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. 艾迪药业688488
    4. 返回上一页 刷新
股票代码（例：sh688488）       559条   (进入艾迪药业股票专站) 艾迪药业股票成本分析
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 11.98 12.03 11.67 11.73 -1.26% 9675% 0% 3089864 0.3648 79.66 0.12 0% 0 0% 0 0% 0 0% 0%
20230927 11.26 11.96 11.24 11.88 5.69% 9800% 0% 7330542 0.8577 193.57 0.12 0% 0 0% 0 0% 0 0% 0%
20230926 11.32 11.38 11.1 11.24 -0.71% 9999.99% 0% 2807927 0.3157 80.36 0.11 0% 0 0% 0 0% 0 0% 0%
20230925 11.15 11.36 11.01 11.32 1.52% 9999.99% 0% 3944506 0.4425 109.72 0.11 0% 0 0% 0 0% 0 0% 0%
20230922 10.89 11.2 10.72 11.15 2.48% 9999.99% 0% 3333911 0.367 85.07 0.11 0% 0 0% 0 0% 0 0% 0%
20230921 11.08 11.14 10.85 10.88 -1.81% 9790.91% 0% 2114963 0.2319 53.21 0.11 0% 0 0% 0 0% 0 0% 0%
20230920 11.26 11.29 11.01 11.08 -0.89% 9972.73% 0% 2672150 0.2977 67.68 0.11 0% 0 0% 0 0% 0 0% 0%
20230919 11.33 11.41 11.09 11.18 0% 9999.99% 0% 3471236 0.3891 87.02 0.11 0% 0 0% 0 0% 0 0% 0%
20230918 10.79 11.35 10.7 11.18 4.49% 9999.99% 0% 6029861 0.6647 152.69 0.11 0% 0 0% 0 0% 0 0% 0%
20230915 10.62 10.91 10.47 10.7 1.13% 9627.27% 0% 3646006 0.3904 97.61 0.11 0% 0 0% 0 0% 0 0% 0%
20230914 10.71 10.78 10.5 10.58 -1.21% 9518.18% 0% 1902519 0.2015 50.71 0.11 0% 0 0% 0 0% 0 0% 0%
20230913 10.9 11.01 10.58 10.71 -2.46% 9636.36% 0% 3166468 0.3407 85.46 0.11 0% 0 0% 0 0% 0 0% 0%
20230912 10.9 11.14 10.88 10.98 -0.45% 9881.82% 0% 3697295 0.4068 101.72 0.11 0% 0 0% 0 0% 0 0% 0%
20230911 10.5 11.08 10.41 11.03 5.35% 9927.27% 0% 6495232 0.7079 179.59 0.11 0% 0 0% 0 0% 0 0% 0%
20230908 10.15 10.59 10.14 10.47 3.15% 9999.99% 0% 3776950 0.3946 109.94 0.1 0% 0 0% 0 0% 0 0% 0%
20230907 10.45 10.5 10.12 10.15 -3.33% 9999.99% 0% 2512580 0.2579 75.6 0.1 0% 0 0% 0 0% 0 0% 0%
20230906 10.3 10.6 10.21 10.5 1.74% 9999.99% 0% 3287567 0.3432 99.82 0.1 0% 0 0% 0 0% 0 0% 0%
20230905 10.25 10.59 10.25 10.32 -0.19% 9999.99% 0% 2342831 0.2428 68.37 0.1 0% 0 0% 0 0% 0 0% 0%
20230904 10.38 10.44 10.23 10.34 0.68% 9999.99% 0% 2733188 0.2818 75.3 0.1 0% 0 0% 0 0% 0 0% 0%
20230901 10.36 10.4 10.18 10.27 -0.68% 9999.99% 0% 3438059 0.353 96.23 0.1 0% 0 0% 0 0% 0 0% 0%
20230831 10.29 10.38 10.18 10.34 0.29% 9999.99% 0% 1750164 0.1799 51.14 0.1 0% 0 0% 0 0% 0 0% 0%
20230830 10.28 10.45 10.13 10.31 1.68% 9999.99% 0% 2524774 0.2602 74.67 0.1 0% 0 0% 0 0% 0 0% 0%
20230829 9.73 10.17 9.73 10.14 3.79% 9999.99% 0% 3114420 0.3122 97.21 0.1 0% 0 0% 0 0% 0 0% 0%
20230828 10.38 10.4 9.7 9.77 0.41% 9670% 0% 3198587 0.3189 109.94 0.1 0% 0 0% 0 0% 0 0% 0%
20230825 9.94 10 9.63 9.73 -2.21% 9630% 0% 2003275 0.1965 65.43 0.1 0% 0 0% 0 0% 0 0% 0%
20230824 10.1 10.1 9.76 9.95 0.71% 9850% 0% 2370658 0.2348 78.9 0.1 0% 0 0% 0 0% 0 0% 0%
20230823 10.24 10.24 9.85 9.88 -3.52% 9780% 0% 3826940 0.3826 132.16 0.1 0% 0 0% 0 0% 0 0% 0%
20230822 10.43 10.43 10.06 10.24 -0.68% 9999.99% 0% 2855212 0.2917 108.57 0.1 0% 0 0% 0 0% 0 0% 0%
20230821 10.3 10.6 10.28 10.31 -1.06% 9999.99% 0% 1903025 0.197 78.55 0.1 0% 0 0% 0 0% 0 0% 0%
20230818 10.65 10.65 10.42 10.42 -1.98% 9372.73% 0% 2040260 0.2145 70.74 0.11 0% 0 0% 0 0% 0 0% 0%
20230817 10.55 10.69 10.45 10.63 0.47% 9563.64% 0% 1922608 0.2028 64.68 0.11 0% 0 0% 0 0% 0 0% 0%
20230816 10.65 10.84 10.56 10.58 -0.75% 9518.18% 0% 2170289 0.2323 74.56 0.11 0% 0 0% 0 0% 0 0% 0%
20230815 10.69 10.76 10.56 10.66 -0.74% 9590.91% 0% 1698207 0.1806 55.22 0.11 0% 0 0% 0 0% 0 0% 0%
20230814 10.51 10.77 10.5 10.74 0.94% 9663.64% 0% 1949047 0.2069 59.16 0.11 0% 0 0% 0 0% 0 0% 0%
20230811 10.74 10.85 10.62 10.64 -0.47% 9572.73% 0% 1925391 0.2069 56.59 0.11 0% 0 0% 0 0% 0 0% 0%
20230810 10.65 10.77 10.6 10.69 0.09% 9618.18% 0% 2118232 0.2266 57.22 0.11 0% 0 0% 0 0% 0 0% 0%
20230809 10.6 10.81 10.48 10.68 0.75% 9609.09% 0% 2620930 0.2802 67.76 0.11 0% 0 0% 0 0% 0 0% 0%
20230808 10.58 10.7 10.55 10.6 0% 9536.36% 0% 2712714 0.2879 68.85 0.11 0% 0 0% 0 0% 0 0% 0%
20230807 11.02 11.08 10.53 10.6 -3.81% 9536.36% 0% 7222237 0.7735 173.52 0.11 0% 0 0% 0 0% 0 0% 0%
20230804 11.1 11.32 10.94 11.02 -0.09% 9918.18% 0% 3107933 0.3445 83.61 0.11 0% 0 0% 0 0% 0 0% 0%
20230803 10.91 11.14 10.91 11.03 0.09% 9927.27% 0% 1535521 0.1695 42.33 0.11 0% 0 0% 0 0% 0 0% 0%
20230802 11.21 11.23 10.88 11.02 -0.99% 9918.18% 0% 3387721 0.3726 91.36 0.11 0% 0 0% 0 0% 0 0% 0%
20230801 11.19 11.32 10.98 11.13 0.36% 9999.99% 0% 3577778 0.4002 103.32 0.11 0% 0 0% 0 0% 0 0% 0%
20230731 11.3 11.33 11.08 11.09 -0.89% 9981.82% 0% 3137607 0.3502 94.86 0.11 0% 0 0% 0 0% 0 0% 0%
20230728 11.12 11.27 11.09 11.19 0.63% 9999.99% 0% 2638950 0.2953 83.58 0.11 0% 0 0% 0 0% 0 0% 0%
20230727 11.54 11.6 11.1 11.12 -3.72% 9999.99% 0% 3557282 0.4006 115.53 0.11 0% 0 0% 0 0% 0 0% 0%
20230726 11.18 11.65 11.18 11.55 2.85% 9525% 0% 4542958 0.5227 146.38 0.12 0% 0 0% 0 0% 0 0% 0%
20230725 11.35 11.57 11.17 11.23 -1.14% 9999.99% 0% 4861532 0.5488 168.93 0.11 0% 0 0% 0 0% 0 0% 0%
20230724 11.77 11.94 11.34 11.36 -2.82% 9366.67% 0% 3750532 0.4337 141.52 0.12 0% 0 0% 0 0% 0 0% 0%
20230721 11.68 11.9 11.52 11.69 0.34% 9641.67% 0% 1779879 0.2089 74.09 0.12 0% 0 0% 0 0% 0 0% 0%
20230720 11.62 11.99 11.59 11.65 0.26% 9608.33% 0% 1880108 0.2215 77.43 0.12 0% 0 0% 0 0% 0 0% 0%
20230719 11.6 11.83 11.56 11.62 -0.09% 9583.33% 0% 1408700 0.1643 56.75 0.12 0% 0 0% 0 0% 0 0% 0%
20230718 11.5 11.63 11.35 11.63 1.04% 9999.99% 0% 1866197 0.2146 67.91 0.11 0% 0 0% 0 0% 0 0% 0%
20230717 11.61 11.65 11.48 11.51 -1.2% 9491.67% 0% 1441169 0.1662 45.31 0.12 0% 0 0% 0 0% 0 0% 0%
20230714 11.81 11.91 11.62 11.65 -1.6% 9608.33% 0% 1726800 0.2021 49.66 0.12 0% 0 0% 0 0% 0 0% 0%
20230713 11.84 11.89 11.63 11.84 0% 9766.67% 0% 4068875 0.4791 106.85 0.12 0% 0 0% 0 0% 0 0% 0%
20230712 12.05 12.1 11.83 11.84 -1.74% 9766.67% 0% 1476998 0.1763 34.88 0.12 0% 0 0% 0 0% 0 0% 0%
20230711 11.84 12.14 11.73 12.05 2.29% 9941.67% 0% 2799783 0.3342 60.8 0.12 0% 0 0% 0 0% 0 0% 0%
20230710 11.82 12.02 11.55 11.78 0.6% 9716.67% 0% 1557511 0.1846 34.78 0.12 0% 0 0% 0 0% 0 0% 0%
20230707 11.96 11.98 11.71 11.71 -1.51% 9658.33% 0% 2062338 0.2431 44.05 0.12 0% 0 0% 0 0% 0 0% 0%
20230706 12.12 12.14 11.83 11.89 -1.82% 9808.33% 0% 2255401 0.2699 45.11 0.12 0% 0 0% 0 0% 0 0% 0%
20230705 12.36 12.43 12.01 12.11 -2.34% 9991.67% 0% 3438452 0.4165 67.71 0.12 0% 0 0% 0 0% 0 0% 0%
20230704 12.19 12.8 11.97 12.4 2.48% 9999.99% 0% 5798699 0.7178 107.52 0.12 0% 0 0% 0 0% 0 0% 0%
20230703 12.16 12.39 11.97 12.1 -1.79% 9983.33% 0% 4552622 0.5514 85.86 0.12 0% 0 0% 0 0% 0 0% 0%
20230630 12.35 12.35 11.98 12.32 0.82% 9999.99% 0% 4846132 0.5917 91.76 0.12 0% 0 0% 0 0% 0 0% 0%
20230629 13.3 13.42 12.17 12.22 -8.12% 9300% 0% 9553504 1.2006 185.32 0.13 0% 0 0% 0 0% 0 0% 0%
20230628 13.38 13.49 13.12 13.3 -0.15% 9999.99% 0% 3092666 0.4112 70.57 0.13 0% 0 0% 0 0% 0 0% 0%
20230627 12.94 13.37 12.92 13.32 3.34% 9999.99% 0% 2615290 0.3459 56.94 0.13 0% 0 0% 0 0% 0 0% 0%
