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. 天禾股份002999
    4. 返回上一页 刷新
股票代码（例：sz002999）       526条   (进入天禾股份股票专站) 天禾股份股票成本分析
相关股票: 中国石化  万华化学  荣盛石化  宝丰能源  恒力石化  盐湖股份  东方盛虹  华鲁恒升  恩捷股份  中国巨石  新奥股份  天赐材料  卫星化学  广汇能源  国投资本  龙佰集团  珀莱雅  巨化股份  贝泰妮  石化油服  赛轮轮胎  三棵树  桐昆股份  藏格矿业  华峰化学  君正集团  淮北矿业  中材科技  宏发股份  中伟股份  上海石化  新宙邦  云天化  永泰能源  雅克科技  浙江龙盛  玲珑轮胎  昊华科技  蓝晓科技  国瓷材料  扬农化工  恒逸石化  亚钾国际  
相关股吧: 600028股吧 600309股吧 002493股吧 600989股吧 600346股吧 000792股吧 000301股吧 600426股吧 002812股吧 600176股吧 600803股吧 002709股吧 002648股吧 600256股吧 600061股吧 002601股吧 603605股吧 600160股吧 300957股吧 600871股吧 601058股吧 603737股吧 601233股吧 000408股吧 002064股吧 601216股吧 600985股吧 002080股吧 600885股吧 300919股吧 600688股吧 300037股吧 600096股吧 600157股吧 002409股吧 600352股吧 601966股吧 600378股吧 300487股吧 300285股吧 600486股吧 000703股吧 000893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 7.42 7.61 7.42 7.59 2.02% 0.4% 0% 57680 0.4363 92.49 7.56 0% 0 0% 0 0% 0 0% 0%
20230927 7.43 7.52 7.33 7.44 0.27% 0.13% 0% 61623 0.4579 96.33 7.43 0% 0 0% 0 0% 0 0% 0%
20230926 7.58 7.58 7.41 7.42 -2.11% -0.54% 0% 56993 0.4249 89.62 7.46 0% 0 0% 0 0% 0 0% 0%
20230925 7.69 7.73 7.53 7.58 -1.43% 0% 0% 56362 0.4275 90.52 7.58 0% 0 0% 0 0% 0 0% 0%
20230922 7.54 7.7 7.49 7.69 2.4% 0.79% 0% 58565 0.4468 91.93 7.63 0% 0 0% 0 0% 0 0% 0%
20230921 7.6 7.65 7.48 7.51 -1.18% -0.4% 0% 47022 0.3547 72.33 7.54 0% 0 0% 0 0% 0 0% 0%
20230920 7.63 7.71 7.58 7.6 -0.91% -0.52% 0% 46339 0.3541 67.45 7.64 0% 0 0% 0 0% 0 0% 0%
20230919 7.72 7.79 7.63 7.67 -1.29% -0.39% 0% 53418 0.4114 74.72 7.7 0% 0 0% 0 0% 0 0% 0%
20230918 7.65 7.8 7.56 7.77 1.44% 0.39% 0% 57375 0.4442 75.78 7.74 0% 0 0% 0 0% 0 0% 0%
20230915 7.65 7.76 7.6 7.66 0.39% -0.13% 0% 55507 0.4259 61.79 7.67 0% 0 0% 0 0% 0 0% 0%
20230914 7.7 7.71 7.57 7.63 -1.04% 0.13% 0% 63961 0.4876 66.46 7.62 0% 0 0% 0 0% 0 0% 0%
20230913 7.77 7.79 7.63 7.71 -0.64% 0.13% 0% 57508 0.4428 57.36 7.7 0% 0 0% 0 0% 0 0% 0%
20230912 7.82 7.86 7.74 7.76 -1.27% -0.26% 0% 51627 0.4015 47.66 7.78 0% 0 0% 0 0% 0 0% 0%
20230911 7.72 7.87 7.7 7.86 1.55% 0.77% 0% 70764 0.5523 58.1 7.8 0% 0 0% 0 0% 0 0% 0%
20230908 7.77 7.91 7.73 7.74 -0.77% -0.51% 0% 62920 0.4896 44.33 7.78 0% 0 0% 0 0% 0 0% 0%
