.39% 9845.45% 0% 1483537 0.1618 63.41 0.11 0% 0 0% 0 0% 0 0% 0%
20230724 10.76 10.9 10.66 10.79 0.75% 9709.09% 0% 1137625 0.1231 47.42 0.11 0% 0 0% 0 0% 0 0% 0%
20230721 10.61 10.82 10.46 10.71 0.94% 9636.36% 0% 1684901 0.1805 69.5 0.11 0% 0 0% 0 0% 0 0% 0%
20230720 10.71 10.76 10.6 10.61 -0.38% 9545.45% 0% 1350950 0.1441 55.3 0.11 0% 0 0% 0 0% 0 0% 0%
20230719 10.74 10.81 10.63 10.65 -0.75% 9581.82% 0% 1019833 0.1091 43.4 0.11 0% 0 0% 0 0% 0 0% 0%
20230718 10.82 10.84 10.68 10.73 -0.46% 9654.55% 0% 1088467 0.117 43.06 0.11 0% 0 0% 0 0% 0 0% 0%
20230717 10.85 10.95 10.61 10.78 -0.19% 9700% 0% 1637247 0.1758 58.31 0.11 0% 0 0% 0 0% 0 0% 0%
20230714 10.92 10.95 10.77 10.8 -1.19% 9718.18% 0% 1563968 0.1698 54.71 0.11 0% 0 0% 0 0% 0 0% 0%
20230713 11 11.05 10.93 10.93 -0.09% 9836.36% 0% 1169528 0.1284 39.41 0.11 0% 0 0% 0 0% 0 0% 0%
20230712 11.02 11.14 10.94 10.94 -1.35% 9845.45% 0% 1471488 0.1622 52.15 0.11 0% 0 0% 0 0% 0 0% 0%
20230711 10.8 11.11 10.7 11.09 3.16% 9981.82% 0% 1946623 0.2136 64.69 0.11 0% 0 0% 0 0% 0 0% 0%
20230710 10.8 10.91 10.68 10.75 0.09% 9672.73% 0% 1188278 0.1284 38.45 0.11 0% 0 0% 0 0% 0 0% 0%
20230707 10.88 10.9 10.71 10.74 -1.29% 9663.64% 0% 1511724 0.1629 45.46 0.11 0% 0 0% 0 0% 0 0% 0%
20230706 11.02 11.1 10.83 10.88 -1.18% 9790.91% 0% 1649024 0.1798 48.59 0.11 0% 0 0% 0 0% 0 0% 0%
20230705 11.1 11.18 10.96 11.01 -0.99% 9909.09% 0% 2536674 0.2807 63.62 0.11 0% 0 0% 0 0% 0 0% 0%
20230704 10.89 11.15 10.77 11.12 2.3% 9999.99% 0% 3411855 0.3758 92.95 0.11 0% 0 0% 0 0% 0 0% 0%
20230703 10.7 10.92 10.66 10.87 1.97% 9781.82% 0% 2250212 0.2434 61.42 0.11 0% 0 0% 0 0% 0 0% 0%
20230630 10.42 10.72 10.34 10.66 2.6% 9590.91% 0% 2704867 0.288 71.68 0.11 0% 0 0% 0 0% 0 0% 0%
20230629 10.34 10.48 10.26 10.39 0.87% 9999.99% 0% 1797688 0.1873 46.06 0.1 0% 0 0% 0 0% 0 0% 0%
20230628 10.44 10.44 10.21 10.3 -0.87% 9999.99% 0% 1580735 0.1627 38.05 0.1 0% 0 0% 0 0% 0 0% 0%
20230627 10.22 10.45 10.18 10.39 1.66% 9999.99% 0% 1600212 0.1658 33.72 0.1 0% 0 0% 0 0% 0 0% 0%
20230626 10.25 10.37 10.13 10.22 -0.58% 9999.99% 0% 1858193 0.1901 31.84 0.1 0% 0 0% 0 0% 0 0% 0%
20230621 10.52 10.56 10.27 10.28 -2.37% 9999.99% 0% 2541279 0.2638 42.06 0.1 0% 0 0% 0 0% 0 0% 0%
20230620 10.74 10.82 10.53 10.53 -2.05% 9472.73% 0% 2962603 0.3142 49.91 0.11 0% 0 0% 0 0% 0 0% 0%
20230619 10.78 10.84 10.72 10.75 -0.56% 9672.73% 0% 1785566 0.1921 30.26 0.11 0% 0 0% 0 0% 0 0% 0%
20230616 10.87 10.9 10.74 10.81 -0.37% 9727.27% 0% 1989949 0.215 32.9 0.11 0% 0 0% 0 0% 0 0% 0%
20230615 10.85 10.92 10.67 10.85 0.56% 9763.64% 0% 1971696 0.2131 32.48 0.11 0% 0 0% 0 0% 0 0% 0%
20230614 10.83 10.87 10.7 10.79 -0.28% 9709.09% 0% 1815600 0.1958 29.31 0.11 0% 0 0% 0 0% 0 0% 0%
20230613 10.98 10.98 10.77 10.82 -1.37% 9736.36% 0% 1832606 0.1985 28.61 0.11 0% 0 0% 0 0% 0 0% 0%
20230612 11.29 11.29 10.72 10.97 -1.97% 9872.73% 0% 3920888 0.4272 60.53 0.11 0% 0 0% 0 0% 0 0% 0%
20230609 11.17 11.26 11.01 11.19 0.72% 9999.99% 0% 1738089 0.1943 28.05 0.11 0% 0 0% 0 0% 0 0% 0%
20230608 11.23 11.29 11.09 11.11 -1.42% 9999.99% 0% 2238640 0.2496 42.6 0.11 0% 0 0% 0 0% 0 0% 0%
20230607 11.37 11.42 11.24 11.27 -0.7% 9999.99% 0% 2230629 0.2518 43.22 0.11 0% 0 0% 0 0% 0 0% 0%
20230606 11.63 11.63 11.33 11.35 -2.41% 9999.99% 0% 3037409 0.3475 56.83 0.11 0% 0 0% 0 0% 0 0% 0%
20230605 11.86 11.86 11.58 11.63 -1.86% 9591.67% 0% 2626549 0.3059 43.72 0.12 0% 0 0% 0 0% 0 0% 0%
20230602 11.81 11.99 11.76 11.85 -0.5% 9775% 0% 2458787 0.2914 42.64 0.12 0% 0 0% 0 0% 0 0% 0%
20230601 11.79 12.07 11.69 11.91 1.02% 9825% 0% 2660149 0.316 52.91 0.12 0% 0 0% 0 0% 0 0% 0%
20230531 12.11 12.11 11.79 11.79 -1.5% 9725% 0% 2498988 0.2979 47.52 0.12 0% 0 0% 0 0% 0 0% 0%
20230530 12.01 12.17 11.83 11.97 -0.5% 9875% 0% 2558760 0.3069 42.12 0.12 0% 0 0% 0 0% 0 0% 0%
20230529 12.2 12.32 11.96 12.03 -1.31% 9925% 0% 2928189 0.3548 48.56 0.12 0% 0 0% 0 0% 0 0% 0%
20230526 12.34 12.34 12.09 12.19 -0.73% 9999.99% 0% 1776532 0.2163 30.46 0.12 0% 0 0% 0 0% 0 0% 0%
20230525 12.32 12.58 12.11 12.28 -1.6% 9999.99% 0% 3542537 0.4346 60.1 0.12 0% 0 0% 0 0% 0 0% 0%
20230524 12.76 12.85 12.45 12.48 -3.03% 9500% 0% 4706373 0.5927 82.79 0.13 0% 0 0% 0 0% 0 0% 0%
20230523 12.17 13.16 12.12 12.87 6.28% 9800% 0% 9128386 1.1657 166.55 0.13 0% 0 0% 0 0% 0 0% 0%
20230522 12.14 12.32 12.08 12.11 0.5% 9991.67% 0% 2856683 0.3482 55.21 0.12 0% 0 0% 0 0% 0 0% 0%
20230519 11.75 12.33 11.67 12.05 2.47% 9941.67% 0% 5268080 0.635 99.48 0.12 0% 0 0% 0 0% 0 0% 0%
20230518 11.96 12.06 11.66 11.76 -1.01% 9700% 0% 4295242 0.5078 84.61 0.12 0% 0 0% 0 0% 0 0% 0%
20230517 11.53 11.88 11.39 11.88 2.24% 9800% 0% 4323483 0.5037 86.02 0.12 0% 0 0% 0 0% 0 0% 0%
20230516 11.55 11.74 11.39 11.62 1.4% 9583.33% 0% 3714929 0.4295 71.28 0.12 0% 0 0% 0 0% 0 0% 0%
20230515 11.41 11.5 11.27 11.46 1.06% 9999.99% 0% 3173062 0.3612 57.22 0.11 0% 0 0% 0 0% 0 0% 0%
20230510 11.48 11.51 11.21 11.3 -1.74% 9999.99% 0% 3182398 0.3595 61.75 0.11 0% 0 0% 0 0% 0 0% 0%
20230509 11.86 11.86 11.47 11.5 -3.04% 9483.33% 0% 4043412 0.4674 65.3 0.12 0% 0 0% 0 0% 0 0% 0%
20230508 11.99 12.02 11.67 11.86 -1.25% 9783.33% 0% 4137022 0.4882 65.15 0.12 0% 0 0% 0 0% 0 0% 0%
20230505 12.57 12.57 11.94 12.01 -4.46% 9908.33% 0% 4731374 0.5732 75.38 0.12 0% 0 0% 0 0% 0 0% 0%
20230504 12.79 12.97 12.55 12.57 -2.18% 9569.23% 0% 3442755 0.4363 56.36 0.13 0% 0 0% 0 0% 0 0% 0%
20230428 12.71 12.86 12.53 12.85 1.02% 9784.62% 0% 2988316 0.3802 46.31 0.13 0% 0 0% 0 0% 0 0% 0%
20230427 12.77 12.92 12.7 12.72 -0.7% 9684.62% 0% 2619249 0.3353 37.63 0.13 0% 0 0% 0 0% 0 0% 0%
20230426 12.54 12.98 12.37 12.81 3.22% 9753.85% 0% 4490811 0.5732 60.12 0.13 0% 0 0% 0 0% 0 0% 0%
20230425 12.96 12.96 12.18 12.41 -4.17% 9999.99% 0% 5330947 0.6648 68.22 0.12 0% 0 0% 0 0% 0 0% 0%
