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. 三生国健688336
    4. 返回上一页 刷新
股票代码（例：sh688336）       557条   (进入三生国健股票专站) 三生国健股票成本分析
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 22.05 22.09 21.46 21.62 -1.73% 9727.27% 0% 2505522 0.545 52.6 0.22 0% 0 0% 0 0% 0 0% 0%
20230927 21.62 22.22 21.47 22 1.99% 9900% 0% 3148893 0.6907 68.45 0.22 0% 0 0% 0 0% 0 0% 0%
20230926 22.25 22.26 21.48 21.57 -3.1% 9704.55% 0% 3385020 0.7385 76.3 0.22 0% 0 0% 0 0% 0 0% 0%
20230925 21.92 22.54 21.66 22.26 2.2% 9999.99% 0% 4469725 0.9904 107.37 0.22 0% 0 0% 0 0% 0 0% 0%
20230922 21.7 21.89 21.32 21.78 -0.64% 9800% 0% 3649840 0.7882 89 0.22 0% 0 0% 0 0% 0 0% 0%
20230921 21.86 22.27 21.7 21.92 -0.95% 9863.64% 0% 3450989 0.7573 91.7 0.22 0% 0 0% 0 0% 0 0% 0%
20230920 21.99 22.61 21.83 22.13 0.59% 9959.09% 0% 6305424 1.3963 181.23 0.22 0% 0 0% 0 0% 0 0% 0%
20230919 21.64 22.69 21.5 22 1.66% 9900% 0% 6934221 1.5323 232.76 0.22 0% 0 0% 0 0% 0 0% 0%
20230918 20.27 22.01 20.2 21.64 6.76% 9736.36% 0% 8423855 1.8123 342.07 0.22 0% 0 0% 0 0% 0 0% 0%
20230915 19.6 20.5 19.5 20.27 3.05% 9999.99% 0% 4707403 0.9518 233.66 0.2 0% 0 0% 0 0% 0 0% 0%
20230914 19.44 19.7 19.32 19.67 0.98% 9735% 0% 1418969 0.2774 78.23 0.2 0% 0 0% 0 0% 0 0% 0%
20230913 19.56 19.81 19.33 19.48 -0.71% 9640% 0% 1391874 0.2721 74.28 0.2 0% 0 0% 0 0% 0 0% 0%
20230912 19.62 19.81 19.48 19.62 -0.76% 9710% 0% 1438691 0.2823 69.64 0.2 0% 0 0% 0 0% 0 0% 0%
20230911 19.05 19.88 18.81 19.77 5.16% 9785% 0% 3099416 0.6088 133.14 0.2 0% 0 0% 0 0% 0 0% 0%
20230908 18.59 19.08 18.58 18.8 0.86% 9794.74% 0% 1014669 0.1913 39.37 0.19 0% 0 0% 0 0% 0 0% 0%
20230907 18.98 19.07 18.61 18.64 -1.89% 9710.53% 0% 1053010 0.1979 36.64 0.19 0% 0 0% 0 0% 0 0% 0%
20230906 19.1 19.37 18.94 19 -0.47% 9900% 0% 1424716 0.2723 49.07 0.19 0% 0 0% 0 0% 0 0% 0%
20230905 19.24 19.31 19.08 19.09 -1.29% 9947.37% 0% 1310004 0.251 45.62 0.19 0% 0 0% 0 0% 0 0% 0%
20230904 20.08 20.08 19.1 19.34 -2.52% 9999.99% 0% 3000499 0.5796 103.62 0.19 0% 0 0% 0 0% 0 0% 0%
20230901 20.15 20.15 19.67 19.84 -1.64% 9820% 0% 2047059 0.4057 76.19 0.2 0% 0 0% 0 0% 0 0% 0%
20230831 19.98 20.32 19.95 20.17 0.3% 9985% 0% 1803084 0.3625 67.41 0.2 0% 0 0% 0 0% 0 0% 0%
20230830 19.76 20.19 19.6 20.11 2.13% 9955% 0% 3209486 0.6405 122 0.2 0% 0 0% 0 0% 0 0% 0%
20230829 18.7 19.89 18.45 19.69 5.8% 9999.99% 0% 3955920 0.7659 157.42 0.19 0% 0 0% 0 0% 0 0% 0%
20230828 20.56 20.59 18.5 18.61 -2.05% 9694.74% 0% 4544575 0.873 191.72 0.19 0% 0 0% 0 0% 0 0% 0%
20230825 18.47 19.66 18.47 19 2.48% 9900% 0% 3684560 0.7084 163.14 0.19 0% 0 0% 0 0% 0 0% 0%
20230824 18.57 18.84 17.97 18.54 0.65% 9999.99% 0% 1806647 0.3322 82.02 0.18 0% 0 0% 0 0% 0 0% 0%
20230823 18.73 18.73 18.37 18.42 -1.07% 9999.99% 0% 1103418 0.204 50.57 0.18 0% 0 0% 0 0% 0 0% 0%
20230822 18.52 18.81 18.14 18.62 0.54% 9999.99% 0% 1627532 0.2993 66.38 0.18 0% 0 0% 0 0% 0 0% 0%
20230821 18.69 18.69 18.43 18.52 -0.11% 9647.37% 0% 1373783 0.2545 55.72 0.19 0% 0 0% 0 0% 0 0% 0%
20230818 18.8 18.99 18.41 18.54 -1.38% 9657.89% 0% 2167027 0.4067 84.02 0.19 0% 0 0% 0 0% 0 0% 0%
20230817 18.9 19.07 18.5 18.8 0% 9794.74% 0% 1395452 0.2615 52.8 0.19 0% 0 0% 0 0% 0 0% 0%
20230816 18.75 19.57 18.57 18.8 0.27% 9794.74% 0% 3045094 0.5858 115.94 0.19 0% 0 0% 0 0% 0 0% 0%
20230815 18.55 18.86 18.21 18.75 1.3% 9768.42% 0% 2522830 0.4699 85.95 0.19 0% 0 0% 0 0% 0 0% 0%
20230814 18.77 18.9 18.39 18.51 -0.8% 9642.11% 0% 2229563 0.4132 72.84 0.19 0% 0 0% 0 0% 0 0% 0%
20230811 18.88 19.28 18.61 18.66 -1.17% 9721.05% 0% 2295686 0.4337 67.56 0.19 0% 0 0% 0 0% 0 0% 0%
20230810 19.47 19.47 18.75 18.88 -1.62% 9836.84% 0% 1746121 0.3305 49.03 0.19 0% 0 0% 0 0% 0 0% 0%
20230809 18.77 19.65 18.68 19.19 2.4% 9999.99% 0% 3553805 0.6861 97.62 0.19 0% 0 0% 0 0% 0 0% 0%
20230808 18.29 18.86 18.29 18.74 2.01% 9763.16% 0% 2030214 0.3787 51.9 0.19 0% 0 0% 0 0% 0 0% 0%
20230807 19.25 19.25 18.18 18.37 -4.07% 9999.99% 0% 3054661 0.5616 70.24 0.18 0% 0 0% 0 0% 0 0% 0%
20230804 19.1 19.55 18.92 19.15 -2.05% 9978.95% 0% 3039989 0.5814 63.85 0.19 0% 0 0% 0 0% 0 0% 0%
20230803 19.25 19.62 19.1 19.55 1.72% 9999.99% 0% 1843359 0.3584 40.74 0.19 0% 0 0% 0 0% 0 0% 0%
20230802 19.95 19.99 18.91 19.22 -3.9% 9999.99% 0% 5096658 0.983 108.33 0.19 0% 0 0% 0 0% 0 0% 0%
20230801 20.07 20.24 19.78 20 -0.25% 9900% 0% 3307323 0.6603 74.56 0.2 0% 0 0% 0 0% 0 0% 0%
20230731 20.38 20.86 19.84 20.05 -1.96% 9925% 0% 5543073 1.1265 120.47 0.2 0% 0 0% 0 0% 0 0% 0%
20230728 19.9 20.65 19.75 20.45 2.71% 9999.99% 0% 4579651 0.9263 109.07 0.2 0% 0 0% 0 0% 0 0% 0%
20230727 19.84 19.95 19.42 19.91 0.4% 9855% 0% 3089520 0.611 78.93 0.2 0% 0 0% 0 0% 0 0% 0%
20230726 19.88 20.12 19.69 19.83 0.61% 9815% 0% 3967288 0.7886 107.29 0.2 0% 0 0% 0 0% 0 0% 0%
20230725 19.56 19.89 19.16 19.71 0.46% 9755% 0% 5611411 1.0957 163.03 0.2 0% 0 0% 0 0% 0 0% 0%
20230724 18.23 20.43 18.11 19.62 9.73% 9999.99% 0% 8756151 1.7028 295.83 0.19 0% 0 0% 0 0% 0 0% 0%
20230721 18.08 18.22 17.71 17.88 -0.28% 9833.33% 0% 1528148 0.2735 65.72 0.18 0% 0 0% 0 0% 0 0% 0%
20230720 18.34 18.46 17.66 17.93 -2.02% 9861.11% 0% 3524735 0.6346 158.61 0.18 0% 0 0% 0 0% 0 0% 0%
20230719 18.6 19 18.14 18.3 -1.24% 9999.99% 0% 4182391 0.7686 216.61 0.18 0% 0 0% 0 0% 0 0% 0%
20230718 17.31 19.01 17.19 18.53 6.99% 9999.99% 0% 6315542 1.1551 390.39 0.18 0% 0 0% 0 0% 0 0% 0%
20230717 17.07 17.54 16.9 17.32 0.99% 9999.99% 0% 1629143 0.2813 132.79 0.17 0% 0 0% 0 0% 0 0% 0%
20230714 17.15 17.34 17.04 17.15 -0.52% 9988.24% 0% 984243 0.1694 74.17 0.17 0% 0 0% 0 0% 0 0% 0%
20230713 17.07 17.34 16.9 17.24 2.01% 9999.99% 0% 1228256 0.2107 90.36 0.17 0% 0 0% 0 0% 0 0% 0%
20230712 17.39 17.39 16.9 16.9 -2.26% 9841.18% 0% 918203 0.1573 67.58 0.17 0% 0 0% 0 0% 0 0% 0%
20230711 17.11 17.32 17.11 17.29 0.93% 9999.99% 0% 806381 0.1389 54.33 0.17 0% 0 0% 0 0% 0 0% 0%
20230710 17.2 17.26 17.03 17.13 0.29% 9976.47% 0% 586062 0.1005 37.33 0.17 0% 0 0% 0 0% 0 0% 0%
20230707 17.2 17.3 17.03 17.08 -0.52% 9947.06% 0% 667101 0.1143 40.54 0.17 0% 0 0% 0 0% 0 0% 0%
20230706 17.43 17.66 17.16 17.17 -1.49% 9999.99% 0% 1049134 0.1818 57.17 0.17 0% 0 0% 0 0% 0 0% 0%
20230705 17.72 17.72 17.38 17.43 -1.13% 9583.33% 0% 1062864 0.1862 55.82 0.18 0% 0 0% 0 0% 0 0% 0%
20230704 17.6 17.93 17.2 17.63 0.17% 9694.44% 0% 1863175 0.3262 83.74 0.18 0% 0 0% 0 0% 0 0% 0%
20230703 17.1 17.88 16.9 17.6 2.98% 9999.99% 0% 2622369 0.4582 117.83 0.17 0% 0 0% 0 0% 0 0% 0%
20230630 17.1 17.28 16.9 17.09 -0.06% 9952.94% 0% 1242196 0.2129 56.5 0.17 0% 0 0% 0 0% 0 0% 0%
20230629 16.7 17.17 16.52 17.1 3.26% 9958.82% 0% 1647670 0.2786 72.51 0.17 0% 0 0% 0 0% 0 0% 0%
20230628 16.7 16.82 16.31 16.56 -0.3% 9641.18% 0% 1814791 0.3014 79.59 0.17 0% 0 0% 0 0% 0 0% 0%
20230627 16.02 16.69 16.02 16.61 3.62% 9670.59% 0% 2208001 0.3648 92.88 0.17 0% 0 0% 0 0% 0 0% 0%