20230907 7.94 8.03 7.79 7.8 -1.89% -1.02% 0% 87856 0.6923 53.31 7.88 0% 0 0% 0 0% 0 0% 0%
20230906 7.94 7.98 7.85 7.95 0% 0.63% 0% 74670 0.5901 40.25 7.9 0% 0 0% 0 0% 0 0% 0%
20230905 7.96 8.03 7.86 7.95 -0.75% 0.25% 0% 96974 0.7687 46.85 7.93 0% 0 0% 0 0% 0 0% 0%
20230904 7.65 8.03 7.63 8.01 4.03% 1.65% 0% 188468 1.4849 74.42 7.88 0% 0 0% 0 0% 0 0% 0%
20230901 7.62 7.71 7.52 7.7 1.05% 0.52% 0% 111889 0.8571 41.38 7.66 0% 0 0% 0 0% 0 0% 0%
20230831 7.7 7.74 7.53 7.62 -1.3% 0.26% 0% 112597 0.8559 36.79 7.6 0% 0 0% 0 0% 0 0% 0%
20230830 7.6 7.83 7.59 7.72 0.26% 0% 0% 146982 1.1353 41.84 7.72 0% 0 0% 0 0% 0 0% 0%
20230829 7.37 7.7 7.36 7.7 4.05% 1.05% 0% 194739 1.483 45.45 7.62 0% 0 0% 0 0% 0 0% 0%
20230828 7.51 7.7 7.39 7.4 1.79% -1.99% 0% 276218 2.085 63.75 7.55 0% 0 0% 0 0% 0 0% 0%
20230825 7.81 7.88 7.21 7.27 -9.13% -3.32% 0% 323457 2.4339 79.53 7.52 0% 0 0% 0 0% 0 0% 0%
20230824 8.25 8.31 7.77 8 -3.5% 0.38% 0% 298164 2.3757 83.4 7.97 0% 0 0% 0 0% 0 0% 0%
20230823 8.43 8.55 8.26 8.29 -2.24% -0.84% 0% 281269 2.3524 88.95 8.36 0% 0 0% 0 0% 0 0% 0%
20230822 8.57 8.68 8.34 8.48 -2.86% 0.36% 0% 512085 4.3288 177.44 8.45 0% 0 0% 0 0% 0 0% 0%
20230821 8.08 8.73 8.03 8.73 9.95% 1.99% 0% 266471 2.28 109.84 8.56 0% 0 0% 0 0% 0 0% 0%
20230818 8.4 8.49 7.9 7.94 -5.36% -2.34% 0% 420680 3.4214 179.1 8.13 0% 0 0% 0 0% 0 0% 0%
20230817 8.37 9.04 8.3 8.39 -1.76% -2.21% 0% 549197 4.7116 293.01 8.58 0% 0 0% 0 0% 0 0% 0%
20230816 8.39 8.7 8.25 8.54 3.64% 1.07% 0% 763933 6.4561 550.96 8.45 0% 0 0% 0 0% 0 0% 0%
20230815 7.52 8.24 7.52 8.24 10.01% 0.98% 0% 191516 1.5627 277.01 8.16 0% 0 0% 0 0% 0 0% 0%
20230814 7.44 7.49 7.37 7.49 0.13% 0.67% 0% 26302 0.1957 41.31 7.44 0% 0 0% 0 0% 0 0% 0%
20230811 7.61 7.64 7.48 7.48 -1.97% -0.93% 0% 42091 0.3178 61 7.55 0% 0 0% 0 0% 0 0% 0%
20230810 7.52 7.64 7.51 7.63 1.46% 0.53% 0% 40884 0.3104 62.16 7.59 0% 0 0% 0 0% 0 0% 0%
20230809 7.57 7.61 7.5 7.52 -1.7% -0.27% 0% 39630 0.2989 56.79 7.54 0% 0 0% 0 0% 0 0% 0%
20230808 7.71 7.73 7.43 7.65 -1.29% 1.06% 0% 87112 0.6598 107.51 7.57 0% 0 0% 0 0% 0 0% 0%
20230807 7.6 7.77 7.6 7.75 1.97% 0.65% 0% 77374 0.5958 97.72 7.7 0% 0 0% 0 0% 0 0% 0%
20230804 7.7 7.76 7.58 7.6 -1.17% -0.52% 0% 50692 0.3873 62.1 7.64 0% 0 0% 0 0% 0 0% 0%