20230424 13.09 13.29 12.86 12.95 -1.07% 9861.54% 0% 5310044 0.6936 69.14 0.13 0% 0 0% 0 0% 0 0% 0%
20230421 13.09 13.49 13.02 13.09 0.38% 9969.23% 0% 4531041 0.5981 54.85 0.13 0% 0 0% 0 0% 0 0% 0%
20230420 13.44 13.44 12.95 13.04 -2.4% 9930.77% 0% 4782529 0.6281 51.71 0.13 0% 0 0% 0 0% 0 0% 0%
20230419 13.59 13.63 13.31 13.36 -1.11% 9999.99% 0% 3872355 0.5219 40.95 0.13 0% 0 0% 0 0% 0 0% 0%
20230418 13.6 13.77 13.42 13.51 -1.17% 9550% 0% 4036965 0.5456 41.03 0.14 0% 0 0% 0 0% 0 0% 0%
20230417 13.82 14.08 13.52 13.67 -1.23% 9664.29% 0% 4643300 0.6364 46.85 0.14 0% 0 0% 0 0% 0 0% 0%
20230414 13.79 14.14 13.6 13.84 1.02% 9785.71% 0% 6674936 0.9251 68.23 0.14 0% 0 0% 0 0% 0 0% 0%
20230413 13.57 13.83 13.26 13.7 0.96% 9685.71% 0% 5153943 0.7 52.89 0.14 0% 0 0% 0 0% 0 0% 0%
20230412 13.49 13.78 13.42 13.57 1.04% 9592.86% 0% 4108170 0.5585 42.12 0.14 0% 0 0% 0 0% 0 0% 0%
20230411 13.75 13.79 13.39 13.43 -1.97% 9492.86% 0% 4063058 0.5499 39.87 0.14 0% 0 0% 0 0% 0 0% 0%
20230410 13.59 14.05 13.49 13.7 1.18% 9685.71% 0% 8747750 1.2064 83.84 0.14 0% 0 0% 0 0% 0 0% 0%
20230407 13 13.87 12.83 13.54 5.29% 9999.99% 0% 11385991 1.5347 108.75 0.13 0% 0 0% 0 0% 0 0% 0%
20230406 12.6 13.07 12.51 12.86 2.39% 9792.31% 0% 5238535 0.6731 52.48 0.13 0% 0 0% 0 0% 0 0% 0%
20230404 12.65 12.76 12.46 12.56 -1.18% 9561.54% 0% 5473223 0.6871 55.49 0.13 0% 0 0% 0 0% 0 0% 0%
20230403 12.81 12.94 12.66 12.71 -0.63% 9676.92% 0% 4559674 0.5814 49.41 0.13 0% 0 0% 0 0% 0 0% 0%
20230331 12.67 12.99 12.61 12.79 0.95% 9738.46% 0% 4393502 0.5639 49.79 0.13 0% 0 0% 0 0% 0 0% 0%
20230330 12.84 12.88 12.64 12.67 -1.32% 9646.15% 0% 4067372 0.5173 46.98 0.13 0% 0 0% 0 0% 0 0% 0%
20230329 12.98 12.98 12.68 12.84 -0.77% 9776.92% 0% 4523099 0.5789 54.27 0.13 0% 0 0% 0 0% 0 0% 0%
20230328 13.22 13.29 12.89 12.94 -2.71% 9853.85% 0% 5187305 0.677 66.39 0.13 0% 0 0% 0 0% 0 0% 0%
20230327 13.39 13.55 13.16 13.3 -0.67% 9999.99% 0% 4756847 0.6329 68 0.13 0% 0 0% 0 0% 0 0% 0%
20230324 13.57 13.8 13.31 13.39 -1.54% 9999.99% 0% 3669020 0.4943 60.61 0.13 0% 0 0% 0 0% 0 0% 0%
20230323 13.76 13.86 13.5 13.6 -1.23% 9614.29% 0% 2683585 0.366 67.2 0.14 0% 0 0% 0 0% 0 0% 0%
20230322 13.56 14.13 13.56 13.77 1.55% 9735.71% 0% 6622379 0.9185 132.53 0.14 0% 0 0% 0 0% 0 0% 0%
20230321 13.11 13.58 13.11 13.56 2.96% 9999.99% 0% 3437803 0.4608 71.29 0.13 0% 0 0% 0 0% 0 0% 0%
20230320 13.41 13.42 13.02 13.17 -1.64% 9999.99% 0% 3756945 0.4947 75.63 0.13 0% 0 0% 0 0% 0 0% 0%
20230317 13.61 13.74 13.37 13.39 -1.69% 9464.29% 0% 4074368 0.5503 82.89 0.14 0% 0 0% 0 0% 0 0% 0%
20230316 13.7 13.86 13.57 13.62 -1.52% 9628.57% 0% 3289264 0.4505 67.97 0.14 0% 0 0% 0 0% 0 0% 0%
20230315 13.7 13.95 13.63 13.83 1.77% 9778.57% 0% 3863948 0.5345 78.34 0.14 0% 0 0% 0 0% 0 0% 0%
20230314 13.7 13.85 13.45 13.59 -0.59% 9607.14% 0% 3625889 0.4944 69.86 0.14 0% 0 0% 0 0% 0 0% 0%
20230313 13.83 13.85 13.57 13.67 -1.65% 9664.29% 0% 3442839 0.4709 65.54 0.14 0% 0 0% 0 0% 0 0% 0%
20230310 14.05 14.05 13.84 13.9 -1.49% 9828.57% 0% 2647735 0.3682 49.5 0.14 0% 0 0% 0 0% 0 0% 0%
20230309 14.02 14.14 13.91 14.11 1% 9978.57% 0% 3326424 0.468 61.64 0.14 0% 0 0% 0 0% 0 0% 0%
20230308 13.83 13.99 13.81 13.97 0.58% 9878.57% 0% 3157791 0.4391 57.05 0.14 0% 0 0% 0 0% 0 0% 0%
20230307 14.26 14.33 13.85 13.89 -2.25% 9821.43% 0% 3708831 0.5208 65.27 0.14 0% 0 0% 0 0% 0 0% 0%
20230306 14.13 14.3 13.96 14.21 1% 9999.99% 0% 4667418 0.662 82.16 0.14 0% 0 0% 0 0% 0 0% 0%
20230303 14.11 14.27 14 14.07 -0.28% 9950% 0% 3139453 0.4429 53.82 0.14 0% 0 0% 0 0% 0 0% 0%
20230302 14.27 14.32 14.07 14.11 -1.4% 9978.57% 0% 3809943 0.5397 61.01 0.14 0% 0 0% 0 0% 0 0% 0%
20230301 14.52 14.59 14.21 14.31 -1.31% 9999.99% 0% 4461865 0.6382 66.76 0.14 0% 0 0% 0 0% 0 0% 0%
20230228 14.25 14.55 14.21 14.5 1.12% 9999.99% 0% 3428143 0.4937 48.35 0.14 0% 0 0% 0 0% 0 0% 0%
20230227 14.67 14.7 14.2 14.34 -2.18% 9999.99% 0% 4151388 0.5957 57.95 0.14 0% 0 0% 0 0% 0 0% 0%
20230224 14.81 14.95 14.53 14.66 -1.01% 9673.33% 0% 3707088 0.5448 52.86 0.15 0% 0 0% 0 0% 0 0% 0%
20230223 15.06 15.19 14.8 14.81 -2.18% 9773.33% 0% 3678911 0.5496 53.45 0.15 0% 0 0% 0 0% 0 0% 0%
20230222 14.85 15.28 14.82 15.14 1.34% 9993.33% 0% 4641524 0.7019 67.33 0.15 0% 0 0% 0 0% 0 0% 0%
20230221 15.17 15.23 14.86 14.94 -1.19% 9860% 0% 3712944 0.5575 53.92 0.15 0% 0 0% 0 0% 0 0% 0%
20230220 15.06 15.18 14.65 15.12 0.4% 9980% 0% 5341537 0.7958 75.88 0.15 0% 0 0% 0 0% 0 0% 0%
20230217 14.67 15.19 14.52 15.06 3.29% 9940% 0% 6972619 1.0446 101.24 0.15 0% 0 0% 0 0% 0 0% 0%
20230216 15.13 15.24 14.4 14.58 -3.64% 9620% 0% 6520603 0.9677 97.88 0.15 0% 0 0% 0 0% 0 0% 0%
20230215 15.36 15.36 14.92 15.13 -1.05% 9986.67% 0% 4453439 0.6724 67.01 0.15 0% 0 0% 0 0% 0 0% 0%
20230214 15.19 15.39 15.08 15.29 0.59% 9999.99% 0% 4114163 0.6279 66.66 0.15 0% 0 0% 0 0% 0 0% 0%
20230213 14.89 15.36 14.84 15.2 2.01% 9999.99% 0% 5018024 0.7564 78.98 0.15 0% 0 0% 0 0% 0 0% 0%
20230210 15.01 15.1 14.85 14.9 -0.93% 9833.33% 0% 3084973 0.4614 44.08 0.15 0% 0 0% 0 0% 0 0% 0%
20230209 14.99 15.05 14.86 15.04 -0.2% 9926.67% 0% 3230326 0.4829 43.2 0.15 0% 0 0% 0 0% 0 0% 0%
20230208 14.91 15.21 14.81 15.07 1.34% 9946.67% 0% 4116378 0.6185 55.34 0.15 0% 0 0% 0 0% 0 0% 0%
20230207 15.06 15.19 14.77 14.87 -1.52% 9813.33% 0% 5157468 0.7698 67.84 0.15 0% 0 0% 0 0% 0 0% 0%
20230206 15.35 15.55 15.07 15.1 -1.37% 9966.67% 0% 4124469 0.6261 53.65 0.15 0% 0 0% 0 0% 0 0% 0%
20230203 15.75 15.75 15.19 15.31 -1.54% 9999.99% 0% 4455106 0.6846 53.64 0.15 0% 0 0% 0 0% 0 0% 0%
20230202 15.12 15.91 15.12 15.55 2.98% 9618.75% 0% 7968371 1.2395 97.83 0.16 0% 0 0% 0 0% 0 0% 0%
20230201 15.01 15.13 14.96 15.1 0.73% 9966.67% 0% 5079952 0.7643 63.92 0.15 0% 0 0% 0 0% 0 0% 0%
20230131 15.18 15.27 14.9 14.99 -1.51% 9893.33% 0% 5322247 0.7987 64.93 0.15 0% 0 0% 0 0% 0 0% 0%