20230626 16.62 16.62 16.03 16.03 -3.49% 9918.75% 0% 1352163 0.2198 56.12 0.16 0% 0 0% 0 0% 0 0% 0%
20230621 17.19 17.24 16.59 16.61 -2.92% 9670.59% 0% 1945998 0.3272 77.09 0.17 0% 0 0% 0 0% 0 0% 0%
20230620 16.93 17.6 16.93 17.11 1.24% 9964.71% 0% 2707482 0.4675 106.81 0.17 0% 0 0% 0 0% 0 0% 0%
20230619 16.71 17.68 16.66 16.9 0.48% 9841.18% 0% 3164908 0.5457 148.27 0.17 0% 0 0% 0 0% 0 0% 0%
20230616 16.74 16.94 16.6 16.82 0.84% 9794.12% 0% 1745837 0.2932 82.82 0.17 0% 0 0% 0 0% 0 0% 0%
20230615 16.82 17.02 16.61 16.68 -0.71% 9711.76% 0% 1906682 0.3199 88.4 0.17 0% 0 0% 0 0% 0 0% 0%
20230614 16.79 17.15 16.57 16.8 0.66% 9782.35% 0% 1603755 0.2706 71.24 0.17 0% 0 0% 0 0% 0 0% 0%
20230613 16.84 16.84 16.51 16.69 -0.3% 9717.65% 0% 1170624 0.1955 48.4 0.17 0% 0 0% 0 0% 0 0% 0%
20230612 16.86 17.11 16.45 16.74 -1.65% 9747.06% 0% 2357199 0.393 94.16 0.17 0% 0 0% 0 0% 0 0% 0%
20230609 16.76 17.15 16.58 17.02 2.35% 9911.76% 0% 1645575 0.2795 62.13 0.17 0% 0 0% 0 0% 0 0% 0%
20230608 17.34 17.34 16.59 16.63 -3.82% 9682.35% 0% 2507341 0.4229 89.13 0.17 0% 0 0% 0 0% 0 0% 0%
20230607 17.09 17.53 17.04 17.29 0.88% 9999.99% 0% 1642116 0.2835 61.91 0.17 0% 0 0% 0 0% 0 0% 0%
20230606 17.82 18.02 17.08 17.14 -3.49% 9982.35% 0% 2615491 0.4568 97.88 0.17 0% 0 0% 0 0% 0 0% 0%
20230605 18.01 18.03 17.53 17.76 -0.56% 9766.67% 0% 2276977 0.4034 86.21 0.18 0% 0 0% 0 0% 0 0% 0%
20230602 18.02 18.2 17.86 17.86 -0.56% 9822.22% 0% 2021635 0.3639 77.77 0.18 0% 0 0% 0 0% 0 0% 0%
20230601 18.4 18.69 17.89 17.96 -2.87% 9877.78% 0% 2692600 0.4871 106.4 0.18 0% 0 0% 0 0% 0 0% 0%
20230531 18.64 19.08 18.41 18.49 0.33% 9631.58% 0% 2661241 0.4998 114.65 0.19 0% 0 0% 0 0% 0 0% 0%
20230530 18.45 18.82 18.17 18.43 -1.23% 9999.99% 0% 1742855 0.3219 73.5 0.18 0% 0 0% 0 0% 0 0% 0%
20230529 18.12 18.98 18.12 18.66 2.75% 9721.05% 0% 3807856 0.7091 159.76 0.19 0% 0 0% 0 0% 0 0% 0%
20230526 17.17 18.26 17.05 18.16 5.28% 9988.89% 0% 3004285 0.5368 130.59 0.18 0% 0 0% 0 0% 0 0% 0%
20230525 17.29 17.38 16.98 17.25 -0.12% 9999.99% 0% 1508651 0.259 66.22 0.17 0% 0 0% 0 0% 0 0% 0%
20230524 17.8 17.8 17.22 17.27 -2.48% 9999.99% 0% 2015801 0.3505 82.9 0.17 0% 0 0% 0 0% 0 0% 0%
20230523 17.87 18.38 17.6 17.71 -0.56% 9738.89% 0% 2601374 0.4664 103.99 0.18 0% 0 0% 0 0% 0 0% 0%
20230522 17.7 18.24 17.55 17.81 1.37% 9794.44% 0% 2226808 0.3988 85.8 0.18 0% 0 0% 0 0% 0 0% 0%
20230519 17.47 17.95 17.21 17.57 -0.28% 9661.11% 0% 2154869 0.3791 76.7 0.18 0% 0 0% 0 0% 0 0% 0%
20230518 17.03 17.66 17.03 17.62 2.86% 9999.99% 0% 1502485 0.2617 49.82 0.17 0% 0 0% 0 0% 0 0% 0%
20230517 17.45 17.83 16.98 17.13 -1.32% 9976.47% 0% 2139910 0.3687 61.28 0.17 0% 0 0% 0 0% 0 0% 0%
20230516 17.59 17.85 17.24 17.36 -0.8% 9999.99% 0% 2103429 0.3672 48.88 0.17 0% 0 0% 0 0% 0 0% 0%
20230515 17.43 17.86 17.16 17.5 0.86% 9999.99% 0% 2213448 0.387 47.44 0.17 0% 0 0% 0 0% 0 0% 0%
20230510 17.75 17.75 17.12 17.19 -1.77% 9999.99% 0% 2006728 0.3459 40.39 0.17 0% 0 0% 0 0% 0 0% 0%
20230509 17.79 18.28 17.5 17.5 -2.13% 9622.22% 0% 3249946 0.5796 60.43 0.18 0% 0 0% 0 0% 0 0% 0%
20230508 18.49 18.49 17.78 17.88 -2.56% 9833.33% 0% 3322560 0.5989 57.2 0.18 0% 0 0% 0 0% 0 0% 0%
20230505 18.9 18.9 18.28 18.35 -3.17% 9999.99% 0% 3272449 0.6045 49.17 0.18 0% 0 0% 0 0% 0 0% 0%
20230504 19.15 19.29 18.54 18.95 -1.15% 9873.68% 0% 3549392 0.6695 54.41 0.19 0% 0 0% 0 0% 0 0% 0%
20230428 19.58 19.76 19.04 19.17 -2.94% 9989.47% 0% 3485221 0.6748 54 0.19 0% 0 0% 0 0% 0 0% 0%
20230427 19.55 20.05 19.17 19.75 -0.95% 9775% 0% 5113827 1.0043 80.87 0.2 0% 0 0% 0 0% 0 0% 0%
20230426 19.49 21.05 19.4 19.94 8.66% 9870% 0% 9145799 1.8551 158.35 0.2 0% 0 0% 0 0% 0 0% 0%
20230425 19.52 19.62 18.25 18.35 -5.8% 9557.89% 0% 5459082 1.0223 100.64 0.19 0% 0 0% 0 0% 0 0% 0%
20230424 20.21 20.54 19.18 19.48 -3.47% 9640% 0% 4952510 0.9811 102.18 0.2 0% 0 0% 0 0% 0 0% 0%
20230421 21 22.18 20.18 20.18 -4.95% 9509.52% 0% 5472741 1.1455 121.48 0.21 0% 0 0% 0 0% 0 0% 0%
20230420 20.68 21.4 20.45 21.23 0.14% 9999.99% 0% 6914821 1.4461 159.6 0.21 0% 0 0% 0 0% 0 0% 0%
20230419 18.81 22.34 18.81 21.2 11.05% 9995.24% 0% 11511440 2.4136 299.82 0.21 0% 0 0% 0 0% 0 0% 0%
20230418 18.85 19.12 18.48 19.09 1.33% 9947.37% 0% 3281295 0.6188 106.1 0.19 0% 0 0% 0 0% 0 0% 0%
20230417 18.38 18.85 17.9 18.84 4.43% 9999.99% 0% 4650012 0.8597 155.18 0.18 0% 0 0% 0 0% 0 0% 0%
20230414 17.95 18.71 17.8 18.04 0.5% 9922.22% 0% 3428739 0.6242 127.22 0.18 0% 0 0% 0 0% 0 0% 0%
20230413 18.1 18.16 17.7 17.95 0.28% 9872.22% 0% 1905728 0.3429 74.71 0.18 0% 0 0% 0 0% 0 0% 0%
20230412 17.85 18.04 17.67 17.9 0.85% 9844.44% 0% 1814504 0.3231 70.94 0.18 0% 0 0% 0 0% 0 0% 0%
20230411 17.82 17.87 17.43 17.75 0.17% 9761.11% 0% 2703998 0.4764 100.8 0.18 0% 0 0% 0 0% 0 0% 0%
20230410 17.4 18.26 17.39 17.72 0.91% 9744.44% 0% 4628658 0.8252 161.19 0.18 0% 0 0% 0 0% 0 0% 0%
20230407 16.74 18.09 16.69 17.56 5.21% 9655.56% 0% 4476603 0.7878 169.32 0.18 0% 0 0% 0 0% 0 0% 0%
20230406 16.17 17.16 16.17 16.69 3.15% 9717.65% 0% 2635986 0.4414 106.84 0.17 0% 0 0% 0 0% 0 0% 0%
20230404 16.14 16.25 16 16.18 0.31% 9999.99% 0% 1249981 0.2014 49.92 0.16 0% 0 0% 0 0% 0 0% 0%
20230403 15.9 16.13 15.83 16.13 0.94% 9981.25% 0% 2042771 0.3268 82.47 0.16 0% 0 0% 0 0% 0 0% 0%
20230331 15.96 16.18 15.78 15.98 -0.37% 9887.5% 0% 1549245 0.2464 64.94 0.16 0% 0 0% 0 0% 0 0% 0%
20230330 16.17 16.32 16 16.04 -1.17% 9925% 0% 1942190 0.313 84.96 0.16 0% 0 0% 0 0% 0 0% 0%
20230329 16.5 16.5 15.99 16.23 -1.28% 9999.99% 0% 1911246 0.3093 87.98 0.16 0% 0 0% 0 0% 0 0% 0%
20230328 16.34 16.56 16.13 16.44 0.37% 9999.99% 0% 3110540 0.5083 150.98 0.16 0% 0 0% 0 0% 0 0% 0%
20230327 15.27 16.48 15.18 16.38 7.34% 9999.99% 0% 5361240 0.8647 287.06 0.16 0% 0 0% 0 0% 0 0% 0%
20230324 14.93 15.62 14.93 15.26 1.33% 9999.99% 0% 2400347 0.3688 164.7 0.15 0% 0 0% 0 0% 0 0% 0%
20230323 15.1 15.28 14.92 15.06 -0.79% 9940% 0% 1789359 0.2699 138.16 0.15 0% 0 0% 0 0% 0 0% 0%
20230322 15.45 15.55 15.05 15.18 -1.43% 9999.99% 0% 2245981 0.3431 193.61 0.15 0% 0 0% 0 0% 0 0% 0%
20230321 15.51 15.54 15.26 15.4 -0.39% 9999.99% 0% 997220 0.1534 99.92 0.15 0% 0 0% 0 0% 0 0% 0%
20230320 15.38 15.61 15.22 15.46 0.59% 9999.99% 0% 1142228 0.1762 109.7 0.15 0% 0 0% 0 0% 0 0% 0%
20230317 15.29 15.39 15.18 15.37 1.05% 9999.99% 0% 926313 0.1419 87.75 0.15 0% 0 0% 0 0% 0 0% 0%
20230316 15.29 15.44 15.2 15.21 -0.78% 9999.99% 0% 950259 0.1455 87.36 0.15 0% 0 0% 0 0% 0 0% 0%
20230315 15.45 15.6 15.31 15.33 -0.07% 9999.99% 0% 992543 0.1535 89.31 0.15 0% 0 0% 0 0% 0 0% 0%
20230314 15.42 15.44 14.96 15.34 0.13% 9999.99% 0% 1010480 0.1537 87.25 0.15 0% 0 0% 0 0% 0 0% 0%
20230313 15.03 15.33 15.01 15.32 1.46% 9999.99% 0% 666766 0.1013 52.84 0.15 0% 0 0% 0 0% 0 0% 0%
20230310 15.22 15.27 15.07 15.1 -0.79% 9966.67% 0% 531916 0.0806 40.77 0.15 0% 0 0% 0 0% 0 0% 0%