20230626 13.3 13.51 12.85 12.89 -3.73% 9815.38% 0% 2830538 0.3718 52.87 0.13 0% 0 0% 0 0% 0 0% 0%
20230621 13.56 13.88 13.38 13.39 -0.96% 9464.29% 0% 3620333 0.4924 70.92 0.14 0% 0 0% 0 0% 0 0% 0%
20230620 13.39 13.88 13.39 13.52 0.3% 9557.14% 0% 4617697 0.6304 93.37 0.14 0% 0 0% 0 0% 0 0% 0%
20230619 13.14 13.77 13.08 13.48 2.74% 9528.57% 0% 4812487 0.6519 98.69 0.14 0% 0 0% 0 0% 0 0% 0%
20230616 13.29 13.55 13.1 13.12 -0.68% 9992.31% 0% 3198041 0.4247 66.63 0.13 0% 0 0% 0 0% 0 0% 0%
20230615 13.08 13.27 12.94 13.21 0.69% 9999.99% 0% 3438119 0.4513 71.03 0.13 0% 0 0% 0 0% 0 0% 0%
20230614 13.33 13.53 13.1 13.12 -2.31% 9992.31% 0% 4311669 0.5693 89.13 0.13 0% 0 0% 0 0% 0 0% 0%
20230613 13.66 13.83 13.3 13.43 -1.68% 9999.99% 0% 3722104 0.5 81.26 0.13 0% 0 0% 0 0% 0 0% 0%
20230612 14.08 14.08 13.49 13.66 -2.43% 9657.14% 0% 5088854 0.6947 108.31 0.14 0% 0 0% 0 0% 0 0% 0%
20230609 12.65 14.08 12.56 14 10.67% 9900% 0% 9416373 1.2754 206.43 0.14 0% 0 0% 0 0% 0 0% 0%
20230608 12.68 12.9 12.61 12.65 -0.94% 9630.77% 0% 2148237 0.273 52.09 0.13 0% 0 0% 0 0% 0 0% 0%
20230607 12.61 13.01 12.56 12.77 1.27% 9723.08% 0% 2230133 0.2858 51.18 0.13 0% 0 0% 0 0% 0 0% 0%
20230606 13.2 13.22 12.61 12.61 -3.52% 9600% 0% 3198590 0.4121 69.4 0.13 0% 0 0% 0 0% 0 0% 0%
20230605 12.99 13.13 12.71 13.07 0.85% 9953.85% 0% 3041826 0.3921 60.02 0.13 0% 0 0% 0 0% 0 0% 0%
20230602 12.77 13.04 12.7 12.96 1.49% 9869.23% 0% 2733737 0.3527 53.01 0.13 0% 0 0% 0 0% 0 0% 0%
20230601 12.68 13.16 12.62 12.77 -0.39% 9723.08% 0% 3870164 0.4991 76.34 0.13 0% 0 0% 0 0% 0 0% 0%
20230531 13 13.06 12.67 12.82 -0.77% 9761.54% 0% 2416408 0.3102 49.04 0.13 0% 0 0% 0 0% 0 0% 0%
20230530 13.28 13.55 12.61 12.92 -2.2% 9838.46% 0% 5042120 0.6527 94.54 0.13 0% 0 0% 0 0% 0 0% 0%
20230529 13.4 13.63 13.17 13.21 -1.49% 9999.99% 0% 1994826 0.2654 36.75 0.13 0% 0 0% 0 0% 0 0% 0%
20230526 13.31 13.65 13.29 13.41 -0.67% 9999.99% 0% 2351797 0.3158 42.24 0.13 0% 0 0% 0 0% 0 0% 0%
20230525 13.23 13.9 13.23 13.5 1.2% 9542.86% 0% 4750369 0.6469 80.88 0.14 0% 0 0% 0 0% 0 0% 0%
20230524 13.42 13.57 13.07 13.34 -1.19% 9999.99% 0% 4691242 0.6241 73.72 0.13 0% 0 0% 0 0% 0 0% 0%
20230523 13.2 13.93 13.09 13.5 3.13% 9542.86% 0% 8156560 1.106 125.97 0.14 0% 0 0% 0 0% 0 0% 0%
20230522 12.93 13.3 12.8 13.09 1.71% 9969.23% 0% 4578868 0.5992 60.15 0.13 0% 0 0% 0 0% 0 0% 0%
20230519 12.75 13.1 12.5 12.87 0.94% 9800% 0% 5423566 0.693 65.51 0.13 0% 0 0% 0 0% 0 0% 0%
20230518 12.7 13.05 12.7 12.75 -0.78% 9707.69% 0% 3045271 0.3897 32.89 0.13 0% 0 0% 0 0% 0 0% 0%
20230517 13.05 13.15 12.72 12.85 -2.06% 9784.62% 0% 3904417 0.5027 38.03 0.13 0% 0 0% 0 0% 0 0% 0%
20230516 12.58 13.5 12.29 13.12 3.39% 9992.31% 0% 8183053 1.0618 76.39 0.13 0% 0 0% 0 0% 0 0% 0%
20230515 12.26 12.8 12.26 12.69 2.92% 9661.54% 0% 5258176 0.6589 47.63 0.13 0% 0 0% 0 0% 0 0% 0%
20230510 12.67 12.8 12.2 12.35 -2.53% 9999.99% 0% 7149354 0.8825 58.11 0.12 0% 0 0% 0 0% 0 0% 0%
20230509 13.31 13.31 12.52 12.67 -4.81% 9646.15% 0% 8693348 1.1175 68.27 0.13 0% 0 0% 0 0% 0 0% 0%
20230508 13.59 13.75 13.23 13.31 -2.13% 9999.99% 0% 6909224 0.9266 52.31 0.13 0% 0 0% 0 0% 0 0% 0%
20230505 14.78 14.79 13.48 13.6 -7.86% 9614.29% 0% 15918079 2.2162 110.27 0.14 0% 0 0% 0 0% 0 0% 0%
20230504 14.95 15.07 14.58 14.76 0.54% 9740% 0% 7999776 1.1858 55.72 0.15 0% 0 0% 0 0% 0 0% 0%
20230428 15.5 15.95 14.61 14.68 -3.61% 9686.67% 0% 13209072 2.0278 89.76 0.15 0% 0 0% 0 0% 0 0% 0%
20230427 15.14 15.68 14.72 15.23 1.67% 9999.99% 0% 11414455 1.7481 69.82 0.15 0% 0 0% 0 0% 0 0% 0%
20230426 14.76 15.23 14.38 14.98 2.81% 9886.67% 0% 7918840 1.1746 48.13 0.15 0% 0 0% 0 0% 0 0% 0%
20230425 15 15.15 14.45 14.57 0% 9613.33% 0% 6393273 0.9395 38.33 0.15 0% 0 0% 0 0% 0 0% 0%
20230424 15.06 15.3 14.27 14.57 -4.14% 9613.33% 0% 11534883 1.6823 70.43 0.15 0% 0 0% 0 0% 0 0% 0%
20230421 14.79 15.66 14.43 15.2 0.4% 9999.99% 0% 15029582 2.273 98.65 0.15 0% 0 0% 0 0% 0 0% 0%
20230420 14.8 15.26 14.38 15.14 1.82% 9993.33% 0% 15535949 2.3028 107.48 0.15 0% 0 0% 0 0% 0 0% 0%
20230419 15.23 15.32 14.43 14.87 -3.75% 9813.33% 0% 22186398 3.2845 168.81 0.15 0% 0 0% 0 0% 0 0% 0%
20230418 13.57 15.8 13.21 15.45 12.53% 9999.99% 0% 23471204 3.4325 206.42 0.15 0% 0 0% 0 0% 0 0% 0%
20230417 13.86 14.3 13.53 13.73 -2.07% 9707.14% 0% 17676642 2.457 179.72 0.14 0% 0 0% 0 0% 0 0% 0%
20230414 11.92 14.2 11.7 14.02 18.31% 9999.99% 0% 32985472 4.3812 386.9 0.13 0% 0 0% 0 0% 0 0% 0%
20230413 11.65 11.93 11.28 11.85 1.72% 9775% 0% 8877447 1.0415 147.68 0.12 0% 0 0% 0 0% 0 0% 0%
20230412 11.35 11.78 11.26 11.65 4.39% 9608.33% 0% 9583219 1.1071 180.06 0.12 0% 0 0% 0 0% 0 0% 0%
20230411 11.27 11.36 11.08 11.16 -0.45% 9999.99% 0% 2619501 0.2932 57.56 0.11 0% 0 0% 0 0% 0 0% 0%
20230410 11.48 11.6 11.18 11.21 -2.1% 9999.99% 0% 4908525 0.5578 111.13 0.11 0% 0 0% 0 0% 0 0% 0%
20230407 11.11 11.8 11.1 11.45 3.06% 9999.99% 0% 5947022 0.683 148.75 0.11 0% 0 0% 0 0% 0 0% 0%
20230406 11.01 11.21 10.93 11.11 1.28% 9999.99% 0% 3270362 0.3627 91.06 0.11 0% 0 0% 0 0% 0 0% 0%
20230404 10.79 11.11 10.72 10.97 2.33% 9872.73% 0% 3331055 0.3641 92.59 0.11 0% 0 0% 0 0% 0 0% 0%
20230403 10.47 10.77 10.43 10.72 1.71% 9645.45% 0% 3226198 0.3436 89.35 0.11 0% 0 0% 0 0% 0 0% 0%
20230331 10.42 10.57 10.34 10.54 1.15% 9999.99% 0% 1337538 0.1397 36.18 0.1 0% 0 0% 0 0% 0 0% 0%
20230330 10.43 10.58 10.36 10.42 -0.95% 9999.99% 0% 1547905 0.1616 39.26 0.1 0% 0 0% 0 0% 0 0% 0%
20230329 10.64 10.65 10.45 10.52 -0.75% 9463.64% 0% 1858796 0.1957 45.27 0.11 0% 0 0% 0 0% 0 0% 0%
20230328 10.77 10.77 10.59 10.6 -0.56% 9536.36% 0% 1704383 0.1818 37.66 0.11 0% 0 0% 0 0% 0 0% 0%
20230327 10.62 10.8 10.58 10.66 -0.47% 9590.91% 0% 1710848 0.1823 36.26 0.11 0% 0 0% 0 0% 0 0% 0%
20230324 11.03 11.18 10.7 10.71 -2.9% 9636.36% 0% 2732094 0.2972 56.5 0.11 0% 0 0% 0 0% 0 0% 0%
20230323 11.03 11.08 10.91 11.03 0% 9927.27% 0% 1915554 0.2103 62.38 0.11 0% 0 0% 0 0% 0 0% 0%
20230322 11.08 11.33 11.01 11.03 0.46% 9927.27% 0% 2661605 0.2961 53.14 0.11 0% 0 0% 0 0% 0 0% 0%
20230321 10.56 11 10.51 10.98 3.58% 9881.82% 0% 3088231 0.3343 60.22 0.11 0% 0 0% 0 0% 0 0% 0%
20230320 10.5 10.72 10.29 10.6 1.73% 9536.36% 0% 3184450 0.3345 60.65 0.11 0% 0 0% 0 0% 0 0% 0%
20230317 10.67 10.76 10.39 10.42 -2.16% 9372.73% 0% 2340051 0.2458 44.8 0.11 0% 0 0% 0 0% 0 0% 0%
20230316 10.76 10.8 10.49 10.65 -0.93% 9581.82% 0% 2360230 0.2511 46.52 0.11 0% 0 0% 0 0% 0 0% 0%
20230315 10.23 10.88 10.22 10.75 5.29% 9672.73% 0% 5430797 0.5789 104.64 0.11 0% 0 0% 0 0% 0 0% 0%
20230314 10.37 10.37 10.11 10.21 -0.87% 9999.99% 0% 1827560 0.1869 35.22 0.1 0% 0 0% 0 0% 0 0% 0%
20230313 10.48 10.54 10.2 10.3 -1.44% 9999.99% 0% 2791111 0.2882 55.04 0.1 0% 0 0% 0 0% 0 0% 0%
20230310 10.48 10.56 10.33 10.45 -0.57% 9999.99% 0% 2152098 0.2252 42.72 0.1 0% 0 0% 0 0% 0 0% 0%