20230130 15.99 15.99 15.06 15.22 -6.57% 9999.99% 0% 10960958 1.6851 129.28 0.15 0% 0 0% 0 0% 0 0% 0%
20230120 16.87 17.05 16.21 16.29 -2.92% 9482.35% 0% 7761993 1.2829 102.09 0.17 0% 0 0% 0 0% 0 0% 0%
20230119 16.83 17.03 16.77 16.78 -0.53% 9770.59% 0% 4171412 0.7034 61.92 0.17 0% 0 0% 0 0% 0 0% 0%
20230118 17.31 17.45 16.84 16.87 -2.88% 9823.53% 0% 4996833 0.8537 69.31 0.17 0% 0 0% 0 0% 0 0% 0%
20230117 17.91 18.19 17.35 17.37 -3.5% 9550% 0% 5986250 1.0564 83.72 0.18 0% 0 0% 0 0% 0 0% 0%
20230116 17.28 18.6 17.23 18 3.39% 9900% 0% 9081485 1.6401 125.53 0.18 0% 0 0% 0 0% 0 0% 0%
20230113 17.37 17.55 17.1 17.41 0.06% 9999.99% 0% 4349002 0.7537 61.83 0.17 0% 0 0% 0 0% 0 0% 0%
20230112 17.15 17.57 16.91 17.4 0.46% 9999.99% 0% 5281173 0.9144 70.63 0.17 0% 0 0% 0 0% 0 0% 0%
20230111 17.2 17.66 17.06 17.32 0.23% 9999.99% 0% 7357985 1.2842 92.63 0.17 0% 0 0% 0 0% 0 0% 0%
20230110 17.35 17.74 16.74 17.28 -1.03% 9999.99% 0% 9741368 1.6762 111.8 0.17 0% 0 0% 0 0% 0 0% 0%
20230109 17.15 17.77 16.68 17.46 3.25% 9999.99% 0% 7838789 1.3401 88.71 0.17 0% 0 0% 0 0% 0 0% 0%
20230106 16.94 17.29 16.75 16.91 0.06% 9847.06% 0% 5572118 0.95 59.7 0.17 0% 0 0% 0 0% 0 0% 0%
20230105 16.86 17.41 16.65 16.9 0.18% 9841.18% 0% 6047277 1.0318 58.97 0.17 0% 0 0% 0 0% 0 0% 0%
20230104 17.19 17.43 16.66 16.87 -1.11% 9823.53% 0% 7358818 1.2469 64.87 0.17 0% 0 0% 0 0% 0 0% 0%
20230103 17.5 18 16.99 17.06 -1.16% 9935.29% 0% 9865146 1.7252 84.28 0.17 0% 0 0% 0 0% 0 0% 0%
20221230 17.91 17.98 17.17 17.26 -3.52% 9999.99% 0% 6076284 1.0631 48.41 0.17 0% 0 0% 0 0% 0 0% 0%
20221229 17.56 18.26 17.06 17.89 2.76% 9838.89% 0% 8556623 1.5128 61.09 0.18 0% 0 0% 0 0% 0 0% 0%
20221228 16.72 17.8 16.72 17.41 3.57% 9999.99% 0% 10528348 1.8334 71.5 0.17 0% 0 0% 0 0% 0 0% 0%
20221227 18.34 18.47 15.97 16.81 -9.23% 9788.24% 0% 14347582 2.4106 90.05 0.17 0% 0 0% 0 0% 0 0% 0%
20221226 19.33 19.4 18.08 18.52 -4.63% 9647.37% 0% 9671746 1.794 67.69 0.19 0% 0 0% 0 0% 0 0% 0%
20221223 19.55 19.97 18.6 19.42 -1.47% 9999.99% 0% 11296051 2.1577 77.32 0.19 0% 0 0% 0 0% 0 0% 0%
20221222 19.99 20.31 19.31 19.71 -2.52% 9755% 0% 12887219 2.5521 87.07 0.2 0% 0 0% 0 0% 0 0% 0%
20221221 19.04 20.45 19 20.22 6.48% 9999.99% 0% 13876933 2.759 94.81 0.2 0% 0 0% 0 0% 0 0% 0%
20221220 18.26 19.58 17.86 18.99 2.98% 9894.74% 0% 13270488 2.4999 82.59 0.19 0% 0 0% 0 0% 0 0% 0%
20221219 20.99 20.99 18.27 18.44 -12.81% 9605.26% 0% 16918389 3.2324 102.93 0.19 0% 0 0% 0 0% 0 0% 0%
20221216 19.59 21.98 19.51 21.15 7.31% 9971.43% 0% 18264369 3.8394 116.26 0.21 0% 0 0% 0 0% 0 0% 0%
20221215 19.3 20.15 19.18 19.71 2.23% 9755% 0% 12086510 2.388 70.64 0.2 0% 0 0% 0 0% 0 0% 0%
20221214 19.02 20.49 18.77 19.28 2.55% 9540% 0% 14908601 2.956 78.44 0.2 0% 0 0% 0 0% 0 0% 0%
20221213 19.25 19.7 18.53 18.8 -3.93% 9794.74% 0% 11329579 2.1454 52.24 0.19 0% 0 0% 0 0% 0 0% 0%
20221212 18.69 19.7 18.52 19.57 4.48% 9999.99% 0% 16467383 3.1758 70.24 0.19 0% 0 0% 0 0% 0 0% 0%
20221209 17.8 19.33 17.55 18.73 7.71% 9999.99% 0% 19131498 3.5385 74.59 0.18 0% 0 0% 0 0% 0 0% 0%
20221208 17.6 17.85 17.25 17.39 -0.06% 9561.11% 0% 13278019 2.3252 45.5 0.18 0% 0 0% 0 0% 0 0% 0%
20221207 17.95 18.48 17.2 17.4 -2.96% 9566.67% 0% 21920124 3.9134 72.68 0.18 0% 0 0% 0 0% 0 0% 0%
20221206 19.38 19.55 17.74 17.93 -7.96% 9861.11% 0% 19618508 3.619 68.69 0.18 0% 0 0% 0 0% 0 0% 0%
20221205 21.58 21.97 19.15 19.48 -10.48% 9640% 0% 23954935 4.8456 92.13 0.2 0% 0 0% 0 0% 0 0% 0%
20221202 20.09 22.59 20.08 21.76 4.62% 9790.91% 0% 21426976 4.6233 92.23 0.22 0% 0 0% 0 0% 0 0% 0%
20221201 23.83 24 20.79 20.8 -13.33% 9354.55% 0% 28571115 6.3058 133.18 0.22 0% 0 0% 0 0% 0 0% 0%
20221130 21.4 24.38 20.85 24 8.3% 9999.99% 0% 27938657 6.3152 148.64 0.23 0% 0 0% 0 0% 0 0% 0%
20221129 22.26 23.6 21.61 22.16 -2.16% 9534.78% 0% 27794812 6.2958 167.47 0.23 0% 0 0% 0 0% 0 0% 0%
20221128 21.4 22.76 21.08 22.65 2.86% 9999.99% 0% 24747100 5.4227 162.15 0.22 0% 0 0% 0 0% 0 0% 0%
20221125 18.61 22.66 18.61 22.02 15.89% 9999.99% 0% 34141166 7.2151 230.41 0.21 0% 0 0% 0 0% 0 0% 0%
20221124 20.45 20.65 18.5 19 5.61% 9900% 0% 26249354 5.0764 169.11 0.19 0% 0 0% 0 0% 0 0% 0%
20221123 18.17 18.29 16.77 17.99 -0.06% 9894.44% 0% 15643697 2.7582 100.88 0.18 0% 0 0% 0 0% 0 0% 0%
20221122 17.47 18.4 17.09 18 4.11% 9900% 0% 19773280 3.5379 130.21 0.18 0% 0 0% 0 0% 0 0% 0%
20221121 16.8 17.32 16.42 17.29 4.28% 9999.99% 0% 14126525 2.3922 97.95 0.17 0% 0 0% 0 0% 0 0% 0%
20221118 16.16 16.93 15.92 16.58 1.97% 9999.99% 0% 11145933 1.8348 79.5 0.16 0% 0 0% 0 0% 0 0% 0%
20221117 16 16.64 15.95 16.26 0.43% 9999.99% 0% 8784950 1.4376 63.6 0.16 0% 0 0% 0 0% 0 0% 0%
20221116 16.75 16.75 16.01 16.19 -2.65% 9999.99% 0% 8642630 1.4052 62.73 0.16 0% 0 0% 0 0% 0 0% 0%
20221115 17.35 17.35 16.49 16.63 -3.59% 9682.35% 0% 12611123 2.1057 89.54 0.17 0% 0 0% 0 0% 0 0% 0%
20221114 16.31 17.55 16.28 17.25 1.47% 9999.99% 0% 19319813 3.2757 145.98 0.17 0% 0 0% 0 0% 0 0% 0%
20221111 17.69 19.45 16.8 17 0.59% 9344.44% 0% 32420843 5.9024 302.36 0.18 0% 0 0% 0 0% 0 0% 0%
20221110 17 17.25 16.46 16.9 0.9% 9841.18% 0% 14171717 2.3947 171.14 0.17 0% 0 0% 0 0% 0 0% 0%
20221109 15.6 16.98 15.49 16.75 8.27% 9752.94% 0% 15691443 2.5897 213.79 0.17 0% 0 0% 0 0% 0 0% 0%
20221108 15.44 15.85 15.07 15.47 0.72% 9999.99% 0% 5045193 0.7804 77.61 0.15 0% 0 0% 0 0% 0 0% 0%
20221107 15.38 15.91 15.25 15.36 0.13% 9999.99% 0% 6689567 1.0353 109.64 0.15 0% 0 0% 0 0% 0 0% 0%
20221104 15.5 15.99 15.21 15.34 0.26% 9487.5% 0% 8688636 1.3489 154.82 0.16 0% 0 0% 0 0% 0 0% 0%
20221103 15.07 15.82 14.88 15.3 -0.39% 9999.99% 0% 7902099 1.2065 159.07 0.15 0% 0 0% 0 0% 0 0% 0%
20221102 14.71 16.26 14.61 15.36 3.43% 9500% 0% 16031858 2.5176 381.67 0.16 0% 0 0% 0 0% 0 0% 0%
