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. 凯因科技688687
    4. 返回上一页 刷新
股票代码（例：sh688687）       483条   (进入凯因科技股票专站) 凯因科技股票成本分析
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 25.44 25.79 24.05 24.36 -2.56% 9999.99% 0% 8467479 2.0729 135.74 0.24 0% 0 0% 0 0% 0 0% 0%
20230927 25.96 26.54 24.45 25 -2.08% 9900% 0% 10489641 2.6609 196.55 0.25 0% 0 0% 0 0% 0 0% 0%
20230926 24.84 26.79 24.75 25.53 1.79% 9719.23% 0% 10839252 2.8068 247.69 0.26 0% 0 0% 0 0% 0 0% 0%
20230925 22.49 25.3 22.01 25.08 12.06% 9999.99% 0% 7716750 1.829 197.23 0.24 0% 0 0% 0 0% 0 0% 0%
20230922 22.15 22.55 21.57 22.38 0.67% 9999.99% 0% 3216870 0.7114 79.99 0.22 0% 0 0% 0 0% 0 0% 0%
20230921 22 22.63 21.4 22.23 1.05% 9999.99% 0% 4040636 0.8928 103.16 0.22 0% 0 0% 0 0% 0 0% 0%
20230920 22.06 22.65 21.65 22 -0.81% 9900% 0% 3554206 0.7864 96.04 0.22 0% 0 0% 0 0% 0 0% 0%
20230919 21.45 22.56 21.4 22.18 3.55% 9981.82% 0% 5137924 1.1346 143.01 0.22 0% 0 0% 0 0% 0 0% 0%
20230918 20.95 21.51 20.68 21.42 1.9% 9999.99% 0% 4056227 0.863 119.68 0.21 0% 0 0% 0 0% 0 0% 0%
20230915 20.12 21.37 19.94 21.02 3.7% 9909.52% 0% 4686027 0.9787 141.3 0.21 0% 0 0% 0 0% 0 0% 0%
20230914 20.41 20.69 20.13 20.27 -1.22% 9999.99% 0% 1662103 0.3381 52.8 0.2 0% 0 0% 0 0% 0 0% 0%
20230913 20.51 20.82 20.22 20.52 -1.3% 9999.99% 0% 2207333 0.4519 67.84 0.2 0% 0 0% 0 0% 0 0% 0%
20230912 20.93 21.35 20.33 20.79 -1.19% 9800% 0% 3671883 0.762 105.11 0.21 0% 0 0% 0 0% 0 0% 0%
20230911 19.35 22.19 19.35 21.04 9.02% 9919.05% 0% 6772072 1.4322 189.81 0.21 0% 0 0% 0 0% 0 0% 0%
20230908 18.6 19.67 18.6 19.3 2.22% 9999.99% 0% 2478416 0.4795 73.51 0.19 0% 0 0% 0 0% 0 0% 0%
20230907 19.36 19.39 18.78 18.88 -2.48% 9836.84% 0% 2142878 0.407 63.3 0.19 0% 0 0% 0 0% 0 0% 0%
20230906 19.63 19.85 19.12 19.36 -1.93% 9999.99% 0% 2639464 0.512 79.31 0.19 0% 0 0% 0 0% 0 0% 0%
20230905 19.97 20.13 19.42 19.74 -0.95% 9770% 0% 2034684 0.4023 61.22 0.2 0% 0 0% 0 0% 0 0% 0%
20230904 20.49 20.65 19.8 19.93 -2.73% 9865% 0% 2756986 0.5531 83.16 0.2 0% 0 0% 0 0% 0 0% 0%
20230901 20.23 20.56 19.97 20.49 0.59% 9999.99% 0% 2274210 0.4621 72.83 0.2 0% 0 0% 0 0% 0 0% 0%
20230831 20.72 20.88 20.18 20.37 -1.97% 9999.99% 0% 2785107 0.5671 91.58 0.2 0% 0 0% 0 0% 0 0% 0%
20230830 19.88 20.86 19.8 20.78 4% 9795.24% 0% 4788869 0.9838 164.58 0.21 0% 0 0% 0 0% 0 0% 0%
20230829 18.88 20.2 18.67 19.98 7.65% 9890% 0% 4921868 0.9698 198.93 0.2 0% 0 0% 0 0% 0 0% 0%
20230828 20 20.32 18.52 18.56 -1.64% 9668.42% 0% 2184282 0.4193 98.49 0.19 0% 0 0% 0 0% 0 0% 0%
20230825 19.46 19.62 18.75 18.87 -2.83% 9831.58% 0% 1996112 0.3824 85.84 0.19 0% 0 0% 0 0% 0 0% 0%
20230824 18.9 19.67 18.67 19.42 2.75% 9999.99% 0% 2295580 0.4407 96.02 0.19 0% 0 0% 0 0% 0 0% 0%
20230823 19.94 19.94 18.77 18.9 -5.31% 9847.37% 0% 3334163 0.6354 145.15 0.19 0% 0 0% 0 0% 0 0% 0%
20230822 19.7 20.02 19.1 19.96 1.32% 9880% 0% 2435270 0.4753 111.24 0.2 0% 0 0% 0 0% 0 0% 0%
20230821 19.58 19.87 19.44 19.7 0.25% 9750% 0% 1176955 0.2317 50.68 0.2 0% 0 0% 0 0% 0 0% 0%
20230818 19.93 20.2 19.6 19.65 -1.4% 9725% 0% 1398295 0.2779 46.75 0.2 0% 0 0% 0 0% 0 0% 0%
20230817 19.52 20.03 19.2 19.93 2.1% 9865% 0% 1713795 0.3385 55.61 0.2 0% 0 0% 0 0% 0 0% 0%
20230816 19.59 19.99 19.49 19.52 -0.91% 9660% 0% 1481653 0.2927 48.13 0.2 0% 0 0% 0 0% 0 0% 0%
20230815 19.33 19.99 19.33 19.7 0.25% 9750% 0% 1864300 0.3645 55.87 0.2 0% 0 0% 0 0% 0 0% 0%
20230814 19.75 20.01 19.18 19.65 -0.41% 9999.99% 0% 1873086 0.3641 54.74 0.19 0% 0 0% 0 0% 0 0% 0%
20230811 20.08 20.29 19.64 19.73 -0.05% 9765% 0% 2668243 0.534 79.92 0.2 0% 0 0% 0 0% 0 0% 0%
20230810 20.08 20.08 19.62 19.74 -0.7% 9770% 0% 1255881 0.248 35.98 0.2 0% 0 0% 0 0% 0 0% 0%
20230809 19.63 20.22 19.54 19.88 1.53% 9840% 0% 2617371 0.5215 74.04 0.2 0% 0 0% 0 0% 0 0% 0%
20230808 19.87 20.03 19.25 19.58 -1.36% 9690% 0% 3833108 0.7484 109.7 0.2 0% 0 0% 0 0% 0 0% 0%
20230807 20.93 20.99 19.29 19.85 -5.75% 9825% 0% 8187216 1.6251 228.03 0.2 0% 0 0% 0 0% 0 0% 0%
20230804 21.5 21.79 21 21.06 -2.9% 9928.57% 0% 2120478 0.4511 56.37 0.21 0% 0 0% 0 0% 0 0% 0%
20230803 21.18 21.78 21.18 21.69 1.36% 9999.99% 0% 1744515 0.3748 35.6 0.21 0% 0 0% 0 0% 0 0% 0%
20230802 21.84 21.94 20.94 21.4 -2.01% 9999.99% 0% 3316276 0.7054 65.43 0.21 0% 0 0% 0 0% 0 0% 0%
20230801 21.78 22.77 21.67 21.84 0.28% 9827.27% 0% 2083125 0.4621 42.27 0.22 0% 0 0% 0 0% 0 0% 0%
20230731 22.09 22.27 21.53 21.78 -2.29% 9800% 0% 1736954 0.3787 35.43 0.22 0% 0 0% 0 0% 0 0% 0%
20230728 21.61 22.53 21.22 22.29 3.15% 9999.99% 0% 2811236 0.6154 58.39 0.22 0% 0 0% 0 0% 0 0% 0%
20230727 21.8 22.13 21.17 21.61 -1.19% 9999.99% 0% 1816736 0.3903 38.43 0.21 0% 0 0% 0 0% 0 0% 0%
20230726 21.86 22.25 21.42 21.87 0.97% 9840.91% 0% 1707438 0.3732 37.13 0.22 0% 0 0% 0 0% 0 0% 0%
20230725 21.37 22.02 20.89 21.66 0.74% 9999.99% 0% 5045617 1.0848 109.4 0.21 0% 0 0% 0 0% 0 0% 0%
20230724 20.08 21.85 20.01 21.5 3.37% 9999.99% 0% 11518049 2.4608 272.18 0.21 0% 0 0% 0 0% 0 0% 0%
20230721 24.06 24.06 19.64 20.8 -15.27% 9804.76% 0% 14446851 2.9632 436.8 0.21 0% 0 0% 0 0% 0 0% 0%
20230720 25.94 26.25 24.5 24.55 -5.03% 9720% 0% 2349915 0.5915 141.37 0.25 0% 0 0% 0 0% 0 0% 0%
20230719 27.45 27.53 24.7 25.85 -6.61% 9842.31% 0% 3316577 0.8576 223.6 0.26 0% 0 0% 0 0% 0 0% 0%
20230718 27.95 28.51 27.43 27.68 -1.04% 9785.71% 0% 739446 0.2066 59.61 0.28 0% 0 0% 0 0% 0 0% 0%
20230717 27.66 27.97 27.23 27.97 0.11% 9889.29% 0% 720831 0.1993 54.26 0.28 0% 0 0% 0 0% 0 0% 0%
20230714 28.31 28.56 27.66 27.94 -1.31% 9878.57% 0% 770459 0.2156 53.59 0.28 0% 0 0% 0 0% 0 0% 0%
20230713 28.79 29.12 28.24 28.31 -2.28% 9662.07% 0% 866013 0.2476 59.28 0.29 0% 0 0% 0 0% 0 0% 0%
20230712 29.2 29.4 28.8 28.97 -1.06% 9889.66% 0% 731246 0.2129 51.42 0.29 0% 0 0% 0 0% 0 0% 0%
20230711 29.17 29.49 28.85 29.28 0.34% 9996.55% 0% 725088 0.2119 44.89 0.29 0% 0 0% 0 0% 0 0% 0%
20230710 29.37 29.93 29.01 29.18 -1.08% 9962.07% 0% 760372 0.2226 51.45 0.29 0% 0 0% 0 0% 0 0% 0%