20230309 10.42 10.67 10.42 10.51 0.77% 9454.55% 0% 2566183 0.2709 49.78 0.11 0% 0 0% 0 0% 0 0% 0%
20230308 10.5 10.57 10.38 10.43 -0.67% 9999.99% 0% 1863432 0.1944 35.02 0.1 0% 0 0% 0 0% 0 0% 0%
20230307 10.9 10.93 10.5 10.5 -3.67% 9445.45% 0% 2470283 0.2629 45.28 0.11 0% 0 0% 0 0% 0 0% 0%
20230306 10.77 10.95 10.71 10.9 0.93% 9809.09% 0% 1889076 0.2049 31.09 0.11 0% 0 0% 0 0% 0 0% 0%
20230303 10.73 10.97 10.71 10.8 0.65% 9718.18% 0% 1709733 0.1851 27.41 0.11 0% 0 0% 0 0% 0 0% 0%
20230302 11.15 11.15 10.73 10.73 -2.98% 9654.55% 0% 3469404 0.3771 52.53 0.11 0% 0 0% 0 0% 0 0% 0%
20230301 11.19 11.19 11.01 11.06 -0.27% 9954.55% 0% 1902996 0.2106 27.89 0.11 0% 0 0% 0 0% 0 0% 0%
20230228 10.91 11.11 10.91 11.09 1.37% 9981.82% 0% 1250452 0.1381 17.13 0.11 0% 0 0% 0 0% 0 0% 0%
20230227 11.15 11.27 10.92 10.94 -2.41% 9845.45% 0% 1752635 0.1934 22.02 0.11 0% 0 0% 0 0% 0 0% 0%
20230224 11.28 11.39 11.14 11.21 -0.53% 9999.99% 0% 1590880 0.1789 18.17 0.11 0% 0 0% 0 0% 0 0% 0%
20230223 11.43 11.5 11.24 11.27 -1.57% 9999.99% 0% 1338430 0.1517 13.64 0.11 0% 0 0% 0 0% 0 0% 0%
20230222 11.36 11.49 11.28 11.45 0.79% 9999.99% 0% 1456297 0.1658 13.68 0.11 0% 0 0% 0 0% 0 0% 0%
20230221 11.5 11.56 11.32 11.36 -1.3% 9999.99% 0% 1527764 0.1745 11.7 0.11 0% 0 0% 0 0% 0 0% 0%
20230220 11.42 11.57 11.23 11.51 1.59% 9999.99% 0% 1985703 0.2262 49.15 0.11 0% 0 0% 0 0% 0 0% 0%
20230217 11.37 11.52 11.24 11.33 -0.35% 9999.99% 0% 2215617 0.252 50.82 0.11 0% 0 0% 0 0% 0 0% 0%
20230216 11.71 11.79 11.2 11.37 -2.4% 9375% 0% 2766000 0.3203 60.7 0.12 0% 0 0% 0 0% 0 0% 0%
20230215 12.01 12.02 11.62 11.65 -2.18% 9608.33% 0% 3239680 0.3798 71.05 0.12 0% 0 0% 0 0% 0 0% 0%
20230214 12.03 12.08 11.82 11.91 -0.58% 9825% 0% 2423529 0.2888 53.42 0.12 0% 0 0% 0 0% 0 0% 0%
20230213 11.71 12.09 11.61 11.98 2.48% 9883.33% 0% 6439184 0.7691 142.23 0.12 0% 0 0% 0 0% 0 0% 0%
20230210 11.29 11.95 11.22 11.69 4.19% 9641.67% 0% 7646061 0.8899 176.39 0.12 0% 0 0% 0 0% 0 0% 0%
20230209 11.31 11.37 11.07 11.22 -0.8% 9999.99% 0% 3402666 0.3808 86.74 0.11 0% 0 0% 0 0% 0 0% 0%
20230208 11.48 11.55 11.2 11.31 -1.65% 9999.99% 0% 1977601 0.2256 50.83 0.11 0% 0 0% 0 0% 0 0% 0%
20230207 11.68 11.71 11.43 11.5 -0.78% 9483.33% 0% 3330494 0.3845 80.54 0.12 0% 0 0% 0 0% 0 0% 0%
20230206 11.49 11.81 11.35 11.59 1.31% 9558.33% 0% 4675144 0.5439 114.08 0.12 0% 0 0% 0 0% 0 0% 0%
20230203 11.29 11.77 11.16 11.44 1.42% 9999.99% 0% 4681718 0.5368 114.25 0.11 0% 0 0% 0 0% 0 0% 0%
20230202 10.99 11.39 10.99 11.28 2.27% 9999.99% 0% 3202138 0.3594 78.7 0.11 0% 0 0% 0 0% 0 0% 0%
20230201 11.12 11.16 10.92 11.03 -0.45% 9927.27% 0% 3105249 0.3419 74 0.11 0% 0 0% 0 0% 0 0% 0%
20230131 11.19 11.21 10.98 11.08 -0.81% 9972.73% 0% 2009064 0.2228 46.81 0.11 0% 0 0% 0 0% 0 0% 0%
20230130 11.35 11.47 11.12 11.17 -1.59% 9999.99% 0% 2958640 0.3332 65.21 0.11 0% 0 0% 0 0% 0 0% 0%
20230120 11.41 11.51 11.33 11.35 -0.35% 9999.99% 0% 1245304 0.142 24.93 0.11 0% 0 0% 0 0% 0 0% 0%
20230119 11.17 11.45 11.12 11.39 1.88% 9999.99% 0% 1732670 0.1964 54.31 0.11 0% 0 0% 0 0% 0 0% 0%
20230118 11.37 11.37 11.11 11.18 -0.18% 9999.99% 0% 1493467 0.1671 19.8 0.11 0% 0 0% 0 0% 0 0% 0%
20230117 11.56 11.64 11.17 11.2 -3.11% 9999.99% 0% 2256984 0.2552 60.61 0.11 0% 0 0% 0 0% 0 0% 0%
20230116 11.48 11.78 11.33 11.56 2.12% 9533.33% 0% 3055519 0.354 83.63 0.12 0% 0 0% 0 0% 0 0% 0%
20230113 11.48 11.48 11.1 11.32 0.53% 9999.99% 0% 2350955 0.2643 64.76 0.11 0% 0 0% 0 0% 0 0% 0%
20230112 11.41 11.41 11.19 11.26 -2.17% 9999.99% 0% 2064981 0.2331 56.66 0.11 0% 0 0% 0 0% 0 0% 0%
20230111 11.6 11.6 11.3 11.51 0.79% 9999.99% 0% 2808944 0.322 77.52 0.11 0% 0 0% 0 0% 0 0% 0%
20230110 11.46 11.55 11.23 11.42 0.53% 9999.99% 0% 2306037 0.2635 65.37 0.11 0% 0 0% 0 0% 0 0% 0%
20230109 11.46 11.7 11.29 11.36 -1.22% 9999.99% 0% 3974217 0.4548 112.05 0.11 0% 0 0% 0 0% 0 0% 0%
20230106 11.27 12.08 11.26 11.5 2.22% 9483.33% 0% 5810431 0.6778 179.96 0.12 0% 0 0% 0 0% 0 0% 0%
20230105 11.35 11.42 11.11 11.25 -2.17% 9999.99% 0% 4232666 0.4758 141.31 0.11 0% 0 0% 0 0% 0 0% 0%
20230104 10.96 11.81 10.92 11.5 4.93% 9999.99% 0% 4212725 0.4814 154.93 0.11 0% 0 0% 0 0% 0 0% 0%
20230103 10.75 11.08 10.52 10.96 3.98% 9863.64% 0% 2091600 0.228 74.64 0.11 0% 0 0% 0 0% 0 0% 0%
20221230 10.58 10.73 10.39 10.54 -0.57% 9481.82% 0% 1762227 0.1852 68.97 0.11 0% 0 0% 0 0% 0 0% 0%
20221229 10.27 10.75 10.27 10.6 2.51% 9536.36% 0% 2482127 0.263 69.52 0.11 0% 0 0% 0 0% 0 0% 0%
20221228 10.49 10.5 10.2 10.34 -0.96% 9999.99% 0% 1536059 0.159 38.94 0.1 0% 0 0% 0 0% 0 0% 0%
20221227 10.45 10.5 10.09 10.44 -0.29% 9999.99% 0% 1751312 0.1803 59.5 0.1 0% 0 0% 0 0% 0 0% 0%
20221226 10.82 10.92 10.44 10.47 -3.94% 9418.18% 0% 2537165 0.2687 82.34 0.11 0% 0 0% 0 0% 0 0% 0%
20221223 10.83 10.94 10.73 10.9 0.93% 9809.09% 0% 1300091 0.1409 41.15 0.11 0% 0 0% 0 0% 0 0% 0%
20221222 11.1 11.45 10.8 10.8 -3.05% 9718.18% 0% 2241767 0.2485 67.88 0.11 0% 0 0% 0 0% 0 0% 0%
20221221 11.01 11.3 11.01 11.14 -0.54% 9999.99% 0% 1638481 0.1823 49.1 0.11 0% 0 0% 0 0% 0 0% 0%
20221220 11.05 11.37 10.94 11.2 0% 9999.99% 0% 3046609 0.3395 86.15 0.11 0% 0 0% 0 0% 0 0% 0%
20221219 11.86 12.07 11.1 11.2 -5.64% 9999.99% 0% 4445041 0.5102 124.32 0.11 0% 0 0% 0 0% 0 0% 0%
20221216 11.73 12.11 11.61 11.87 1.19% 9791.67% 0% 3161738 0.3765 92.4 0.12 0% 0 0% 0 0% 0 0% 0%
20221215 11.9 11.96 11.66 11.73 -0.42% 9675% 0% 1623028 0.1916 45 0.12 0% 0 0% 0 0% 0 0% 0%
20221214 12.23 12.23 11.78 11.78 -3.2% 9716.67% 0% 2262810 0.2707 68.37 0.12 0% 0 0% 0 0% 0 0% 0%
20221213 12.08 12.2 11.76 12.17 0.66% 9999.99% 0% 2933581 0.3518 64.78 0.12 0% 0 0% 0 0% 0 0% 0%
20221212 11.99 12.17 11.71 12.09 2.11% 9975% 0% 3203723 0.3833 62.65 0.12 0% 0 0% 0 0% 0 0% 0%
20221209 11.96 12.06 11.73 11.84 -1.09% 9766.67% 0% 2581227 0.3071 44.39 0.12 0% 0 0% 0 0% 0 0% 0%
20221208 12.1 12.25 11.89 11.97 -0.99% 9875% 0% 1998260 0.2396 32.48 0.12 0% 0 0% 0 0% 0 0% 0%
20221207 11.91 12.17 11.62 12.09 0.92% 9975% 0% 2712090 0.3242 43.37 0.12 0% 0 0% 0 0% 0 0% 0%
20221206 12.2 12.42 11.95 11.98 -2.52% 9883.33% 0% 2889364 0.3503 44.79 0.12 0% 0 0% 0 0% 0 0% 0%
20221205 12.52 12.55 12.16 12.29 -1.21% 9999.99% 0% 2794095 0.3445 42.19 0.12 0% 0 0% 0 0% 0 0% 0%
20221202 12.34 12.63 12.32 12.44 0.81% 9999.99% 0% 3232652 0.4036 47.43 0.12 0% 0 0% 0 0% 0 0% 0%
20221201 12.81 12.81 12.3 12.34 -1.75% 9999.99% 0% 5166048 0.6439 75.03 0.12 0% 0 0% 0 0% 0 0% 0%
20221130 12.78 12.86 12.34 12.56 -0.16% 9561.54% 0% 4778157 0.5979 70.53 0.13 0% 0 0% 0 0% 0 0% 0%
20221129 12.3 12.75 12.18 12.58 2.61% 9576.92% 0% 7448607 0.9311 105.35 0.13 0% 0 0% 0 0% 0 0% 0%
20221128 12 12.77 11.55 12.26 5.42% 9999.99% 0% 8294864 1.0237 112.39 0.12 0% 0 0% 0 0% 0 0% 0%
20221125 11.19 11.95 11.02 11.63 3.56% 9999.99% 0% 3753811 0.4309 42.57 0.11 0% 0 0% 0 0% 0 0% 0%
20221124 11.22 11.38 11.09 11.23 0.72% 9999.99% 0% 1816214 0.2038 26.88 0.11 0% 0 0% 0 0% 0 0% 0%