20230803 7.67 7.73 7.63 7.69 -0.26% 0.13% 0% 43479 0.3338 46.16 7.68 0% 0 0% 0 0% 0 0% 0%
20230802 7.77 7.78 7.67 7.71 -0.77% 0% 0% 42825 0.33 44.49 7.71 0% 0 0% 0 0% 0 0% 0%
20230801 7.78 7.94 7.72 7.77 -0.51% -0.38% 0% 74456 0.5806 76.52 7.8 0% 0 0% 0 0% 0 0% 0%
20230731 7.71 7.82 7.7 7.81 1.69% 0.26% 0% 82040 0.6388 85.6 7.79 0% 0 0% 0 0% 0 0% 0%
20230728 7.66 7.7 7.61 7.68 0.13% 0.26% 0% 50816 0.3895 54.95 7.66 0% 0 0% 0 0% 0 0% 0%
20230727 7.76 7.78 7.64 7.67 -1.92% -0.52% 0% 76099 0.5864 81.45 7.71 0% 0 0% 0 0% 0 0% 0%
20230726 7.75 7.91 7.66 7.82 1.3% 0.26% 0% 112331 0.8762 126.89 7.8 0% 0 0% 0 0% 0 0% 0%
20230725 7.69 7.8 7.69 7.72 0.65% -0.26% 0% 84017 0.6501 99.97 7.74 0% 0 0% 0 0% 0 0% 0%
20230724 7.72 7.72 7.52 7.67 -1.03% 0.39% 0% 101123 0.7727 123.15 7.64 0% 0 0% 0 0% 0 0% 0%
20230721 7.63 8.01 7.61 7.75 1.17% -1.02% 0% 177354 1.3886 228.1 7.83 0% 0 0% 0 0% 0 0% 0%
20230720 7.65 7.75 7.63 7.66 0.13% -0.39% 0% 70790 0.5447 95.44 7.69 0% 0 0% 0 0% 0 0% 0%
20230719 7.62 7.7 7.55 7.65 0.26% 0% 0% 71093 0.5436 99.65 7.65 0% 0 0% 0 0% 0 0% 0%
20230718 7.65 7.74 7.54 7.63 0.39% 0% 0% 65568 0.5004 95.46 7.63 0% 0 0% 0 0% 0 0% 0%
20230717 7.53 7.6 7.49 7.6 0.26% 0.53% 0% 37069 0.2801 56.87 7.56 0% 0 0% 0 0% 0 0% 0%
20230714 7.5 7.64 7.47 7.58 1.07% 0.13% 0% 65393 0.4952 100.04 7.57 0% 0 0% 0 0% 0 0% 0%
20230713 7.45 7.53 7.45 7.5 0.67% 0.13% 0% 37900 0.2837 59.04 7.49 0% 0 0% 0 0% 0 0% 0%
20230712 7.5 7.57 7.44 7.45 -0.8% -0.67% 0% 53822 0.4034 79.04 7.5 0% 0 0% 0 0% 0 0% 0%
20230711 7.58 7.6 7.46 7.51 -0.92% 0.13% 0% 48514 0.3638 80.94 7.5 0% 0 0% 0 0% 0 0% 0%
20230710 7.53 7.64 7.49 7.58 0.26% 0.13% 0% 75619 0.5727 116.61 7.57 0% 0 0% 0 0% 0 0% 0%
20230707 7.4 7.67 7.33 7.56 2.02% 0.4% 0% 134514 1.013 221.28 7.53 0% 0 0% 0 0% 0 0% 0%
20230706 7.34 7.44 7.33 7.41 0.27% 0.14% 0% 39480 0.292 93.8 7.4 0% 0 0% 0 0% 0 0% 0%
20230705 7.37 7.44 7.34 7.39 0.27% -0.14% 0% 45169 0.3343 88.65 7.4 0% 0 0% 0 0% 0 0% 0%
20230704 7.39 7.39 7.34 7.37 -0.27% 0.14% 0% 29557 0.2176 71.6 7.36 0% 0 0% 0 0% 0 0% 0%
20230703 7.32 7.42 7.32 7.39 0.96% 0.14% 0% 44656 0.3295 105.05 7.38 0% 0 0% 0 0% 0 0% 0%