20230707 28.98 29.95 28.53 29.5 1.58% 9999.99% 0% 1265323 0.3723 85.13 0.29 0% 0 0% 0 0% 0 0% 0%
20230706 29.72 30.16 28.8 29.04 -2.97% 9913.79% 0% 879570 0.2559 49.78 0.29 0% 0 0% 0 0% 0 0% 0%
20230705 29.58 30.49 29.35 29.93 1.18% 9876.67% 0% 1638062 0.4908 100.54 0.3 0% 0 0% 0 0% 0 0% 0%
20230704 30.2 30.57 29.13 29.58 -2.05% 9760% 0% 1457212 0.4305 73.3 0.3 0% 0 0% 0 0% 0 0% 0%
20230703 29.6 30.43 29.24 30.2 2.37% 9966.67% 0% 1742274 0.5233 86.34 0.3 0% 0 0% 0 0% 0 0% 0%
20230630 29.26 29.6 29.12 29.5 0.82% 9999.99% 0% 1104622 0.3249 56.4 0.29 0% 0 0% 0 0% 0 0% 0%
20230629 28.2 29.87 27.62 29.26 5.06% 9989.66% 0% 2007323 0.586 103.52 0.29 0% 0 0% 0 0% 0 0% 0%
20230628 27.89 28.46 27.43 28.05 0.61% 9917.86% 0% 1096244 0.3064 58.8 0.28 0% 0 0% 0 0% 0 0% 0%
20230627 27.08 28.05 27.04 27.88 1.49% 9857.14% 0% 930612 0.2583 50.16 0.28 0% 0 0% 0 0% 0 0% 0%
20230626 28.1 28.14 27.18 27.47 -2.42% 9710.71% 0% 860256 0.2372 44.56 0.28 0% 0 0% 0 0% 0 0% 0%
20230621 29.15 29.52 27.91 28.15 -4.06% 9953.57% 0% 1852814 0.5259 100.66 0.28 0% 0 0% 0 0% 0 0% 0%
20230620 28.56 30 28.56 29.34 0.58% 9999.99% 0% 1746146 0.5117 103.27 0.29 0% 0 0% 0 0% 0 0% 0%
20230619 27.78 29.22 27.36 29.17 5.73% 9958.62% 0% 2670553 0.7639 160.72 0.29 0% 0 0% 0 0% 0 0% 0%
20230616 26.8 28.2 26.8 27.59 2.95% 9753.57% 0% 1957280 0.5407 118.61 0.28 0% 0 0% 0 0% 0 0% 0%
20230615 26.75 26.8 26.26 26.8 0.98% 9825.93% 0% 827176 0.2196 44.72 0.27 0% 0 0% 0 0% 0 0% 0%
20230614 26.77 26.83 26.18 26.54 -0.56% 9999.99% 0% 922464 0.2443 47.86 0.26 0% 0 0% 0 0% 0 0% 0%
20230613 27.53 27.53 26.32 26.69 -1.66% 9785.19% 0% 820325 0.2191 42.01 0.27 0% 0 0% 0 0% 0 0% 0%
20230612 27.73 27.76 26.7 27.14 -1.31% 9951.85% 0% 1056944 0.2858 53.16 0.27 0% 0 0% 0 0% 0 0% 0%
20230609 26.47 27.76 26.33 27.5 4.56% 9999.99% 0% 1657339 0.4523 82.54 0.27 0% 0 0% 0 0% 0 0% 0%
20230608 27.19 27.19 26.17 26.3 -3.27% 9640.74% 0% 639906 0.1697 32.02 0.27 0% 0 0% 0 0% 0 0% 0%
20230607 28.05 28.19 26.91 27.19 -1.2% 9610.71% 0% 1345345 0.3705 67.39 0.28 0% 0 0% 0 0% 0 0% 0%
20230606 27.9 28.3 27.3 27.52 -1.36% 9728.57% 0% 1481230 0.4129 74.12 0.28 0% 0 0% 0 0% 0 0% 0%
20230605 27.74 28.25 27.03 27.9 1.05% 9864.29% 0% 1997334 0.5544 96.04 0.28 0% 0 0% 0 0% 0 0% 0%
20230602 26 28.25 25.79 27.61 7.52% 9999.99% 0% 2985979 0.8144 145.68 0.27 0% 0 0% 0 0% 0 0% 0%
20230601 26.01 26.2 25.6 25.68 -1.15% 9776.92% 0% 1028260 0.266 56.37 0.26 0% 0 0% 0 0% 0 0% 0%
20230531 25.78 26.27 25.55 25.98 0.78% 9892.31% 0% 1121627 0.2918 58.12 0.26 0% 0 0% 0 0% 0 0% 0%
20230530 26.33 26.47 25.41 25.78 -2.16% 9815.38% 0% 1532084 0.3952 73.31 0.26 0% 0 0% 0 0% 0 0% 0%
20230529 27.55 27.55 26.08 26.35 -3.12% 9999.99% 0% 1454047 0.3851 63.74 0.26 0% 0 0% 0 0% 0 0% 0%
20230526 26.63 27.27 26.39 27.2 1% 9974.07% 0% 997233 0.2686 44.22 0.27 0% 0 0% 0 0% 0 0% 0%
20230525 27.5 27.5 26.3 26.93 -1.86% 9874.07% 0% 1115681 0.2987 48.15 0.27 0% 0 0% 0 0% 0 0% 0%
20230524 28.19 28.19 27.05 27.44 -2.8% 9999.99% 0% 1573167 0.4305 68.06 0.27 0% 0 0% 0 0% 0 0% 0%
20230523 27.67 28.43 27.42 28.23 2.58% 9982.14% 0% 2103003 0.5891 84.02 0.28 0% 0 0% 0 0% 0 0% 0%
20230522 27.8 28.35 27.44 27.52 -1.01% 9728.57% 0% 1335712 0.3695 51.53 0.28 0% 0 0% 0 0% 0 0% 0%
20230519 26.91 27.97 26.7 27.8 1.83% 9999.99% 0% 1792921 0.4923 68.15 0.27 0% 0 0% 0 0% 0 0% 0%
20230518 27.8 27.91 26.76 27.3 -2.78% 9999.99% 0% 1956672 0.5322 73.57 0.27 0% 0 0% 0 0% 0 0% 0%
20230517 28.26 28.28 27.1 28.08 -0.25% 9928.57% 0% 1341915 0.3725 51.84 0.28 0% 0 0% 0 0% 0 0% 0%
20230516 26.15 28.34 25.53 28.15 8.77% 9953.57% 0% 3782452 1.0408 140.37 0.28 0% 0 0% 0 0% 0 0% 0%
20230515 25.49 26.33 25.16 25.88 1.09% 9853.85% 0% 1556182 0.4041 55.23 0.26 0% 0 0% 0 0% 0 0% 0%
20230510 25.75 25.82 24.59 25.5 -0.04% 9999.99% 0% 1793788 0.4507 48.41 0.25 0% 0 0% 0 0% 0 0% 0%
20230509 25.85 26.07 25.26 25.51 -1.35% 9711.54% 0% 1937189 0.4979 54.66 0.26 0% 0 0% 0 0% 0 0% 0%
20230508 27.97 27.97 25.5 25.86 -6.88% 9846.15% 0% 4323161 1.124 122.7 0.26 0% 0 0% 0 0% 0 0% 0%
20230505 27.46 28 26.38 27.77 -0.11% 9999.99% 0% 2816031 0.7677 90.36 0.27 0% 0 0% 0 0% 0 0% 0%
20230504 28.45 28.65 27.32 27.8 -1.94% 9828.57% 0% 1844088 0.5093 62.46 0.28 0% 0 0% 0 0% 0 0% 0%
20230428 28.49 28.74 27.46 28.35 -1.19% 9999.99% 0% 2045594 0.5762 67.39 0.28 0% 0 0% 0 0% 0 0% 0%
20230427 28.18 29.11 27.98 28.69 1.02% 9999.99% 0% 2211340 0.6284 67.76 0.28 0% 0 0% 0 0% 0 0% 0%
20230426 28.38 28.9 27.82 28.4 -0.7% 9999.99% 0% 2103931 0.5943 56.41 0.28 0% 0 0% 0 0% 0 0% 0%
20230425 28.14 29.11 28.05 28.6 -2.99% 9999.99% 0% 3251797 0.9239 84.28 0.28 0% 0 0% 0 0% 0 0% 0%
20230424 30.15 30.6 27.33 29.48 -3.34% 9999.99% 0% 6499605 1.864 164.04 0.29 0% 0 0% 0 0% 0 0% 0%
20230421 31.08 31.35 29.99 30.5 -2.24% 9999.99% 0% 2335130 0.7111 57.85 0.3 0% 0 0% 0 0% 0 0% 0%
20230420 31.18 32.08 30.89 31.2 -0.76% 9964.52% 0% 1637274 0.5142 40.11 0.31 0% 0 0% 0 0% 0 0% 0%
20230419 32.09 32.1 31.1 31.44 -0.66% 9999.99% 0% 1386503 0.4356 34.23 0.31 0% 0 0% 0 0% 0 0% 0%
20230418 31.9 32.27 31.23 31.65 -0.88% 9790.63% 0% 1335552 0.4227 32.61 0.32 0% 0 0% 0 0% 0 0% 0%
20230417 31.63 32.33 31.05 31.93 -0.03% 9878.13% 0% 2689336 0.8532 65.09 0.32 0% 0 0% 0 0% 0 0% 0%
20230414 32.88 33.3 31.53 31.94 -0.78% 9881.25% 0% 3955676 1.2767 101.86 0.32 0% 0 0% 0 0% 0 0% 0%
20230413 30.02 32.23 29.57 32.19 6.13% 9999.99% 0% 5768690 1.8171 157.5 0.31 0% 0 0% 0 0% 0 0% 0%
20230412 31.03 31.28 29.91 30.33 -2.48% 9683.87% 0% 2513350 0.7667 77.44 0.31 0% 0 0% 0 0% 0 0% 0%
20230411 31 31.11 29.99 31.1 0.32% 9932.26% 0% 3867773 1.1816 127.94 0.31 0% 0 0% 0 0% 0 0% 0%
20230410 29.88 31.09 29.2 31 8.77% 9999.99% 0% 7939827 2.4105 288.47 0.3 0% 0 0% 0 0% 0 0% 0%
20230407 26.57 29.3 26.35 28.5 7.67% 9999.99% 0% 4359138 1.2398 195.17 0.28 0% 0 0% 0 0% 0 0% 0%
20230406 26.33 26.8 25.9 26.47 0.49% 9999.99% 0% 1411385 0.3718 63.19 0.26 0% 0 0% 0 0% 0 0% 0%