20221123 11.65 11.79 10.9 11.15 -4.04% 9999.99% 0% 4881760 0.5451 64.46 0.11 0% 0 0% 0 0% 0 0% 0%
20221122 11.93 12.23 11.56 11.62 -3.09% 9583.33% 0% 5223234 0.6188 66.29 0.12 0% 0 0% 0 0% 0 0% 0%
20221121 12.15 12.32 11.95 11.99 -1.56% 9891.67% 0% 4618975 0.5574 57.54 0.12 0% 0 0% 0 0% 0 0% 0%
20221118 12.48 12.75 12.18 12.18 -1.46% 9999.99% 0% 3244207 0.4031 39.46 0.12 0% 0 0% 0 0% 0 0% 0%
20221117 12.25 12.47 12 12.36 2.06% 9999.99% 0% 4871039 0.5983 59.29 0.12 0% 0 0% 0 0% 0 0% 0%
20221116 12.54 12.6 11.92 12.11 -3.04% 9991.67% 0% 5488573 0.6689 68.71 0.12 0% 0 0% 0 0% 0 0% 0%
20221115 12.3 12.75 12.08 12.49 1.88% 9999.99% 0% 5467310 0.6794 72.04 0.12 0% 0 0% 0 0% 0 0% 0%
20221114 11.84 12.42 11.72 12.26 1.24% 9999.99% 0% 7306924 0.8883 96.75 0.12 0% 0 0% 0 0% 0 0% 0%
20221111 12.6 13.7 11.95 12.11 -2.5% 9215.38% 0% 15917375 2.0491 233.42 0.13 0% 0 0% 0 0% 0 0% 0%
20221110 12.45 12.85 12.17 12.42 -1.58% 9999.99% 0% 8534068 1.0641 149.77 0.12 0% 0 0% 0 0% 0 0% 0%
20221109 11.95 12.86 11.73 12.62 6.77% 9999.99% 0% 11544400 1.4225 216.83 0.12 0% 0 0% 0 0% 0 0% 0%
20221108 12.23 12.64 11.56 11.82 -3.11% 9750% 0% 8296099 0.9857 175.81 0.12 0% 0 0% 0 0% 0 0% 0%
20221107 11.3 12.4 11.3 12.2 8.73% 9999.99% 0% 9039663 1.0881 217.28 0.12 0% 0 0% 0 0% 0 0% 0%
20221104 11.48 11.48 11.13 11.22 -0.88% 9999.99% 0% 2282893 0.2571 58.22 0.11 0% 0 0% 0 0% 0 0% 0%
20221103 11.44 11.57 11.29 11.32 -1.22% 9999.99% 0% 1887886 0.2151 48.4 0.11 0% 0 0% 0 0% 0 0% 0%
20221102 11.22 11.72 11.2 11.46 2.32% 9450% 0% 2856560 0.3291 74.26 0.12 0% 0 0% 0 0% 0 0% 0%
20221101 11.59 11.59 10.93 11.2 0.18% 9999.99% 0% 3567693 0.4005 90.41 0.11 0% 0 0% 0 0% 0 0% 0%
20221031 10.82 11.47 10.82 11.18 1.82% 9999.99% 0% 4246903 0.474 110.73 0.11 0% 0 0% 0 0% 0 0% 0%
20221028 11.72 11.88 10.98 10.98 -7.42% 9881.82% 0% 3180082 0.3593 91.23 0.11 0% 0 0% 0 0% 0 0% 0%
20221027 11.46 11.98 11.42 11.86 3.31% 9783.33% 0% 4095836 0.4788 124.36 0.12 0% 0 0% 0 0% 0 0% 0%
20221026 11.31 11.88 11.08 11.48 4.36% 9466.67% 0% 3891435 0.4505 131.78 0.12 0% 0 0% 0 0% 0 0% 0%
20221025 11.22 11.44 10.9 11 -3.93% 9900% 0% 3461833 0.3863 129.01 0.11 0% 0 0% 0 0% 0 0% 0%
20221024 10.77 11.76 10.77 11.45 4.76% 9999.99% 0% 4285756 0.4882 185.62 0.11 0% 0 0% 0 0% 0 0% 0%
20221021 10.53 11 10.51 10.93 3.8% 9836.36% 0% 2657077 0.2878 130.22 0.11 0% 0 0% 0 0% 0 0% 0%
20221020 10.93 10.93 10.52 10.53 -2.5% 9472.73% 0% 1839717 0.1967 101.02 0.11 0% 0 0% 0 0% 0 0% 0%
20221019 10.91 11.09 10.6 10.8 1.69% 9718.18% 0% 2570948 0.2775 151.67 0.11 0% 0 0% 0 0% 0 0% 0%
20221018 10.36 10.97 10.36 10.62 1.82% 9554.55% 0% 2574121 0.276 177.06 0.11 0% 0 0% 0 0% 0 0% 0%
20221017 10.48 10.54 10.11 10.43 1.66% 9999.99% 0% 1510338 0.1572 110.29 0.1 0% 0 0% 0 0% 0 0% 0%
20220720 12.43 12.68 12.03 12.13 -2.73% 9999.99% 0% 4469250 0.5529 82.73 0.12 0% 0 0% 0 0% 0 0% 0%
20220719 12.97 12.97 12.26 12.47 -3.33% 9492.31% 0% 5937792 0.7437 110.37 0.13 0% 0 0% 0 0% 0 0% 0%
20220718 12.65 13.44 12.6 12.9 3.86% 9823.08% 0% 8884167 1.1544 168.51 0.13 0% 0 0% 0 0% 0 0% 0%
20220715 11.77 12.59 11.58 12.42 6.06% 9999.99% 0% 6900647 0.8352 135.06 0.12 0% 0 0% 0 0% 0 0% 0%
20220714 11.3 11.86 11.23 11.71 3.72% 9658.33% 0% 3958997 0.4614 83.73 0.12 0% 0 0% 0 0% 0 0% 0%
20220713 11.27 11.48 10.9 11.29 -0.62% 9999.99% 0% 4356164 0.4846 90.54 0.11 0% 0 0% 0 0% 0 0% 0%
20220712 11.17 11.84 11.03 11.36 1.7% 9999.99% 0% 6900120 0.7908 152.68 0.11 0% 0 0% 0 0% 0 0% 0%
20220711 11.18 11.35 11.05 11.17 -0.18% 9999.99% 0% 4373072 0.4894 107.14 0.11 0% 0 0% 0 0% 0 0% 0%
20220708 10.42 11.29 10.41 11.19 7.08% 9999.99% 0% 6865915 0.7559 178.6 0.11 0% 0 0% 0 0% 0 0% 0%
20220707 10.57 10.57 10.31 10.45 -0.67% 9999.99% 0% 3235106 0.3358 93.13 0.1 0% 0 0% 0 0% 0 0% 0%
20220706 10.7 10.72 10.32 10.52 0.19% 9463.64% 0% 5841267 0.6141 181.66 0.11 0% 0 0% 0 0% 0 0% 0%
20220705 10.12 10.99 10.07 10.5 4.17% 9445.45% 0% 8094545 0.8534 294.75 0.11 0% 0 0% 0 0% 0 0% 0%
20220704 9.73 10.25 9.53 10.08 4.46% 9980% 0% 4814338 0.4791 218.85 0.1 0% 0 0% 0 0% 0 0% 0%
20220701 9.85 9.92 9.62 9.65 -1.63% 9550% 0% 1646407 0.1608 86.85 0.1 0% 0 0% 0 0% 0 0% 0%
20220630 9.59 9.94 9.51 9.81 2.29% 9710% 0% 3052547 0.2982 159.16 0.1 0% 0 0% 0 0% 0 0% 0%
20220629 9.6 9.72 9.53 9.59 -0.1% 9490% 0% 3162810 0.3039 168.74 0.1 0% 0 0% 0 0% 0 0% 0%
20220628 9.49 9.62 9.35 9.6 1.48% 9500% 0% 1803634 0.1721 103.38 0.1 0% 0 0% 0 0% 0 0% 0%
20220627 9.35 9.51 9.35 9.46 1.18% 9999.99% 0% 1606639 0.1517 92.72 0.09 0% 0 0% 0 0% 0 0% 0%
20220624 9.28 9.43 9.24 9.35 0.86% 9999.99% 0% 1371359 0.1281 78.68 0.09 0% 0 0% 0 0% 0 0% 0%
20220623 9.21 9.35 9.15 9.27 0.22% 9999.99% 0% 1225796 0.1134 68.42 0.09 0% 0 0% 0 0% 0 0% 0%
20220622 9.57 9.72 9.2 9.25 -2.63% 9999.99% 0% 1386856 0.1297 72.27 0.09 0% 0 0% 0 0% 0 0% 0%
20220621 9.66 9.66 9.4 9.5 -0.73% 9400% 0% 1548076 0.1471 76.56 0.1 0% 0 0% 0 0% 0 0% 0%
20220620 9.49 9.64 9.44 9.57 1.38% 9470% 0% 1512852 0.1441 69.44 0.1 0% 0 0% 0 0% 0 0% 0%
20220617 9.37 9.54 9.29 9.44 0.21% 9999.99% 0% 1842205 0.1737 70.59 0.09 0% 0 0% 0 0% 0 0% 0%
20220616 9.2 9.56 9.19 9.42 2.39% 9999.99% 0% 2338320 0.2203 82.24 0.09 0% 0 0% 0 0% 0 0% 0%
20220615 9.2 9.37 9.13 9.2 0.44% 9999.99% 0% 1839357 0.17 62.59 0.09 0% 0 0% 0 0% 0 0% 0%
20220614 9.2 9.24 8.93 9.16 -0.76% 9999.99% 0% 1591582 0.1446 52.64 0.09 0% 0 0% 0 0% 0 0% 0%
20220613 9.22 9.42 9.16 9.23 -0.54% 9999.99% 0% 1525226 0.1414 51.61 0.09 0% 0 0% 0 0% 0 0% 0%
20220610 9.15 9.33 9.15 9.28 0.76% 9999.99% 0% 1667194 0.1544 56.26 0.09 0% 0 0% 0 0% 0 0% 0%
20220609 9.53 9.53 9.16 9.21 -3.46% 9999.99% 0% 2574541 0.2389 87.58 0.09 0% 0 0% 0 0% 0 0% 0%
20220608 9.74 9.76 9.42 9.54 -2.05% 9440% 0% 2551353 0.2446 89.56 0.1 0% 0 0% 0 0% 0 0% 0%
20220607 9.98 9.98 9.6 9.74 -1.52% 9640% 0% 2911635 0.2835 99.31 0.1 0% 0 0% 0 0% 0 0% 0%
20220606 9.7 10.12 9.68 9.89 1.96% 9790% 0% 5102882 0.5062 164.17 0.1 0% 0 0% 0 0% 0 0% 0%
20220602 9.3 9.8 9.17 9.7 4.3% 9600% 0% 3911655 0.3736 138.76 0.1 0% 0 0% 0 0% 0 0% 0%
20220601 8.99 9.44 8.93 9.3 2.88% 9999.99% 0% 2643102 0.245 101.66 0.09 0% 0 0% 0 0% 0 0% 0%
20220531 8.86 9.05 8.66 9.04 3.08% 9944.44% 0% 2146265 0.1911 83.75 0.09 0% 0 0% 0 0% 0 0% 0%
20220530 8.74 8.83 8.61 8.77 1.04% 9644.44% 0% 1474053 0.1287 57.98 0.09 0% 0 0% 0 0% 0 0% 0%
20220527 8.89 8.89 8.64 8.68 -1.59% 9544.44% 0% 1600747 0.1399 62.78 0.09 0% 0 0% 0 0% 0 0% 0%
20220526 8.78 8.86 8.67 8.82 0.46% 9700% 0% 1512214 0.1329 59.62 0.09 0% 0 0% 0 0% 0 0% 0%
20220525 9 9.1 8.67 8.78 -2.01% 9655.56% 0% 2857311 0.251 109.42 0.09 0% 0 0% 0 0% 0 0% 0%
20220524 9.59 9.67 8.93 8.96 -5.78% 9855.56% 0% 3912587 0.3617 163.56 0.09 0% 0 0% 0 0% 0 0% 0%
20220523 9.01 9.84 9.01 9.51 5.55% 9410% 0% 5363250 0.51 261.63 0.1 0% 0 0% 0 0% 0 0% 0%
20220520 8.98 9.15 8.92 9.01 1.01% 9911.11% 0% 1431413 0.129 84.57 0.09 0% 0 0% 0 0% 0 0% 0%