20221101 14.06 15.09 13.84 14.85 6% 9800% 0% 7236969 1.0564 237.36 0.15 0% 0 0% 0 0% 0 0% 0%
20221031 13.81 14.17 13.7 14.01 2.19% 9907.14% 0% 2615111 0.365 95.44 0.14 0% 0 0% 0 0% 0 0% 0%
20221028 14.28 14.36 13.71 13.71 -3.65% 9692.86% 0% 2671497 0.3746 98.61 0.14 0% 0 0% 0 0% 0 0% 0%
20221027 13.9 14.41 13.84 14.23 1.93% 9999.99% 0% 3626558 0.5118 131.96 0.14 0% 0 0% 0 0% 0 0% 0%
20221026 13.39 14.15 13.3 13.96 5.12% 9871.43% 0% 3757332 0.5241 145.43 0.14 0% 0 0% 0 0% 0 0% 0%
20221025 13.41 13.52 13.12 13.28 -1.26% 9999.99% 0% 1352671 0.1794 56 0.13 0% 0 0% 0 0% 0 0% 0%
20221024 13.99 14.05 13.45 13.45 -3.24% 9507.14% 0% 2216796 0.3035 95.83 0.14 0% 0 0% 0 0% 0 0% 0%
20221021 13.82 14.09 13.79 13.9 0.72% 9828.57% 0% 1658102 0.2312 77.11 0.14 0% 0 0% 0 0% 0 0% 0%
20221020 13.99 14.07 13.79 13.8 -1.5% 9757.14% 0% 1804000 0.2515 86.07 0.14 0% 0 0% 0 0% 0 0% 0%
20221019 13.84 14.22 13.69 14.01 0.79% 9907.14% 0% 2775606 0.3876 136.88 0.14 0% 0 0% 0 0% 0 0% 0%
20221018 13.72 14.17 13.56 13.9 1.98% 9828.57% 0% 3121142 0.4338 164.03 0.14 0% 0 0% 0 0% 0 0% 0%
20221017 13.59 13.94 13.54 13.63 0.37% 9635.71% 0% 2454237 0.3375 140.33 0.14 0% 0 0% 0 0% 0 0% 0%
20220720 16 16.61 15.7 16.46 3.85% 9999.99% 0% 9199033 1.4961 132.02 0.16 0% 0 0% 0 0% 0 0% 0%
20220719 15.82 16.16 15.73 15.85 -0.31% 9806.25% 0% 4147601 0.6592 64.88 0.16 0% 0 0% 0 0% 0 0% 0%
20220718 15.5 16.2 15.28 15.9 1.27% 9837.5% 0% 7037641 1.1083 109.96 0.16 0% 0 0% 0 0% 0 0% 0%
20220715 16 16.77 15.7 15.7 1.29% 9712.5% 0% 10747178 1.7427 185.4 0.16 0% 0 0% 0 0% 0 0% 0%
20220714 15.82 15.88 15.45 15.5 -2.76% 9587.5% 0% 7160345 1.1204 142.15 0.16 0% 0 0% 0 0% 0 0% 0%
20220713 15.17 16.91 15.1 15.94 8.88% 9862.5% 0% 15786575 2.491 355.88 0.16 0% 0 0% 0 0% 0 0% 0%
20220712 15.25 15.25 14.31 14.64 -1.81% 9660% 0% 5385281 0.7876 161.24 0.15 0% 0 0% 0 0% 0 0% 0%
20220711 14.57 15.21 14.42 14.91 3.4% 9840% 0% 5780984 0.8639 193.52 0.15 0% 0 0% 0 0% 0 0% 0%
20220708 14.23 14.59 14.23 14.42 1.26% 9999.99% 0% 1837776 0.2651 66.29 0.14 0% 0 0% 0 0% 0 0% 0%
20220707 14.55 14.55 14.15 14.24 -1.25% 9999.99% 0% 2213129 0.3162 75.52 0.14 0% 0 0% 0 0% 0 0% 0%
20220706 14.5 14.65 14.3 14.42 0.28% 9999.99% 0% 1899608 0.2746 65.87 0.14 0% 0 0% 0 0% 0 0% 0%
20220705 15 15.05 14.21 14.38 -4.07% 9486.67% 0% 3922069 0.5697 136.51 0.15 0% 0 0% 0 0% 0 0% 0%
20220704 14.85 15.12 14.59 14.99 1.9% 9893.33% 0% 2904869 0.4335 106.8 0.15 0% 0 0% 0 0% 0 0% 0%
20220701 14.9 15.03 14.71 14.71 -0.81% 9706.67% 0% 1700341 0.252 60.48 0.15 0% 0 0% 0 0% 0 0% 0%
20220630 14.81 15.1 14.8 14.83 0.14% 9786.67% 0% 1799953 0.2687 58.28 0.15 0% 0 0% 0 0% 0 0% 0%
20220629 15 15.18 14.79 14.81 -1.99% 9773.33% 0% 2365040 0.3538 67.12 0.15 0% 0 0% 0 0% 0 0% 0%
20220628 15.18 15.18 14.91 15.11 -0.46% 9973.33% 0% 2317146 0.3483 64.76 0.15 0% 0 0% 0 0% 0 0% 0%
20220627 15.14 15.38 14.99 15.18 0.26% 9999.99% 0% 2573299 0.3902 71.76 0.15 0% 0 0% 0 0% 0 0% 0%
20220624 14.97 15.5 14.8 15.14 1.47% 9993.33% 0% 2837651 0.4305 82.3 0.15 0% 0 0% 0 0% 0 0% 0%
20220623 14.89 14.96 14.65 14.92 0.27% 9846.67% 0% 1992009 0.2946 58.27 0.15 0% 0 0% 0 0% 0 0% 0%
20220622 15.4 15.4 14.88 14.88 -1.33% 9820% 0% 2168478 0.3265 63.98 0.15 0% 0 0% 0 0% 0 0% 0%
20220621 15.43 15.43 14.96 15.08 -2.14% 9953.33% 0% 3109915 0.4712 89.31 0.15 0% 0 0% 0 0% 0 0% 0%
20220620 15.7 15.82 15.25 15.41 -1.09% 9999.99% 0% 3516620 0.5446 97.01 0.15 0% 0 0% 0 0% 0 0% 0%
20220617 15.08 15.76 15.03 15.58 1.43% 9999.99% 0% 4517565 0.6996 120.65 0.15 0% 0 0% 0 0% 0 0% 0%
20220616 15.1 15.96 15.08 15.36 3.64% 9500% 0% 6036846 0.9376 163.44 0.16 0% 0 0% 0 0% 0 0% 0%
20220615 14.63 15.08 14.63 14.82 1.37% 9780% 0% 3288762 0.4892 92.55 0.15 0% 0 0% 0 0% 0 0% 0%
20220614 14.43 14.86 14.31 14.62 1.04% 9646.67% 0% 2794264 0.407 78.95 0.15 0% 0 0% 0 0% 0 0% 0%
20220613 14.3 14.56 14.24 14.47 -0.07% 9999.99% 0% 1296238 0.1867 37.71 0.14 0% 0 0% 0 0% 0 0% 0%
20220610 14.25 14.57 14.22 14.48 1.19% 9999.99% 0% 1860573 0.2688 53.61 0.14 0% 0 0% 0 0% 0 0% 0%
20220609 14.77 14.82 14.28 14.31 -2.65% 9999.99% 0% 2007285 0.2904 56.68 0.14 0% 0 0% 0 0% 0 0% 0%
20220608 15 15.04 14.6 14.7 -2.65% 9700% 0% 2975446 0.44 86.23 0.15 0% 0 0% 0 0% 0 0% 0%
20220607 14.84 15.22 14.55 15.1 1.41% 9966.67% 0% 5132994 0.7641 143.57 0.15 0% 0 0% 0 0% 0 0% 0%
20220606 14.54 15.1 14.46 14.89 2.34% 9826.67% 0% 4404382 0.6565 133.46 0.15 0% 0 0% 0 0% 0 0% 0%
20220602 14.16 14.76 13.75 14.55 2.54% 9999.99% 0% 3926661 0.5618 117.9 0.14 0% 0 0% 0 0% 0 0% 0%
20220601 14.1 14.55 14.05 14.19 0.64% 9999.99% 0% 3059048 0.4368 93.58 0.14 0% 0 0% 0 0% 0 0% 0%
20220531 13.83 14.16 13.55 14.1 0.93% 9971.43% 0% 2594129 0.3607 75.9 0.14 0% 0 0% 0 0% 0 0% 0%
20220530 14.11 14.19 13.71 13.97 -0.64% 9878.57% 0% 1691061 0.2349 44.49 0.14 0% 0 0% 0 0% 0 0% 0%
20220527 14.17 14.25 13.93 14.06 0% 9942.86% 0% 1906042 0.2677 43.42 0.14 0% 0 0% 0 0% 0 0% 0%
20220526 14.32 14.37 13.81 14.06 -1.75% 9942.86% 0% 2824598 0.3989 51.97 0.14 0% 0 0% 0 0% 0 0% 0%
20220525 14.26 14.5 14.19 14.31 0.35% 9999.99% 0% 2361284 0.3387 35.52 0.14 0% 0 0% 0 0% 0 0% 0%
20220524 15.41 15.44 14.24 14.26 -6.74% 9406.67% 0% 4856302 0.7142 66.5 0.15 0% 0 0% 0 0% 0 0% 0%
20220523 15.34 15.63 15.18 15.29 0.2% 9999.99% 0% 2725966 0.4175 37.74 0.15 0% 0 0% 0 0% 0 0% 0%
20220520 15.45 15.55 15.01 15.26 -0.52% 9999.99% 0% 3912613 0.5959 50.96 0.15 0% 0 0% 0 0% 0 0% 0%
20220519 15 15.53 14.83 15.34 1.25% 9999.99% 0% 3589452 0.5476 45.85 0.15 0% 0 0% 0 0% 0 0% 0%
20220518 15.46 15.68 14.98 15.15 -0.85% 9999.99% 0% 3742102 0.5722 47.08 0.15 0% 0 0% 0 0% 0 0% 0%
20220517 15.63 15.65 14.89 15.28 -2.36% 9999.99% 0% 5890790 0.8942 69.55 0.15 0% 0 0% 0 0% 0 0% 0%
20220516 15.91 16.3 15.48 15.65 -3.4% 9681.25% 0% 7087605 1.1202 78.72 0.16 0% 0 0% 0 0% 0 0% 0%