20230404 27.27 27.44 25.58 26.34 -2.7% 9999.99% 0% 2120085 0.5563 93.67 0.26 0% 0 0% 0 0% 0 0% 0%
20230403 26.39 27.11 26.1 27.07 2.15% 9925.93% 0% 2069199 0.5519 95.66 0.27 0% 0 0% 0 0% 0 0% 0%
20230331 26.18 26.55 25.71 26.5 0.8% 9999.99% 0% 1263433 0.3301 57.93 0.26 0% 0 0% 0 0% 0 0% 0%
20230330 25.88 26.49 25.88 26.29 -0.11% 9999.99% 0% 1227147 0.3201 55.57 0.26 0% 0 0% 0 0% 0 0% 0%
20230329 26.22 26.38 25.65 26.32 0.34% 9999.99% 0% 975593 0.255 44.42 0.26 0% 0 0% 0 0% 0 0% 0%
20230328 26.35 26.38 25.88 26.23 -0.87% 9988.46% 0% 1112303 0.2904 49.87 0.26 0% 0 0% 0 0% 0 0% 0%
20230327 26.37 26.65 25.53 26.46 -0.15% 9999.99% 0% 1608469 0.4221 65.69 0.26 0% 0 0% 0 0% 0 0% 0%
20230324 25.8 26.5 25.4 26.5 3.52% 9999.99% 0% 3037375 0.7922 124.72 0.26 0% 0 0% 0 0% 0 0% 0%
20230323 26.98 26.99 25.25 25.6 -5.11% 9746.15% 0% 3059577 0.7942 151.97 0.26 0% 0 0% 0 0% 0 0% 0%
20230322 27.24 27.56 26.44 26.98 -1.17% 9892.59% 0% 1526654 0.4128 75.31 0.27 0% 0 0% 0 0% 0 0% 0%
20230321 26.84 27.33 26.67 27.3 0.85% 9999.99% 0% 1424292 0.384 71.71 0.27 0% 0 0% 0 0% 0 0% 0%
20230320 27.22 27.29 26.51 27.07 1.08% 9925.93% 0% 1816889 0.4878 88.14 0.27 0% 0 0% 0 0% 0 0% 0%
20230317 28.11 28.11 26.59 26.78 -3.74% 9818.52% 0% 1146666 0.3116 55.52 0.27 0% 0 0% 0 0% 0 0% 0%
20230316 28.1 28.25 27.42 27.82 -0.39% 9835.71% 0% 1109023 0.309 51.08 0.28 0% 0 0% 0 0% 0 0% 0%
20230315 27.9 28.45 27.6 27.93 0.14% 9875% 0% 1041735 0.2924 47.62 0.28 0% 0 0% 0 0% 0 0% 0%
20230314 26.49 29.49 26.49 27.89 5.8% 9860.71% 0% 3186108 0.8988 145.49 0.28 0% 0 0% 0 0% 0 0% 0%
20230313 27.18 27.48 26.02 26.36 -4.25% 9662.96% 0% 1489533 0.3959 70.28 0.27 0% 0 0% 0 0% 0 0% 0%
20230310 26.82 27.8 26.64 27.53 1.14% 9999.99% 0% 1322246 0.3618 62.88 0.27 0% 0 0% 0 0% 0 0% 0%
20230309 27.18 27.6 26.7 27.22 0.22% 9981.48% 0% 1348683 0.3657 64.35 0.27 0% 0 0% 0 0% 0 0% 0%
20230308 28 28 27.09 27.16 -3.03% 9959.26% 0% 1350678 0.3697 64.23 0.27 0% 0 0% 0 0% 0 0% 0%
20230307 29.1 29.46 27.59 28.01 -4.08% 9903.57% 0% 2443943 0.6888 123.52 0.28 0% 0 0% 0 0% 0 0% 0%
20230306 28.17 29.29 27.59 29.2 3.62% 9968.97% 0% 2200002 0.633 121.66 0.29 0% 0 0% 0 0% 0 0% 0%
20230303 28.21 29.55 28 28.18 0.57% 9617.24% 0% 2572193 0.7389 132.76 0.29 0% 0 0% 0 0% 0 0% 0%
20230302 27.88 28.22 27.41 28.02 1.37% 9907.14% 0% 1336115 0.3734 70.99 0.28 0% 0 0% 0 0% 0 0% 0%
20230301 27.29 28.12 27.29 27.64 -0.54% 9771.43% 0% 1029705 0.2842 45.68 0.28 0% 0 0% 0 0% 0 0% 0%
20230228 27.5 28.16 27 27.79 2.17% 9825% 0% 1458463 0.4041 57.63 0.28 0% 0 0% 0 0% 0 0% 0%
20230227 28.19 28.27 27.05 27.2 -3.51% 9974.07% 0% 1896562 0.5199 69.96 0.27 0% 0 0% 0 0% 0 0% 0%
20230224 28.66 28.66 27.86 28.19 -0.56% 9967.86% 0% 844327 0.2371 28.68 0.28 0% 0 0% 0 0% 0 0% 0%
20230223 28.79 28.93 27.46 28.35 -0.53% 9999.99% 0% 1773108 0.4972 55.11 0.28 0% 0 0% 0 0% 0 0% 0%
20230222 28.81 28.97 28.15 28.5 0.04% 9727.59% 0% 756182 0.217 22.96 0.29 0% 0 0% 0 0% 0 0% 0%
20230221 28.54 29.14 28.16 28.49 -1.83% 9724.14% 0% 1171804 0.3353 33.25 0.29 0% 0 0% 0 0% 0 0% 0%
20230220 28.21 29.5 27.9 29.02 2.83% 9906.9% 0% 3375917 0.9702 93.17 0.29 0% 0 0% 0 0% 0 0% 0%
20230217 28.53 28.73 28.15 28.22 -0.63% 9978.57% 0% 1588443 0.4513 45.5 0.28 0% 0 0% 0 0% 0 0% 0%
20230216 30.87 30.88 28.01 28.4 -6.73% 9693.1% 0% 4603720 1.3391 133.28 0.29 0% 0 0% 0 0% 0 0% 0%
20230215 30.39 31.28 29.63 30.45 -0.07% 9999.99% 0% 3861931 1.172 118.35 0.3 0% 0 0% 0 0% 0 0% 0%
20230214 29.74 30.58 29.42 30.47 2.45% 9999.99% 0% 2708306 0.8218 85.31 0.3 0% 0 0% 0 0% 0 0% 0%
20230213 28.9 29.95 28.7 29.74 4.35% 9813.33% 0% 4309285 1.275 127.12 0.3 0% 0 0% 0 0% 0 0% 0%
20230210 27.65 29.08 27.4 28.5 3.34% 9999.99% 0% 3519492 0.9987 100.06 0.28 0% 0 0% 0 0% 0 0% 0%
20230209 26.82 27.85 26.52 27.58 1.88% 9999.99% 0% 2929619 0.7998 79.33 0.27 0% 0 0% 0 0% 0 0% 0%
20230208 26.96 27.63 26.18 27.07 0.41% 9925.93% 0% 2693382 0.7305 62.43 0.27 0% 0 0% 0 0% 0 0% 0%
20230207 27.4 27.79 26.81 26.96 -2.28% 9885.19% 0% 1502727 0.4078 36.61 0.27 0% 0 0% 0 0% 0 0% 0%
20230206 27.61 28 27.22 27.59 -0.76% 9753.57% 0% 1807936 0.4976 45.75 0.28 0% 0 0% 0 0% 0 0% 0%
20230203 28.3 28.46 27.41 27.8 -0.89% 9828.57% 0% 2198649 0.6141 55.55 0.28 0% 0 0% 0 0% 0 0% 0%
20230202 26.21 28.6 26.14 28.05 5.69% 9917.86% 0% 4424402 1.2335 112.23 0.28 0% 0 0% 0 0% 0 0% 0%
20230201 25.77 26.73 25.31 26.54 2.19% 9999.99% 0% 3451873 0.9009 88.13 0.26 0% 0 0% 0 0% 0 0% 0%
20230131 26.5 26.5 24.92 25.97 -2% 9888.46% 0% 4791126 1.2273 124.07 0.26 0% 0 0% 0 0% 0 0% 0%
20230130 27.06 27.35 25.83 26.5 -2.57% 9999.99% 0% 4908837 1.2911 138.74 0.26 0% 0 0% 0 0% 0 0% 0%
20230120 27 27.68 26.77 27.2 -0.29% 9974.07% 0% 4190321 1.1404 126.88 0.27 0% 0 0% 0 0% 0 0% 0%
20230119 24.98 27.4 24.01 27.28 15.3% 9999.99% 0% 9555370 2.4827 303.78 0.26 0% 0 0% 0 0% 0 0% 0%
20230118 23.78 23.89 23.58 23.66 0% 9758.33% 0% 1137698 0.2705 40.7 0.24 0% 0 0% 0 0% 0 0% 0%
20230117 23.8 23.9 23.42 23.66 -1% 9758.33% 0% 1373185 0.3242 46.03 0.24 0% 0 0% 0 0% 0 0% 0%
20230116 23.67 23.97 23.53 23.9 0.67% 9858.33% 0% 2496026 0.5937 80.32 0.24 0% 0 0% 0 0% 0 0% 0%
20230113 23.5 23.84 23.07 23.74 1.98% 9791.67% 0% 2377341 0.562 74.01 0.24 0% 0 0% 0 0% 0 0% 0%
20230112 23.12 23.47 22.91 23.28 0% 9999.99% 0% 1916753 0.4453 51.7 0.23 0% 0 0% 0 0% 0 0% 0%
20230111 23.51 23.86 23.12 23.28 0.09% 9999.99% 0% 2435843 0.5692 59.92 0.23 0% 0 0% 0 0% 0 0% 0%
20230110 23.49 23.65 23.07 23.26 -2.27% 9999.99% 0% 2858134 0.6636 68 0.23 0% 0 0% 0 0% 0 0% 0%
20230109 22.99 23.93 22.71 23.8 3.3% 9999.99% 0% 4250772 0.9922 102.09 0.23 0% 0 0% 0 0% 0 0% 0%
20230106 23.1 23.32 22.8 23.04 -0.69% 9917.39% 0% 2100476 0.4827 53.53 0.23 0% 0 0% 0 0% 0 0% 0%
20230105 23.24 23.34 22.72 23.2 0.48% 9986.96% 0% 3701025 0.8573 94.53 0.23 0% 0 0% 0 0% 0 0% 0%
20230104 22.86 23.2 22.59 23.09 0.83% 9939.13% 0% 2948321 0.6786 78.22 0.23 0% 0 0% 0 0% 0 0% 0%
20230103 22.9 23.23 22.33 22.9 0.66% 9856.52% 0% 3328728 0.7612 88.22 0.23 0% 0 0% 0 0% 0 0% 0%