20230309 15.28 15.44 15.05 15.22 -0.39% 9999.99% 0% 608155 0.0925 46.38 0.15 0% 0 0% 0 0% 0 0% 0%
20230308 15.2 15.41 15.11 15.28 0.46% 9999.99% 0% 781441 0.1194 58.98 0.15 0% 0 0% 0 0% 0 0% 0%
20230307 15.31 15.69 15.21 15.21 -0.46% 9999.99% 0% 1436017 0.2216 108.87 0.15 0% 0 0% 0 0% 0 0% 0%
20230306 15.5 15.61 15.2 15.28 -1.99% 9999.99% 0% 1216771 0.1867 97.17 0.15 0% 0 0% 0 0% 0 0% 0%
20230303 15.82 15.82 15.36 15.59 -0.19% 9643.75% 0% 1256264 0.1949 101.3 0.16 0% 0 0% 0 0% 0 0% 0%
20230302 15.55 15.97 15.55 15.62 -0.06% 9662.5% 0% 1185662 0.1868 100.9 0.16 0% 0 0% 0 0% 0 0% 0%
20230301 15.7 15.76 15.48 15.63 -0.45% 9668.75% 0% 1145754 0.1791 95.78 0.16 0% 0 0% 0 0% 0 0% 0%
20230228 15.17 15.75 15.11 15.7 4.67% 9712.5% 0% 1900795 0.2947 161.33 0.16 0% 0 0% 0 0% 0 0% 0%
20230227 15.12 15.2 14.87 15 -0.92% 9900% 0% 755615 0.1134 69.16 0.15 0% 0 0% 0 0% 0 0% 0%
20230224 15.13 15.25 15.01 15.14 0.07% 9993.33% 0% 448068 0.0677 41.9 0.15 0% 0 0% 0 0% 0 0% 0%
20230223 15.21 15.27 15.06 15.13 -0.39% 9986.67% 0% 606332 0.0917 55.99 0.15 0% 0 0% 0 0% 0 0% 0%
20230222 15.01 15.32 15 15.19 0.86% 9999.99% 0% 828230 0.1259 76.96 0.15 0% 0 0% 0 0% 0 0% 0%
20230221 15.01 15.2 14.98 15.06 -0.26% 9940% 0% 728164 0.1097 67.57 0.15 0% 0 0% 0 0% 0 0% 0%
20230220 14.79 15.13 14.65 15.1 2.1% 9966.67% 0% 1266735 0.1893 114.62 0.15 0% 0 0% 0 0% 0 0% 0%
20230217 14.8 15.09 14.78 14.79 -0.07% 9760% 0% 806484 0.1201 72.74 0.15 0% 0 0% 0 0% 0 0% 0%
20230216 15.01 15.29 14.69 14.8 -1.33% 9766.67% 0% 1382665 0.2088 121.66 0.15 0% 0 0% 0 0% 0 0% 0%
20230215 15.13 15.19 14.88 15 -0.46% 9900% 0% 1035240 0.1551 87.56 0.15 0% 0 0% 0 0% 0 0% 0%
20230214 15.13 15.2 14.9 15.07 0.13% 9946.67% 0% 822229 0.1242 71.45 0.15 0% 0 0% 0 0% 0 0% 0%
20230213 15.17 15.17 14.98 15.05 -0.46% 9933.33% 0% 821174 0.1236 69.15 0.15 0% 0 0% 0 0% 0 0% 0%
20230210 15.11 15.19 14.96 15.12 0.07% 9980% 0% 704672 0.1062 55.84 0.15 0% 0 0% 0 0% 0 0% 0%
20230209 14.97 15.11 14.9 15.11 0.6% 9973.33% 0% 804512 0.1211 57.89 0.15 0% 0 0% 0 0% 0 0% 0%
20230208 14.99 15.13 14.95 15.02 0.2% 9913.33% 0% 772652 0.1162 56.39 0.15 0% 0 0% 0 0% 0 0% 0%
20230207 15.01 15.18 14.91 14.99 -0.86% 9893.33% 0% 823522 0.1237 60.62 0.15 0% 0 0% 0 0% 0 0% 0%
20230206 14.93 15.35 14.9 15.12 0.73% 9980% 0% 1297789 0.1966 96.74 0.15 0% 0 0% 0 0% 0 0% 0%
20230203 15.14 15.14 14.9 15.01 -0.2% 9906.67% 0% 1199157 0.18 83.47 0.15 0% 0 0% 0 0% 0 0% 0%
20230202 14.84 15.18 14.76 15.04 1.69% 9926.67% 0% 1704687 0.2561 121.25 0.15 0% 0 0% 0 0% 0 0% 0%
20230201 14.61 14.87 14.51 14.79 1.37% 9760% 0% 745703 0.1096 55.31 0.15 0% 0 0% 0 0% 0 0% 0%
20230131 14.69 14.82 14.48 14.59 -0.95% 9626.67% 0% 986540 0.1441 75.22 0.15 0% 0 0% 0 0% 0 0% 0%
20230130 14.79 14.86 14.61 14.73 0.55% 9720% 0% 1553124 0.2293 123.77 0.15 0% 0 0% 0 0% 0 0% 0%
20230120 14.19 14.95 14.19 14.65 4.42% 9666.67% 0% 2103191 0.3075 179.12 0.15 0% 0 0% 0 0% 0 0% 0%
20230119 14.06 14.21 13.85 14.03 0.72% 9921.43% 0% 718099 0.1008 68.39 0.14 0% 0 0% 0 0% 0 0% 0%
20230118 14.14 14.14 13.85 13.93 -0.78% 9850% 0% 664504 0.0928 59.64 0.14 0% 0 0% 0 0% 0 0% 0%
20230117 14.31 14.31 13.97 14.04 -1.34% 9928.57% 0% 923563 0.13 83.71 0.14 0% 0 0% 0 0% 0 0% 0%
20230116 13.4 14.56 13.4 14.23 5.8% 9999.99% 0% 2199388 0.3124 201.63 0.14 0% 0 0% 0 0% 0 0% 0%
20230113 13.3 13.47 13.15 13.45 1.66% 9999.99% 0% 966907 0.1289 101.04 0.13 0% 0 0% 0 0% 0 0% 0%
20230112 13.07 13.37 12.97 13.23 1.69% 9999.99% 0% 1074930 0.1418 119.17 0.13 0% 0 0% 0 0% 0 0% 0%
20230111 13.09 13.2 12.99 13.01 -0.31% 9907.69% 0% 510100 0.0668 60.08 0.13 0% 0 0% 0 0% 0 0% 0%
20230110 13.01 13.19 13.01 13.05 -0.31% 9938.46% 0% 855006 0.1119 96.52 0.13 0% 0 0% 0 0% 0 0% 0%
20230109 12.91 13.15 12.91 13.09 1% 9969.23% 0% 876184 0.1139 102.48 0.13 0% 0 0% 0 0% 0 0% 0%
20230106 13.28 13.28 12.96 12.96 -2.56% 9869.23% 0% 916337 0.1194 114.23 0.13 0% 0 0% 0 0% 0 0% 0%
20230105 12.96 13.33 12.86 13.3 3.26% 9999.99% 0% 1051799 0.1378 130.31 0.13 0% 0 0% 0 0% 0 0% 0%
20230104 12.95 12.98 12.81 12.88 -0.16% 9807.69% 0% 754170 0.0971 101.44 0.13 0% 0 0% 0 0% 0 0% 0%
20230103 12.83 13.08 12.81 12.9 1.57% 9823.08% 0% 1002012 0.1297 133.43 0.13 0% 0 0% 0 0% 0 0% 0%
20221230 12.72 12.84 12.63 12.7 -0.16% 9669.23% 0% 465428 0.0592 65.58 0.13 0% 0 0% 0 0% 0 0% 0%
20221229 12.85 12.85 12.59 12.72 0.16% 9684.62% 0% 488167 0.0621 62.38 0.13 0% 0 0% 0 0% 0 0% 0%
20221228 12.78 12.89 12.61 12.7 -0.7% 9669.23% 0% 540265 0.0686 68.83 0.13 0% 0 0% 0 0% 0 0% 0%
20221227 13.08 13.1 12.68 12.79 -1.92% 9738.46% 0% 794980 0.1017 98.13 0.13 0% 0 0% 0 0% 0 0% 0%
20221226 13.19 13.19 12.92 13.04 -0.23% 9930.77% 0% 424948 0.0553 52.33 0.13 0% 0 0% 0 0% 0 0% 0%
20221223 12.99 13.12 12.86 13.07 0.85% 9953.85% 0% 355733 0.0463 38.97 0.13 0% 0 0% 0 0% 0 0% 0%
20221222 13.24 13.43 12.88 12.96 -2.11% 9869.23% 0% 1006268 0.1319 94.54 0.13 0% 0 0% 0 0% 0 0% 0%
20221221 13.41 13.54 13.18 13.24 -0.75% 9999.99% 0% 330100 0.0439 32.14 0.13 0% 0 0% 0 0% 0 0% 0%
20221220 13.95 13.95 13.33 13.34 -2.41% 9999.99% 0% 849036 0.1141 79.62 0.13 0% 0 0% 0 0% 0 0% 0%
20221219 14.5 14.5 13.65 13.67 -5.66% 9664.29% 0% 877672 0.1224 84.92 0.14 0% 0 0% 0 0% 0 0% 0%
20221216 14.24 14.53 14.24 14.49 1.12% 9999.99% 0% 627981 0.0907 62.47 0.14 0% 0 0% 0 0% 0 0% 0%
20221215 14.22 14.47 14.22 14.33 0.21% 9999.99% 0% 459238 0.066 45.76 0.14 0% 0 0% 0 0% 0 0% 0%
20221214 14.64 14.79 14.28 14.3 -2.72% 9999.99% 0% 701695 0.1015 73.89 0.14 0% 0 0% 0 0% 0 0% 0%
20221213 14.72 14.82 14.49 14.7 -0.14% 9700% 0% 816665 0.1195 83.61 0.15 0% 0 0% 0 0% 0 0% 0%
20221212 15.09 15.09 14.52 14.72 -1.47% 9713.33% 0% 1280506 0.1881 137.75 0.15 0% 0 0% 0 0% 0 0% 0%
20221209 14.35 15.21 14.28 14.94 3.82% 9860% 0% 1663709 0.2467 194.14 0.15 0% 0 0% 0 0% 0 0% 0%
20221208 14.35 14.5 14.26 14.39 -0.14% 9999.99% 0% 634142 0.0911 83.5 0.14 0% 0 0% 0 0% 0 0% 0%
20221207 14.09 14.47 14.08 14.41 1.26% 9999.99% 0% 638446 0.0917 87.15 0.14 0% 0 0% 0 0% 0 0% 0%
20221206 14.43 14.59 14.22 14.23 -1.66% 9999.99% 0% 688768 0.099 92.21 0.14 0% 0 0% 0 0% 0 0% 0%
20221205 14.5 14.88 14.44 14.47 0.7% 9546.67% 0% 791936 0.1157 104.77 0.15 0% 0 0% 0 0% 0 0% 0%
20221202 14.36 14.54 14.35 14.37 -0.62% 9999.99% 0% 484967 0.07 65.59 0.14 0% 0 0% 0 0% 0 0% 0%
20221201 14.45 14.55 14.31 14.46 0.98% 9999.99% 0% 470052 0.0678 58.05 0.14 0% 0 0% 0 0% 0 0% 0%
20221130 14.41 14.58 14.27 14.32 -0.62% 9999.99% 0% 499182 0.0718 53.75 0.14 0% 0 0% 0 0% 0 0% 0%
20221129 14.2 14.49 14.11 14.41 1.69% 9999.99% 0% 474837 0.0683 50.39 0.14 0% 0 0% 0 0% 0 0% 0%
20221128 14.39 14.62 14.07 14.17 -1.73% 9999.99% 0% 631540 0.0899 63.05 0.14 0% 0 0% 0 0% 0 0% 0%
20221125 14.51 14.69 14.38 14.42 -1.23% 9999.99% 0% 554224 0.0802 52.58 0.14 0% 0 0% 0 0% 0 0% 0%
20221124 14.66 14.73 14.51 14.6 0.07% 9633.33% 0% 449019 0.0656 39.7 0.15 0% 0 0% 0 0% 0 0% 0%