20220513 17 17.46 16.09 16.2 -4.09% 9429.41% 0% 10665011 1.7766 124.03 0.17 0% 0 0% 0 0% 0 0% 0%
20220512 15.62 17.05 15.61 16.89 6.9% 9835.29% 0% 13583955 2.2497 173.03 0.17 0% 0 0% 0 0% 0 0% 0%
20220511 15.35 16.76 15.35 15.8 2.13% 9775% 0% 9405692 1.5029 131.78 0.16 0% 0 0% 0 0% 0 0% 0%
20220510 15.3 16.05 15.12 15.47 0.98% 9568.75% 0% 6718048 1.0489 101.36 0.16 0% 0 0% 0 0% 0 0% 0%
20220509 14.65 15.56 14.56 15.32 4.5% 9999.99% 0% 6936064 1.053 105.18 0.15 0% 0 0% 0 0% 0 0% 0%
20220506 14.1 15.27 14.02 14.66 1.88% 9673.33% 0% 5753413 0.8491 89.28 0.15 0% 0 0% 0 0% 0 0% 0%
20220505 14.49 14.82 14 14.39 -1.98% 9999.99% 0% 5253396 0.7563 80.42 0.14 0% 0 0% 0 0% 0 0% 0%
20220429 14.48 15.03 14.37 14.68 -2.33% 9686.67% 0% 8742680 1.2831 137.48 0.15 0% 0 0% 0 0% 0 0% 0%
20220428 16 16.05 13.94 15.03 5.47% 9920% 0% 15136032 2.2746 246.86 0.15 0% 0 0% 0 0% 0 0% 0%
20220427 13.16 14.5 11.9 14.25 7.79% 9999.99% 0% 9290383 1.1938 156.34 0.13 0% 0 0% 0 0% 0 0% 0%
20220426 13.79 13.82 13.22 13.22 -2.51% 9342.86% 0% 3270896 0.443 63.24 0.14 0% 0 0% 0 0% 0 0% 0%
20220425 14.26 14.99 13.47 13.56 -5.44% 9585.71% 0% 4475428 0.634 87.83 0.14 0% 0 0% 0 0% 0 0% 0%
20220422 14.5 14.67 13.93 14.34 -1.71% 9999.99% 0% 3376236 0.4814 63.91 0.14 0% 0 0% 0 0% 0 0% 0%
20220421 15.25 15.5 14.58 14.59 -5.51% 9626.67% 0% 4734393 0.7031 91.18 0.15 0% 0 0% 0 0% 0 0% 0%
20220420 15.33 15.88 15.15 15.44 0.65% 9550% 0% 3474261 0.5396 65.58 0.16 0% 0 0% 0 0% 0 0% 0%
20220419 15.88 16.05 15.17 15.34 -3.52% 9487.5% 0% 4684328 0.7268 83.07 0.16 0% 0 0% 0 0% 0 0% 0%
20220418 16.2 16.2 15.7 15.9 -3.11% 9837.5% 0% 4055919 0.6468 69.38 0.16 0% 0 0% 0 0% 0 0% 0%
20220415 16.15 17.18 15.85 16.41 1.42% 9552.94% 0% 6533235 1.0786 110.75 0.17 0% 0 0% 0 0% 0 0% 0%
20220414 15.69 16.24 15.69 16.18 3.52% 9999.99% 0% 4185073 0.6727 67.14 0.16 0% 0 0% 0 0% 0 0% 0%
20220413 15.88 15.99 15.35 15.63 -2.07% 9668.75% 0% 3678485 0.5745 52.14 0.16 0% 0 0% 0 0% 0 0% 0%
20220412 15.9 16.15 15.52 15.96 -0.37% 9875% 0% 4177332 0.6597 51.8 0.16 0% 0 0% 0 0% 0 0% 0%
20220411 16.05 16.58 15.7 16.02 0.31% 9912.5% 0% 5830578 0.9438 65.5 0.16 0% 0 0% 0 0% 0 0% 0%
20220408 16.12 16.29 15.62 15.97 -0.31% 9881.25% 0% 4094354 0.6507 40.79 0.16 0% 0 0% 0 0% 0 0% 0%
20220407 16.66 16.74 15.7 16.02 -4.7% 9912.5% 0% 7637316 1.2301 65.72 0.16 0% 0 0% 0 0% 0 0% 0%
20220401 16.78 17.27 16.6 16.91 -1.91% 9847.06% 0% 6301769 1.0661 49.19 0.17 0% 0 0% 0 0% 0 0% 0%
20220331 17.1 17.89 16.99 17.24 0.52% 9999.99% 0% 7433230 1.2964 51.49 0.17 0% 0 0% 0 0% 0 0% 0%
20220330 17.23 17.37 16.75 17.15 -0.06% 9988.24% 0% 6410242 1.0989 39.63 0.17 0% 0 0% 0 0% 0 0% 0%
20220329 17.99 18.3 17.05 17.16 -3.81% 9433.33% 0% 8130158 1.4364 47.32 0.18 0% 0 0% 0 0% 0 0% 0%
20220328 18.2 18.3 17.29 17.84 -0.94% 9811.11% 0% 9450156 1.6816 50.05 0.18 0% 0 0% 0 0% 0 0% 0%
20220325 19.4 19.51 18.01 18.01 -8.21% 9378.95% 0% 12153137 2.2609 61.2 0.19 0% 0 0% 0 0% 0 0% 0%
20220324 19.2 20.1 19.08 19.62 1.19% 9710% 0% 11871959 2.3237 63.71 0.2 0% 0 0% 0 0% 0 0% 0%
20220323 19.72 20.82 19.2 19.39 -3.1% 9595% 0% 12452442 2.4904 69.85 0.2 0% 0 0% 0 0% 0 0% 0%
20220322 21 21.02 19.8 20.01 -6.5% 9905% 0% 16777165 3.3975 96.49 0.2 0% 0 0% 0 0% 0 0% 0%
20220321 20.75 21.8 20.4 21.4 1.42% 9999.99% 0% 19571176 4.1456 121.85 0.21 0% 0 0% 0 0% 0 0% 0%
20220318 19.61 21.1 19.52 21.1 9.1% 9999.99% 0% 22224650 4.5368 145.23 0.2 0% 0 0% 0 0% 0 0% 0%
20220317 19.3 20.98 19 19.34 -1.68% 9570% 0% 18875184 3.781 132.19 0.2 0% 0 0% 0 0% 0 0% 0%
20220316 20.68 20.8 18.5 19.67 -3.86% 9735% 0% 18712358 3.6679 138.82 0.2 0% 0 0% 0 0% 0 0% 0%
20220315 19.8 21.8 19.5 20.46 0.69% 9642.86% 0% 22256269 4.6017 190.96 0.21 0% 0 0% 0 0% 0 0% 0%
20220311 18.75 21.93 18.11 20.3 9.2% 9999.99% 0% 24847876 4.959 236.04 0.2 0% 0 0% 0 0% 0 0% 0%
20220310 18.2 18.63 17.58 18.59 6.66% 9999.99% 0% 9854243 1.789 97.94 0.18 0% 0 0% 0 0% 0 0% 0%
20220309 16.88 18 16.4 17.43 2.53% 9999.99% 0% 8386326 1.453 72.06 0.17 0% 0 0% 0 0% 0 0% 0%
20220308 19.11 19.3 17 17 -9.77% 9344.44% 0% 11255765 2.0182 103.13 0.18 0% 0 0% 0 0% 0 0% 0%
20220307 17.87 19.5 17.81 18.84 5.43% 9815.79% 0% 11510698 2.1568 116.42 0.19 0% 0 0% 0 0% 0 0% 0%
20220304 18.11 18.6 17.77 17.87 -2.56% 9827.78% 0% 7391817 1.3438 76.34 0.18 0% 0 0% 0 0% 0 0% 0%
20220303 17.92 18.87 17.82 18.34 2.63% 9999.99% 0% 10290843 1.8961 108.05 0.18 0% 0 0% 0 0% 0 0% 0%
20220302 17.38 18.41 16.95 17.87 2.41% 9827.78% 0% 9227556 1.6485 100.73 0.18 0% 0 0% 0 0% 0 0% 0%
20220301 16.89 17.93 16.66 17.45 3.13% 9999.99% 0% 8110888 1.3985 89.94 0.17 0% 0 0% 0 0% 0 0% 0%
20220228 17.87 17.88 16.48 16.92 -4.84% 9852.94% 0% 9347536 1.5831 105.88 0.17 0% 0 0% 0 0% 0 0% 0%
20220225 17.92 18.78 17.68 17.78 -2.63% 9777.78% 0% 12501443 2.2633 153.77 0.18 0% 0 0% 0 0% 0 0% 0%
20220224 16.14 19.39 16.12 18.26 12.51% 9999.99% 0% 20013210 3.6319 272.01 0.18 0% 0 0% 0 0% 0 0% 0%
20220223 15.77 16.44 15.77 16.23 2.59% 9999.99% 0% 5159375 0.8379 79.04 0.16 0% 0 0% 0 0% 0 0% 0%
20220222 16.08 16.14 15.63 15.82 -3.71% 9787.5% 0% 6117168 0.9684 91.75 0.16 0% 0 0% 0 0% 0 0% 0%
20220221 15.9 16.53 15.7 16.43 3.07% 9999.99% 0% 7944345 1.2795 127.28 0.16 0% 0 0% 0 0% 0 0% 0%
20220218 15.31 16.33 15.19 15.94 3.44% 9862.5% 0% 8308726 1.3246 140.85 0.16 0% 0 0% 0 0% 0 0% 0%
20220217 15.4 15.75 15.25 15.41 -0.58% 9999.99% 0% 4571496 0.7067 78.61 0.15 0% 0 0% 0 0% 0 0% 0%
20220216 15.19 15.71 15.12 15.5 2.24% 9999.99% 0% 5213088 0.8026 80.05 0.15 0% 0 0% 0 0% 0 0% 0%
20220215 15.4 15.64 15.1 15.16 -2.51% 9999.99% 0% 5083071 0.7781 65.16 0.15 0% 0 0% 0 0% 0 0% 0%
20220214 15.11 16.1 15.11 15.55 4.29% 9618.75% 0% 8501072 1.3365 106.21 0.16 0% 0 0% 0 0% 0 0% 0%
20220211 15.53 15.56 14.91 14.91 -4.73% 9840% 0% 5492572 0.8286 65.4 0.15 0% 0 0% 0 0% 0 0% 0%