20221230 23.12 23.18 22.6 22.75 -1.6% 9791.3% 0% 3971563 0.9084 99.83 0.23 0% 0 0% 0 0% 0 0% 0%
20221229 21.48 23.38 21.4 23.12 6.64% 9952.17% 0% 6981643 1.6013 204.97 0.23 0% 0 0% 0 0% 0 0% 0%
20221228 20.12 21.76 19.89 21.68 6.85% 9999.99% 0% 6250723 1.324 198.03 0.21 0% 0 0% 0 0% 0 0% 0%
20221227 19.71 20.35 19.2 20.29 2.47% 9999.99% 0% 4348527 0.861 144.11 0.2 0% 0 0% 0 0% 0 0% 0%
20221226 19.38 19.84 19.12 19.8 1.69% 9800% 0% 3006011 0.5883 87.59 0.2 0% 0 0% 0 0% 0 0% 0%
20221223 19.41 19.64 18.9 19.47 1.83% 9999.99% 0% 1587224 0.3051 43.16 0.19 0% 0 0% 0 0% 0 0% 0%
20221222 19.64 20.1 19.06 19.12 -2.45% 9460% 0% 2706988 0.5282 72.64 0.2 0% 0 0% 0 0% 0 0% 0%
20221221 19.96 20.01 19.29 19.6 -1.95% 9700% 0% 2433467 0.4752 67.15 0.2 0% 0 0% 0 0% 0 0% 0%
20221220 19.49 20.12 19.28 19.99 2.41% 9895% 0% 2937126 0.5822 82.06 0.2 0% 0 0% 0 0% 0 0% 0%
20221219 20.05 20.46 19.44 19.52 -4.36% 9660% 0% 2511732 0.4947 70.62 0.2 0% 0 0% 0 0% 0 0% 0%
20221216 20.21 20.79 20.1 20.41 -1.07% 9999.99% 0% 1978562 0.4036 56.42 0.2 0% 0 0% 0 0% 0 0% 0%
20221215 20.36 20.89 20.35 20.63 1.28% 9723.81% 0% 2478853 0.5113 69.79 0.21 0% 0 0% 0 0% 0 0% 0%
20221214 20.13 20.85 20.08 20.37 -1.64% 9999.99% 0% 3326087 0.6808 77.8 0.2 0% 0 0% 0 0% 0 0% 0%
20221213 22.7 22.99 20.12 20.71 -6.46% 9761.9% 0% 7628141 1.6062 223.29 0.21 0% 0 0% 0 0% 0 0% 0%
20221212 20.59 22.2 20.55 22.14 6.49% 9963.64% 0% 4462285 0.9606 150.92 0.22 0% 0 0% 0 0% 0 0% 0%
20221209 20.82 21.24 20.59 20.79 -0.14% 9800% 0% 2377669 0.4962 83.27 0.21 0% 0 0% 0 0% 0 0% 0%
20221208 20.81 21.18 20.73 20.82 -0.38% 9814.29% 0% 1666078 0.3485 55.12 0.21 0% 0 0% 0 0% 0 0% 0%
20221207 20.82 21.1 20.07 20.9 0.97% 9852.38% 0% 2494096 0.5155 79.31 0.21 0% 0 0% 0 0% 0 0% 0%
20221206 20.81 21.29 20.53 20.7 -1.9% 9757.14% 0% 2601916 0.5399 77.99 0.21 0% 0 0% 0 0% 0 0% 0%
20221205 21.68 21.76 20.75 21.1 -2.68% 9947.62% 0% 2563314 0.5417 70.38 0.21 0% 0 0% 0 0% 0 0% 0%
20221202 21.36 22.1 21.36 21.68 1.12% 9754.55% 0% 2495129 0.543 66.31 0.22 0% 0 0% 0 0% 0 0% 0%
20221201 22.14 22.28 21.28 21.44 -1.65% 9645.45% 0% 2381893 0.5131 59.64 0.22 0% 0 0% 0 0% 0 0% 0%
20221130 22.33 22.33 21.58 21.8 -1.36% 9809.09% 0% 2216898 0.4839 54.13 0.22 0% 0 0% 0 0% 0 0% 0%
20221129 21.85 22.8 21.52 22.1 1.7% 9945.45% 0% 3384176 0.7543 79.96 0.22 0% 0 0% 0 0% 0 0% 0%
20221128 21.93 22.15 21.38 21.73 -1.05% 9777.27% 0% 2590056 0.5627 57.29 0.22 0% 0 0% 0 0% 0 0% 0%
20221125 22 22.08 21.39 21.96 0.05% 9881.82% 0% 3948422 0.8597 80.25 0.22 0% 0 0% 0 0% 0 0% 0%
20221124 21.72 22.34 21.7 21.95 1.34% 9877.27% 0% 2356656 0.5183 42.5 0.22 0% 0 0% 0 0% 0 0% 0%
20221123 22.04 22.39 21.09 21.66 -1.81% 9745.45% 0% 4020730 0.8686 62.47 0.22 0% 0 0% 0 0% 0 0% 0%
20221122 22.74 23.53 21.8 22.06 -3.03% 9927.27% 0% 5657699 1.2712 85.48 0.22 0% 0 0% 0 0% 0 0% 0%
20221121 22.9 22.91 22 22.75 -0.78% 9791.3% 0% 4535636 1.0244 64.48 0.23 0% 0 0% 0 0% 0 0% 0%
20221118 23 23.29 22.7 22.93 -0.04% 9869.57% 0% 4010479 0.9243 49.71 0.23 0% 0 0% 0 0% 0 0% 0%
20221117 22.77 23.12 22.53 22.94 0.75% 9873.91% 0% 3496039 0.8001 37.73 0.23 0% 0 0% 0 0% 0 0% 0%
20221116 23.04 23.25 22.63 22.77 -0.91% 9800% 0% 4086354 0.9364 40.91 0.23 0% 0 0% 0 0% 0 0% 0%
20221115 22.63 23.25 22.4 22.98 1.77% 9891.3% 0% 4711846 1.0755 42.64 0.23 0% 0 0% 0 0% 0 0% 0%
20221114 22.12 23.08 21.8 22.58 1.12% 9717.39% 0% 6367090 1.4336 56.66 0.23 0% 0 0% 0 0% 0 0% 0%
20221111 23.66 24.35 22.33 22.33 -2.87% 9608.7% 0% 9961613 2.3274 94.82 0.23 0% 0 0% 0 0% 0 0% 0%
20221110 22.55 23.98 22.3 22.99 2.45% 9895.65% 0% 9339080 2.1793 95.34 0.23 0% 0 0% 0 0% 0 0% 0%
20221109 22.78 22.92 21.57 22.44 -0.84% 9999.99% 0% 8412941 1.8813 89.35 0.22 0% 0 0% 0 0% 0 0% 0%
20221108 22.8 23.6 22.08 22.63 1.21% 9739.13% 0% 10290909 2.3331 118.15 0.23 0% 0 0% 0 0% 0 0% 0%
20221107 21.13 23.54 21.13 22.36 4.98% 9621.74% 0% 16721194 3.7748 211.27 0.23 0% 0 0% 0 0% 0 0% 0%
20221104 20.13 22.88 20.1 21.3 5.71% 9581.82% 0% 16311602 3.5235 244.27 0.22 0% 0 0% 0 0% 0 0% 0%
20221103 19.2 20.19 18.8 20.15 5.33% 9975% 0% 12618672 2.4856 224.21 0.2 0% 0 0% 0 0% 0 0% 0%
20221102 17.6 19.6 17.53 19.13 9.13% 9968.42% 0% 17002226 3.201 361.53 0.19 0% 0 0% 0 0% 0 0% 0%
20221101 16.96 17.65 16.96 17.53 3.24% 9999.99% 0% 6684846 1.1666 195.72 0.17 0% 0 0% 0 0% 0 0% 0%
20221031 16.7 17.06 16.63 16.98 2.35% 9888.24% 0% 3692779 0.6247 118.96 0.17 0% 0 0% 0 0% 0 0% 0%
20221028 16.66 17.28 16.59 16.59 -0.78% 9658.82% 0% 3579673 0.6055 123.89 0.17 0% 0 0% 0 0% 0 0% 0%
20221027 16.54 16.82 16.36 16.72 1.64% 9735.29% 0% 1900480 0.3159 67.65 0.17 0% 0 0% 0 0% 0 0% 0%
20221026 15.99 16.6 15.75 16.45 4.31% 9999.99% 0% 2286809 0.3737 82.33 0.16 0% 0 0% 0 0% 0 0% 0%
20221025 16.26 16.26 15.55 15.77 -2.23% 9756.25% 0% 1612331 0.2545 61.36 0.16 0% 0 0% 0 0% 0 0% 0%
20221024 16.75 16.83 16.08 16.13 -3.01% 9981.25% 0% 2050820 0.3371 87.37 0.16 0% 0 0% 0 0% 0 0% 0%
20221021 16.71 16.76 16.45 16.63 0.3% 9682.35% 0% 1477535 0.2453 67.24 0.17 0% 0 0% 0 0% 0 0% 0%
20221020 16.6 16.71 16.34 16.58 0.06% 9652.94% 0% 1796520 0.2978 83.22 0.17 0% 0 0% 0 0% 0 0% 0%
20221019 16.77 16.88 16.45 16.57 -0.6% 9647.06% 0% 2461988 0.4103 119.28 0.17 0% 0 0% 0 0% 0 0% 0%
20221018 16.3 16.67 16.06 16.67 2.33% 9999.99% 0% 2945348 0.4854 150.2 0.16 0% 0 0% 0 0% 0 0% 0%
20221017 16.08 16.36 15.95 16.29 1.94% 9999.99% 0% 1874912 0.3044 102.99 0.16 0% 0 0% 0 0% 0 0% 0%
20220720 17.44 17.44 17.29 17.38 0.29% 9999.99% 0% 1863709 0.3236 70.1 0.17 0% 0 0% 0 0% 0 0% 0%
20220719 17.25 17.33 17.12 17.33 0.46% 9999.99% 0% 1873241 0.323 69.04 0.17 0% 0 0% 0 0% 0 0% 0%
20220718 16.95 17.27 16.95 17.25 1.53% 9999.99% 0% 1576885 0.2704 56.02 0.17 0% 0 0% 0 0% 0 0% 0%
20220715 17.36 17.38 16.97 16.99 -1.91% 9894.12% 0% 1789152 0.3064 61.42 0.17 0% 0 0% 0 0% 0 0% 0%
20220714 16.93 17.59 16.93 17.32 1.94% 9999.99% 0% 2450129 0.4246 82.38 0.17 0% 0 0% 0 0% 0 0% 0%