20220519 8.85 9.02 8.8 8.92 -0.11% 9811.11% 0% 1315914 0.1172 77.97 0.09 0% 0 0% 0 0% 0 0% 0%
20220518 8.89 9.05 8.79 8.93 1.48% 9822.22% 0% 1500197 0.1343 89.48 0.09 0% 0 0% 0 0% 0 0% 0%
20220517 8.99 8.99 8.77 8.8 -1.46% 9677.78% 0% 1456905 0.1285 83.31 0.09 0% 0 0% 0 0% 0 0% 0%
20220516 9.14 9.21 8.9 8.93 -2.19% 9822.22% 0% 1622757 0.1465 95.7 0.09 0% 0 0% 0 0% 0 0% 0%
20220513 9.35 9.35 9.08 9.13 -0.87% 9999.99% 0% 1590463 0.1454 92.78 0.09 0% 0 0% 0 0% 0 0% 0%
20220512 9.02 9.37 9.02 9.21 1.43% 9999.99% 0% 2101713 0.1945 121.09 0.09 0% 0 0% 0 0% 0 0% 0%
20220511 9.17 9.4 9.08 9.08 -0.98% 9988.89% 0% 1743874 0.1615 101.01 0.09 0% 0 0% 0 0% 0 0% 0%
20220510 9.08 9.19 8.93 9.17 0.33% 9999.99% 0% 1277232 0.1164 73.52 0.09 0% 0 0% 0 0% 0 0% 0%
20220509 9.07 9.28 9.06 9.14 0.33% 9999.99% 0% 1164300 0.1069 64.57 0.09 0% 0 0% 0 0% 0 0% 0%
20220506 8.95 9.17 8.8 9.11 0% 9999.99% 0% 1272558 0.1154 69.04 0.09 0% 0 0% 0 0% 0 0% 0%
20220505 9.08 9.3 9 9.11 0.33% 9999.99% 0% 1207371 0.1105 66.37 0.09 0% 0 0% 0 0% 0 0% 0%
20220429 8.59 9.19 8.59 9.08 6.45% 9988.89% 0% 1974008 0.1775 103.19 0.09 0% 0 0% 0 0% 0 0% 0%
20220428 8.75 8.81 8.47 8.53 -3.72% 9377.78% 0% 1486656 0.1282 76.71 0.09 0% 0 0% 0 0% 0 0% 0%
20220427 8.57 8.98 8.43 8.86 0.91% 9744.44% 0% 2105047 0.1838 108.69 0.09 0% 0 0% 0 0% 0 0% 0%
20220426 9.2 9.64 8.73 8.78 -5.49% 9655.56% 0% 2037040 0.1847 109.43 0.09 0% 0 0% 0 0% 0 0% 0%
20220425 10.43 10.43 9.29 9.29 -11.61% 9190% 0% 1931633 0.1903 117.24 0.1 0% 0 0% 0 0% 0 0% 0%
20220422 10.32 10.55 10.16 10.51 0.77% 9999.99% 0% 1441417 0.149 93.62 0.1 0% 0 0% 0 0% 0 0% 0%
20220421 10.94 10.94 10.41 10.43 -4.22% 9381.82% 0% 1707163 0.1814 114.85 0.11 0% 0 0% 0 0% 0 0% 0%
20220420 11.04 11.08 10.81 10.89 -1% 9800% 0% 1103974 0.1208 69.02 0.11 0% 0 0% 0 0% 0 0% 0%
20220419 11.26 11.29 10.96 11 -2.4% 9900% 0% 990935 0.1099 59.34 0.11 0% 0 0% 0 0% 0 0% 0%
20220418 11.09 11.43 10.76 11.27 1.71% 9999.99% 0% 1542057 0.1716 86.15 0.11 0% 0 0% 0 0% 0 0% 0%
20220415 11.06 11.12 10.72 11.08 0.45% 9972.73% 0% 1116665 0.122 59.8 0.11 0% 0 0% 0 0% 0 0% 0%
20220414 11.17 11.17 10.96 11.03 0.18% 9927.27% 0% 1131318 0.1251 61.51 0.11 0% 0 0% 0 0% 0 0% 0%
20220413 11.34 11.34 10.99 11.01 -3.17% 9909.09% 0% 1564128 0.1732 84.82 0.11 0% 0 0% 0 0% 0 0% 0%
20220412 11.32 11.4 11.05 11.37 0.98% 9999.99% 0% 889063 0.0997 49.36 0.11 0% 0 0% 0 0% 0 0% 0%
20220411 11.6 11.6 11.2 11.26 -2.43% 9999.99% 0% 1370110 0.155 72.76 0.11 0% 0 0% 0 0% 0 0% 0%
20220408 11.7 11.84 11.45 11.54 -1.54% 9516.67% 0% 1117820 0.1292 58.62 0.12 0% 0 0% 0 0% 0 0% 0%
20220407 12.04 12.32 11.7 11.72 -3.22% 9666.67% 0% 2956651 0.3527 140.49 0.12 0% 0 0% 0 0% 0 0% 0%
20220401 12.2 12.25 11.9 11.99 -2.44% 9891.67% 0% 1713663 0.206 72.83 0.12 0% 0 0% 0 0% 0 0% 0%
20220331 12.01 12.59 11.97 12.29 0.9% 9999.99% 0% 1882148 0.2332 75.45 0.12 0% 0 0% 0 0% 0 0% 0%
20220330 12.45 12.45 12 12.18 -0.9% 9999.99% 0% 1699044 0.2066 61.54 0.12 0% 0 0% 0 0% 0 0% 0%
20220329 12.46 12.46 12.22 12.29 -0.08% 9999.99% 0% 844099 0.1041 27.35 0.12 0% 0 0% 0 0% 0 0% 0%
20220328 12.57 12.65 12.3 12.3 -2.69% 9999.99% 0% 1144887 0.1422 31.38 0.12 0% 0 0% 0 0% 0 0% 0%
20220325 12.9 12.9 12.64 12.64 -1.56% 9623.08% 0% 1142703 0.1456 30.4 0.13 0% 0 0% 0 0% 0 0% 0%
20220324 12.74 12.99 12.52 12.84 0.23% 9776.92% 0% 1695686 0.2169 43.55 0.13 0% 0 0% 0 0% 0 0% 0%
20220323 12.8 13.03 12.74 12.81 -0.23% 9753.85% 0% 1742195 0.2244 44.77 0.13 0% 0 0% 0 0% 0 0% 0%
20220322 13.25 13.35 12.81 12.84 -4.54% 9776.92% 0% 3262731 0.4227 82.4 0.13 0% 0 0% 0 0% 0 0% 0%
20220321 13.21 13.5 12.96 13.45 2.36% 9999.99% 0% 4915661 0.6505 131.32 0.13 0% 0 0% 0 0% 0 0% 0%
20220318 12.83 13.25 12.63 13.14 2.58% 9999.99% 0% 3522863 0.4602 100.56 0.13 0% 0 0% 0 0% 0 0% 0%
20220317 12.28 13.13 12.28 12.81 2.4% 9753.85% 0% 3700580 0.4771 111.37 0.13 0% 0 0% 0 0% 0 0% 0%
20220316 12.87 13.27 12.09 12.51 -2.27% 9523.08% 0% 5017223 0.6347 162.79 0.13 0% 0 0% 0 0% 0 0% 0%
20220315 12.25 13.21 12.07 12.8 3.98% 9746.15% 0% 6356559 0.8136 236.35 0.13 0% 0 0% 0 0% 0 0% 0%
20220311 11.93 12.55 11.89 12.5 3.31% 9999.99% 0% 2825806 0.3467 124.52 0.12 0% 0 0% 0 0% 0 0% 0%
20220310 11.6 12.17 11.55 12.1 6.89% 9983.33% 0% 2679414 0.3186 123.67 0.12 0% 0 0% 0 0% 0 0% 0%
20220309 11.69 11.81 10.97 11.32 -2.83% 9999.99% 0% 2058826 0.2344 88.82 0.11 0% 0 0% 0 0% 0 0% 0%
20220308 12.41 12.48 11.6 11.65 -6.95% 9608.33% 0% 2619693 0.3128 122.03 0.12 0% 0 0% 0 0% 0 0% 0%
20220307 12.81 12.84 12.41 12.52 -2.49% 9530.77% 0% 1751648 0.2206 92.1 0.13 0% 0 0% 0 0% 0 0% 0%
20220304 12.8 13.18 12.78 12.84 -0.16% 9776.92% 0% 1994304 0.2595 107.48 0.13 0% 0 0% 0 0% 0 0% 0%
20220303 12.81 13.03 12.75 12.86 0.39% 9792.31% 0% 1354731 0.1746 75.77 0.13 0% 0 0% 0 0% 0 0% 0%
20220302 12.77 12.85 12.68 12.81 0.23% 9753.85% 0% 914072 0.1168 50.03 0.13 0% 0 0% 0 0% 0 0% 0%
20220301 12.88 12.99 12.66 12.78 -0.93% 9730.77% 0% 1549112 0.1979 82.22 0.13 0% 0 0% 0 0% 0 0% 0%
20220228 12.97 13.03 12.75 12.9 -0.54% 9823.08% 0% 1134711 0.1461 61.36 0.13 0% 0 0% 0 0% 0 0% 0%
20220225 12.9 13.07 12.81 12.97 1.41% 9876.92% 0% 1358149 0.1761 66.59 0.13 0% 0 0% 0 0% 0 0% 0%
20220224 13.13 13.35 12.6 12.79 -2.37% 9738.46% 0% 2990794 0.3869 137.31 0.13 0% 0 0% 0 0% 0 0% 0%
20220223 12.88 13.17 12.88 13.1 1.63% 9976.92% 0% 1355612 0.1773 65.63 0.13 0% 0 0% 0 0% 0 0% 0%
20220222 13.02 13.12 12.82 12.89 -1.75% 9815.38% 0% 1309142 0.1691 54.39 0.13 0% 0 0% 0 0% 0 0% 0%
20220221 12.78 13.23 12.78 13.12 2.58% 9992.31% 0% 2101567 0.2743 85.07 0.13 0% 0 0% 0 0% 0 0% 0%
20220218 12.7 12.95 12.65 12.79 0.55% 9738.46% 0% 1383798 0.1773 53.15 0.13 0% 0 0% 0 0% 0 0% 0%
20220217 12.98 13.04 12.7 12.72 -2.08% 9684.62% 0% 1592626 0.2055 54.68 0.13 0% 0 0% 0 0% 0 0% 0%
20220216 13.07 13.15 12.94 12.99 0.08% 9892.31% 0% 1358856 0.1769 41.78 0.13 0% 0 0% 0 0% 0 0% 0%
20220215 12.99 13.09 12.89 12.98 -0.15% 9884.62% 0% 1381819 0.1795 39.56 0.13 0% 0 0% 0 0% 0 0% 0%
20220214 12.96 13.2 12.8 13 0.54% 9900% 0% 3426278 0.4447 95.03 0.13 0% 0 0% 0 0% 0 0% 0%
20220211 13.32 13.39 12.93 12.93 -3.72% 9846.15% 0% 2573915 0.3372 74.33 0.13 0% 0 0% 0 0% 0 0% 0%
20220210 13.57 13.63 13.34 13.43 -1.47% 9492.86% 0% 1985858 0.2681 59.09 0.14 0% 0 0% 0 0% 0 0% 0%
20220209 13.39 13.72 13.26 13.63 2.02% 9999.99% 0% 4275743 0.5759 123.61 0.13 0% 0 0% 0 0% 0 0% 0%
20211203 15.91 15.96 15.53 15.68 -0.38% 9700% 0% 1585801 0.248 58.01 0.16 0% 0 0% 0 0% 0 0% 0%
20211202 16.1 16.25 15.74 15.74 -1.99% 9737.5% 0% 1958350 0.3132 76.55 0.16 0% 0 0% 0 0% 0 0% 0%
20211201 16.17 16.44 15.92 16.06 -2.61% 9937.5% 0% 3076989 0.4966 129.26 0.16 0% 0 0% 0 0% 0 0% 0%
20211130 16.02 17 15.85 16.49 2.42% 9999.99% 0% 3257275 0.536 156.07 0.16 0% 0 0% 0 0% 0 0% 0%
20211129 16.75 17.1 16.02 16.1 -0.74% 9962.5% 0% 2645482 0.4358 148.05 0.16 0% 0 0% 0 0% 0 0% 0%