20230630 7.18 7.33 7.18 7.32 1.67% 0.41% 0% 52486 0.3827 124.93 7.29 0% 0 0% 0 0% 0 0% 0%
20230629 7.21 7.26 7.19 7.2 -0.55% -0.41% 0% 32575 0.2354 76.66 7.23 0% 0 0% 0 0% 0 0% 0%
20230628 7.22 7.27 7.09 7.24 0.42% 0.98% 0% 39256 0.2814 91.02 7.17 0% 0 0% 0 0% 0 0% 0%
20230627 7.07 7.21 7.07 7.21 1.55% 0.42% 0% 33443 0.2401 74.18 7.18 0% 0 0% 0 0% 0 0% 0%
20230626 7.14 7.18 7.08 7.1 -0.84% -0.14% 0% 32796 0.2332 67.86 7.11 0% 0 0% 0 0% 0 0% 0%
20230621 7.23 7.29 7.15 7.16 -1.38% -0.83% 0% 29861 0.2156 61.12 7.22 0% 0 0% 0 0% 0 0% 0%
20230620 7.33 7.33 7.23 7.26 -1.09% 0% 0% 37871 0.2751 75.49 7.26 0% 0 0% 0 0% 0 0% 0%
20230619 7.32 7.43 7.31 7.34 0.55% -0.14% 0% 43843 0.3224 82.06 7.35 0% 0 0% 0 0% 0 0% 0%
20230616 7.25 7.32 7.24 7.3 0.69% 0.14% 0% 43990 0.3209 81.2 7.29 0% 0 0% 0 0% 0 0% 0%
20230615 7.27 7.27 7.18 7.25 -0.28% 0.42% 0% 34484 0.2489 61.25 7.22 0% 0 0% 0 0% 0 0% 0%
20230614 7.25 7.33 7.17 7.27 0.28% 0.14% 0% 53466 0.3883 92.03 7.26 0% 0 0% 0 0% 0 0% 0%
20230613 7.27 7.3 7.22 7.25 -0.14% 0% 0% 32775 0.2375 55.92 7.25 0% 0 0% 0 0% 0 0% 0%
20230612 7.26 7.28 7.12 7.26 0.14% 0.97% 0% 57076 0.4106 86.91 7.19 0% 0 0% 0 0% 0 0% 0%
20230609 7.35 7.35 7.21 7.25 -1.49% -0.14% 0% 60562 0.4399 77.73 7.26 0% 0 0% 0 0% 0 0% 0%
20230608 7.33 7.47 7.32 7.36 0% -0.54% 0% 44721 0.3308 53.49 7.4 0% 0 0% 0 0% 0 0% 0%
20230607 7.38 7.4 7.28 7.36 -0.27% 0.41% 0% 45503 0.3336 46.84 7.33 0% 0 0% 0 0% 0 0% 0%
20230606 7.59 7.6 7.37 7.38 -2.51% -0.81% 0% 75308 0.5601 63.09 7.44 0% 0 0% 0 0% 0 0% 0%
20230605 7.74 7.74 7.64 7.67 -0.65% 0% 0% 47008 0.3605 31.4 7.67 0% 0 0% 0 0% 0 0% 0%
20230602 7.65 7.72 7.65 7.72 0.39% 0.26% 0% 57972 0.4462 32.33 7.7 0% 0 0% 0 0% 0 0% 0%
20230601 7.68 7.75 7.61 7.69 0.52% 0% 0% 55174 0.4242 29.6 7.69 0% 0 0% 0 0% 0 0% 0%
20230531 7.67 7.75 7.63 7.65 -0.78% -0.26% 0% 55455 0.4256 29.5 7.67 0% 0 0% 0 0% 0 0% 0%
20230530 7.77 7.78 7.63 7.71 -2.16% 0.26% 0% 94375 0.7262 51.39 7.69 0% 0 0% 0 0% 0 0% 0%
20230529 7.63 8.03 7.58 7.88 2.87% 0.77% 0% 173571 1.3571 99.59 7.82 0% 0 0% 0 0% 0 0% 0%
20230526 7.89 7.89 7.58 7.66 -2.92% 0.13% 0% 125375 0.9591 76.36 7.65 0% 0 0% 0 0% 0 0% 0%
20230525 8.07 8.07 7.8 7.89 -2.59% -0.25% 0% 159109 1.2591 105.25 7.91 0% 0 0% 0 0% 0 0% 0%