20221123 14.87 14.92 14.46 14.59 -1.82% 9626.67% 0% 853476 0.1247 73.19 0.15 0% 0 0% 0 0% 0 0% 0%
20221122 15.34 15.44 14.82 14.86 -2.24% 9806.67% 0% 1013839 0.1526 89.77 0.15 0% 0 0% 0 0% 0 0% 0%
20221121 15.3 15.39 15.1 15.2 -0.65% 9999.99% 0% 575149 0.0876 47.57 0.15 0% 0 0% 0 0% 0 0% 0%
20221118 15.22 15.52 15.21 15.3 0.59% 9999.99% 0% 1023817 0.1572 83.13 0.15 0% 0 0% 0 0% 0 0% 0%
20221117 14.83 15.32 14.76 15.21 2.56% 9999.99% 0% 1592318 0.2418 132.79 0.15 0% 0 0% 0 0% 0 0% 0%
20221116 14.94 15.02 14.77 14.83 -0.74% 9786.67% 0% 654903 0.0974 58.39 0.15 0% 0 0% 0 0% 0 0% 0%
20221115 14.94 15.07 14.76 14.94 0% 9860% 0% 852119 0.1265 70.59 0.15 0% 0 0% 0 0% 0 0% 0%
20221114 14.68 15.05 14.46 14.94 2.82% 9860% 0% 1310888 0.195 110.65 0.15 0% 0 0% 0 0% 0 0% 0%
20221111 14.88 15.17 14.53 14.53 -1.96% 9586.67% 0% 1304097 0.1942 113.51 0.15 0% 0 0% 0 0% 0 0% 0%
20221110 14.9 14.91 14.68 14.82 0.14% 9780% 0% 684590 0.1012 64.07 0.15 0% 0 0% 0 0% 0 0% 0%
20221109 14.76 14.95 14.64 14.8 -0.34% 9766.67% 0% 780652 0.1156 74.05 0.15 0% 0 0% 0 0% 0 0% 0%
20221108 14.57 14.94 14.24 14.85 3.2% 9800% 0% 1927287 0.284 186.74 0.15 0% 0 0% 0 0% 0 0% 0%
20221107 14.23 14.58 14.03 14.39 1.48% 9999.99% 0% 896757 0.1292 95.81 0.14 0% 0 0% 0 0% 0 0% 0%
20221104 14.38 14.44 14.17 14.18 -0.42% 9999.99% 0% 636443 0.0907 69.34 0.14 0% 0 0% 0 0% 0 0% 0%
20221103 14.2 14.35 14.12 14.24 0.14% 9999.99% 0% 555949 0.0791 61.62 0.14 0% 0 0% 0 0% 0 0% 0%
20221102 13.73 14.54 13.59 14.22 3.57% 9999.99% 0% 1449835 0.2068 166.6 0.14 0% 0 0% 0 0% 0 0% 0%
20221101 13.48 13.8 13.34 13.73 1.85% 9707.14% 0% 634662 0.0866 82.64 0.14 0% 0 0% 0 0% 0 0% 0%
20221031 12.92 13.59 12.92 13.48 4.33% 9999.99% 0% 836198 0.1122 109.25 0.13 0% 0 0% 0 0% 0 0% 0%
20221028 13.27 13.34 12.91 12.92 -3.51% 9838.46% 0% 398682 0.0521 54.9 0.13 0% 0 0% 0 0% 0 0% 0%
20221027 13.1 13.54 13.05 13.39 1.67% 9999.99% 0% 346291 0.0461 47.92 0.13 0% 0 0% 0 0% 0 0% 0%
20221026 12.8 13.25 12.74 13.17 4.28% 9999.99% 0% 431128 0.0564 61.39 0.13 0% 0 0% 0 0% 0 0% 0%
20221025 12.99 13.09 12.53 12.63 -2.77% 9615.38% 0% 613415 0.0779 89.08 0.13 0% 0 0% 0 0% 0 0% 0%
20221024 13.37 13.52 12.9 12.99 -2.11% 9892.31% 0% 450201 0.0593 76.82 0.13 0% 0 0% 0 0% 0 0% 0%
20221021 13.36 13.44 13.14 13.27 0.61% 9999.99% 0% 239403 0.0318 45.24 0.13 0% 0 0% 0 0% 0 0% 0%
20221020 13.34 13.51 13.17 13.19 -0.6% 9999.99% 0% 358197 0.0477 75.13 0.13 0% 0 0% 0 0% 0 0% 0%
20221019 13.47 13.55 13.24 13.27 -1.48% 9999.99% 0% 299256 0.0399 65.3 0.13 0% 0 0% 0 0% 0 0% 0%
20221018 13.4 13.58 13.15 13.47 1.58% 9999.99% 0% 643504 0.0863 137.77 0.13 0% 0 0% 0 0% 0 0% 0%
20221017 13.08 13.41 12.98 13.26 1.38% 9999.99% 0% 490015 0.0649 113.75 0.13 0% 0 0% 0 0% 0 0% 0%
20220720 15.17 15.44 15.02 15.22 1.06% 9999.99% 0% 372309 0.0568 77.47 0.15 0% 0 0% 0 0% 0 0% 0%
20220719 14.78 15.07 14.77 15.06 1.35% 9940% 0% 299242 0.0448 59.98 0.15 0% 0 0% 0 0% 0 0% 0%
20220718 14.8 14.95 14.62 14.86 1.09% 9806.67% 0% 303904 0.045 58.06 0.15 0% 0 0% 0 0% 0 0% 0%
20220715 15.07 15.07 14.7 14.7 -2.39% 9700% 0% 405697 0.0603 74.76 0.15 0% 0 0% 0 0% 0 0% 0%
20220714 15.12 15.26 15.04 15.06 -0.2% 9940% 0% 280661 0.0424 53.19 0.15 0% 0 0% 0 0% 0 0% 0%
20220713 15.1 15.21 15.02 15.09 -0.07% 9960% 0% 254619 0.0385 47.2 0.15 0% 0 0% 0 0% 0 0% 0%
20220712 15.45 15.46 15.1 15.1 -2.27% 9966.67% 0% 396535 0.0603 72.06 0.15 0% 0 0% 0 0% 0 0% 0%
20220711 15.32 15.73 15.23 15.45 0.85% 9556.25% 0% 344848 0.0535 60.08 0.16 0% 0 0% 0 0% 0 0% 0%
20220708 15.28 15.86 15.05 15.32 0.99% 9475% 0% 900388 0.1396 144.06 0.16 0% 0 0% 0 0% 0 0% 0%
20220707 15.19 15.31 15.04 15.17 -0.13% 9999.99% 0% 304718 0.0462 44.35 0.15 0% 0 0% 0 0% 0 0% 0%
20220706 15.21 15.34 15.09 15.19 -0.65% 9999.99% 0% 477450 0.0725 68.44 0.15 0% 0 0% 0 0% 0 0% 0%
20220705 15.6 15.62 15.21 15.29 -1.8% 9999.99% 0% 483617 0.0743 71.2 0.15 0% 0 0% 0 0% 0 0% 0%
20220704 15.59 15.59 15.29 15.57 0.45% 9999.99% 0% 528861 0.0819 78.32 0.15 0% 0 0% 0 0% 0 0% 0%
20220701 15.75 15.77 15.4 15.5 -0.26% 9587.5% 0% 354679 0.0551 53.94 0.16 0% 0 0% 0 0% 0 0% 0%
20220630 15.47 15.68 15.36 15.54 0.32% 9612.5% 0% 389451 0.0606 58.79 0.16 0% 0 0% 0 0% 0 0% 0%
20220629 15.81 15.81 15.47 15.49 -1.15% 9581.25% 0% 368410 0.0575 56.86 0.16 0% 0 0% 0 0% 0 0% 0%
20220628 15.61 15.82 15.5 15.67 0.45% 9693.75% 0% 713098 0.1116 107.92 0.16 0% 0 0% 0 0% 0 0% 0%
20220627 15.87 16 15.6 15.6 -1.33% 9650% 0% 873926 0.1377 139.85 0.16 0% 0 0% 0 0% 0 0% 0%
20220624 15.45 16.35 15.31 15.81 3.47% 9781.25% 0% 1317263 0.2107 231.77 0.16 0% 0 0% 0 0% 0 0% 0%
20220623 15.29 15.31 15.09 15.28 0.13% 9999.99% 0% 402403 0.0611 77.08 0.15 0% 0 0% 0 0% 0 0% 0%
20220622 15.39 15.56 15.2 15.26 -1.17% 9999.99% 0% 372651 0.0572 68.91 0.15 0% 0 0% 0 0% 0 0% 0%
20220621 15.58 15.73 15.26 15.44 -0.58% 9550% 0% 472334 0.0733 81.25 0.16 0% 0 0% 0 0% 0 0% 0%
20220620 15.3 15.67 15.25 15.53 0.52% 9606.25% 0% 343755 0.0533 57.2 0.16 0% 0 0% 0 0% 0 0% 0%
20220617 15.27 15.45 15.2 15.45 0.19% 9999.99% 0% 418343 0.0642 60.81 0.15 0% 0 0% 0 0% 0 0% 0%
20220616 15.26 15.49 15.26 15.42 0.85% 9999.99% 0% 276438 0.0425 36.21 0.15 0% 0 0% 0 0% 0 0% 0%
20220615 15.28 15.54 15.21 15.29 0.26% 9999.99% 0% 510631 0.0783 60.79 0.15 0% 0 0% 0 0% 0 0% 0%
20220614 15.31 15.46 14.98 15.25 -1.68% 9999.99% 0% 424168 0.0644 49.1 0.15 0% 0 0% 0 0% 0 0% 0%
20220613 15.41 15.56 15.27 15.51 0.65% 9999.99% 0% 428059 0.066 51.42 0.15 0% 0 0% 0 0% 0 0% 0%
20220610 15.6 15.64 15.32 15.41 -0.64% 9999.99% 0% 618191 0.0955 75.36 0.15 0% 0 0% 0 0% 0 0% 0%
20220609 15.9 16.21 15.4 15.51 -3.18% 9593.75% 0% 642798 0.1009 82.24 0.16 0% 0 0% 0 0% 0 0% 0%
20220608 15.82 16.39 15.82 16.02 0.56% 9912.5% 0% 787071 0.1268 108.86 0.16 0% 0 0% 0 0% 0 0% 0%
20220607 16.15 16.35 15.81 15.93 -1.36% 9856.25% 0% 659092 0.1056 95.53 0.16 0% 0 0% 0 0% 0 0% 0%
20220606 15.71 16.28 15.65 16.15 3.39% 9993.75% 0% 1117077 0.1791 171.64 0.16 0% 0 0% 0 0% 0 0% 0%
20220602 14.86 15.85 14.73 15.62 4.62% 9999.99% 0% 1177509 0.1805 196.69 0.15 0% 0 0% 0 0% 0 0% 0%
20220601 14.22 15.03 14.22 14.93 3.39% 9853.33% 0% 1062360 0.1575 200.73 0.15 0% 0 0% 0 0% 0 0% 0%
20220531 14.08 14.5 14.08 14.44 1.62% 9999.99% 0% 742152 0.1061 161.76 0.14 0% 0 0% 0 0% 0 0% 0%
20220530 14.13 14.46 14.08 14.21 0.85% 9999.99% 0% 279764 0.0397 68.34 0.14 0% 0 0% 0 0% 0 0% 0%
20220527 14.21 14.3 13.99 14.09 -1.19% 9964.29% 0% 363296 0.0514 87.72 0.14 0% 0 0% 0 0% 0 0% 0%
20220526 14.53 14.54 14.12 14.26 -0.63% 9999.99% 0% 390338 0.0557 94.7 0.14 0% 0 0% 0 0% 0 0% 0%
20220525 14.4 14.42 14.26 14.35 0% 9999.99% 0% 287405 0.0412 69 0.14 0% 0 0% 0 0% 0 0% 0%
20220524 14.75 14.98 14.35 14.35 -3.76% 9466.67% 0% 481106 0.0703 105 0.15 0% 0 0% 0 0% 0 0% 0%
20220523 14.86 14.99 14.71 14.91 1.15% 9840% 0% 304896 0.0454 69.11 0.15 0% 0 0% 0 0% 0 0% 0%