20220713 16.81 17.15 16.73 16.99 0.35% 9894.12% 0% 1551939 0.2625 50.97 0.17 0% 0 0% 0 0% 0 0% 0%
20220712 17.71 17.71 16.88 16.93 -3.42% 9858.82% 0% 2663313 0.4557 85.37 0.17 0% 0 0% 0 0% 0 0% 0%
20220711 17.51 17.78 17.39 17.53 0.17% 9638.89% 0% 2099891 0.3691 66.71 0.18 0% 0 0% 0 0% 0 0% 0%
20220708 17.17 17.73 17.17 17.5 1.45% 9999.99% 0% 2478056 0.4336 77.51 0.17 0% 0 0% 0 0% 0 0% 0%
20220707 17.2 17.29 17.03 17.25 0.17% 9999.99% 0% 1793925 0.3077 55.86 0.17 0% 0 0% 0 0% 0 0% 0%
20220706 17.49 17.59 17.1 17.22 -1.6% 9999.99% 0% 1769513 0.3061 55.93 0.17 0% 0 0% 0 0% 0 0% 0%
20220705 17.84 17.94 17.27 17.5 -1.8% 9622.22% 0% 2894137 0.5076 91.03 0.18 0% 0 0% 0 0% 0 0% 0%
20220704 17.58 17.83 17.28 17.82 1.42% 9800% 0% 2543644 0.4474 79.17 0.18 0% 0 0% 0 0% 0 0% 0%
20220701 17.66 17.73 17.35 17.57 -0.51% 9999.99% 0% 2643786 0.4626 81 0.17 0% 0 0% 0 0% 0 0% 0%
20220630 17.73 17.9 17.59 17.66 -0.23% 9711.11% 0% 2608905 0.4629 81.74 0.18 0% 0 0% 0 0% 0 0% 0%
20220629 17.94 18.16 17.7 17.7 -2.32% 9733.33% 0% 2675238 0.4795 86.6 0.18 0% 0 0% 0 0% 0 0% 0%
20220628 18.11 18.18 17.66 18.12 0.89% 9966.67% 0% 2987508 0.5346 98.67 0.18 0% 0 0% 0 0% 0 0% 0%
20220627 18.19 18.26 17.8 17.96 -0.28% 9877.78% 0% 2417747 0.4356 84.65 0.18 0% 0 0% 0 0% 0 0% 0%
20220624 17.8 18.13 17.66 18.01 1.12% 9905.56% 0% 2230702 0.401 79.32 0.18 0% 0 0% 0 0% 0 0% 0%
20220623 17.58 17.85 17.46 17.81 0.74% 9794.44% 0% 1871087 0.3303 65.85 0.18 0% 0 0% 0 0% 0 0% 0%
20220622 18.1 18.15 17.4 17.68 -1.83% 9722.22% 0% 2539015 0.4498 87 0.18 0% 0 0% 0 0% 0 0% 0%
20220621 18.3 18.41 17.6 18.01 -1.26% 9905.56% 0% 2592462 0.4675 87.43 0.18 0% 0 0% 0 0% 0 0% 0%
20220620 17.82 18.35 17.8 18.24 2.36% 9999.99% 0% 2920003 0.5284 96.42 0.18 0% 0 0% 0 0% 0 0% 0%
20220617 17.78 17.88 17.27 17.82 -0.56% 9800% 0% 2361116 0.416 66.06 0.18 0% 0 0% 0 0% 0 0% 0%
20220616 17.55 18.06 17.4 17.92 2.11% 9855.56% 0% 2051195 0.366 50.73 0.18 0% 0 0% 0 0% 0 0% 0%
20220615 17.6 17.78 17.47 17.55 0.34% 9650% 0% 2185314 0.386 52.67 0.18 0% 0 0% 0 0% 0 0% 0%
20220614 17.7 17.7 16.92 17.49 -1.8% 9999.99% 0% 2230266 0.3853 51.87 0.17 0% 0 0% 0 0% 0 0% 0%
20220613 17.74 17.92 17.5 17.81 0% 9794.44% 0% 1923504 0.3407 46.54 0.18 0% 0 0% 0 0% 0 0% 0%
20220610 17.63 18.05 17.63 17.81 1.02% 9794.44% 0% 2088014 0.3727 51.69 0.18 0% 0 0% 0 0% 0 0% 0%
20220609 18.25 18.25 17.51 17.63 -3.29% 9694.44% 0% 2940735 0.5238 72.94 0.18 0% 0 0% 0 0% 0 0% 0%
20220608 18.3 18.6 17.99 18.23 -0.71% 9999.99% 0% 3363598 0.6164 89.53 0.18 0% 0 0% 0 0% 0 0% 0%
20220607 18.46 18.8 18.19 18.36 -0.86% 9999.99% 0% 3574479 0.6573 95.25 0.18 0% 0 0% 0 0% 0 0% 0%
20220606 17.97 18.88 17.97 18.52 2.09% 9647.37% 0% 6812335 1.2683 185.61 0.19 0% 0 0% 0 0% 0 0% 0%
20220602 17.69 18.36 17.45 18.14 5.4% 9977.78% 0% 7124823 1.2749 218.42 0.18 0% 0 0% 0 0% 0 0% 0%
20220601 16.5 17.3 16.5 17.21 2.26% 9999.99% 0% 2636882 0.4506 94.14 0.17 0% 0 0% 0 0% 0 0% 0%
20220531 16.36 16.93 16.11 16.83 2.19% 9800% 0% 2503190 0.4138 89.07 0.17 0% 0 0% 0 0% 0 0% 0%
20220530 16.42 16.56 16.22 16.47 0.43% 9999.99% 0% 1269532 0.2085 45.79 0.16 0% 0 0% 0 0% 0 0% 0%
20220527 16.72 16.76 16.28 16.4 -0.85% 9999.99% 0% 1546941 0.2552 54.57 0.16 0% 0 0% 0 0% 0 0% 0%
20220526 17.22 17.22 16.45 16.79 -2.27% 9776.47% 0% 2357910 0.3941 80.64 0.17 0% 0 0% 0 0% 0 0% 0%
20220525 17 17.19 16.9 17.18 1.06% 9999.99% 0% 1622288 0.2768 51.65 0.17 0% 0 0% 0 0% 0 0% 0%
20220524 18.12 18.29 17 17 -6.18% 9344.44% 0% 4004422 0.7031 117.41 0.18 0% 0 0% 0 0% 0 0% 0%
20220523 17.49 18.36 17.49 18.12 4.14% 9966.67% 0% 3727702 0.6743 113.78 0.18 0% 0 0% 0 0% 0 0% 0%
20220520 17.23 17.68 17.23 17.4 0.58% 9999.99% 0% 2063186 0.3595 62.81 0.17 0% 0 0% 0 0% 0 0% 0%
20220519 17.21 17.4 17.01 17.3 -1.14% 9999.99% 0% 1916426 0.3305 57.12 0.17 0% 0 0% 0 0% 0 0% 0%
20220518 17.6 17.76 17.32 17.5 0% 9622.22% 0% 2100464 0.3692 62.1 0.18 0% 0 0% 0 0% 0 0% 0%
20220517 17.97 17.97 17.31 17.5 -2.13% 9622.22% 0% 2471165 0.4331 69.48 0.18 0% 0 0% 0 0% 0 0% 0%
20220516 18.5 18.63 17.8 17.88 -2.56% 9833.33% 0% 2374780 0.4298 68.54 0.18 0% 0 0% 0 0% 0 0% 0%
20220513 18.38 18.71 18 18.35 -0.16% 9999.99% 0% 2601149 0.4756 74.9 0.18 0% 0 0% 0 0% 0 0% 0%
20220512 17.62 18.63 17.57 18.38 3.67% 9999.99% 0% 4567750 0.8339 127.25 0.18 0% 0 0% 0 0% 0 0% 0%
20220511 18.08 18.44 17.71 17.73 -2.04% 9750% 0% 4678984 0.8503 129.44 0.18 0% 0 0% 0 0% 0 0% 0%
20220510 17.85 18.46 17.64 18.1 1.12% 9955.56% 0% 3608524 0.6519 101.94 0.18 0% 0 0% 0 0% 0 0% 0%
20220509 17.48 18.08 17.43 17.9 2.4% 9844.44% 0% 2703044 0.4816 75.7 0.18 0% 0 0% 0 0% 0 0% 0%
20220506 16.9 17.71 16.82 17.48 0.46% 9999.99% 0% 2473173 0.4296 69.36 0.17 0% 0 0% 0 0% 0 0% 0%
20220505 16.98 17.52 16.69 17.4 2.84% 9999.99% 0% 2777554 0.4786 79.19 0.17 0% 0 0% 0 0% 0 0% 0%
20220429 16.42 17.27 16.01 16.92 5.22% 9852.94% 0% 3922576 0.6588 109.78 0.17 0% 0 0% 0 0% 0 0% 0%
20220428 16.28 16.5 15.86 16.08 -2.6% 9950% 0% 3097702 0.4985 85.3 0.16 0% 0 0% 0 0% 0 0% 0%
20220427 15.58 16.51 15.51 16.51 2.99% 9999.99% 0% 3273841 0.5242 89.81 0.16 0% 0 0% 0 0% 0 0% 0%
20220426 15.8 16.85 15.6 16.03 1.33% 9918.75% 0% 4225133 0.6893 116.68 0.16 0% 0 0% 0 0% 0 0% 0%
20220425 17.15 17.85 15.6 15.82 -10.82% 9205.88% 0% 5199231 0.879 151.45 0.17 0% 0 0% 0 0% 0 0% 0%
20220422 17.02 17.85 16.7 17.74 3.74% 9999.99% 0% 4326267 0.7442 132.4 0.17 0% 0 0% 0 0% 0 0% 0%
20220421 18.05 18.33 17.06 17.1 -5.16% 9400% 0% 3641716 0.6385 113.27 0.18 0% 0 0% 0 0% 0 0% 0%
20220420 18.3 18.52 17.95 18.03 -1.37% 9916.67% 0% 1756852 0.3198 51.32 0.18 0% 0 0% 0 0% 0 0% 0%
20220419 18.3 18.6 18.12 18.28 -0.92% 9999.99% 0% 1591549 0.2912 42.1 0.18 0% 0 0% 0 0% 0 0% 0%
20220418 17.8 18.45 17.43 18.45 2.79% 9999.99% 0% 2546254 0.462 56.09 0.18 0% 0 0% 0 0% 0 0% 0%
20220415 18.22 18.35 17.87 17.95 -2.34% 9872.22% 0% 2863899 0.5157 57.46 0.18 0% 0 0% 0 0% 0 0% 0%
20220414 18.16 18.44 18 18.38 0.93% 9999.99% 0% 2720272 0.4976 48.88 0.18 0% 0 0% 0 0% 0 0% 0%