20211126 16.6 16.7 16.12 16.22 -2.47% 9999.99% 0% 1501230 0.245 88.11 0.16 0% 0 0% 0 0% 0 0% 0%
20211125 16.76 16.78 16.54 16.63 -0.78% 9682.35% 0% 1423931 0.2372 86.9 0.17 0% 0 0% 0 0% 0 0% 0%
20211124 16.64 16.76 16.4 16.76 0.54% 9758.82% 0% 2076120 0.344 125.9 0.17 0% 0 0% 0 0% 0 0% 0%
20211123 16.16 16.75 16.13 16.67 2.96% 9999.99% 0% 2303978 0.3793 130.55 0.16 0% 0 0% 0 0% 0 0% 0%
20211122 16.01 16.28 15.91 16.19 1.31% 9999.99% 0% 1289902 0.2079 72.65 0.16 0% 0 0% 0 0% 0 0% 0%
20211119 15.82 16.08 15.78 15.98 0.76% 9887.5% 0% 736925 0.1174 42.83 0.16 0% 0 0% 0 0% 0 0% 0%
20211118 16.18 16.29 15.85 15.86 -1.98% 9812.5% 0% 912469 0.1463 52.94 0.16 0% 0 0% 0 0% 0 0% 0%
20211117 16.02 16.3 16 16.18 1.13% 9999.99% 0% 1189372 0.1914 71.44 0.16 0% 0 0% 0 0% 0 0% 0%
20211116 16.11 16.26 15.95 16 -1.3% 9900% 0% 1226059 0.1972 76.08 0.16 0% 0 0% 0 0% 0 0% 0%
20211115 15.9 16.24 15.89 16.21 2.27% 9999.99% 0% 2037490 0.3275 133.52 0.16 0% 0 0% 0 0% 0 0% 0%
20211112 15.97 16.23 15.72 15.85 0.25% 9806.25% 0% 1700686 0.2712 124.5 0.16 0% 0 0% 0 0% 0 0% 0%
20211111 16.2 16.26 15.79 15.81 -2.11% 9781.25% 0% 1826933 0.2913 148.84 0.16 0% 0 0% 0 0% 0 0% 0%
20211110 15.6 16.15 15.3 16.15 3.33% 9993.75% 0% 3381017 0.5392 301.96 0.16 0% 0 0% 0 0% 0 0% 0%
20211109 14.56 15.7 14.56 15.63 6.69% 9999.99% 0% 2439920 0.3735 267.19 0.15 0% 0 0% 0 0% 0 0% 0%
20211108 14.65 14.73 14.49 14.65 -0.14% 9666.67% 0% 583955 0.0852 74.22 0.15 0% 0 0% 0 0% 0 0% 0%
20211105 14.6 14.99 14.58 14.67 -0.14% 9680% 0% 886111 0.1308 107.79 0.15 0% 0 0% 0 0% 0 0% 0%
20211104 14.66 14.79 14.52 14.69 0.07% 9693.33% 0% 445691 0.0655 55.66 0.15 0% 0 0% 0 0% 0 0% 0%
20211103 14.56 14.82 14.35 14.68 1.94% 9686.67% 0% 714906 0.1047 86.93 0.15 0% 0 0% 0 0% 0 0% 0%
20211102 14.57 14.65 14.4 14.4 -1.17% 9500% 0% 435112 0.0631 53.96 0.15 0% 0 0% 0 0% 0 0% 0%
20211101 14.83 14.83 14.48 14.57 0.55% 9613.33% 0% 499338 0.0728 59.74 0.15 0% 0 0% 0 0% 0 0% 0%
20211029 14.59 14.65 14.35 14.49 0.62% 9560% 0% 375781 0.0545 43.74 0.15 0% 0 0% 0 0% 0 0% 0%
20211028 14.21 14.58 14.01 14.4 1.34% 9999.99% 0% 1007927 0.1438 108.8 0.14 0% 0 0% 0 0% 0 0% 0%
20211027 14.81 15.01 14.21 14.21 -5.96% 9999.99% 0% 1153574 0.1661 101.95 0.14 0% 0 0% 0 0% 0 0% 0%
20211026 15.51 15.51 15.11 15.11 -2.58% 9973.33% 0% 831713 0.1268 78.27 0.15 0% 0 0% 0 0% 0 0% 0%
20211025 15.64 15.71 15.49 15.51 -0.83% 9593.75% 0% 1013970 0.1575 96.64 0.16 0% 0 0% 0 0% 0 0% 0%
20211022 15.85 15.91 15.64 15.64 -1.51% 9675% 0% 609810 0.0961 60.55 0.16 0% 0 0% 0 0% 0 0% 0%
20211021 15.99 16.06 15.81 15.88 -0.94% 9825% 0% 514685 0.082 51.76 0.16 0% 0 0% 0 0% 0 0% 0%
20211020 16.1 16.13 15.98 16.03 -0.5% 9918.75% 0% 510147 0.0817 53.08 0.16 0% 0 0% 0 0% 0 0% 0%
20211019 16.01 16.18 15.91 16.11 0.06% 9968.75% 0% 724556 0.1165 74.52 0.16 0% 0 0% 0 0% 0 0% 0%
20211018 16.26 16.47 16.08 16.1 -1.71% 9962.5% 0% 602379 0.0974 64.53 0.16 0% 0 0% 0 0% 0 0% 0%
20211015 16.73 16.8 16.34 16.38 -2.09% 9999.99% 0% 817629 0.1348 89.87 0.16 0% 0 0% 0 0% 0 0% 0%
20211014 16.06 17.19 16.01 16.73 3.78% 9741.18% 0% 2703911 0.4494 308.32 0.17 0% 0 0% 0 0% 0 0% 0%
20211013 16.03 16.13 15.9 16.12 0.56% 9975% 0% 950010 0.1524 138.51 0.16 0% 0 0% 0 0% 0 0% 0%
20211012 16.13 16.24 15.92 16.03 -0.99% 9918.75% 0% 805607 0.1295 124.95 0.16 0% 0 0% 0 0% 0 0% 0%
20211011 16.25 16.48 16.17 16.19 -0.18% 9999.99% 0% 625243 0.1018 94.61 0.16 0% 0 0% 0 0% 0 0% 0%
20211008 16.34 16.48 16.12 16.22 1.12% 9999.99% 0% 620580 0.1011 93.62 0.16 0% 0 0% 0 0% 0 0% 0%
20210930 15.95 16.07 15.9 16.04 1.45% 9925% 0% 334101 0.0534 47.85 0.16 0% 0 0% 0 0% 0 0% 0%
20210929 16.2 16.2 15.81 15.81 -2.41% 9781.25% 0% 615369 0.0978 80.51 0.16 0% 0 0% 0 0% 0 0% 0%
20210928 16.5 16.5 16.16 16.2 -0.43% 9999.99% 0% 395853 0.0643 49.83 0.16 0% 0 0% 0 0% 0 0% 0%
20210927 16.49 16.52 16.17 16.27 -0.73% 9999.99% 0% 480318 0.0784 58.95 0.16 0% 0 0% 0 0% 0 0% 0%
20210924 16.7 16.7 16.34 16.39 -1.27% 9541.18% 0% 495470 0.0819 58.41 0.17 0% 0 0% 0 0% 0 0% 0%
20210923 16.74 16.84 16.6 16.6 -0.6% 9664.71% 0% 491428 0.082 52.23 0.17 0% 0 0% 0 0% 0 0% 0%
20210922 16.46 16.72 16.3 16.7 0.66% 9723.53% 0% 487376 0.081 49.33 0.17 0% 0 0% 0 0% 0 0% 0%
20210917 16.44 16.65 16 16.59 0.91% 9999.99% 0% 932415 0.1527 87.57 0.16 0% 0 0% 0 0% 0 0% 0%
20210916 16.64 16.7 16.42 16.44 -1.2% 9570.59% 0% 621170 0.1028 56.74 0.17 0% 0 0% 0 0% 0 0% 0%
20210915 16.64 16.68 16.33 16.64 0.24% 9688.24% 0% 746670 0.1234 60.87 0.17 0% 0 0% 0 0% 0 0% 0%
20210914 16.76 16.8 16.57 16.6 -0.06% 9664.71% 0% 676760 0.1127 53.05 0.17 0% 0 0% 0 0% 0 0% 0%
20210913 16.75 16.82 16.56 16.61 -1.42% 9670.59% 0% 986558 0.1644 67.95 0.17 0% 0 0% 0 0% 0 0% 0%
20210910 16.8 16.9 16.74 16.85 0.48% 9811.76% 0% 543142 0.0914 35.91 0.17 0% 0 0% 0 0% 0 0% 0%
20210909 16.89 16.99 16.74 16.77 -0.77% 9764.71% 0% 871745 0.1467 53.49 0.17 0% 0 0% 0 0% 0 0% 0%
20210908 17.02 17.11 16.79 16.9 -0.71% 9841.18% 0% 1472303 0.2488 80.85 0.17 0% 0 0% 0 0% 0 0% 0%
20210907 17.2 17.2 16.9 17.02 -0.47% 9911.76% 0% 862320 0.1465 43.21 0.17 0% 0 0% 0 0% 0 0% 0%
20210906 17.1 17.3 16.8 17.1 0.88% 9958.82% 0% 975063 0.1661 46.01 0.17 0% 0 0% 0 0% 0 0% 0%
20210729 20.16 20.43 20.16 20.23 0.35% 9999.99% 0% 990487 0.2009 54.73 0.2 0% 0 0% 0 0% 0 0% 0%
20210728 20.36 20.99 20.03 20.16 -1.13% 9980% 0% 1315127 0.2677 70.56 0.2 0% 0 0% 0 0% 0 0% 0%
20210727 20.79 21.22 20.11 20.39 -0.92% 9609.52% 0% 1027845 0.2118 52.58 0.21 0% 0 0% 0 0% 0 0% 0%
20210726 21.67 21.75 20.47 20.58 -5.42% 9700% 0% 1950871 0.4078 99.29 0.21 0% 0 0% 0 0% 0 0% 0%
20210723 22.5 22.6 21.68 21.76 -3.03% 9790.91% 0% 1154077 0.2538 61.1 0.22 0% 0 0% 0 0% 0 0% 0%
20210722 22.2 22.49 21.8 22.44 0.85% 9999.99% 0% 1208345 0.2671 62.46 0.22 0% 0 0% 0 0% 0 0% 0%
20210721 22 22.41 21.3 22.25 -1.29% 9999.99% 0% 2021368 0.4433 98.01 0.22 0% 0 0% 0 0% 0 0% 0%
20210720 21.7 23.13 21.7 22.54 4.01% 9700% 0% 2398802 0.5452 119.38 0.23 0% 0 0% 0 0% 0 0% 0%
20210719 21.63 22.08 21.12 21.67 -1.9% 9999.99% 0% 1738729 0.3731 76.26 0.21 0% 0 0% 0 0% 0 0% 0%
20210716 22.74 22.75 22.08 22.09 -0.27% 9940.91% 0% 1055436 0.2349 45.5 0.22 0% 0 0% 0 0% 0 0% 0%
20210715 22.9 22.9 22.06 22.15 -3.44% 9968.18% 0% 1494345 0.3332 55.62 0.22 0% 0 0% 0 0% 0 0% 0%
20210714 22.52 23.4 22.41 22.94 2.46% 9873.91% 0% 2196032 0.5047 66.4 0.23 0% 0 0% 0 0% 0 0% 0%
20210713 23 23 22.12 22.39 -2.01% 9999.99% 0% 1287566 0.2884 35.56 0.22 0% 0 0% 0 0% 0 0% 0%
20210712 23.2 23.59 22.59 22.85 -0.91% 9834.78% 0% 2014479 0.4639 53.97 0.23 0% 0 0% 0 0% 0 0% 0%
20210709 22.92 23.36 22.24 23.06 1.27% 9926.09% 0% 1752664 0.4017 42.59 0.23 0% 0 0% 0 0% 0 0% 0%
20210708 23.71 23.78 22.55 22.77 -2.98% 9800% 0% 2240577 0.5133 55.9 0.23 0% 0 0% 0 0% 0 0% 0%
20210707 23.56 24.56 23.31 23.47 -0.8% 9679.17% 0% 2161988 0.5176 58.45 0.24 0% 0 0% 0 0% 0 0% 0%
20210706 24.82 25.19 23.16 23.66 -5.66% 9758.33% 0% 3547151 0.8483 99.78 0.24 0% 0 0% 0 0% 0 0% 0%