20220520 14.52 14.76 14.43 14.74 1.52% 9726.67% 0% 387355 0.0569 84.99 0.15 0% 0 0% 0 0% 0 0% 0%
20220519 14.47 14.69 14.38 14.52 -0.34% 9999.99% 0% 355486 0.0515 76.74 0.14 0% 0 0% 0 0% 0 0% 0%
20220518 14.6 14.8 14.55 14.57 0.07% 9613.33% 0% 197250 0.029 41.46 0.15 0% 0 0% 0 0% 0 0% 0%
20220517 14.89 14.89 14.5 14.56 -1.29% 9606.67% 0% 220832 0.0323 41.32 0.15 0% 0 0% 0 0% 0 0% 0%
20220516 14.85 14.96 14.68 14.75 -0.54% 9733.33% 0% 293238 0.0434 53.84 0.15 0% 0 0% 0 0% 0 0% 0%
20220513 14.75 14.92 14.64 14.83 0.61% 9786.67% 0% 357823 0.053 64.16 0.15 0% 0 0% 0 0% 0 0% 0%
20220512 14.6 14.93 14.48 14.74 0.75% 9726.67% 0% 435348 0.0641 73.48 0.15 0% 0 0% 0 0% 0 0% 0%
20220511 14.55 15.05 14.55 14.63 1.39% 9653.33% 0% 742456 0.1103 121.29 0.15 0% 0 0% 0 0% 0 0% 0%
20220510 14.2 14.49 14.19 14.43 0.35% 9999.99% 0% 387393 0.0556 64.07 0.14 0% 0 0% 0 0% 0 0% 0%
20220509 14.25 14.38 14 14.38 1.55% 9999.99% 0% 412177 0.0589 62.54 0.14 0% 0 0% 0 0% 0 0% 0%
20220506 14 14.29 13.84 14.16 0.14% 9999.99% 0% 413886 0.0586 62.34 0.14 0% 0 0% 0 0% 0 0% 0%
20220505 14.14 14.32 14.02 14.14 0.07% 9999.99% 0% 550742 0.0781 85.23 0.14 0% 0 0% 0 0% 0 0% 0%
20220429 14.1 14.25 13.9 14.13 1.65% 9992.86% 0% 789379 0.1115 125.68 0.14 0% 0 0% 0 0% 0 0% 0%
20220428 14.19 14.19 13.76 13.9 -1% 9828.57% 0% 397989 0.0554 63.02 0.14 0% 0 0% 0 0% 0 0% 0%
20220427 13.87 14.14 13.41 14.04 1.89% 9928.57% 0% 459895 0.0633 72.07 0.14 0% 0 0% 0 0% 0 0% 0%
20220426 14.31 14.53 13.77 13.78 -3.97% 9742.86% 0% 698057 0.0985 110.17 0.14 0% 0 0% 0 0% 0 0% 0%
20220425 15.56 15.56 14.3 14.35 -6.58% 9466.67% 0% 680146 0.1004 116.3 0.15 0% 0 0% 0 0% 0 0% 0%
20220422 15.62 15.79 15.3 15.36 -1.54% 9999.99% 0% 461114 0.0712 83.49 0.15 0% 0 0% 0 0% 0 0% 0%
20220421 16.47 16.64 15.6 15.6 -5.63% 9650% 0% 811465 0.1303 152.14 0.16 0% 0 0% 0 0% 0 0% 0%
20220420 16.75 16.85 16.37 16.53 -0.72% 9623.53% 0% 339494 0.0564 66.31 0.17 0% 0 0% 0 0% 0 0% 0%
20220419 16.72 16.76 16.56 16.65 0.42% 9694.12% 0% 218875 0.0364 41.13 0.17 0% 0 0% 0 0% 0 0% 0%
20220418 16.6 16.76 16.43 16.58 -0.3% 9652.94% 0% 311199 0.0517 52.35 0.17 0% 0 0% 0 0% 0 0% 0%
20220415 16.76 16.91 16.46 16.63 -1.36% 9682.35% 0% 612756 0.1021 97.7 0.17 0% 0 0% 0 0% 0 0% 0%
20220414 16.89 17.15 16.84 16.86 -0.12% 9817.65% 0% 330511 0.056 51.75 0.17 0% 0 0% 0 0% 0 0% 0%
20220413 17.15 17.27 16.88 16.88 -1.46% 9829.41% 0% 474976 0.0808 74.24 0.17 0% 0 0% 0 0% 0 0% 0%
20220412 17.44 17.44 17.01 17.13 -0.7% 9976.47% 0% 396596 0.068 62.47 0.17 0% 0 0% 0 0% 0 0% 0%
20220411 17.71 17.75 17.11 17.25 -3.04% 9999.99% 0% 524517 0.0915 81.92 0.17 0% 0 0% 0 0% 0 0% 0%
20220408 18.17 18.17 17.7 17.79 -1.71% 9783.33% 0% 408306 0.0728 63.3 0.18 0% 0 0% 0 0% 0 0% 0%
20220407 18.11 18.36 17.93 18.1 -0.33% 9955.56% 0% 679225 0.1232 85.24 0.18 0% 0 0% 0 0% 0 0% 0%
20220401 17.9 18.2 17.8 18 -0.55% 9900% 0% 484944 0.0869 60.75 0.18 0% 0 0% 0 0% 0 0% 0%
20220331 17.03 18.25 17.03 18.1 0.56% 9955.56% 0% 748472 0.1346 96.26 0.18 0% 0 0% 0 0% 0 0% 0%
20220330 17.73 18.09 17.55 18 1.64% 9900% 0% 575435 0.1028 76.05 0.18 0% 0 0% 0 0% 0 0% 0%
20220329 17.51 18.2 17.51 17.71 0.23% 9738.89% 0% 742224 0.1326 96.31 0.18 0% 0 0% 0 0% 0 0% 0%
20220328 17.75 17.87 17.53 17.67 -0.45% 9716.67% 0% 310377 0.0549 40.23 0.18 0% 0 0% 0 0% 0 0% 0%
20220325 17.89 18.14 17.71 17.75 -1.33% 9761.11% 0% 451741 0.0806 58.61 0.18 0% 0 0% 0 0% 0 0% 0%
20220324 18.12 18.12 17.84 17.99 -0.72% 9894.44% 0% 541708 0.0973 69.9 0.18 0% 0 0% 0 0% 0 0% 0%
20220323 18.05 18.29 17.99 18.12 -0.11% 9966.67% 0% 690721 0.1251 89.91 0.18 0% 0 0% 0 0% 0 0% 0%
20220322 17.68 18.47 17.47 18.14 4.19% 9977.78% 0% 2040701 0.3691 262.69 0.18 0% 0 0% 0 0% 0 0% 0%
20220321 17.21 17.68 17.11 17.41 1.16% 9999.99% 0% 628205 0.1096 94.89 0.17 0% 0 0% 0 0% 0 0% 0%
20220318 17.16 17.25 17.03 17.21 0.58% 9999.99% 0% 292609 0.0502 44.59 0.17 0% 0 0% 0 0% 0 0% 0%
20220317 16.99 17.37 16.99 17.11 1.18% 9964.71% 0% 521909 0.0899 80.18 0.17 0% 0 0% 0 0% 0 0% 0%
20220316 17 17 16.13 16.91 0.06% 9847.06% 0% 788521 0.1306 121.54 0.17 0% 0 0% 0 0% 0 0% 0%
20220315 16.88 17.28 16.73 16.9 -0.47% 9841.18% 0% 718794 0.1222 121.1 0.17 0% 0 0% 0 0% 0 0% 0%
20220311 17 17.27 16.61 17.16 0.53% 9994.12% 0% 407540 0.0691 71.7 0.17 0% 0 0% 0 0% 0 0% 0%
20220310 16.65 17.12 16.65 17.07 3.77% 9941.18% 0% 562154 0.0953 97.38 0.17 0% 0 0% 0 0% 0 0% 0%
20220309 16.91 16.97 16.13 16.45 -2.66% 9576.47% 0% 527704 0.0874 84.34 0.17 0% 0 0% 0 0% 0 0% 0%
20220308 17.62 17.62 16.8 16.9 -3.81% 9841.18% 0% 786908 0.1343 131.86 0.17 0% 0 0% 0 0% 0 0% 0%
20220307 17.52 17.67 17.32 17.57 0.06% 9999.99% 0% 647354 0.113 114.61 0.17 0% 0 0% 0 0% 0 0% 0%
20220304 17.71 17.97 17.56 17.56 -1.24% 9655.56% 0% 448003 0.0794 85.06 0.18 0% 0 0% 0 0% 0 0% 0%
20220303 17.84 17.9 17.77 17.78 -0.5% 9777.78% 0% 290663 0.0518 55.82 0.18 0% 0 0% 0 0% 0 0% 0%
20220302 17.82 17.92 17.66 17.87 0.11% 9827.78% 0% 243503 0.0434 45.13 0.18 0% 0 0% 0 0% 0 0% 0%
20220301 17.7 17.9 17.7 17.85 0.28% 9816.67% 0% 347182 0.0617 63.58 0.18 0% 0 0% 0 0% 0 0% 0%
20220228 17.69 17.84 17.48 17.8 0.62% 9788.89% 0% 446917 0.0791 82.89 0.18 0% 0 0% 0 0% 0 0% 0%
20220225 17.53 17.85 17.53 17.69 1.61% 9727.78% 0% 487457 0.0862 93.22 0.18 0% 0 0% 0 0% 0 0% 0%
20220224 17.99 17.99 17.24 17.41 -2.9% 9572.22% 0% 843149 0.1487 162.5 0.18 0% 0 0% 0 0% 0 0% 0%
20220223 17.7 17.93 17.7 17.93 1.3% 9861.11% 0% 417425 0.0745 89.98 0.18 0% 0 0% 0 0% 0 0% 0%
20220222 17.9 17.9 17.55 17.7 -1.06% 9733.33% 0% 596131 0.1054 125.91 0.18 0% 0 0% 0 0% 0 0% 0%
20220221 17.87 17.94 17.73 17.89 0.62% 9838.89% 0% 357420 0.0639 75.19 0.18 0% 0 0% 0 0% 0 0% 0%
20220218 17.64 17.8 17.51 17.78 0.74% 9777.78% 0% 403359 0.0715 76.44 0.18 0% 0 0% 0 0% 0 0% 0%
20220217 17.64 17.73 17.56 17.65 0% 9705.56% 0% 336949 0.0595 63.15 0.18 0% 0 0% 0 0% 0 0% 0%
20220216 17.69 17.69 17.53 17.65 0.28% 9705.56% 0% 289070 0.051 49.4 0.18 0% 0 0% 0 0% 0 0% 0%
20220215 17.53 17.73 17.53 17.6 -0.34% 9677.78% 0% 252245 0.0445 41.43 0.18 0% 0 0% 0 0% 0 0% 0%
20220214 17.51 17.66 17.5 17.66 0.4% 9711.11% 0% 262010 0.0461 40.4 0.18 0% 0 0% 0 0% 0 0% 0%
20220211 17.83 17.84 17.58 17.59 -1.46% 9672.22% 0% 423878 0.075 54.7 0.18 0% 0 0% 0 0% 0 0% 0%
20220210 18.04 18.04 17.82 17.85 -1% 9816.67% 0% 378571 0.0677 47.33 0.18 0% 0 0% 0 0% 0 0% 0%
20220209 17.9 18.11 17.89 18.03 0.5% 9916.67% 0% 464802 0.0836 56.53 0.18 0% 0 0% 0 0% 0 0% 0%
20211203 18.8 18.92 18.51 18.6 -1.12% 9689.47% 0% 619582 0.1159 77.87 0.19 0% 0 0% 0 0% 0 0% 0%
20211202 19.04 19.24 18.77 18.81 -1.21% 9800% 0% 780735 0.1481 102.38 0.19 0% 0 0% 0 0% 0 0% 0%
20211201 19.16 19.16 18.96 19.04 -0.63% 9921.05% 0% 411451 0.0784 56.14 0.19 0% 0 0% 0 0% 0 0% 0%
20211130 19.14 19.25 18.8 19.16 0.1% 9984.21% 0% 848569 0.1613 115.81 0.19 0% 0 0% 0 0% 0 0% 0%