20220210 16.03 16.09 15.5 15.65 -2.73% 9681.25% 0% 5847286 0.9213 68.76 0.16 0% 0 0% 0 0% 0 0% 0%
20220209 15.83 16.18 15.83 16.09 0.5% 9956.25% 0% 5133220 0.8219 63.37 0.16 0% 0 0% 0 0% 0 0% 0%
20211203 18.75 19.17 18.3 18.62 -1.22% 9700% 0% 2531501 0.4721 35.66 0.19 0% 0 0% 0 0% 0 0% 0%
20211202 19.1 19.49 18.75 18.85 -0.53% 9821.05% 0% 3126132 0.5951 45.8 0.19 0% 0 0% 0 0% 0 0% 0%
20211201 19.55 19.55 18.75 18.95 -2.92% 9873.68% 0% 4497061 0.8549 67.54 0.19 0% 0 0% 0 0% 0 0% 0%
20211130 20.43 20.45 18.9 19.52 -4.55% 9999.99% 0% 8768347 1.7034 141.34 0.19 0% 0 0% 0 0% 0 0% 0%
20211129 22.4 23.56 20.15 20.45 0.39% 9195.45% 0% 12543305 2.697 254.13 0.22 0% 0 0% 0 0% 0 0% 0%
20211126 19.4 20.5 19.21 20.37 5.27% 9999.99% 0% 6601639 1.3248 150.76 0.2 0% 0 0% 0 0% 0 0% 0%
20211125 18.97 20.13 18.5 19.35 2.54% 9999.99% 0% 6297563 1.2273 159.62 0.19 0% 0 0% 0 0% 0 0% 0%
20211124 18.15 20.3 18.03 18.87 3.62% 9831.58% 0% 8053212 1.5587 229.34 0.19 0% 0 0% 0 0% 0 0% 0%
20211123 17.25 18.42 16.9 18.21 7.5% 9999.99% 0% 7010915 1.2461 219.93 0.18 0% 0 0% 0 0% 0 0% 0%
20211122 16.13 17.26 15.89 16.94 7.76% 9864.71% 0% 6359332 1.0615 213.86 0.17 0% 0 0% 0 0% 0 0% 0%
20211119 15.56 15.81 15.54 15.72 1.29% 9725% 0% 1288884 0.2023 40.01 0.16 0% 0 0% 0 0% 0 0% 0%
20211118 15.86 15.86 15.46 15.52 -1.65% 9600% 0% 1551974 0.2429 47.53 0.16 0% 0 0% 0 0% 0 0% 0%
20211117 15.96 16 15.66 15.78 -0.75% 9762.5% 0% 1702411 0.2688 53.02 0.16 0% 0 0% 0 0% 0 0% 0%
20211116 16 16.16 15.73 15.9 -0.31% 9837.5% 0% 2009024 0.3207 64.46 0.16 0% 0 0% 0 0% 0 0% 0%
20211115 15.04 16.38 15.04 15.95 6.05% 9868.75% 0% 5535947 0.8718 177.58 0.16 0% 0 0% 0 0% 0 0% 0%
20211112 15.03 15.12 14.89 15.04 0.07% 9926.67% 0% 1524136 0.2283 53.36 0.15 0% 0 0% 0 0% 0 0% 0%
20211111 15.14 15.28 15 15.03 -0.86% 9920% 0% 2374201 0.3587 82.11 0.15 0% 0 0% 0 0% 0 0% 0%
20211110 15.02 15.37 14.81 15.16 0.13% 9999.99% 0% 3003135 0.4543 94.39 0.15 0% 0 0% 0 0% 0 0% 0%
20211109 15.4 15.4 14.89 15.14 -1.94% 9993.33% 0% 3662847 0.5506 122.43 0.15 0% 0 0% 0 0% 0 0% 0%
20211108 15 16.52 15 15.44 3.76% 9550% 0% 7516460 1.1833 291.13 0.16 0% 0 0% 0 0% 0 0% 0%
20211105 14.88 15.08 14.75 14.88 0% 9820% 0% 1973628 0.2945 97.45 0.15 0% 0 0% 0 0% 0 0% 0%
20211104 14.88 15.03 14.64 14.88 0.4% 9820% 0% 1599029 0.2366 82.02 0.15 0% 0 0% 0 0% 0 0% 0%
20211103 14.62 15.09 14.62 14.82 1.58% 9780% 0% 1238750 0.1844 61.76 0.15 0% 0 0% 0 0% 0 0% 0%
20211102 14.95 15.1 14.55 14.59 -2.41% 9626.67% 0% 1713006 0.2533 85.95 0.15 0% 0 0% 0 0% 0 0% 0%
20211101 14.77 15.07 14.62 14.95 0.13% 9866.67% 0% 1672555 0.2486 87.03 0.15 0% 0 0% 0 0% 0 0% 0%
20211029 15.09 15.38 14.72 14.93 -2.99% 9853.33% 0% 2193241 0.3262 99.95 0.15 0% 0 0% 0 0% 0 0% 0%
20211028 15 15.39 14.37 15.39 0.13% 9999.99% 0% 5469171 0.8089 242.25 0.15 0% 0 0% 0 0% 0 0% 0%
20211027 15.75 15.82 15.34 15.37 -2.1% 9999.99% 0% 860456 0.1333 49.7 0.15 0% 0 0% 0 0% 0 0% 0%
20211026 15.96 15.96 15.52 15.7 -0.95% 9712.5% 0% 749679 0.1179 40.69 0.16 0% 0 0% 0 0% 0 0% 0%
20211025 16.29 16.29 15.78 15.85 -2.16% 9806.25% 0% 801167 0.1277 42.32 0.16 0% 0 0% 0 0% 0 0% 0%
20211022 16.1 16.35 15.78 16.2 0.93% 9999.99% 0% 1013564 0.163 53.87 0.16 0% 0 0% 0 0% 0 0% 0%
20211021 16.7 16.8 15.9 16.05 -3.89% 9931.25% 0% 2073682 0.3337 108.04 0.16 0% 0 0% 0 0% 0 0% 0%
20211020 16.67 16.87 16.67 16.7 -0.48% 9723.53% 0% 821894 0.1378 47.82 0.17 0% 0 0% 0 0% 0 0% 0%
20211019 16.9 16.9 16.66 16.78 0.12% 9770.59% 0% 1011375 0.1697 54.45 0.17 0% 0 0% 0 0% 0 0% 0%
20211018 17.83 17.83 16.66 16.76 -10.57% 9758.82% 0% 3872973 0.6573 209.01 0.17 0% 0 0% 0 0% 0 0% 0%
20211015 19.55 19.89 18.69 18.74 -4.24% 9763.16% 0% 2096416 0.403 147.51 0.19 0% 0 0% 0 0% 0 0% 0%
20211014 19.62 19.78 19.42 19.57 -1.01% 9685% 0% 782488 0.1531 57.44 0.2 0% 0 0% 0 0% 0 0% 0%
20211013 18.99 19.79 18.98 19.77 4.05% 9785% 0% 1818975 0.3564 131.92 0.2 0% 0 0% 0 0% 0 0% 0%
20211012 18.7 19.5 18.7 19 0.96% 9900% 0% 1296131 0.2486 99.58 0.19 0% 0 0% 0 0% 0 0% 0%
20211011 19.05 19.13 18.73 18.82 -1.05% 9805.26% 0% 783052 0.1479 59.26 0.19 0% 0 0% 0 0% 0 0% 0%
20211008 18.81 19.37 18.68 19.02 4.11% 9910.53% 0% 1202225 0.229 86.79 0.19 0% 0 0% 0 0% 0 0% 0%
20210930 18.15 18.4 18.03 18.27 1.73% 9999.99% 0% 734418 0.1339 51.5 0.18 0% 0 0% 0 0% 0 0% 0%
20210929 18.83 18.93 17.89 17.96 -5.37% 9877.78% 0% 2058202 0.3758 138.67 0.18 0% 0 0% 0 0% 0 0% 0%
20210928 19.28 19.4 18.87 18.98 -1.96% 9889.47% 0% 1037347 0.1975 75.43 0.19 0% 0 0% 0 0% 0 0% 0%
20210927 19.38 19.67 19.3 19.36 -0.15% 9999.99% 0% 1175454 0.2287 86.45 0.19 0% 0 0% 0 0% 0 0% 0%
20210924 19.36 19.79 19.09 19.39 1.47% 9595% 0% 1553244 0.3036 110.24 0.2 0% 0 0% 0 0% 0 0% 0%
20210923 19.56 19.56 19.02 19.11 1.59% 9957.89% 0% 881327 0.169 62.93 0.19 0% 0 0% 0 0% 0 0% 0%
20210922 18.86 19.2 18.55 18.81 -0.21% 9800% 0% 747769 0.1412 47.94 0.19 0% 0 0% 0 0% 0 0% 0%
20210917 19 19.25 18.6 18.85 -0.42% 9821.05% 0% 1176039 0.2221 68.92 0.19 0% 0 0% 0 0% 0 0% 0%
20210916 19.37 19.59 18.93 18.93 -2.47% 9863.16% 0% 1393831 0.269 78.31 0.19 0% 0 0% 0 0% 0 0% 0%
20210915 19.51 19.76 19.32 19.41 -0.82% 9999.99% 0% 924044 0.18 48.87 0.19 0% 0 0% 0 0% 0 0% 0%
20210914 19.71 19.96 19.54 19.57 -0.66% 9685% 0% 1142117 0.2256 57.45 0.2 0% 0 0% 0 0% 0 0% 0%
20210913 19.89 20.02 19.63 19.7 -0.51% 9750% 0% 1435046 0.2847 70.03 0.2 0% 0 0% 0 0% 0 0% 0%
20210910 19.66 19.94 19.52 19.8 0.66% 9800% 0% 1100789 0.2172 50.19 0.2 0% 0 0% 0 0% 0 0% 0%
20210909 19.92 19.96 19.66 19.67 -1.65% 9735% 0% 1758977 0.3473 74.43 0.2 0% 0 0% 0 0% 0 0% 0%
20210908 19.73 20.13 19.73 20 0.45% 9900% 0% 1291364 0.2579 53.12 0.2 0% 0 0% 0 0% 0 0% 0%
20210907 20.09 20.2 19.86 19.91 -1.39% 9855% 0% 2160630 0.4317 82.04 0.2 0% 0 0% 0 0% 0 0% 0%