20210705 25.6 25.6 24.7 25.08 -2.15% 9932% 0% 2421752 0.6085 77.43 0.25 0% 0 0% 0 0% 0 0% 0%
20210702 25.8 26.29 24.7 25.63 -3.61% 9999.99% 0% 4190945 1.0555 141.75 0.25 0% 0 0% 0 0% 0 0% 0%
20210701 23.5 27.21 23.31 26.59 13.34% 9999.99% 0% 7488245 1.9319 290.59 0.26 0% 0 0% 0 0% 0 0% 0%
20210630 22.1 24.4 21.88 23.46 7.22% 9675% 0% 4350092 1.0228 213.15 0.24 0% 0 0% 0 0% 0 0% 0%
20210629 22.95 23.48 21.8 21.88 -5.65% 9413.04% 0% 3157886 0.7132 184.85 0.23 0% 0 0% 0 0% 0 0% 0%
20210628 22.75 24.5 22.16 23.19 12.19% 9982.61% 0% 5617595 1.2979 404.26 0.23 0% 0 0% 0 0% 0 0% 0%
20210625 20.12 20.88 20.03 20.67 2.33% 9999.99% 0% 701454 0.1435 67.71 0.2 0% 0 0% 0 0% 0 0% 0%
20210624 20.69 20.76 20.1 20.2 -2.74% 9999.99% 0% 608680 0.1239 55.51 0.2 0% 0 0% 0 0% 0 0% 0%
20210623 21.23 21.29 20.79 20.82 -1.37% 9814.29% 0% 620274 0.1298 55.16 0.21 0% 0 0% 0 0% 0 0% 0%
20210622 20.84 21.18 20.63 21.11 1.25% 9952.38% 0% 851691 0.1787 75.33 0.21 0% 0 0% 0 0% 0 0% 0%
20210621 20.77 21.09 20.7 20.85 -0.33% 9828.57% 0% 692579 0.1446 60.17 0.21 0% 0 0% 0 0% 0 0% 0%
20210618 20.19 21.21 20.11 20.92 3.51% 9861.9% 0% 1037012 0.2148 87.96 0.21 0% 0 0% 0 0% 0 0% 0%
20210617 20.34 20.39 20.14 20.21 -0.44% 9999.99% 0% 418337 0.0846 31.98 0.2 0% 0 0% 0 0% 0 0% 0%
20210616 20.6 20.6 20.16 20.3 0.2% 9999.99% 0% 381214 0.0773 24.16 0.2 0% 0 0% 0 0% 0 0% 0%
20210615 20.69 20.69 20.26 20.26 -1.75% 9999.99% 0% 456072 0.0931 26.28 0.2 0% 0 0% 0 0% 0 0% 0%
20210611 20.34 20.76 20.14 20.62 0.98% 9999.99% 0% 802158 0.1636 43 0.2 0% 0 0% 0 0% 0 0% 0%
20210610 20.79 20.79 20.41 20.42 -1.69% 9623.81% 0% 789309 0.1619 41.05 0.21 0% 0 0% 0 0% 0 0% 0%
20210609 21.21 21.22 20.54 20.77 -2.07% 9790.48% 0% 839278 0.175 43.54 0.21 0% 0 0% 0 0% 0 0% 0%
20210608 21.2 21.35 21.01 21.21 0.14% 9999.99% 0% 627213 0.1329 32.9 0.21 0% 0 0% 0 0% 0 0% 0%
20210607 21.67 21.67 21 21.18 -0.89% 9985.71% 0% 886781 0.1883 45.57 0.21 0% 0 0% 0 0% 0 0% 0%
20210604 21.71 21.82 21.2 21.37 -0.97% 9613.64% 0% 800842 0.1723 42.13 0.22 0% 0 0% 0 0% 0 0% 0%
20210603 22.36 22.55 21.5 21.58 -2.84% 9709.09% 0% 1623275 0.3522 80.14 0.22 0% 0 0% 0 0% 0 0% 0%
20210602 21.35 22.31 21.03 22.21 4.52% 9995.45% 0% 2264843 0.4942 100.73 0.22 0% 0 0% 0 0% 0 0% 0%
20210601 21.1 21.7 20.82 21.25 1.87% 9999.99% 0% 1186971 0.2533 52.79 0.21 0% 0 0% 0 0% 0 0% 0%
20210531 20.79 21.08 20.33 20.86 1.11% 9833.33% 0% 679790 0.141 27.7 0.21 0% 0 0% 0 0% 0 0% 0%
20210528 21.29 21.3 20.59 20.63 -2.87% 9723.81% 0% 826245 0.1719 33.88 0.21 0% 0 0% 0 0% 0 0% 0%
20210527 21.4 21.45 21.02 21.24 0.47% 9999.99% 0% 672221 0.1428 28.8 0.21 0% 0 0% 0 0% 0 0% 0%
20210526 20.88 21.89 20.88 21.14 2.03% 9966.67% 0% 965278 0.205 42.77 0.21 0% 0 0% 0 0% 0 0% 0%
20210525 20.82 20.82 20.42 20.72 0.58% 9766.67% 0% 809740 0.1669 36.05 0.21 0% 0 0% 0 0% 0 0% 0%
20210524 20.56 20.85 20.55 20.6 0% 9709.52% 0% 679061 0.1405 31.31 0.21 0% 0 0% 0 0% 0 0% 0%
20210521 21 21.32 20.5 20.6 -3.47% 9709.52% 0% 2033106 0.4247 95.98 0.21 0% 0 0% 0 0% 0 0% 0%
20210520 22 22.88 21.33 21.34 3.59% 9600% 0% 3669505 0.8098 195.94 0.22 0% 0 0% 0 0% 0 0% 0%
20210519 21.42 21.75 20.44 20.6 -3.83% 9709.52% 0% 1666373 0.3495 100.16 0.21 0% 0 0% 0 0% 0 0% 0%
20210518 20.29 21.93 19.66 21.42 7.64% 9999.99% 0% 2878858 0.6055 182.26 0.21 0% 0 0% 0 0% 0 0% 0%
20210517 19.56 19.98 19.35 19.9 2.1% 9850% 0% 802183 0.1581 52.34 0.2 0% 0 0% 0 0% 0 0% 0%
20210514 19.4 19.7 19.16 19.49 1.78% 9999.99% 0% 656697 0.128 39.41 0.19 0% 0 0% 0 0% 0 0% 0%
20210513 19.17 19.36 19.09 19.15 0% 9978.95% 0% 438593 0.0843 23.53 0.19 0% 0 0% 0 0% 0 0% 0%
20210512 18.95 19.17 18.62 19.15 2.19% 9978.95% 0% 412051 0.078 18.58 0.19 0% 0 0% 0 0% 0 0% 0%
20210511 18.61 18.94 18.48 18.74 0.64% 9763.16% 0% 399658 0.0751 16.07 0.19 0% 0 0% 0 0% 0 0% 0%
20210510 18.86 18.91 18.42 18.62 -0.32% 9700% 0% 405765 0.0755 15.95 0.19 0% 0 0% 0 0% 0 0% 0%
20210507 19.21 19.5 18.66 18.68 -3.76% 9731.58% 0% 717289 0.1355 27.44 0.19 0% 0 0% 0 0% 0 0% 0%
20210506 19.76 19.9 19.21 19.41 -1.77% 9605% 0% 650862 0.1273 25.43 0.2 0% 0 0% 0 0% 0 0% 0%
20210430 19.45 19.76 18.88 19.76 2.12% 9999.99% 0% 667616 0.1298 26.68 0.19 0% 0 0% 0 0% 0 0% 0%
20210429 20.17 20.17 19.26 19.35 -2.86% 9575% 0% 914254 0.179 38.66 0.2 0% 0 0% 0 0% 0 0% 0%
20210428 20.21 20.37 19.61 19.92 1.12% 9860% 0% 897241 0.1783 40.98 0.2 0% 0 0% 0 0% 0 0% 0%
20210427 19.91 20.47 19.54 19.7 -2.23% 9750% 0% 1106106 0.2199 53.32 0.2 0% 0 0% 0 0% 0 0% 0%
20210426 20.33 21.95 20.13 20.15 2.28% 9495.24% 0% 2245584 0.4702 112.55 0.21 0% 0 0% 0 0% 0 0% 0%
20210423 18.98 19.94 18.73 19.7 4.56% 9750% 0% 1754153 0.3421 92.89 0.2 0% 0 0% 0 0% 0 0% 0%
20210422 19.09 19.09 18.77 18.84 -0.05% 9815.79% 0% 514943 0.0974 29.19 0.19 0% 0 0% 0 0% 0 0% 0%
20210421 18.85 19.25 18.73 18.85 0.64% 9821.05% 0% 616904 0.1171 33.83 0.19 0% 0 0% 0 0% 0 0% 0%
20210416 17.8 18.67 17.8 18.58 3.63% 9999.99% 0% 756047 0.1389 40.37 0.18 0% 0 0% 0 0% 0 0% 0%
20210415 17.92 18.03 17.83 17.93 0.06% 9861.11% 0% 287542 0.0516 15.07 0.18 0% 0 0% 0 0% 0 0% 0%
20210414 17.91 18.09 17.78 17.92 -0.33% 9855.56% 0% 450088 0.0805 21.23 0.18 0% 0 0% 0 0% 0 0% 0%
20210413 18.15 18.23 17.91 17.98 -0.72% 9888.89% 0% 302919 0.0547 12.17 0.18 0% 0 0% 0 0% 0 0% 0%
20210412 18.2 18.49 18.05 18.11 -1.58% 9961.11% 0% 348457 0.0634 11.3 0.18 0% 0 0% 0 0% 0 0% 0%
20210409 18.38 18.51 18.15 18.4 -0.33% 9999.99% 0% 531903 0.0971 13.8 0.18 0% 0 0% 0 0% 0 0% 0%
20210408 18.4 18.58 18.37 18.46 -0.16% 9999.99% 0% 362078 0.0669 41.99 0.18 0% 0 0% 0 0% 0 0% 0%
20210407 18.39 18.52 18.33 18.49 0.6% 9999.99% 0% 463167 0.0854 50.42 0.18 0% 0 0% 0 0% 0 0% 0%
20210406 18.31 18.48 18.27 18.38 0.33% 9999.99% 0% 531538 0.0977 54.93 0.18 0% 0 0% 0 0% 0 0% 0%
20210402 18.03 18.38 17.98 18.32 1.61% 9999.99% 0% 664889 0.1212 61.08 0.18 0% 0 0% 0 0% 0 0% 0%
20210401 17.9 18.45 17.9 18.03 -0.83% 9916.67% 0% 322933 0.0583 28.39 0.18 0% 0 0% 0 0% 0 0% 0%
20210330 17.98 18.55 17.64 18.15 0.95% 9983.33% 0% 965340 0.1751 79.92 0.18 0% 0 0% 0 0% 0 0% 0%
20210329 18.52 18.55 17.93 17.98 -2.86% 9888.89% 0% 771944 0.1407 64.29 0.18 0% 0 0% 0 0% 0 0% 0%
20210326 18.5 18.63 18.36 18.51 0.05% 9999.99% 0% 537560 0.0992 38.86 0.18 0% 0 0% 0 0% 0 0% 0%
20201215 26.79 27.85 26.62 27.53 3.07% 9999.99% 0% 1005498 0.2761 89.43 0.27 0% 0 0% 0 0% 0 0% 0%
20201214 26.97 27.43 26.6 26.71 -1.8% 9792.59% 0% 636293 0.1719 51.55 0.27 0% 0 0% 0 0% 0 0% 0%
20201211 27.51 27.7 26.83 27.2 -1.13% 9974.07% 0% 636383 0.1731 48.42 0.27 0% 0 0% 0 0% 0 0% 0%
20201210 27.55 28 27.4 27.51 -0.97% 9725% 0% 598677 0.1656 45.54 0.28 0% 0 0% 0 0% 0 0% 0%
20201209 28.53 28.7 27.5 27.78 -2.63% 9821.43% 0% 977554 0.2739 71.34 0.28 0% 0 0% 0 0% 0 0% 0%
20201208 28.84 29.07 28.45 28.53 -1.21% 9737.93% 0% 683773 0.196 48.59 0.29 0% 0 0% 0 0% 0 0% 0%