20230524 8.24 8.54 7.86 8.1 -3.57% -0.12% 0% 257731 2.0906 189.02 8.11 0% 0 0% 0 0% 0 0% 0%
20230523 8.14 8.86 8.03 8.4 0.72% -1.06% 0% 371532 3.1546 341.6 8.49 0% 0 0% 0 0% 0 0% 0%
20230522 7.79 8.43 7.76 8.34 8.59% 2.21% 0% 328394 2.6784 421.4 8.16 0% 0 0% 0 0% 0 0% 0%
20230519 7.72 7.74 7.56 7.68 -0.39% 0.26% 0% 45588 0.3491 86.71 7.66 0% 0 0% 0 0% 0 0% 0%
20230518 7.86 7.86 7.68 7.71 -2.03% -0.39% 0% 69121 0.5353 132.41 7.74 0% 0 0% 0 0% 0 0% 0%
20230517 7.62 7.95 7.62 7.87 2.74% 0.38% 0% 93798 0.7354 192.1 7.84 0% 0 0% 0 0% 0 0% 0%
20230516 7.74 7.74 7.65 7.66 -1.16% -0.26% 0% 29177 0.2241 64.54 7.68 0% 0 0% 0 0% 0 0% 0%
20230515 7.62 7.76 7.57 7.75 1.17% 1.04% 0% 37523 0.2878 75.03 7.67 0% 0 0% 0 0% 0 0% 0%
20230510 7.6 7.76 7.56 7.73 1.58% 0.39% 0% 47701 0.3674 78.38 7.7 0% 0 0% 0 0% 0 0% 0%
20230509 7.75 7.75 7.58 7.61 -2.06% -0.65% 0% 46934 0.3594 87.9 7.66 0% 0 0% 0 0% 0 0% 0%
20230508 7.69 7.78 7.69 7.77 0.52% 0.39% 0% 34144 0.2643 61.22 7.74 0% 0 0% 0 0% 0 0% 0%
20230505 7.79 7.8 7.65 7.73 -1.02% 0.26% 0% 36231 0.2792 63.41 7.71 0% 0 0% 0 0% 0 0% 0%
20230504 7.76 7.86 7.72 7.81 0.39% 0.13% 0% 41359 0.3227 73.94 7.8 0% 0 0% 0 0% 0 0% 0%
20230428 7.62 7.78 7.58 7.78 2.64% 0.78% 0% 43123 0.3329 75.49 7.72 0% 0 0% 0 0% 0 0% 0%
20230427 7.6 7.67 7.53 7.58 -0.52% -0.39% 0% 40908 0.3112 70.11 7.61 0% 0 0% 0 0% 0 0% 0%
20230426 7.5 7.65 7.49 7.62 1.2% 0.4% 0% 48755 0.37 82.51 7.59 0% 0 0% 0 0% 0 0% 0%
20230425 7.65 7.69 7.38 7.53 -1.7% 0.4% 0% 76500 0.5735 128.03 7.5 0% 0 0% 0 0% 0 0% 0%
20230424 7.67 7.74 7.52 7.66 -0.13% 0.13% 0% 54354 0.4156 97.21 7.65 0% 0 0% 0 0% 0 0% 0%
20230421 7.82 7.89 7.67 7.67 -1.79% -1.41% 0% 63495 0.4941 110.61 7.78 0% 0 0% 0 0% 0 0% 0%
20230420 8.11 8.11 7.76 7.81 -3.46% -0.26% 0% 75121 0.5885 137.02 7.83 0% 0 0% 0 0% 0 0% 0%
20230419 8.11 8.16 8.05 8.09 -0.74% 0% 0% 44205 0.3574 88.3 8.09 0% 0 0% 0 0% 0 0% 0%
20230418 8.27 8.27 8.14 8.15 -1.21% -0.24% 0% 30255 0.2473 57.41 8.17 0% 0 0% 0 0% 0 0% 0%
20230417 8.14 8.3 8.14 8.25 0.73% 0.12% 0% 46874 0.3863 85.32 8.24 0% 0 0% 0 0% 0 0% 0%
20230414 8.12 8.25 8.06 8.19 0.99% 0.49% 0% 46169 0.3765 84.02 8.15 0% 0 0% 0 0% 0 0% 0%