20210906 20.68 20.68 19.92 20.19 -1.46% 9995% 0% 2077373 0.4181 80.87 0.2 0% 0 0% 0 0% 0 0% 0%
20210729 17.6 17.87 17.38 17.58 1.44% 9666.67% 0% 2425163 0.4281 83.08 0.18 0% 0 0% 0 0% 0 0% 0%
20210728 18.21 18.46 17.23 17.33 -4.88% 9527.78% 0% 2829294 0.4975 93.37 0.18 0% 0 0% 0 0% 0 0% 0%
20210727 18.53 18.91 18.18 18.22 -2.83% 9489.47% 0% 2088832 0.3902 66.04 0.19 0% 0 0% 0 0% 0 0% 0%
20210726 18.57 18.9 18.3 18.75 0.75% 9768.42% 0% 1777077 0.3307 55.05 0.19 0% 0 0% 0 0% 0 0% 0%
20210723 19.18 19.28 18.45 18.61 -3.12% 9694.74% 0% 2620836 0.4926 77.79 0.19 0% 0 0% 0 0% 0 0% 0%
20210722 19.56 19.79 19.14 19.21 -2.34% 9999.99% 0% 2541811 0.4893 77.51 0.19 0% 0 0% 0 0% 0 0% 0%
20210721 19.17 19.69 19.09 19.67 1.44% 9999.99% 0% 2496831 0.485 76.22 0.19 0% 0 0% 0 0% 0 0% 0%
20210720 19.18 19.97 19.02 19.39 2.7% 9595% 0% 3157889 0.6173 96.94 0.2 0% 0 0% 0 0% 0 0% 0%
20210719 19.07 19.26 18.67 18.88 -1.62% 9836.84% 0% 1538989 0.2898 43.94 0.19 0% 0 0% 0 0% 0 0% 0%
20210716 19.4 19.47 19.1 19.19 0.1% 9999.99% 0% 1563198 0.301 45.56 0.19 0% 0 0% 0 0% 0 0% 0%
20210715 20.03 20.05 18.96 19.17 -3.86% 9989.47% 0% 2992187 0.5756 84.87 0.19 0% 0 0% 0 0% 0 0% 0%
20210714 19.38 20.99 19.09 19.94 3.26% 9870% 0% 5025606 1.0172 147.01 0.2 0% 0 0% 0 0% 0 0% 0%
20210713 19.53 19.87 19.28 19.31 -1.53% 9999.99% 0% 2212697 0.4308 65.12 0.19 0% 0 0% 0 0% 0 0% 0%
20210712 19.15 19.92 19.06 19.61 3.37% 9705% 0% 2750286 0.5389 74.34 0.2 0% 0 0% 0 0% 0 0% 0%
20210709 18.9 19.2 18.79 18.97 0.42% 9884.21% 0% 1769988 0.3364 47.26 0.19 0% 0 0% 0 0% 0 0% 0%
20210708 19.64 19.73 18.8 18.89 -3.82% 9842.11% 0% 2911505 0.554 78.24 0.19 0% 0 0% 0 0% 0 0% 0%
20210707 19.48 19.93 19.25 19.64 0.98% 9720% 0% 2232751 0.439 54.63 0.2 0% 0 0% 0 0% 0 0% 0%
20210706 20.15 20.35 19.01 19.45 -4.28% 9625% 0% 4472232 0.8726 101.85 0.2 0% 0 0% 0 0% 0 0% 0%
20210705 20.16 20.5 20.05 20.32 0.79% 9999.99% 0% 1592730 0.3223 34.53 0.2 0% 0 0% 0 0% 0 0% 0%
20210702 20.83 20.84 20.02 20.16 -3.63% 9980% 0% 2673451 0.5421 56.75 0.2 0% 0 0% 0 0% 0 0% 0%
20210701 20.95 21.82 20.78 20.92 -0.95% 9861.9% 0% 3492356 0.7419 77.47 0.21 0% 0 0% 0 0% 0 0% 0%
20210630 20.75 21.67 20.75 21.12 2.52% 9957.14% 0% 3586673 0.7656 77.76 0.21 0% 0 0% 0 0% 0 0% 0%
20210629 21.67 21.99 20.28 20.6 -4.94% 9709.52% 0% 5518439 1.152 115.25 0.21 0% 0 0% 0 0% 0 0% 0%
20210628 21.49 22.13 21.24 21.67 0.84% 9750% 0% 2428211 0.5282 51.57 0.22 0% 0 0% 0 0% 0 0% 0%
20210625 21.3 22 21.28 21.49 1.27% 9668.18% 0% 2248434 0.4849 42.49 0.22 0% 0 0% 0 0% 0 0% 0%
20210624 23.42 23.74 21.21 21.22 -9.47% 9545.45% 0% 7119934 1.559 121.22 0.22 0% 0 0% 0 0% 0 0% 0%
20210623 23.84 23.98 23.03 23.44 -2.66% 9999.99% 0% 4598687 1.0748 81.23 0.23 0% 0 0% 0 0% 0 0% 0%
20210622 22 24.2 21.97 24.08 8.86% 9933.33% 0% 7030912 1.6544 102.3 0.24 0% 0 0% 0 0% 0 0% 0%
20210621 21.9 22.46 21.61 22.12 0.45% 9954.55% 0% 2608134 0.5774 36.02 0.22 0% 0 0% 0 0% 0 0% 0%
20210618 21.89 22.35 21.66 22.02 -0.77% 9909.09% 0% 2747486 0.6029 34.13 0.22 0% 0 0% 0 0% 0 0% 0%
20210617 21.56 22.66 21.12 22.19 2.68% 9986.36% 0% 4657003 1.0214 51.1 0.22 0% 0 0% 0 0% 0 0% 0%
20210616 22.3 22.65 21.48 21.61 -0.46% 9722.73% 0% 4319942 0.9508 40.52 0.22 0% 0 0% 0 0% 0 0% 0%
20210615 22.9 23.26 21.45 21.71 -6.14% 9768.18% 0% 6353555 1.3969 54.3 0.22 0% 0 0% 0 0% 0 0% 0%
20210611 23.23 24.77 22.8 23.13 -0.04% 9537.5% 0% 7175776 1.7013 65.38 0.24 0% 0 0% 0 0% 0 0% 0%
20210610 24.27 24.8 22.97 23.14 -5.36% 9960.87% 0% 8093223 1.8965 72.13 0.23 0% 0 0% 0 0% 0 0% 0%
20210609 25.87 25.87 24.05 24.45 -4.12% 9680% 0% 7542583 1.8624 67.64 0.25 0% 0 0% 0 0% 0 0% 0%
20210608 25.78 27.88 25.21 25.5 3.28% 9707.69% 0% 15073629 3.9868 137.01 0.26 0% 0 0% 0 0% 0 0% 0%
20210607 24.64 25.25 23.6 24.69 1.69% 9999.99% 0% 6080797 1.4884 53.68 0.24 0% 0 0% 0 0% 0 0% 0%
20210604 25.38 25.88 24.08 24.28 -5.01% 9612% 0% 8809720 2.1724 72.04 0.25 0% 0 0% 0 0% 0 0% 0%
20210603 25.78 26.96 25.12 25.56 -2.67% 9730.77% 0% 11008771 2.8558 96.21 0.26 0% 0 0% 0 0% 0 0% 0%
20210602 23.98 27.18 22.78 26.26 11.84% 9999.99% 0% 17953917 4.44 143.25 0.25 0% 0 0% 0 0% 0 0% 0%
20210601 21.62 23.93 21.29 23.48 12.45% 9999.99% 0% 13973117 3.1966 105.51 0.23 0% 0 0% 0 0% 0 0% 0%
20210531 19.97 21.23 19.81 20.88 5.08% 9842.86% 0% 8130167 1.6908 54.03 0.21 0% 0 0% 0 0% 0 0% 0%
20210528 21.61 21.68 19.66 19.87 -6.19% 9835% 0% 9736682 1.9951 63.59 0.2 0% 0 0% 0 0% 0 0% 0%
20210527 22.09 22.89 20.95 21.18 -6.53% 9527.27% 0% 14530410 3.1449 104.76 0.22 0% 0 0% 0 0% 0 0% 0%
20210526 23.51 24.85 21.75 22.66 2.26% 9752.17% 0% 14986408 3.4414 125.96 0.23 0% 0 0% 0 0% 0 0% 0%
20210525 22.78 23.3 21.5 22.16 0.23% 9972.73% 0% 11855429 2.6462 110.41 0.22 0% 0 0% 0 0% 0 0% 0%
20210524 21.19 23.37 20.6 22.11 6.3% 9950% 0% 17912897 3.949 183.8 0.22 0% 0 0% 0 0% 0 0% 0%
20210521 21.67 22.35 20.51 20.8 -2.67% 9804.76% 0% 8246420 1.7449 98.76 0.21 0% 0 0% 0 0% 0 0% 0%
20210520 20 22.69 19.06 21.37 7.98% 9999.99% 0% 20378743 4.2396 263.9 0.21 0% 0 0% 0 0% 0 0% 0%
20210519 22 22 19.02 19.79 -6.83% 9795% 0% 18971600 3.8158 319.37 0.2 0% 0 0% 0 0% 0 0% 0%
20210518 17.45 21.24 17.41 21.24 20% 9999.99% 0% 21088340 4.1961 499.6 0.2 0% 0 0% 0 0% 0 0% 0%
20210517 15.95 18.07 15.9 17.7 10.07% 9999.99% 0% 10269361 1.7803 373.44 0.17 0% 0 0% 0 0% 0 0% 0%
20210514 14.82 16.1 14.82 16.08 7.49% 9999.99% 0% 4248328 0.6563 188.5 0.15 0% 0 0% 0 0% 0 0% 0%
20210513 14.53 15.29 14.49 14.96 2.47% 9873.33% 0% 3186131 0.4781 154.08 0.15 0% 0 0% 0 0% 0 0% 0%
20210512 14.52 14.65 14.36 14.6 0.34% 9999.99% 0% 993222 0.1438 46.79 0.14 0% 0 0% 0 0% 0 0% 0%
20210511 14.49 14.59 14.31 14.55 0.55% 9999.99% 0% 1137022 0.1643 53.59 0.14 0% 0 0% 0 0% 0 0% 0%
20210510 14.43 14.52 14.4 14.47 0.28% 9999.99% 0% 832465 0.1203 39.25 0.14 0% 0 0% 0 0% 0 0% 0%