20211129 19.25 19.63 19.06 19.14 -0.57% 9973.68% 0% 494677 0.0953 72.26 0.19 0% 0 0% 0 0% 0 0% 0%
20211126 19.24 19.4 19.14 19.25 -0.05% 9999.99% 0% 607566 0.1169 83.09 0.19 0% 0 0% 0 0% 0 0% 0%
20211125 18.89 19.45 18.87 19.26 2.39% 9999.99% 0% 1466600 0.2823 210.77 0.19 0% 0 0% 0 0% 0 0% 0%
20211124 18.82 18.99 18.67 18.81 0% 9800% 0% 713124 0.1337 119.4 0.19 0% 0 0% 0 0% 0 0% 0%
20211123 18.73 18.9 18.61 18.81 0.91% 9800% 0% 603027 0.1132 107.29 0.19 0% 0 0% 0 0% 0 0% 0%
20211122 18.58 18.69 18.43 18.64 0.32% 9710.53% 0% 503009 0.0933 93.71 0.19 0% 0 0% 0 0% 0 0% 0%
20211119 18.59 18.65 18.39 18.58 0.16% 9678.95% 0% 414699 0.0768 79.18 0.19 0% 0 0% 0 0% 0 0% 0%
20211118 18.92 19.04 18.5 18.55 -2.37% 9663.16% 0% 539778 0.1011 103.69 0.19 0% 0 0% 0 0% 0 0% 0%
20211117 18.88 19.05 18.84 19 0.85% 9900% 0% 407446 0.0773 83.4 0.19 0% 0 0% 0 0% 0 0% 0%
20211116 19.11 19.15 18.81 18.84 -1.41% 9815.79% 0% 533111 0.1011 114.21 0.19 0% 0 0% 0 0% 0 0% 0%
20211115 18.7 19.37 18.5 19.11 3.47% 9957.89% 0% 947624 0.1811 209.49 0.19 0% 0 0% 0 0% 0 0% 0%
20211112 18.5 18.54 18.32 18.47 0.11% 9999.99% 0% 232906 0.043 58.15 0.18 0% 0 0% 0 0% 0 0% 0%
20211111 18.54 18.54 18.26 18.45 0.16% 9999.99% 0% 309598 0.0571 76.55 0.18 0% 0 0% 0 0% 0 0% 0%
20211110 18.33 18.5 18.18 18.42 0.88% 9999.99% 0% 379582 0.0696 87.93 0.18 0% 0 0% 0 0% 0 0% 0%
20211109 18.16 18.39 18.16 18.26 0.38% 9999.99% 0% 307105 0.0561 66.12 0.18 0% 0 0% 0 0% 0 0% 0%
20211108 18.27 18.46 18.14 18.19 -1.2% 9999.99% 0% 382569 0.0699 77.84 0.18 0% 0 0% 0 0% 0 0% 0%
20211105 18.29 18.44 18.13 18.41 0.99% 9999.99% 0% 449490 0.0825 94.01 0.18 0% 0 0% 0 0% 0 0% 0%
20211104 18.13 18.34 18.04 18.23 0.66% 9999.99% 0% 292861 0.0532 62.46 0.18 0% 0 0% 0 0% 0 0% 0%
20211103 18.07 18.24 17.94 18.11 0.72% 9961.11% 0% 208367 0.0377 44.12 0.18 0% 0 0% 0 0% 0 0% 0%
20211102 17.76 18.35 17.76 17.98 0.78% 9888.89% 0% 447234 0.0809 92.13 0.18 0% 0 0% 0 0% 0 0% 0%
20211101 17.85 17.9 17.55 17.84 1.02% 9811.11% 0% 323468 0.0575 65.91 0.18 0% 0 0% 0 0% 0 0% 0%
20211029 17.42 17.75 17.38 17.66 1.32% 9711.11% 0% 311623 0.0549 61.12 0.18 0% 0 0% 0 0% 0 0% 0%
20211028 17.99 18.01 17.37 17.43 -3.06% 9583.33% 0% 570056 0.1004 111.84 0.18 0% 0 0% 0 0% 0 0% 0%
20211027 18.51 18.78 17.71 17.98 -3.28% 9888.89% 0% 698899 0.126 144.76 0.18 0% 0 0% 0 0% 0 0% 0%
20211026 18.88 19.03 18.52 18.59 -1.9% 9684.21% 0% 561074 0.105 132.06 0.19 0% 0 0% 0 0% 0 0% 0%
20211025 19.06 19.07 18.84 18.95 0.21% 9873.68% 0% 230772 0.0436 56.07 0.19 0% 0 0% 0 0% 0 0% 0%
20211022 19 19.09 18.89 18.91 -0.47% 9852.63% 0% 286967 0.0543 68.11 0.19 0% 0 0% 0 0% 0 0% 0%
20211021 19.15 19.24 18.92 19 -0.78% 9900% 0% 281832 0.0536 65.4 0.19 0% 0 0% 0 0% 0 0% 0%
20211020 19.18 19.33 19 19.15 -0.16% 9978.95% 0% 290707 0.0555 62.09 0.19 0% 0 0% 0 0% 0 0% 0%
20211019 19.1 19.35 19.01 19.18 1.48% 9994.74% 0% 394741 0.0756 79.06 0.19 0% 0 0% 0 0% 0 0% 0%
20211018 18.85 18.99 18.73 18.9 -0.32% 9847.37% 0% 435484 0.0821 85.23 0.19 0% 0 0% 0 0% 0 0% 0%
20211015 19.02 19.18 18.9 18.96 -0.16% 9878.95% 0% 294802 0.056 54.05 0.19 0% 0 0% 0 0% 0 0% 0%
20211014 18.98 19.14 18.8 18.99 0.11% 9894.74% 0% 421471 0.0798 75.06 0.19 0% 0 0% 0 0% 0 0% 0%
20211013 19.17 19.17 18.92 18.97 0% 9884.21% 0% 272646 0.0518 47.32 0.19 0% 0 0% 0 0% 0 0% 0%
20211012 19.04 19.2 18.86 18.97 -1.66% 9884.21% 0% 453463 0.0862 74.89 0.19 0% 0 0% 0 0% 0 0% 0%
20211011 19.65 19.65 19.24 19.29 0.05% 9999.99% 0% 346287 0.067 54.42 0.19 0% 0 0% 0 0% 0 0% 0%
20211008 19.48 19.48 19.24 19.28 0% 9999.99% 0% 391507 0.0757 55.37 0.19 0% 0 0% 0 0% 0 0% 0%
20210930 18.92 19.42 18.85 19.28 3.21% 9999.99% 0% 682171 0.1308 86.55 0.19 0% 0 0% 0 0% 0 0% 0%
20210929 18.96 19.13 18.63 18.68 -1.74% 9731.58% 0% 638548 0.12 68.42 0.19 0% 0 0% 0 0% 0 0% 0%
20210928 19.03 19.2 18.98 19.01 -0.58% 9905.26% 0% 435438 0.0831 45.98 0.19 0% 0 0% 0 0% 0 0% 0%
20210927 19.62 19.78 19.12 19.12 -2.75% 9963.16% 0% 798113 0.1543 78.47 0.19 0% 0 0% 0 0% 0 0% 0%
20210924 19.87 19.99 19.62 19.66 -0.66% 9730% 0% 413948 0.0818 41.82 0.2 0% 0 0% 0 0% 0 0% 0%
20210923 19.74 20.09 19.74 19.79 0.2% 9795% 0% 519861 0.1034 49.11 0.2 0% 0 0% 0 0% 0 0% 0%
20210922 19.88 20.06 19.64 19.75 -0.75% 9775% 0% 549894 0.1091 49.45 0.2 0% 0 0% 0 0% 0 0% 0%
20210917 19.85 19.95 19.58 19.9 0.35% 9850% 0% 822988 0.1627 68.78 0.2 0% 0 0% 0 0% 0 0% 0%
20210916 20.16 20.41 19.83 19.83 -1.59% 9815% 0% 994662 0.2002 78.1 0.2 0% 0 0% 0 0% 0 0% 0%
20210915 20.92 20.92 20.06 20.15 -1.95% 9975% 0% 1085120 0.2198 82.95 0.2 0% 0 0% 0 0% 0 0% 0%
20210914 20.41 21.25 20.41 20.55 0.29% 9685.71% 0% 1785856 0.3721 136.28 0.21 0% 0 0% 0 0% 0 0% 0%
20210913 20.52 20.78 20.41 20.49 -0.05% 9657.14% 0% 829810 0.1704 64.97 0.21 0% 0 0% 0 0% 0 0% 0%
20210910 20.44 20.54 19.9 20.5 0.49% 9999.99% 0% 1163819 0.2356 86.2 0.2 0% 0 0% 0 0% 0 0% 0%
20210909 20.66 20.67 20.39 20.4 -0.78% 9999.99% 0% 703700 0.1442 50.87 0.2 0% 0 0% 0 0% 0 0% 0%
20210908 20.6 20.82 20.36 20.56 0.24% 9690.48% 0% 1103613 0.227 79.41 0.21 0% 0 0% 0 0% 0 0% 0%
20210907 20.62 20.69 20.35 20.51 -0.53% 9999.99% 0% 1031653 0.2112 76.06 0.2 0% 0 0% 0 0% 0 0% 0%
20210906 20.12 20.65 20.12 20.62 1.98% 9999.99% 0% 1277860 0.2619 92.83 0.2 0% 0 0% 0 0% 0 0% 0%
20210729 18.99 19.62 18.91 19.47 3.9% 9999.99% 0% 1578007 0.3062 103.24 0.19 0% 0 0% 0 0% 0 0% 0%
20210728 18.9 19.3 18.36 18.74 -1.32% 9763.16% 0% 1085598 0.2038 69.67 0.19 0% 0 0% 0 0% 0 0% 0%
20210727 18.77 19.5 18.63 18.99 1.17% 9894.74% 0% 1327694 0.2532 87.79 0.19 0% 0 0% 0 0% 0 0% 0%
20210726 19.31 19.32 18.55 18.77 -2.44% 9778.95% 0% 916672 0.1734 62.31 0.19 0% 0 0% 0 0% 0 0% 0%
20210723 19.54 19.69 19.06 19.24 -1.79% 9999.99% 0% 1082549 0.2088 75.69 0.19 0% 0 0% 0 0% 0 0% 0%
20210722 18.72 19.65 18.44 19.59 4.87% 9999.99% 0% 1762381 0.3402 121.5 0.19 0% 0 0% 0 0% 0 0% 0%
20210721 18.57 18.93 18.45 18.68 0.38% 9731.58% 0% 900618 0.1685 57.94 0.19 0% 0 0% 0 0% 0 0% 0%
20210720 18.56 18.95 18.51 18.61 0.43% 9694.74% 0% 793211 0.148 50.68 0.19 0% 0 0% 0 0% 0 0% 0%
20210719 19 19.12 18.46 18.53 -3.19% 9652.63% 0% 1377125 0.2562 85.28 0.19 0% 0 0% 0 0% 0 0% 0%
20210716 18.93 20 18.93 19.14 3.29% 9470% 0% 2099782 0.4102 136.66 0.2 0% 0 0% 0 0% 0 0% 0%
20210715 19.31 19.39 18.35 18.53 -4.04% 9652.63% 0% 1713706 0.32 111.14 0.19 0% 0 0% 0 0% 0 0% 0%
20210714 19.4 19.69 19.3 19.31 -0.62% 9999.99% 0% 1255934 0.2446 85.89 0.19 0% 0 0% 0 0% 0 0% 0%
20210713 19.3 19.71 19.3 19.43 0.15% 9999.99% 0% 1024856 0.1995 73.22 0.19 0% 0 0% 0 0% 0 0% 0%
20210712 19.23 19.49 19.12 19.4 0.52% 9999.99% 0% 1225908 0.2365 86.59 0.19 0% 0 0% 0 0% 0 0% 0%
20210709 18.8 19.71 18.8 19.3 3.1% 9999.99% 0% 1639610 0.3174 115.56 0.19 0% 0 0% 0 0% 0 0% 0%
20210708 19.52 19.64 18.52 18.72 -4.05% 9752.63% 0% 2383020 0.4488 164.07 0.19 0% 0 0% 0 0% 0 0% 0%
20210707 19.2 19.58 19.12 19.51 1.4% 9999.99% 0% 905814 0.1757 65.53 0.19 0% 0 0% 0 0% 0 0% 0%