20220413 18.82 18.9 18.11 18.21 -3.91% 9999.99% 0% 3285345 0.6051 45.89 0.18 0% 0 0% 0 0% 0 0% 0%
20220412 18.85 19.07 18.25 18.95 0.96% 9873.68% 0% 3154767 0.59 40.53 0.19 0% 0 0% 0 0% 0 0% 0%
20220411 18.75 19.27 18.55 18.77 -0.79% 9778.95% 0% 3731924 0.7054 42.4 0.19 0% 0 0% 0 0% 0 0% 0%
20220408 19.35 19.49 18.85 18.92 -2.52% 9857.89% 0% 3996227 0.7625 43.36 0.19 0% 0 0% 0 0% 0 0% 0%
20220407 20.17 20.17 19.32 19.41 -4.38% 9605% 0% 6251983 1.2235 62.04 0.2 0% 0 0% 0 0% 0 0% 0%
20220401 20.85 20.99 20.11 20.3 -2.82% 9999.99% 0% 4850425 0.9875 43.45 0.2 0% 0 0% 0 0% 0 0% 0%
20220331 20.87 21.56 20.5 20.89 0.48% 9847.62% 0% 7571879 1.5967 62.21 0.21 0% 0 0% 0 0% 0 0% 0%
20220330 21.11 21.29 20.42 20.79 -0.76% 9800% 0% 5613604 1.1688 40.98 0.21 0% 0 0% 0 0% 0 0% 0%
20220329 21.54 21.83 20.79 20.95 -4.12% 9876.19% 0% 8032866 1.6986 54.74 0.21 0% 0 0% 0 0% 0 0% 0%
20220328 26.1 26.65 21.12 21.85 -17.23% 9400% 0% 15219205 3.481 108.34 0.23 0% 0 0% 0 0% 0 0% 0%
20220325 27.2 27.9 26.02 26.4 -2.37% 9677.78% 0% 7272989 1.9553 67.25 0.27 0% 0 0% 0 0% 0 0% 0%
20220324 25.44 27.65 25.27 27.04 5.83% 9999.99% 0% 10057694 2.6615 97.07 0.26 0% 0 0% 0 0% 0 0% 0%
20220323 26.15 26.78 25.41 25.55 -1.92% 9726.92% 0% 6331481 1.6519 65.79 0.26 0% 0 0% 0 0% 0 0% 0%
20220322 28.25 28.58 25.95 26.05 -9.55% 9548.15% 0% 10776211 2.8953 121.04 0.27 0% 0 0% 0 0% 0 0% 0%
20220321 26.4 28.88 25.8 28.8 11.89% 9999.99% 0% 15492381 4.2166 196.28 0.27 0% 0 0% 0 0% 0 0% 0%
20220318 25.57 27.42 24.55 25.74 1.66% 9800% 0% 15262211 3.9354 221.04 0.26 0% 0 0% 0 0% 0 0% 0%
20220317 22.2 26.6 21.75 25.32 14.11% 9999.99% 0% 18184804 4.442 309.92 0.24 0% 0 0% 0 0% 0 0% 0%
20220316 22.6 23.5 20.9 22.19 1% 9986.36% 0% 16543114 3.6809 356.17 0.22 0% 0 0% 0 0% 0 0% 0%
20220315 19.06 22.8 18.7 21.97 15.21% 9999.99% 0% 13188918 2.7844 387.82 0.21 0% 0 0% 0 0% 0 0% 0%
20220311 19.12 19.76 18.85 19.66 2.45% 9999.99% 0% 2141289 0.4129 79.11 0.19 0% 0 0% 0 0% 0 0% 0%
20220310 18.96 19.38 18.82 19.19 2.79% 9999.99% 0% 1500578 0.2883 53.55 0.19 0% 0 0% 0 0% 0 0% 0%
20220309 19.45 19.45 18.22 18.67 -2.81% 9726.32% 0% 1807715 0.3388 60.12 0.19 0% 0 0% 0 0% 0 0% 0%
20220308 20.03 20.37 19.21 19.21 -4.95% 9505% 0% 2089027 0.411 71 0.2 0% 0 0% 0 0% 0 0% 0%
20220307 20.68 20.68 20.11 20.21 -1.27% 9999.99% 0% 2045239 0.4148 72.7 0.2 0% 0 0% 0 0% 0 0% 0%
20220304 20.77 21.13 20.38 20.47 -1.92% 9647.62% 0% 2529432 0.5249 94.08 0.21 0% 0 0% 0 0% 0 0% 0%
20220303 21.15 21.39 20.85 20.87 -1.88% 9838.1% 0% 1946705 0.4099 76.13 0.21 0% 0 0% 0 0% 0 0% 0%
20220302 20.87 21.4 20.71 21.27 1.19% 9999.99% 0% 2134682 0.4498 86.09 0.21 0% 0 0% 0 0% 0 0% 0%
20220301 21.31 21.57 20.85 21.02 -2.05% 9909.52% 0% 2518640 0.5323 107.79 0.21 0% 0 0% 0 0% 0 0% 0%
20220228 21.02 21.66 20.68 21.46 2.78% 9999.99% 0% 3874495 0.8271 178.39 0.21 0% 0 0% 0 0% 0 0% 0%
20220225 20.8 21 20.52 20.88 3.98% 9842.86% 0% 2722892 0.5677 129.33 0.21 0% 0 0% 0 0% 0 0% 0%
20220224 20.35 20.85 19.81 20.08 -1.86% 9940% 0% 2089358 0.4252 100.36 0.2 0% 0 0% 0 0% 0 0% 0%
20220223 20.05 20.55 20.05 20.46 2.15% 9999.99% 0% 1568611 0.3201 80.22 0.2 0% 0 0% 0 0% 0 0% 0%
20220222 20.44 20.63 19.96 20.03 -2.34% 9915% 0% 1491087 0.3003 68.84 0.2 0% 0 0% 0 0% 0 0% 0%
20220221 20.16 20.55 20.16 20.51 1.89% 9999.99% 0% 1240488 0.253 60.09 0.2 0% 0 0% 0 0% 0 0% 0%
20220218 20.01 20.27 19.8 20.13 0.25% 9965% 0% 1432300 0.2873 68.63 0.2 0% 0 0% 0 0% 0 0% 0%
20220217 20.38 20.59 20.03 20.08 -2% 9940% 0% 1445761 0.2933 71.95 0.2 0% 0 0% 0 0% 0 0% 0%
20220216 20.56 20.86 20.41 20.49 0.29% 9657.14% 0% 852232 0.1757 42.32 0.21 0% 0 0% 0 0% 0 0% 0%
20220215 20.21 20.57 20.2 20.43 1.64% 9999.99% 0% 1085363 0.2218 49.48 0.2 0% 0 0% 0 0% 0 0% 0%
20220214 20 20.79 19.9 20.1 -3.83% 9950% 0% 2805132 0.5689 126.52 0.2 0% 0 0% 0 0% 0 0% 0%
20220211 21.62 21.65 20.78 20.9 -3.51% 9852.38% 0% 2099156 0.442 107.34 0.21 0% 0 0% 0 0% 0 0% 0%
20220210 21.79 21.89 21.5 21.66 -0.6% 9745.45% 0% 1420881 0.308 75.41 0.22 0% 0 0% 0 0% 0 0% 0%
20220209 21.55 21.95 21.45 21.79 1.11% 9804.55% 0% 4056502 0.8765 212.41 0.22 0% 0 0% 0 0% 0 0% 0%
20211203 24.66 24.93 24.46 24.53 -0.49% 9712% 0% 520302 0.1285 37.27 0.25 0% 0 0% 0 0% 0 0% 0%
20211202 25.19 25.35 24.45 24.65 -2.07% 9760% 0% 848014 0.2108 59.64 0.25 0% 0 0% 0 0% 0 0% 0%
20211201 25.35 25.47 25.01 25.17 -0.71% 9968% 0% 573488 0.1443 42.11 0.25 0% 0 0% 0 0% 0 0% 0%
20211130 25.49 25.58 25 25.35 -0.59% 9999.99% 0% 1027533 0.2593 77.43 0.25 0% 0 0% 0 0% 0 0% 0%
20211129 25.34 26.14 25.2 25.5 0.63% 9707.69% 0% 897489 0.2298 69.38 0.26 0% 0 0% 0 0% 0 0% 0%
20211126 25.36 25.7 25.19 25.34 -0.43% 9999.99% 0% 835886 0.2121 67.14 0.25 0% 0 0% 0 0% 0 0% 0%
20211125 25.6 25.74 25.19 25.45 -0.16% 9999.99% 0% 698477 0.1778 56.78 0.25 0% 0 0% 0 0% 0 0% 0%
20211124 25.2 25.71 25.03 25.49 1.11% 9999.99% 0% 898676 0.229 71.83 0.25 0% 0 0% 0 0% 0 0% 0%
20211123 24.86 25.39 24.8 25.21 0.48% 9984% 0% 606934 0.1523 52.2 0.25 0% 0 0% 0 0% 0 0% 0%
20211122 24.91 25.3 24.7 25.09 0.72% 9936% 0% 603558 0.1511 55.28 0.25 0% 0 0% 0 0% 0 0% 0%
20211119 24.56 25.52 24.56 24.91 2.34% 9864% 0% 1101729 0.2766 104.25 0.25 0% 0 0% 0 0% 0 0% 0%
20211118 24.55 25.05 24.32 24.34 -0.86% 9636% 0% 673544 0.1663 61.61 0.25 0% 0 0% 0 0% 0 0% 0%
20211117 24.3 24.98 24.29 24.55 1.03% 9720% 0% 612087 0.151 56.39 0.25 0% 0 0% 0 0% 0 0% 0%
20211116 25.15 25.28 24.28 24.3 -2.84% 9620% 0% 1266725 0.3128 118.81 0.25 0% 0 0% 0 0% 0 0% 0%
20211115 24.5 25.33 24.5 25.01 2.5% 9904% 0% 1152000 0.2884 110.29 0.25 0% 0 0% 0 0% 0 0% 0%
20211112 24.32 24.44 23.88 24.4 0.37% 9999.99% 0% 747519 0.1812 66.78 0.24 0% 0 0% 0 0% 0 0% 0%
20211111 23.67 24.59 23.53 24.31 2.7% 9999.99% 0% 904484 0.2191 84.6 0.24 0% 0 0% 0 0% 0 0% 0%
20211110 23.44 23.71 23 23.67 0.38% 9999.99% 0% 516150 0.1212 49.08 0.23 0% 0 0% 0 0% 0 0% 0%
20211109 23.05 23.7 22.86 23.58 2.3% 9999.99% 0% 611227 0.1429 54.19 0.23 0% 0 0% 0 0% 0 0% 0%