20230413 8.24 8.27 8.11 8.11 -1.93% -0.61% 0% 41175 0.3361 69.9 8.16 0% 0 0% 0 0% 0 0% 0%
20230412 8.23 8.3 8.2 8.27 0.24% 0.24% 0% 39229 0.3238 60.66 8.25 0% 0 0% 0 0% 0 0% 0%
20230411 8.16 8.25 8.08 8.25 1.23% 0.86% 0% 46146 0.3774 67.72 8.18 0% 0 0% 0 0% 0 0% 0%
20230410 8.39 8.4 8.15 8.15 -2.86% -0.85% 0% 71707 0.5897 102.79 8.22 0% 0 0% 0 0% 0 0% 0%
20230407 8.41 8.42 8.38 8.39 -0.12% 0% 0% 38610 0.324 57.43 8.39 0% 0 0% 0 0% 0 0% 0%
20230406 8.48 8.48 8.36 8.4 0.24% -0.12% 0% 39337 0.3308 53.28 8.41 0% 0 0% 0 0% 0 0% 0%
20230404 8.56 8.57 8.36 8.38 -2.1% -0.36% 0% 71196 0.5991 90.12 8.41 0% 0 0% 0 0% 0 0% 0%
20230403 8.52 8.56 8.42 8.56 0.59% 0.82% 0% 54686 0.4643 65.64 8.49 0% 0 0% 0 0% 0 0% 0%
20230331 8.5 8.54 8.45 8.51 0.71% 0.12% 0% 41148 0.3498 43.17 8.5 0% 0 0% 0 0% 0 0% 0%
20230330 8.68 8.73 8.35 8.45 -2.54% 0% 0% 84673 0.7154 71.17 8.45 0% 0 0% 0 0% 0 0% 0%
20230329 8.9 8.94 8.66 8.67 -2.91% -0.8% 0% 102070 0.8923 67.21 8.74 0% 0 0% 0 0% 0 0% 0%
20230328 8.9 9.04 8.89 8.93 0.56% -0.45% 0% 68804 0.617 48.51 8.97 0% 0 0% 0 0% 0 0% 0%
20230327 9 9.02 8.85 8.88 -0.67% -0.11% 0% 62433 0.5553 43.43 8.89 0% 0 0% 0 0% 0 0% 0%
20230324 8.99 9 8.91 8.94 -0.67% -0.11% 0% 57522 0.5146 40.54 8.95 0% 0 0% 0 0% 0 0% 0%
20230323 9.06 9.06 8.91 9 -0.99% 0.33% 0% 99397 0.8919 65.66 8.97 0% 0 0% 0 0% 0 0% 0%
20230322 9.15 9.18 9.05 9.09 -0.66% -0.11% 0% 85349 0.7768 61.31 9.1 0% 0 0% 0 0% 0 0% 0%
20230321 9.01 9.21 8.96 9.15 1.55% 0.66% 0% 113011 1.0275 83.38 9.09 0% 0 0% 0 0% 0 0% 0%
20230320 9.26 9.33 9.01 9.01 -3.74% -0.99% 0% 163277 1.486 122.45 9.1 0% 0 0% 0 0% 0 0% 0%
20230317 9.3 9.4 9.25 9.36 -1.99% 0.32% 0% 246576 2.3003 204.53 9.33 0% 0 0% 0 0% 0 0% 0%
20230316 8.85 9.74 8.82 9.55 7.91% 0.42% 0% 414942 3.9461 408.68 9.51 0% 0 0% 0 0% 0 0% 0%
20230315 8.81 8.89 8.8 8.85 0.45% 0% 0% 38503 0.3407 52.07 8.85 0% 0 0% 0 0% 0 0% 0%
20230314 8.91 9.06 8.77 8.81 -1.23% -1.12% 0% 76077 0.6776 99.35 8.91 0% 0 0% 0 0% 0 0% 0%
20230313 8.85 8.93 8.79 8.92 0.34% 0.68% 0% 51555 0.4569 66.09 8.86 0% 0 0% 0 0% 0 0% 0%
20230310 9.04 9.04 8.82 8.89 -1.77% -0.22% 0% 73260 0.6527 85.64 8.91 0% 0 0% 0 0% 0 0% 0%
20230309 9.22 9.25 9.04 9.05 -1.84% -0.66% 0% 80309 0.7318 89.25 9.11 0% 0 0% 0 0% 0 0% 0%