20210507 14.54 14.69 14.4 14.43 -1.03% 9520% 0% 960174 0.1393 44.14 0.15 0% 0 0% 0 0% 0 0% 0%
20210506 14.5 14.71 14.45 14.58 0.55% 9620% 0% 853751 0.1245 36.17 0.15 0% 0 0% 0 0% 0 0% 0%
20210430 14.72 14.86 14.46 14.5 -1.23% 9566.67% 0% 1678409 0.2454 70.78 0.15 0% 0 0% 0 0% 0 0% 0%
20210429 15.26 15.38 14.58 14.68 -4.68% 9686.67% 0% 3827837 0.5687 170.07 0.15 0% 0 0% 0 0% 0 0% 0%
20210428 15.74 15.74 15.19 15.4 -2.65% 9999.99% 0% 3131036 0.4789 159.86 0.15 0% 0 0% 0 0% 0 0% 0%
20210427 16.15 16.15 15.7 15.82 -2.1% 9787.5% 0% 1430514 0.227 80.09 0.16 0% 0 0% 0 0% 0 0% 0%
20210426 15.63 16.99 15.63 16.16 3.39% 9999.99% 0% 2716786 0.4431 164 0.16 0% 0 0% 0 0% 0 0% 0%
20210423 15.87 15.88 15.55 15.63 -1.51% 9668.75% 0% 834334 0.1311 53.32 0.16 0% 0 0% 0 0% 0 0% 0%
20210422 15.85 16.09 15.8 15.87 -0.19% 9818.75% 0% 907600 0.1446 58.48 0.16 0% 0 0% 0 0% 0 0% 0%
20210421 16.07 16.1 15.84 15.9 -0.93% 9837.5% 0% 1091586 0.1742 71.67 0.16 0% 0 0% 0 0% 0 0% 0%
20210416 15.32 16.21 15.19 15.92 4.26% 9850% 0% 2626161 0.414 174.1 0.16 0% 0 0% 0 0% 0 0% 0%
20210415 15.42 15.43 15.22 15.27 -0.97% 9999.99% 0% 859257 0.1314 63.03 0.15 0% 0 0% 0 0% 0 0% 0%
20210414 15.45 15.46 15.27 15.42 0.19% 9999.99% 0% 659156 0.1014 49.58 0.15 0% 0 0% 0 0% 0 0% 0%
20210413 15.63 15.68 15.36 15.39 -1.97% 9999.99% 0% 1383665 0.2143 102.51 0.15 0% 0 0% 0 0% 0 0% 0%
20210412 16.1 16.12 15.62 15.7 -2.67% 9712.5% 0% 1863835 0.2955 147.12 0.16 0% 0 0% 0 0% 0 0% 0%
20210409 16.19 16.31 16.09 16.13 -0.68% 9981.25% 0% 860161 0.139 57.79 0.16 0% 0 0% 0 0% 0 0% 0%
20210408 16.3 16.31 16.18 16.24 -0.49% 9999.99% 0% 1125546 0.1827 66.34 0.16 0% 0 0% 0 0% 0 0% 0%
20210407 16.33 16.39 16.26 16.32 -0.06% 9999.99% 0% 866588 0.1415 40.85 0.16 0% 0 0% 0 0% 0 0% 0%
20210406 16.36 16.46 16.28 16.33 0.25% 9999.99% 0% 757993 0.1239 30.79 0.16 0% 0 0% 0 0% 0 0% 0%
20210402 16.16 16.29 16.12 16.29 1.05% 9999.99% 0% 1023725 0.1658 33.16 0.16 0% 0 0% 0 0% 0 0% 0%
20210401 16.17 16.19 16.07 16.12 -0.19% 9975% 0% 850436 0.1371 24.07 0.16 0% 0 0% 0 0% 0 0% 0%
20210330 16.28 16.48 16.16 16.23 -0.73% 9999.99% 0% 700344 0.1136 17.11 0.16 0% 0 0% 0 0% 0 0% 0%
20210329 16.3 16.56 16.21 16.35 0.74% 9999.99% 0% 1164491 0.1905 25.18 0.16 0% 0 0% 0 0% 0 0% 0%
20210326 16.12 16.28 16.08 16.23 0.62% 9999.99% 0% 1043514 0.1686 20.27 0.16 0% 0 0% 0 0% 0 0% 0%
20201215 20.5 21.32 20.3 20.72 1.02% 9766.67% 0% 3297720 0.6876 71.19 0.21 0% 0 0% 0 0% 0 0% 0%
20201214 20.61 20.65 20.24 20.51 0.1% 9666.67% 0% 2184340 0.4478 44.09 0.21 0% 0 0% 0 0% 0 0% 0%
20201211 20.89 21.24 20.46 20.49 -1.91% 9657.14% 0% 3978744 0.828 78.33 0.21 0% 0 0% 0 0% 0 0% 0%
20201210 21.22 21.37 20.84 20.89 -1.97% 9847.62% 0% 2916963 0.6147 55.94 0.21 0% 0 0% 0 0% 0 0% 0%
20201209 22.14 22.19 21.2 21.31 -3.71% 9586.36% 0% 4713825 1.0186 84.09 0.22 0% 0 0% 0 0% 0 0% 0%
20201208 22.46 22.54 22.01 22.13 -1.47% 9959.09% 0% 3532708 0.7838 62.93 0.22 0% 0 0% 0 0% 0 0% 0%
20201207 23 23 22.4 22.46 -2.6% 9665.22% 0% 4372548 0.9917 75.78 0.23 0% 0 0% 0 0% 0 0% 0%
20201204 23 23.45 22.82 23.06 0.13% 9926.09% 0% 3994116 0.9228 67.68 0.23 0% 0 0% 0 0% 0 0% 0%
20201203 23.05 23.27 22.93 23.03 0.13% 9913.04% 0% 3334856 0.7692 52.27 0.23 0% 0 0% 0 0% 0 0% 0%
20201202 23.5 23.53 22.97 23 -2.09% 9900% 0% 5755146 1.3324 77.07 0.23 0% 0 0% 0 0% 0 0% 0%
20201201 23.81 24 23.4 23.49 0.04% 9687.5% 0% 4690760 1.1069 51.35 0.24 0% 0 0% 0 0% 0 0% 0%
20201130 23.43 23.6 23.2 23.48 0.43% 9999.99% 0% 3276202 0.767 34.89 0.23 0% 0 0% 0 0% 0 0% 0%
20201127 23.7 24.2 23.11 23.38 -0.93% 9641.67% 0% 4658270 1.0985 48.09 0.24 0% 0 0% 0 0% 0 0% 0%
20201126 23.28 24.27 23.28 23.6 0.98% 9733.33% 0% 6909355 1.65 70.51 0.24 0% 0 0% 0 0% 0 0% 0%
20201125 23.6 23.78 23.08 23.37 -0.3% 9999.99% 0% 4673652 1.0968 46.59 0.23 0% 0 0% 0 0% 0 0% 0%
20201124 24 24.04 23.35 23.44 -2.25% 9666.67% 0% 5168604 1.2168 48.94 0.24 0% 0 0% 0 0% 0 0% 0%
20201123 24.22 24.22 23.72 23.98 -0.58% 9891.67% 0% 4568093 1.0942 40.16 0.24 0% 0 0% 0 0% 0 0% 0%
20201120 24.3 24.55 23.78 24.12 -0.25% 9950% 0% 5917928 1.4216 47.73 0.24 0% 0 0% 0 0% 0 0% 0%
20201119 24.59 25.32 24.14 24.18 -2.81% 9572% 0% 9882819 2.4343 75.27 0.25 0% 0 0% 0 0% 0 0% 0%
20201118 22.67 25.48 22.6 24.88 9.46% 9999.99% 0% 18545974 4.5431 132.01 0.24 0% 0 0% 0 0% 0 0% 0%
20201117 23.4 23.4 22.59 22.73 -2.19% 9782.61% 0% 4917093 1.1209 55.99 0.23 0% 0 0% 0 0% 0 0% 0%
20201116 22.97 23.44 22.78 23.24 1.62% 9999.99% 0% 4887859 1.1327 53.52 0.23 0% 0 0% 0 0% 0 0% 0%
20201113 23 23.13 22.58 22.87 -0.82% 9843.48% 0% 5054633 1.1524 48.64 0.23 0% 0 0% 0 0% 0 0% 0%
20201112 23.2 23.58 23.02 23.06 -0.69% 9926.09% 0% 4473887 1.039 39.03 0.23 0% 0 0% 0 0% 0 0% 0%
20201111 24.01 24.17 23.2 23.22 -4.09% 9575% 0% 7112143 1.6716 50.34 0.24 0% 0 0% 0 0% 0 0% 0%
20201110 24 24.67 23.7 24.21 1.04% 9987.5% 0% 9637050 2.3314 48.61 0.24 0% 0 0% 0 0% 0 0% 0%
20201109 23.58 24.4 23.32 23.96 2.92% 9883.33% 0% 9805208 2.3412 46.17 0.24 0% 0 0% 0 0% 0 0% 0%
20201106 23.71 23.9 22.93 23.28 -2.96% 9999.99% 0% 9614441 2.2422 41.43 0.23 0% 0 0% 0 0% 0 0% 0%
20201105 23.4 24.34 23.02 23.99 3.94% 9895.83% 0% 13105138 3.1203 53.21 0.24 0% 0 0% 0 0% 0 0% 0%
20201104 24 24.09 22.9 23.08 -3.23% 9934.78% 0% 10993282 2.5677 40.62 0.23 0% 0 0% 0 0% 0 0% 0%
20201103 23.95 24.33 23.44 23.85 0.93% 9837.5% 0% 9493885 2.2672 32.06 0.24 0% 0 0% 0 0% 0 0% 0%
20201102 25.34 25.72 23.25 23.63 -6.12% 9745.83% 0% 15126144 3.657 44.2 0.24 0% 0 0% 0 0% 0 0% 0%
20201030 25 26.3 24.72 25.17 -1.49% 9968% 0% 16100303 4.0824 41.6 0.25 0% 0 0% 0 0% 0 0% 0%
20201029 27 27.97 25.55 25.55 -14.58% 9362.96% 0% 28648493 7.6241 60.14 0.27 0% 0 0% 0 0% 0 0% 0%
20201028 29.11 35.53 27.5 29.91 45.9% 9870% 0% 54222569 16.4307 92.67 0.3 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