20211108 23.08 23.3 22.82 23.05 0% 9921.74% 0% 340200 0.078 29.03 0.23 0% 0 0% 0 0% 0 0% 0%
20211105 22.99 23.79 22.92 23.05 0.22% 9921.74% 0% 1004712 0.2334 80.2 0.23 0% 0 0% 0 0% 0 0% 0%
20211104 23.09 23.44 22.9 23 -0.17% 9900% 0% 387715 0.0893 31.18 0.23 0% 0 0% 0 0% 0 0% 0%
20211103 22.92 23.19 22.7 23.04 1.05% 9917.39% 0% 428150 0.0981 33.28 0.23 0% 0 0% 0 0% 0 0% 0%
20211102 22.54 23.6 22.46 22.8 -0.04% 9813.04% 0% 932894 0.2158 72.69 0.23 0% 0 0% 0 0% 0 0% 0%
20211101 21.78 23.08 21.25 22.81 7.8% 9999.99% 0% 1643649 0.3681 133.51 0.22 0% 0 0% 0 0% 0 0% 0%
20211029 20.72 21.2 20.72 21.16 2.12% 9976.19% 0% 345965 0.0729 28.42 0.21 0% 0 0% 0 0% 0 0% 0%
20211028 21.21 21.45 20.7 20.72 -2.31% 9766.67% 0% 426620 0.0893 33.71 0.21 0% 0 0% 0 0% 0 0% 0%
20211027 22.09 22.13 21.2 21.21 -4.16% 9999.99% 0% 695412 0.1489 57.83 0.21 0% 0 0% 0 0% 0 0% 0%
20211026 22.02 22.26 22 22.13 0.45% 9959.09% 0% 341823 0.0756 31.73 0.22 0% 0 0% 0 0% 0 0% 0%
20211025 22.08 22.15 21.87 22.03 -0.27% 9913.64% 0% 289117 0.0637 27.34 0.22 0% 0 0% 0 0% 0 0% 0%
20211022 22.61 22.61 21.58 22.09 -2.3% 9940.91% 0% 1207508 0.2654 128.41 0.22 0% 0 0% 0 0% 0 0% 0%
20211021 22.8 23.18 22.53 22.61 -1.91% 9730.43% 0% 522873 0.1194 59.53 0.23 0% 0 0% 0 0% 0 0% 0%
20211020 23.12 23.18 22.84 23.05 -0.04% 9921.74% 0% 289540 0.0665 35.52 0.23 0% 0 0% 0 0% 0 0% 0%
20211019 23.12 23.34 23.02 23.06 -0.09% 9926.09% 0% 366619 0.0849 43.66 0.23 0% 0 0% 0 0% 0 0% 0%
20211018 23.89 23.99 22.83 23.08 -3.55% 9934.78% 0% 945967 0.2202 112.8 0.23 0% 0 0% 0 0% 0 0% 0%
20211015 24.38 24.38 23.84 23.93 -1.03% 9870.83% 0% 504561 0.1208 62.8 0.24 0% 0 0% 0 0% 0 0% 0%
20211014 24.13 24.29 23.93 24.18 0.29% 9975% 0% 273741 0.0661 34.25 0.24 0% 0 0% 0 0% 0 0% 0%
20211013 24.29 24.44 23.99 24.11 -0.21% 9945.83% 0% 380615 0.0919 43.38 0.24 0% 0 0% 0 0% 0 0% 0%
20211012 24.68 24.68 24 24.16 -2.11% 9966.67% 0% 489861 0.1186 53.18 0.24 0% 0 0% 0 0% 0 0% 0%
20211011 24.72 24.82 24.34 24.68 0.53% 9772% 0% 245369 0.0602 23.93 0.25 0% 0 0% 0 0% 0 0% 0%
20211008 23.98 24.73 23.81 24.55 3.5% 9999.99% 0% 826239 0.2023 63.51 0.24 0% 0 0% 0 0% 0 0% 0%
20210930 23.65 23.9 23.65 23.72 -0.08% 9783.33% 0% 455469 0.1083 31.84 0.24 0% 0 0% 0 0% 0 0% 0%
20210929 24.32 24.33 23.55 23.74 -2.7% 9791.67% 0% 638354 0.1522 43.02 0.24 0% 0 0% 0 0% 0 0% 0%
20210928 24.59 24.74 24.26 24.4 -0.77% 9999.99% 0% 390965 0.0954 26.61 0.24 0% 0 0% 0 0% 0 0% 0%
20210927 24.92 25.09 24.24 24.59 -1.56% 9736% 0% 711440 0.1754 45.61 0.25 0% 0 0% 0 0% 0 0% 0%
20210924 25.13 25.23 24.92 24.98 -0.44% 9892% 0% 706667 0.1766 44.67 0.25 0% 0 0% 0 0% 0 0% 0%
20210923 25.32 25.6 25.03 25.09 -0.91% 9936% 0% 867816 0.2195 51.72 0.25 0% 0 0% 0 0% 0 0% 0%
20210922 25.57 25.98 24.88 25.32 -1.48% 9999.99% 0% 643027 0.163 38.54 0.25 0% 0 0% 0 0% 0 0% 0%
20210917 25.45 25.98 25.21 25.7 1.3% 9784.62% 0% 834822 0.2136 47.48 0.26 0% 0 0% 0 0% 0 0% 0%
20210916 25.74 27.17 25.3 25.37 -0.86% 9657.69% 0% 2457653 0.6433 144.34 0.26 0% 0 0% 0 0% 0 0% 0%
20210915 26.57 26.58 25.45 25.59 -3.07% 9742.31% 0% 1482051 0.3805 91.13 0.26 0% 0 0% 0 0% 0 0% 0%
20210914 26.62 27.12 26.26 26.4 -0.9% 9677.78% 0% 797407 0.2117 50.86 0.27 0% 0 0% 0 0% 0 0% 0%
20210913 26.75 26.83 26.28 26.64 0.41% 9766.67% 0% 703276 0.1869 42.85 0.27 0% 0 0% 0 0% 0 0% 0%
20210910 26.73 27.15 26.51 26.53 -1.19% 9725.93% 0% 1083801 0.2897 63.4 0.27 0% 0 0% 0 0% 0 0% 0%
20210909 27 27.3 26.71 26.85 -1.1% 9844.44% 0% 648508 0.1746 37.1 0.27 0% 0 0% 0 0% 0 0% 0%
20210908 27.58 27.68 26.91 27.15 -1.56% 9955.56% 0% 936141 0.2544 52.04 0.27 0% 0 0% 0 0% 0 0% 0%
20210907 27.9 27.9 27.25 27.58 -0.14% 9999.99% 0% 668812 0.1834 38.14 0.27 0% 0 0% 0 0% 0 0% 0%
20210906 26.85 27.77 26.85 27.62 2.94% 9999.99% 0% 1288788 0.3543 72.23 0.27 0% 0 0% 0 0% 0 0% 0%
20210729 26.17 26.2 25.62 25.83 0.51% 9834.62% 0% 813146 0.2108 43.16 0.26 0% 0 0% 0 0% 0 0% 0%
20210728 25.68 26.22 25.02 25.7 -0.04% 9784.62% 0% 829915 0.2125 42.3 0.26 0% 0 0% 0 0% 0 0% 0%
20210727 25.99 26.58 25.69 25.71 -1.08% 9788.46% 0% 815391 0.2121 41.98 0.26 0% 0 0% 0 0% 0 0% 0%
20210726 26.77 26.8 25.7 25.99 -3.17% 9896.15% 0% 954629 0.2497 46.59 0.26 0% 0 0% 0 0% 0 0% 0%
20210723 27.4 27.46 26.81 26.84 -2.04% 9840.74% 0% 1080139 0.2917 54.03 0.27 0% 0 0% 0 0% 0 0% 0%
20210722 28.1 28.1 27.31 27.4 -2.18% 9999.99% 0% 1233139 0.3385 61.54 0.27 0% 0 0% 0 0% 0 0% 0%
20210721 28 28.45 28 28.01 -0.28% 9903.57% 0% 863652 0.2434 45.02 0.28 0% 0 0% 0 0% 0 0% 0%
20210720 27.82 28.58 27.79 28.09 1.04% 9932.14% 0% 593385 0.1671 31.34 0.28 0% 0 0% 0 0% 0 0% 0%
20210719 27.73 28.12 27.51 27.8 -0.5% 9828.57% 0% 645568 0.1794 31.72 0.28 0% 0 0% 0 0% 0 0% 0%
20210716 28.1 28.52 27.7 27.94 -0.78% 9878.57% 0% 817139 0.2283 39.5 0.28 0% 0 0% 0 0% 0 0% 0%
20210715 29.05 29.12 28.01 28.16 -3.23% 9957.14% 0% 1183490 0.3351 57.23 0.28 0% 0 0% 0 0% 0 0% 0%
20210714 28.56 29.26 28.56 29.1 0.76% 9934.48% 0% 900804 0.2615 41.69 0.29 0% 0 0% 0 0% 0 0% 0%
20210713 29.01 29.2 28.62 28.88 -0.38% 9858.62% 0% 660729 0.1903 30.04 0.29 0% 0 0% 0 0% 0 0% 0%
20210712 28.41 29.33 28.4 28.99 1.19% 9896.55% 0% 1058035 0.3057 49.43 0.29 0% 0 0% 0 0% 0 0% 0%
20210709 27.96 28.95 27.88 28.65 2.47% 9779.31% 0% 1517328 0.4334 66.79 0.29 0% 0 0% 0 0% 0 0% 0%
20210708 27.95 28 27.57 27.96 0.22% 9885.71% 0% 1022544 0.2837 42.97 0.28 0% 0 0% 0 0% 0 0% 0%
20210707 27.64 28.35 27.29 27.9 0.9% 9864.29% 0% 834102 0.233 35.11 0.28 0% 0 0% 0 0% 0 0% 0%
20210706 28.1 28.33 27.16 27.65 -2.78% 9775% 0% 1770095 0.4896 71.62 0.28 0% 0 0% 0 0% 0 0% 0%
20210705 28.92 29.26 28.06 28.44 -1.66% 9999.99% 0% 1187133 0.3382 47.77 0.28 0% 0 0% 0 0% 0 0% 0%
20210702 29.82 29.82 28.76 28.92 -3.12% 9872.41% 0% 1163591 0.3373 46.75 0.29 0% 0 0% 0 0% 0 0% 0%
20210701 29.27 30.58 28.72 29.85 2.93% 9850% 0% 2230645 0.6677 94.47 0.3 0% 0 0% 0 0% 0 0% 0%
20210630 30.03 30.16 28.71 29 -2.32% 9900% 0% 1563085 0.4572 69.75 0.29 0% 0 0% 0 0% 0 0% 0%