20210706 19.47 19.8 19.07 19.24 -1.64% 9999.99% 0% 1182572 0.2289 81.19 0.19 0% 0 0% 0 0% 0 0% 0%
20210705 19.93 20.16 19.42 19.56 -1.91% 9680% 0% 1284303 0.2524 78.23 0.2 0% 0 0% 0 0% 0 0% 0%
20210702 20.77 20.77 19.9 19.94 -2.92% 9870% 0% 1393560 0.2804 80.12 0.2 0% 0 0% 0 0% 0 0% 0%
20210701 20.39 21.25 20.39 20.54 0.54% 9680.95% 0% 1390952 0.2901 81.44 0.21 0% 0 0% 0 0% 0 0% 0%
20210630 20.21 20.77 20.2 20.43 0.99% 9628.57% 0% 606072 0.1244 35.65 0.21 0% 0 0% 0 0% 0 0% 0%
20210629 20.78 20.9 20.2 20.23 -2.65% 9999.99% 0% 988817 0.2017 54.12 0.2 0% 0 0% 0 0% 0 0% 0%
20210628 20.55 21.13 20.39 20.78 1.71% 9795.24% 0% 1157168 0.2411 63.52 0.21 0% 0 0% 0 0% 0 0% 0%
20210625 20.6 20.86 20.3 20.43 -1.4% 9628.57% 0% 1527170 0.3137 80.61 0.21 0% 0 0% 0 0% 0 0% 0%
20210624 21.74 21.74 20.67 20.72 -3.67% 9766.67% 0% 1862293 0.3907 96.91 0.21 0% 0 0% 0 0% 0 0% 0%
20210623 21.75 22.13 21.41 21.51 -0.51% 9677.27% 0% 1406857 0.3039 70.74 0.22 0% 0 0% 0 0% 0 0% 0%
20210622 21.75 22.36 21.44 21.62 -0.23% 9727.27% 0% 2910985 0.6376 142.44 0.22 0% 0 0% 0 0% 0 0% 0%
20210621 20.85 21.92 20.69 21.67 3.93% 9750% 0% 2433572 0.5249 124.1 0.22 0% 0 0% 0 0% 0 0% 0%
20210618 20.14 21.14 19.98 20.85 3.47% 9828.57% 0% 1676807 0.347 82.59 0.21 0% 0 0% 0 0% 0 0% 0%
20210617 19.88 20.22 19.8 20.15 1.41% 9975% 0% 1063616 0.2123 45.39 0.2 0% 0 0% 0 0% 0 0% 0%
20210616 20.65 20.82 19.8 19.87 -4.24% 9835% 0% 1797637 0.3628 66.89 0.2 0% 0 0% 0 0% 0 0% 0%
20210615 21.03 21.28 20.6 20.75 0.24% 9780.95% 0% 1307587 0.2726 44 0.21 0% 0 0% 0 0% 0 0% 0%
20210611 21.38 21.46 20.68 20.7 -2.82% 9757.14% 0% 1641102 0.3453 50.13 0.21 0% 0 0% 0 0% 0 0% 0%
20210610 21.2 21.56 20.8 21.3 0.09% 9999.99% 0% 2140209 0.4522 64.17 0.21 0% 0 0% 0 0% 0 0% 0%
20210609 21.42 22.25 20.99 21.28 1.72% 9572.73% 0% 3052287 0.66 91.83 0.22 0% 0 0% 0 0% 0 0% 0%
20210608 20.81 21.81 20.81 20.92 0.19% 9861.9% 0% 2290482 0.4893 63.21 0.21 0% 0 0% 0 0% 0 0% 0%
20210607 20.52 21.12 20.3 20.88 2.2% 9842.86% 0% 1868914 0.3876 50.18 0.21 0% 0 0% 0 0% 0 0% 0%
20210604 21.14 21.2 20.29 20.43 -2.71% 9628.57% 0% 2367621 0.488 62.22 0.21 0% 0 0% 0 0% 0 0% 0%
20210603 21.96 21.96 20.94 21 -4.5% 9900% 0% 3803210 0.8143 100.47 0.21 0% 0 0% 0 0% 0 0% 0%
20210602 21.25 22.36 21.23 21.99 2.66% 9895.45% 0% 4321956 0.9408 109.1 0.22 0% 0 0% 0 0% 0 0% 0%
20210601 21.56 22.66 21.3 21.42 0.23% 9636.36% 0% 5105503 1.1242 121.83 0.22 0% 0 0% 0 0% 0 0% 0%
20210531 20.58 21.84 20.49 21.37 4.55% 9999.99% 0% 4466718 0.9508 97.46 0.21 0% 0 0% 0 0% 0 0% 0%
20210528 20.58 20.94 20.3 20.44 -0.24% 9633.33% 0% 2463921 0.5065 56.18 0.21 0% 0 0% 0 0% 0 0% 0%
20210527 20.49 20.8 20.2 20.49 -1.01% 9999.99% 0% 2876238 0.5892 65.96 0.2 0% 0 0% 0 0% 0 0% 0%
20210526 20.05 21.57 20.01 20.7 5.4% 9757.14% 0% 5776460 1.2072 134.53 0.21 0% 0 0% 0 0% 0 0% 0%
20210525 19.52 20.22 19.52 19.64 0.67% 9720% 0% 2320696 0.4603 58.32 0.2 0% 0 0% 0 0% 0 0% 0%
20210524 19.42 20.13 19.42 19.51 -0.31% 9655% 0% 2501672 0.4936 65.51 0.2 0% 0 0% 0 0% 0 0% 0%
20210521 20.5 20.5 19.42 19.57 -4.82% 9685% 0% 3820156 0.7593 105.98 0.2 0% 0 0% 0 0% 0 0% 0%
20210520 19.66 21.08 19.35 20.56 4.31% 9999.99% 0% 6612537 1.3442 206.16 0.2 0% 0 0% 0 0% 0 0% 0%
20210519 21.25 21.25 19.39 19.71 -5.33% 9755% 0% 7788386 1.5672 297.66 0.2 0% 0 0% 0 0% 0 0% 0%
20210518 17.35 20.82 17.24 20.82 20% 9999.99% 0% 8456471 1.6611 430.44 0.2 0% 0 0% 0 0% 0 0% 0%
20210517 17.22 17.43 17.02 17.35 0.46% 9999.99% 0% 1325888 0.2284 85.76 0.17 0% 0 0% 0 0% 0 0% 0%
20210514 17.41 17.8 17.02 17.27 0.12% 9999.99% 0% 2454982 0.4272 159.46 0.17 0% 0 0% 0 0% 0 0% 0%
20210513 16.39 17.67 16.33 17.25 6.15% 9999.99% 0% 3685350 0.6336 257.6 0.17 0% 0 0% 0 0% 0 0% 0%
20210512 16.21 16.28 16.02 16.25 0.56% 9999.99% 0% 837901 0.1356 67.29 0.16 0% 0 0% 0 0% 0 0% 0%
20210511 15.94 16.24 15.88 16.16 1.32% 9999.99% 0% 767940 0.1235 60.8 0.16 0% 0 0% 0 0% 0 0% 0%
20210510 16.06 16.22 15.88 15.95 -0.68% 9868.75% 0% 900063 0.144 69.99 0.16 0% 0 0% 0 0% 0 0% 0%
20210507 16.4 16.49 16.04 16.06 -1.11% 9937.5% 0% 704526 0.1147 55.74 0.16 0% 0 0% 0 0% 0 0% 0%
20210506 16.21 16.47 16.15 16.24 -0.06% 9999.99% 0% 571835 0.093 45.07 0.16 0% 0 0% 0 0% 0 0% 0%
20210430 15.97 16.39 15.95 16.25 1.37% 9999.99% 0% 990181 0.1598 78.02 0.16 0% 0 0% 0 0% 0 0% 0%
20210429 16.83 16.89 15.94 16.03 -4.58% 9918.75% 0% 2865745 0.4673 235.3 0.16 0% 0 0% 0 0% 0 0% 0%
20210428 16.86 17.08 16.68 16.8 -0.06% 9782.35% 0% 1448853 0.2438 140.67 0.17 0% 0 0% 0 0% 0 0% 0%
20210427 17.28 17.28 16.66 16.81 -3% 9788.24% 0% 1198342 0.202 114.96 0.17 0% 0 0% 0 0% 0 0% 0%
20210426 17.17 17.75 17.1 17.33 1.82% 9999.99% 0% 1019858 0.1779 106.47 0.17 0% 0 0% 0 0% 0 0% 0%
20210423 17.55 17.55 16.97 17.02 -3.08% 9911.76% 0% 864687 0.149 91.54 0.17 0% 0 0% 0 0% 0 0% 0%
20210422 17.58 17.83 17.44 17.56 1.39% 9655.56% 0% 801373 0.141 86.47 0.18 0% 0 0% 0 0% 0 0% 0%
20210421 17.28 17.59 17.28 17.32 -0.8% 9999.99% 0% 805325 0.1404 88.57 0.17 0% 0 0% 0 0% 0 0% 0%
20210416 16.7 17.34 16.7 17.27 3.23% 9999.99% 0% 701888 0.1202 77.94 0.17 0% 0 0% 0 0% 0 0% 0%
20210415 16.66 16.83 16.56 16.73 0.42% 9741.18% 0% 458220 0.0764 50.52 0.17 0% 0 0% 0 0% 0 0% 0%
20210414 16.68 16.85 16.51 16.66 0% 9700% 0% 613547 0.1023 65.62 0.17 0% 0 0% 0 0% 0 0% 0%
20210413 17.03 17.23 16.54 16.66 -2.29% 9700% 0% 1240219 0.2089 128.58 0.17 0% 0 0% 0 0% 0 0% 0%
20210412 17.88 17.88 17.03 17.05 -4.64% 9929.41% 0% 1534753 0.2672 178.03 0.17 0% 0 0% 0 0% 0 0% 0%
20210409 17.95 17.95 17.72 17.88 0.17% 9833.33% 0% 661210 0.118 78.81 0.18 0% 0 0% 0 0% 0 0% 0%
20210408 18.06 18.17 17.85 17.85 -0.83% 9816.67% 0% 774306 0.1395 88.78 0.18 0% 0 0% 0 0% 0 0% 0%
20210407 17.87 18.16 17.8 18 1.18% 9900% 0% 846549 0.152 90.41 0.18 0% 0 0% 0 0% 0 0% 0%
20210406 18.06 18.06 17.74 17.79 -0.28% 9783.33% 0% 580065 0.1034 56.12 0.18 0% 0 0% 0 0% 0 0% 0%
20210402 18.05 18.05 17.6 17.84 0.79% 9811.11% 0% 559180 0.0994 48.41 0.18 0% 0 0% 0 0% 0 0% 0%
20210401 17.79 17.89 17.65 17.7 -0.73% 9733.33% 0% 497963 0.0884 41.75 0.18 0% 0 0% 0 0% 0 0% 0%
20210330 18.04 18.04 17.66 17.86 -0.45% 9822.22% 0% 607294 0.1082 49.79 0.18 0% 0 0% 0 0% 0 0% 0%
20210329 18.32 18.36 17.82 17.94 -2.07% 9866.67% 0% 870511 0.157 71.6 0.18 0% 0 0% 0 0% 0 0% 0%
20210326 18.46 18.46 18.2 18.32 -0.05% 9999.99% 0% 443828 0.0813 35.88 0.18 0% 0 0% 0 0% 0 0% 0%
20201215 25.24 26.33 25.03 25.6 1.67% 9746.15% 0% 989437 0.2555 109.94 0.26 0% 0 0% 0 0% 0 0% 0%
20201214 25.88 25.93 24.8 25.18 0.8% 9972% 0% 758625 0.1904 87.33 0.25 0% 0 0% 0 0% 0 0% 0%
20201211 25.32 25.48 24.63 24.98 -1.85% 9892% 0% 996000 0.2487 119.85 0.25 0% 0 0% 0 0% 0 0% 0%
20201210 25.53 25.55 24.81 25.45 -0.7% 9999.99% 0% 1226169 0.3089 155.83 0.25 0% 0 0% 0 0% 0 0% 0%