20201207 28.98 29.35 28.7 28.88 0.56% 9858.62% 0% 651124 0.1884 40 0.29 0% 0 0% 0 0% 0 0% 0%
20201204 28.5 29.06 28.5 28.72 0.1% 9803.45% 0% 680208 0.1958 36.07 0.29 0% 0 0% 0 0% 0 0% 0%
20201203 28.39 29.5 28.16 28.69 0.56% 9793.1% 0% 1709362 0.4917 81.01 0.29 0% 0 0% 0 0% 0 0% 0%
20201202 30 30 28.37 28.53 -4.65% 9737.93% 0% 2633133 0.7606 101.35 0.29 0% 0 0% 0 0% 0 0% 0%
20201201 31 31.3 29.89 29.92 -2.6% 9873.33% 0% 1719501 0.5219 64.05 0.3 0% 0 0% 0 0% 0 0% 0%
20201130 30.11 31.06 30.11 30.72 1.42% 9809.68% 0% 1343724 0.4117 52.38 0.31 0% 0 0% 0 0% 0 0% 0%
20201127 30.19 30.39 29.63 30.29 1.34% 9996.67% 0% 804719 0.2416 31.14 0.3 0% 0 0% 0 0% 0 0% 0%
20201126 30.3 30.59 29.72 29.89 -2.16% 9863.33% 0% 1290278 0.3868 48.7 0.3 0% 0 0% 0 0% 0 0% 0%
20201125 30.6 31.24 30.15 30.55 0.66% 9754.84% 0% 1544001 0.4737 61.26 0.31 0% 0 0% 0 0% 0 0% 0%
20201124 31.82 31.85 30 30.35 -4.65% 9690.32% 0% 2829166 0.8674 112.8 0.31 0% 0 0% 0 0% 0 0% 0%
20201123 32 32.4 31.1 31.83 1.95% 9846.88% 0% 2772711 0.8795 117.21 0.32 0% 0 0% 0 0% 0 0% 0%
20201120 31.69 32.36 30.33 31.22 -1.58% 9970.97% 0% 2656835 0.8307 118.39 0.31 0% 0 0% 0 0% 0 0% 0%
20201119 30.67 33.31 30.6 31.72 2.55% 9812.5% 0% 5977283 1.9187 299.74 0.32 0% 0 0% 0 0% 0 0% 0%
20201118 28.24 31.48 27.78 30.93 10.27% 9999.99% 0% 4706112 1.4094 299.25 0.3 0% 0 0% 0 0% 0 0% 0%
20201117 28.2 28.38 27.76 28.05 -1.23% 9917.86% 0% 809613 0.2271 65.47 0.28 0% 0 0% 0 0% 0 0% 0%
20201116 28.3 28.54 27.86 28.4 -0.07% 9999.99% 0% 1084747 0.3046 84.68 0.28 0% 0 0% 0 0% 0 0% 0%
20201113 28.5 28.88 28.15 28.42 2.01% 9999.99% 0% 1453170 0.413 110.85 0.28 0% 0 0% 0 0% 0 0% 0%
20201112 28.16 28.17 27.7 27.86 0.04% 9850% 0% 567091 0.1577 43.92 0.28 0% 0 0% 0 0% 0 0% 0%
20201111 27.67 28.49 27.66 27.85 -0.61% 9846.43% 0% 1432510 0.4023 110.52 0.28 0% 0 0% 0 0% 0 0% 0%
20201110 27.81 28.74 27.81 28.02 0.79% 9907.14% 0% 2177102 0.6168 175.09 0.28 0% 0 0% 0 0% 0 0% 0%
20201109 27.23 27.93 27 27.8 3.12% 9828.57% 0% 1392637 0.3857 121.53 0.28 0% 0 0% 0 0% 0 0% 0%
20201106 27.26 27.28 26.53 26.96 -1.17% 9885.19% 0% 787602 0.212 70.76 0.27 0% 0 0% 0 0% 0 0% 0%
20201105 27.78 27.88 26.94 27.28 0.7% 9999.99% 0% 835128 0.2278 71.69 0.27 0% 0 0% 0 0% 0 0% 0%
20201104 27.39 27.5 26.72 27.09 -1.35% 9933.33% 0% 603473 0.1631 50.55 0.27 0% 0 0% 0 0% 0 0% 0%
20201103 26.36 27.46 25.95 27.46 5.45% 9999.99% 0% 1288062 0.3447 82.1 0.27 0% 0 0% 0 0% 0 0% 0%
20201102 26.75 26.98 25.73 26.04 -2.84% 9915.38% 0% 1590839 0.4156 92.44 0.26 0% 0 0% 0 0% 0 0% 0%
20201030 27.3 27.54 26.7 26.8 -1.87% 9825.93% 0% 986980 0.2674 55.66 0.27 0% 0 0% 0 0% 0 0% 0%
20201029 27.01 27.57 27 27.31 -0.36% 9999.99% 0% 716732 0.196 39.38 0.27 0% 0 0% 0 0% 0 0% 0%
20201028 28.18 28.41 27.41 27.41 -3.11% 9689.29% 0% 1166701 0.3237 57.3 0.28 0% 0 0% 0 0% 0 0% 0%
20201027 27.66 28.38 27.39 28.29 2.69% 9999.99% 0% 1165857 0.3272 49.85 0.28 0% 0 0% 0 0% 0 0% 0%
20201026 27.87 27.88 27.04 27.55 -0.29% 9739.29% 0% 863106 0.2379 34.17 0.28 0% 0 0% 0 0% 0 0% 0%
20201023 28.75 28.78 27.34 27.63 -2.47% 9767.86% 0% 1418892 0.3951 53.3 0.28 0% 0 0% 0 0% 0 0% 0%
20201022 28.72 28.99 28.11 28.33 -2.31% 9999.99% 0% 979544 0.2772 35.43 0.28 0% 0 0% 0 0% 0 0% 0%
20200909 29.93 29.93 27.75 27.82 -7.76% 9493.1% 0% 3763132 1.0791 122.77 0.29 0% 0 0% 0 0% 0 0% 0%
20200908 30.81 31.28 30.03 30.16 -2.39% 9953.33% 0% 1898050 0.5777 61.93 0.3 0% 0 0% 0 0% 0 0% 0%
20200907 31.14 31.87 30.81 30.9 -0.93% 9867.74% 0% 2121378 0.6633 69.57 0.31 0% 0 0% 0 0% 0 0% 0%
20200904 30.88 31.28 30.65 31.19 -0.32% 9961.29% 0% 1251295 0.3882 38.03 0.31 0% 0 0% 0 0% 0 0% 0%
20200903 31.18 31.69 30.41 31.29 0.94% 9993.55% 0% 2496772 0.777 74.07 0.31 0% 0 0% 0 0% 0 0% 0%
20200902 32.36 32.36 30.95 31 -4.2% 9900% 0% 3390637 1.0634 99.48 0.31 0% 0 0% 0 0% 0 0% 0%
20200901 32.71 33.06 32.18 32.36 -1.97% 9706.06% 0% 1654567 0.5379 46.49 0.33 0% 0 0% 0 0% 0 0% 0%
20200831 32.9 33.6 32.8 33.01 0.36% 9903.03% 0% 1944766 0.6433 52.12 0.33 0% 0 0% 0 0% 0 0% 0%
20200828 32.83 33.1 32.3 32.89 -0.57% 9866.67% 0% 2364074 0.7732 60.59 0.33 0% 0 0% 0 0% 0 0% 0%
20200827 32.41 33.89 31.82 33.08 1.1% 9924.24% 0% 3526603 1.1686 89.99 0.33 0% 0 0% 0 0% 0 0% 0%
20200826 31.99 33.92 31.64 32.72 2.06% 9815.15% 0% 4753651 1.5702 117.92 0.33 0% 0 0% 0 0% 0 0% 0%
20200825 32.51 32.99 32.04 32.06 -2.55% 9918.75% 0% 2559476 0.827 62.96 0.32 0% 0 0% 0 0% 0 0% 0%
20200824 31.82 33.37 30.68 32.9 3.33% 9999.99% 0% 4331618 1.3861 96.45 0.32 0% 0 0% 0 0% 0 0% 0%
20200821 32.52 32.52 31.64 31.84 -0.56% 9850% 0% 2226206 0.7138 48.38 0.32 0% 0 0% 0 0% 0 0% 0%
20200820 33 33 31.76 32.02 -3.23% 9906.25% 0% 3190196 1.0305 48.7 0.32 0% 0 0% 0 0% 0 0% 0%
20200819 35.18 35.48 32.79 33.09 -6.71% 9632.35% 0% 5992038 2.0285 100.12 0.34 0% 0 0% 0 0% 0 0% 0%
20200818 36.38 36.5 35.28 35.47 -2.55% 9752.78% 0% 3941979 1.4074 62.5 0.36 0% 0 0% 0 0% 0 0% 0%
20200817 35.75 36.69 35.6 36.4 2.45% 9999.99% 0% 3199577 1.1592 44.92 0.36 0% 0 0% 0 0% 0 0% 0%
20200814 35.4 35.86 34.8 35.53 0.17% 9999.99% 0% 2656653 0.9379 31 0.35 0% 0 0% 0 0% 0 0% 0%
20200813 35.41 36.3 34.68 35.47 1.28% 9752.78% 0% 4321906 1.5409 42.11 0.36 0% 0 0% 0 0% 0 0% 0%
20200812 36.05 36.18 34.8 35.02 -2.53% 9905.71% 0% 4074753 1.4336 34.07 0.35 0% 0 0% 0 0% 0 0% 0%
20200811 37.28 37.62 35.57 35.93 -4.69% 9880.56% 0% 5577271 2.0327 43.26 0.36 0% 0 0% 0 0% 0 0% 0%
20200810 37.14 38.28 37.09 37.7 1.51% 9821.05% 0% 4664677 1.7523 32.23 0.38 0% 0 0% 0 0% 0 0% 0%
20200807 37.75 38.38 36 37.14 -2.47% 9937.84% 0% 7621427 2.8181 46.02 0.37 0% 0 0% 0 0% 0 0% 0%
20200806 39.78 40.72 37.7 38.08 -6% 9664.1% 0% 11188088 4.3463 63.73 0.39 0% 0 0% 0 0% 0 0% 0%
20200805 41.8 41.8 39.9 40.51 -4.66% 9780.49% 0% 10543796 4.2861 61.09 0.41 0% 0 0% 0 0% 0 0% 0%
20200804 42.26 43.58 41.62 42.49 1.05% 9781.4% 0% 10948357 4.6546 63.14 0.43 0% 0 0% 0 0% 0 0% 0%
20200803 41.75 43.48 40.86 42.05 0.38% 9911.9% 0% 13292652 5.5751 70.13 0.42 0% 0 0% 0 0% 0 0% 0%
20200731 44.41 45.26 41.5 41.89 -0.02% 9641.86% 0% 16786898 7.2617 88.15 0.43 0% 0 0% 0 0% 0 0% 0%
20200730 39.32 42.77 39.02 41.9 5.49% 9999.99% 0% 16933330 6.9343 82.6 0.41 0% 0 0% 0 0% 0 0% 0%
20200729 38.89 41.2 38.61 39.72 1.04% 9830% 0% 15661336 6.2871 72.86 0.4 0% 0 0% 0 0% 0 0% 0%
20200728 39 44.44 38.5 39.31 -3.96% 9487.8% 0% 22751561 9.3602 103.44 0.41 0% 0 0% 0 0% 0 0% 0%
20200727 36.8 41.82 33.18 40.93 14.39% 9999.99% 0% 23216957 8.5513 94.68 0.37 0% 0 0% 0 0% 0 0% 0%
20200724 36.88 40.82 35.62 35.78 1.97% 9315.79% 0% 25202913 9.6483 104.65 0.38 0% 0 0% 0 0% 0 0% 0%
20200723 33.71 35.76 32.03 35.09 1.33% 9999.99% 0% 18310568 6.1581 67.79 0.34 0% 0 0% 0 0% 0 0% 0%
20200722 35 36.18 33.76 34.63 -7.65% 9794.29% 0% 22129474 7.7046 76.43 0.35 0% 0 0% 0 0% 0 0% 0%
20200721 30.5 38.5 30.5 37.5 21.28% 9999.99% 0% 30735234 10.2674 82.26 0.33 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