20210629 30.7 31.26 29.63 29.69 -3.29% 9796.67% 0% 1598624 0.4814 76.21 0.3 0% 0 0% 0 0% 0 0% 0%
20210628 30.11 31.19 30.09 30.7 1.96% 9803.23% 0% 1810038 0.5564 87.08 0.31 0% 0 0% 0 0% 0 0% 0%
20210625 31.48 31.48 29.97 30.11 -3.52% 9936.67% 0% 1874141 0.5691 91.49 0.3 0% 0 0% 0 0% 0 0% 0%
20210624 31.66 32.17 30.9 31.21 -1.36% 9967.74% 0% 1097614 0.3448 57.09 0.31 0% 0 0% 0 0% 0 0% 0%
20210623 31.78 32.81 31.47 31.64 -1.19% 9787.5% 0% 1524238 0.487 76.03 0.32 0% 0 0% 0 0% 0 0% 0%
20210622 30.6 32.4 30.4 32.02 5.33% 9906.25% 0% 2519085 0.7968 122.43 0.32 0% 0 0% 0 0% 0 0% 0%
20210621 30.35 30.75 30.02 30.4 0.33% 9999.99% 0% 1200939 0.3648 59.57 0.3 0% 0 0% 0 0% 0 0% 0%
20210618 30.09 30.74 30.03 30.3 0.7% 9999.99% 0% 824937 0.2506 40.09 0.3 0% 0 0% 0 0% 0 0% 0%
20210617 30.31 30.77 29.94 30.09 -0.66% 9930% 0% 904114 0.2729 39.5 0.3 0% 0 0% 0 0% 0 0% 0%
20210616 30.75 31.02 30.01 30.29 -1.94% 9996.67% 0% 865205 0.2631 32.23 0.3 0% 0 0% 0 0% 0 0% 0%
20210615 30.5 31.39 29.26 30.89 0.65% 9999.99% 0% 1818498 0.5508 59.07 0.3 0% 0 0% 0 0% 0 0% 0%
20210611 31.82 31.89 30.46 30.69 -3.76% 9800% 0% 1832205 0.5657 57.5 0.31 0% 0 0% 0 0% 0 0% 0%
20210610 32.4 32.69 31.8 31.89 -1.76% 9865.63% 0% 1386932 0.4439 41.48 0.32 0% 0 0% 0 0% 0 0% 0%
20210609 31.3 32.58 30.44 32.46 3.84% 9999.99% 0% 2335837 0.7344 65.36 0.31 0% 0 0% 0 0% 0 0% 0%
20210608 32.1 32.46 30.9 31.26 -3.25% 9668.75% 0% 1992049 0.6288 55.55 0.32 0% 0 0% 0 0% 0 0% 0%
20210607 31.78 32.84 31.49 32.31 1.54% 9996.88% 0% 1552984 0.5002 41.52 0.32 0% 0 0% 0 0% 0 0% 0%
20210604 31.9 32.39 31.51 31.82 -0.5% 9843.75% 0% 1959263 0.6243 50.99 0.32 0% 0 0% 0 0% 0 0% 0%
20210603 32.63 33.34 31.97 31.98 -1.45% 9590.91% 0% 2822952 0.9254 72.56 0.33 0% 0 0% 0 0% 0 0% 0%
20210602 35.18 35.95 32.22 32.45 -8.67% 9444.12% 0% 4169914 1.4154 109.56 0.34 0% 0 0% 0 0% 0 0% 0%
20210601 36.98 37.44 34.56 35.53 -3.45% 9769.44% 0% 3656782 1.3078 101.27 0.36 0% 0 0% 0 0% 0 0% 0%
20210531 37.66 37.66 36.1 36.8 0% 9845.95% 0% 2772268 1.019 74.11 0.37 0% 0 0% 0 0% 0 0% 0%
20210528 35.7 37.57 35.53 36.8 3.11% 9845.95% 0% 3509608 1.2924 91.07 0.37 0% 0 0% 0 0% 0 0% 0%
20210527 35.1 36.35 34.28 35.69 1.68% 9999.99% 0% 2317374 0.8207 59.77 0.35 0% 0 0% 0 0% 0 0% 0%
20210526 35.72 36.42 34.91 35.25 -2.54% 9971.43% 0% 2150658 0.7605 55.86 0.35 0% 0 0% 0 0% 0 0% 0%
20210525 35.18 36.34 34.72 36.17 4.72% 9947.22% 0% 3706770 1.3247 97.09 0.36 0% 0 0% 0 0% 0 0% 0%
20210524 34.22 35.18 33.71 34.54 0.76% 9999.99% 0% 1968308 0.6764 50.2 0.34 0% 0 0% 0 0% 0 0% 0%
20210521 35.5 36.31 34.1 34.28 -4.8% 9694.29% 0% 3322345 1.1562 81.52 0.35 0% 0 0% 0 0% 0 0% 0%
20210520 35.6 37.28 35.55 36.01 -0.47% 9632.43% 0% 3135144 1.1455 75.97 0.37 0% 0 0% 0 0% 0 0% 0%
20210519 36.73 37.4 36.03 36.18 -2.37% 9678.38% 0% 4353468 1.5924 100.58 0.37 0% 0 0% 0 0% 0 0% 0%
20210518 33.01 38.13 32.55 37.06 11.29% 9999.99% 0% 6538546 2.338 138.03 0.36 0% 0 0% 0 0% 0 0% 0%
20210517 32.06 34.46 30.69 33.3 3.19% 9990.91% 0% 3870248 1.2589 76.12 0.33 0% 0 0% 0 0% 0 0% 0%
20210514 31.27 32.8 31.11 32.27 3.03% 9984.38% 0% 2749244 0.8864 49.77 0.32 0% 0 0% 0 0% 0 0% 0%
20210513 30.89 32.66 30.82 31.32 0.64% 9687.5% 0% 2155566 0.6867 34.76 0.32 0% 0 0% 0 0% 0 0% 0%
20210512 30.32 31.58 30.31 31.12 0.45% 9938.71% 0% 2360306 0.7342 36.85 0.31 0% 0 0% 0 0% 0 0% 0%
20210511 33.49 34.15 30.5 30.98 -7.05% 9581.25% 0% 3542997 1.1256 56.58 0.32 0% 0 0% 0 0% 0 0% 0%
20210510 31.68 34.49 31.68 33.33 5.64% 9999.99% 0% 3939086 1.3184 67.71 0.33 0% 0 0% 0 0% 0 0% 0%
20210507 34.31 34.6 31.4 31.55 -8.15% 9759.38% 0% 5857937 1.8959 100.74 0.32 0% 0 0% 0 0% 0 0% 0%
20210506 35.5 35.8 33.5 34.35 -1.52% 9999.99% 0% 4879150 1.6813 96.08 0.34 0% 0 0% 0 0% 0 0% 0%
20210430 32.57 36.5 32.51 34.88 7.13% 9865.71% 0% 7458695 2.5857 163.12 0.35 0% 0 0% 0 0% 0 0% 0%
20210429 33.8 34.64 32.36 32.56 -2.66% 9766.67% 0% 5305801 1.7734 132.51 0.33 0% 0 0% 0 0% 0 0% 0%
20210428 32.32 34.95 31.16 33.45 1.06% 9999.99% 0% 7781697 2.5846 221.29 0.33 0% 0 0% 0 0% 0 0% 0%
20210427 29.32 33.97 28.4 33.1 13.16% 9999.99% 0% 8677575 2.7135 291.37 0.31 0% 0 0% 0 0% 0 0% 0%
20210426 27.65 29.54 27.5 29.25 6.4% 9986.21% 0% 4772701 1.3795 203.4 0.29 0% 0 0% 0 0% 0 0% 0%
20210423 28.38 28.38 27.41 27.49 -3% 9717.86% 0% 2160406 0.5999 104.27 0.28 0% 0 0% 0 0% 0 0% 0%
20210422 27.14 28.57 27.14 28.34 2.64% 9999.99% 0% 2896300 0.8114 156.08 0.28 0% 0 0% 0 0% 0 0% 0%
20210421 28.2 28.78 27 27.61 -3.76% 9760.71% 0% 2704271 0.7573 164.39 0.28 0% 0 0% 0 0% 0 0% 0%
20210416 25.14 26.95 25.13 26.34 4.77% 9999.99% 0% 2835847 0.7472 182.47 0.26 0% 0 0% 0 0% 0 0% 0%
20210415 25.39 25.47 25.05 25.14 -1.26% 9956% 0% 919738 0.2316 62.86 0.25 0% 0 0% 0 0% 0 0% 0%
20210414 25.26 25.64 25.26 25.46 0.24% 9999.99% 0% 951176 0.2421 66.24 0.25 0% 0 0% 0 0% 0 0% 0%
20210413 25.29 25.73 25.13 25.4 0.04% 9669.23% 0% 993157 0.2534 66.91 0.26 0% 0 0% 0 0% 0 0% 0%
20210412 25.88 25.89 25.25 25.39 -1.89% 9665.38% 0% 958744 0.2445 68.29 0.26 0% 0 0% 0 0% 0 0% 0%
20210409 26.24 26.46 25.82 25.88 -0.92% 9853.85% 0% 1119503 0.2923 79.1 0.26 0% 0 0% 0 0% 0 0% 0%
20210408 25.76 26.69 25.75 26.12 1.36% 9946.15% 0% 2008608 0.5302 138.33 0.26 0% 0 0% 0 0% 0 0% 0%
20210407 25.72 25.8 25.42 25.77 0.51% 9811.54% 0% 844829 0.2166 60.29 0.26 0% 0 0% 0 0% 0 0% 0%
20210406 25.53 25.73 25.39 25.64 0.43% 9761.54% 0% 826418 0.2113 56.6 0.26 0% 0 0% 0 0% 0 0% 0%
20210402 25.1 25.55 25.09 25.53 1.75% 9999.99% 0% 1275016 0.3237 77.59 0.25 0% 0 0% 0 0% 0 0% 0%
20210401 25.35 25.36 24.98 25.09 -0.87% 9936% 0% 1325848 0.3331 72.36 0.25 0% 0 0% 0 0% 0 0% 0%
20210330 25.68 25.69 25.37 25.49 -0.51% 9999.99% 0% 701283 0.1785 32.38 0.25 0% 0 0% 0 0% 0 0% 0%
20210329 26 26 25.36 25.62 -1.16% 9753.85% 0% 1097034 0.281 32.76 0.26 0% 0 0% 0 0% 0 0% 0%
20210326 25.65 26.05 25.58 25.92 1.21% 9869.23% 0% 840028 0.2173 0.95 0.26 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