20201209 26.44 26.64 25.36 25.63 -3.03% 9757.69% 0% 1169952 0.3034 168.05 0.26 0% 0 0% 0 0% 0 0% 0%
20201208 26.5 27.02 26.32 26.43 -0.41% 9688.89% 0% 586110 0.1558 92.55 0.27 0% 0 0% 0 0% 0 0% 0%
20201207 26.87 27.03 26.48 26.54 -1.34% 9729.63% 0% 516669 0.1383 83 0.27 0% 0 0% 0 0% 0 0% 0%
20201204 27.11 27.25 26.9 26.9 -0.77% 9862.96% 0% 495991 0.1341 74.93 0.27 0% 0 0% 0 0% 0 0% 0%
20201203 26.91 27.48 26.91 27.11 0.3% 9940.74% 0% 864487 0.2351 129.83 0.27 0% 0 0% 0 0% 0 0% 0%
20201202 26.9 27.04 26.76 27.03 0.41% 9911.11% 0% 538000 0.145 82.05 0.27 0% 0 0% 0 0% 0 0% 0%
20201201 26.68 26.96 26.56 26.92 0.9% 9870.37% 0% 433660 0.1165 66.72 0.27 0% 0 0% 0 0% 0 0% 0%
20201130 26.65 26.9 26.52 26.68 0.3% 9781.48% 0% 327303 0.0875 49.11 0.27 0% 0 0% 0 0% 0 0% 0%
20201127 26.98 26.98 26.47 26.6 -0.89% 9751.85% 0% 597780 0.1591 85.18 0.27 0% 0 0% 0 0% 0 0% 0%
20201126 27.03 27.22 26.71 26.84 -1.21% 9840.74% 0% 503986 0.136 71.53 0.27 0% 0 0% 0 0% 0 0% 0%
20201125 27.54 27.59 27.01 27.17 -1.34% 9962.96% 0% 676731 0.1842 94.79 0.27 0% 0 0% 0 0% 0 0% 0%
20201124 27.7 27.79 27.36 27.54 -0.58% 9735.71% 0% 470507 0.1296 66.72 0.28 0% 0 0% 0 0% 0 0% 0%
20201123 27.48 27.95 27.39 27.7 1.13% 9792.86% 0% 814996 0.2262 108.36 0.28 0% 0 0% 0 0% 0 0% 0%
20201120 27.12 27.48 27.11 27.39 0.7% 9999.99% 0% 504049 0.1377 64.47 0.27 0% 0 0% 0 0% 0 0% 0%
20201119 27.15 27.35 26.99 27.2 -0.04% 9974.07% 0% 592325 0.1611 73.6 0.27 0% 0 0% 0 0% 0 0% 0%
20201118 27.11 27.28 27 27.21 0.78% 9977.78% 0% 434982 0.1181 54.02 0.27 0% 0 0% 0 0% 0 0% 0%
20201117 27.28 27.44 26.9 27 -1.68% 9900% 0% 541976 0.1469 62.27 0.27 0% 0 0% 0 0% 0 0% 0%
20201116 27.48 27.68 27.21 27.46 0.84% 9999.99% 0% 620721 0.1704 66.03 0.27 0% 0 0% 0 0% 0 0% 0%
20201113 27.65 27.7 27.08 27.23 -1.09% 9985.19% 0% 690595 0.1885 68.05 0.27 0% 0 0% 0 0% 0 0% 0%
20201112 27.79 28.22 27.44 27.53 -0.97% 9732.14% 0% 606591 0.1685 53.23 0.28 0% 0 0% 0 0% 0 0% 0%
20201111 27.84 27.99 27.3 27.8 -0.07% 9828.57% 0% 639483 0.1762 54.05 0.28 0% 0 0% 0 0% 0 0% 0%
20201110 28.05 28.65 27.79 27.82 -0.75% 9835.71% 0% 982105 0.2769 83.77 0.28 0% 0 0% 0 0% 0 0% 0%
20201109 27.36 28.33 27.16 28.03 3.43% 9910.71% 0% 1057922 0.2952 90.72 0.28 0% 0 0% 0 0% 0 0% 0%
20201106 27.9 27.9 27 27.1 -2.66% 9937.04% 0% 748099 0.2046 63.02 0.27 0% 0 0% 0 0% 0 0% 0%
20201105 28.31 28.38 27.69 27.84 0.51% 9842.86% 0% 633791 0.1769 51.12 0.28 0% 0 0% 0 0% 0 0% 0%
20201104 27.67 27.99 26.99 27.7 0.84% 9792.86% 0% 1031276 0.2841 75.59 0.28 0% 0 0% 0 0% 0 0% 0%
20201103 26.57 27.66 26.4 27.47 4.05% 9999.99% 0% 1321703 0.3603 85.64 0.27 0% 0 0% 0 0% 0 0% 0%
20201102 27.14 27.39 26.2 26.4 -3.47% 9677.78% 0% 1254749 0.3337 77.72 0.27 0% 0 0% 0 0% 0 0% 0%
20201030 28.48 28.69 27.14 27.35 -3.97% 9667.86% 0% 1673718 0.4662 93.62 0.28 0% 0 0% 0 0% 0 0% 0%
20201029 28.6 28.87 28.42 28.48 -1.42% 9720.69% 0% 908662 0.26 52.22 0.29 0% 0 0% 0 0% 0 0% 0%
20201028 29.01 29.5 28.82 28.89 -1.16% 9862.07% 0% 745533 0.2166 39.28 0.29 0% 0 0% 0 0% 0 0% 0%
20201027 28.91 29.38 28.6 29.23 1.49% 9979.31% 0% 801885 0.2331 40.04 0.29 0% 0 0% 0 0% 0 0% 0%
20201026 29.26 29.65 28.77 28.8 -2.31% 9831.03% 0% 1045278 0.3043 50.66 0.29 0% 0 0% 0 0% 0 0% 0%
20201023 31.2 31.2 29.4 29.48 -3.82% 9726.67% 0% 1373891 0.4123 66.42 0.3 0% 0 0% 0 0% 0 0% 0%
20201022 30.34 30.93 29 30.65 -0.16% 9999.99% 0% 1575569 0.4749 73.16 0.3 0% 0 0% 0 0% 0 0% 0%
20200909 32.73 32.93 31.39 31.39 -5.25% 9709.38% 0% 2191611 0.701 104.48 0.32 0% 0 0% 0 0% 0 0% 0%
20200908 33.5 33.5 32.7 33.13 -0.21% 9939.39% 0% 1286483 0.4252 61.04 0.33 0% 0 0% 0 0% 0 0% 0%
20200907 35.1 35.27 33.14 33.2 -5.87% 9664.71% 0% 2702157 0.9241 123.57 0.34 0% 0 0% 0 0% 0 0% 0%
20200904 35.22 35.68 35.22 35.27 -1.73% 9977.14% 0% 1494780 0.5296 66.95 0.35 0% 0 0% 0 0% 0 0% 0%
20200903 35.11 36.35 35.08 35.89 1.41% 9869.44% 0% 1774118 0.6354 79.25 0.36 0% 0 0% 0 0% 0 0% 0%
20200902 35.75 36.07 35.36 35.39 -0.87% 9730.56% 0% 1161187 0.4131 51.05 0.36 0% 0 0% 0 0% 0 0% 0%
20200901 35.78 36.2 35.35 35.7 -0.14% 9816.67% 0% 999428 0.3582 37.18 0.36 0% 0 0% 0 0% 0 0% 0%
20200831 36.04 36.39 35.62 35.75 -0.5% 9830.56% 0% 1145976 0.4125 37.82 0.36 0% 0 0% 0 0% 0 0% 0%
20200828 35.35 36.53 35.1 35.93 1.24% 9880.56% 0% 1481054 0.5277 45.53 0.36 0% 0 0% 0 0% 0 0% 0%
20200827 35.68 35.89 34.88 35.49 -0.7% 9999.99% 0% 1594673 0.5637 45.82 0.35 0% 0 0% 0 0% 0 0% 0%
20200826 36.75 37 34.8 35.74 -2.75% 9827.78% 0% 2032976 0.7336 56.37 0.36 0% 0 0% 0 0% 0 0% 0%
20200825 36.76 37.48 36.26 36.75 0% 9832.43% 0% 1809523 0.6663 42.75 0.37 0% 0 0% 0 0% 0 0% 0%
20200824 35.82 37.2 34.5 36.75 2.6% 9999.99% 0% 3055739 1.0864 66.03 0.36 0% 0 0% 0 0% 0 0% 0%
20200821 35.96 36.37 35.61 35.82 0.2% 9850% 0% 1101137 0.3957 23.72 0.36 0% 0 0% 0 0% 0 0% 0%
20200820 35.99 36.39 35.52 35.75 -1.46% 9830.56% 0% 1711964 0.6146 35.42 0.36 0% 0 0% 0 0% 0 0% 0%
20200819 38.25 38.35 36 36.28 -5.74% 9705.41% 0% 4658004 1.7227 77.49 0.37 0% 0 0% 0 0% 0 0% 0%
20200818 38.8 39.27 38.25 38.49 -1.41% 9769.23% 0% 2797992 1.08 42.67 0.39 0% 0 0% 0 0% 0 0% 0%
20200817 38.7 39.17 38.4 39.04 0.59% 9910.26% 0% 2237464 0.8685 37.18 0.39 0% 0 0% 0 0% 0 0% 0%
20200814 38.53 38.88 37.83 38.81 1.2% 9999.99% 0% 2774196 1.0653 38.34 0.38 0% 0 0% 0 0% 0 0% 0%
20200813 39.15 39.18 38.2 38.35 -1.24% 9733.33% 0% 2572355 0.9905 30.77 0.39 0% 0 0% 0 0% 0 0% 0%
20200812 41.88 42.18 38 38.83 -7.79% 9856.41% 0% 7968789 3.1386 86.53 0.39 0% 0 0% 0 0% 0 0% 0%
20200811 43.6 43.93 41.87 42.11 -3.42% 9693.02% 0% 3193286 1.373 36.62 0.43 0% 0 0% 0 0% 0 0% 0%
20200810 43.13 44.1 42.97 43.6 0.93% 9999.99% 0% 2981721 1.2954 32.02 0.43 0% 0 0% 0 0% 0 0% 0%
20200807 45.29 45.58 42.88 43.2 -4.34% 9718.18% 0% 6487703 2.8535 62.44 0.44 0% 0 0% 0 0% 0 0% 0%
20200806 46.18 46.65 45 45.16 -2.57% 9717.39% 0% 5463969 2.4867 48.1 0.46 0% 0 0% 0 0% 0 0% 0%
20200805 46.9 46.96 45.5 46.35 -2.83% 9976.09% 0% 6841251 3.1621 50.99 0.46 0% 0 0% 0 0% 0 0% 0%
20200804 48.3 50.52 47.6 47.7 -1.14% 9634.69% 0% 10940978 5.3482 81.8 0.49 0% 0 0% 0 0% 0 0% 0%
20200803 47.35 48.37 46.71 48.25 2.01% 9952.08% 0% 11135103 5.2898 79.1 0.48 0% 0 0% 0 0% 0 0% 0%
20200731 45.75 48.55 44.72 47.3 1.35% 9963.83% 0% 11737822 5.4697 79.42 0.47 0% 0 0% 0 0% 0 0% 0%
20200730 47.1 48.97 46.28 46.67 0.13% 9829.79% 0% 10698391 5.0741 71.23 0.47 0% 0 0% 0 0% 0 0% 0%
20200729 45.88 48.16 45.02 46.61 0.89% 9817.02% 0% 9320408 4.3639 57.93 0.47 0% 0 0% 0 0% 0 0% 0%
20200728 46.17 47.96 43.71 46.2 1.32% 9943.48% 0% 9425591 4.3293 52 0.46 0% 0 0% 0 0% 0 0% 0%
20200727 50.14 50.78 44.4 45.6 -8.98% 9602.13% 0% 14028072 6.5417 67.74 0.47 0% 0 0% 0 0% 0 0% 0%
20200724 52.51 56.5 49.8 50.1 -7.14% 9352.83% 0% 16807916 8.8476 78.89 0.53 0% 0 0% 0 0% 0 0% 0%
20200723 52.96 57.52 50.63 53.95 -0.28% 9999.99% 0% 23985446 12.802 94.25 0.53 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