20230308 9.16 9.26 9.13 9.22 0% 0.33% 0% 47038 0.4325 53.4 9.19 0% 0 0% 0 0% 0 0% 0%
20230307 9.43 9.44 9.22 9.22 -2.23% -1.18% 0% 91522 0.854 102.29 9.33 0% 0 0% 0 0% 0 0% 0%
20230306 9.49 9.5 9.39 9.43 -0.63% 0% 0% 64436 0.6075 71.88 9.43 0% 0 0% 0 0% 0 0% 0%
20230303 9.43 9.53 9.39 9.49 0.74% 0.11% 0% 74468 0.7056 81.59 9.48 0% 0 0% 0 0% 0 0% 0%
20230302 9.5 9.56 9.39 9.42 -1.15% -0.42% 0% 86850 0.8212 90.61 9.46 0% 0 0% 0 0% 0 0% 0%
20230301 9.53 9.53 9.45 9.53 0.11% 0.32% 0% 65203 0.6193 61.9 9.5 0% 0 0% 0 0% 0 0% 0%
20230228 9.6 9.6 9.46 9.52 -1.04% 0.11% 0% 81238 0.7723 69.59 9.51 0% 0 0% 0 0% 0 0% 0%
20230227 9.55 9.69 9.46 9.62 0.42% 0.31% 0% 121709 1.1668 91.01 9.59 0% 0 0% 0 0% 0 0% 0%
20230224 9.47 9.59 9.32 9.58 1.59% 1.05% 0% 128835 1.2215 91.17 9.48 0% 0 0% 0 0% 0 0% 0%
20230223 9.48 9.53 9.4 9.43 -0.42% -0.32% 0% 65445 0.6189 45.12 9.46 0% 0 0% 0 0% 0 0% 0%
20230222 9.53 9.56 9.44 9.47 -0.73% -0.11% 0% 70571 0.6693 45.91 9.48 0% 0 0% 0 0% 0 0% 0%
20230221 9.48 9.6 9.44 9.54 0.63% 0.21% 0% 97098 0.9244 58.88 9.52 0% 0 0% 0 0% 0 0% 0%
20230220 9.41 9.48 9.32 9.48 0.32% 0.64% 0% 84216 0.7932 46.61 9.42 0% 0 0% 0 0% 0 0% 0%
20230217 9.37 9.5 9.32 9.45 0.53% 0.32% 0% 117381 1.1058 56.8 9.42 0% 0 0% 0 0% 0 0% 0%
20230216 9.72 9.74 9.3 9.4 -2.79% -1.47% 0% 182762 1.7441 75.77 9.54 0% 0 0% 0 0% 0 0% 0%
20230215 9.83 9.85 9.65 9.67 -1.53% -0.31% 0% 174541 1.6926 69.57 9.7 0% 0 0% 0 0% 0 0% 0%
20230214 10.15 10.16 9.81 9.82 -2.48% -0.81% 0% 250697 2.4811 100.39 9.9 0% 0 0% 0 0% 0 0% 0%
20230213 10 10.2 9.99 10.07 0.8% 0.1% 0% 173285 1.7425 69.23 10.06 0% 0 0% 0 0% 0 0% 0%
20230210 9.93 10.08 9.89 9.99 0% 0.1% 0% 153316 1.5307 60.05 9.98 0% 0 0% 0 0% 0 0% 0%
20230209 9.92 10.01 9.78 9.99 -0.2% 0.71% 0% 146875 1.4564 58.22 9.92 0% 0 0% 0 0% 0 0% 0%
20230208 10.01 10.07 9.9 10.01 0.6% 0.2% 0% 179737 1.7949 73.5 9.99 0% 0 0% 0 0% 0 0% 0%
20230207 10.05 10.1 9.9 9.95 -1.39% -0.2% 0% 227393 2.2662 94.82 9.97 0% 0 0% 0 0% 0 0% 0%
20230206 10.36 10.63 9.99 10.09 -3.07% -1.46% 0% 315981 3.2342 142.59 10.24 0% 0 0% 0 0% 0 0% 0%
20230203 10.05 10.81 9.95 10.41 2.76% -0.1% 0% 447044 4.6568 227.72 10.42 0% 0 0% 0 0% 0 0% 0%
20230202 9.9 10.25 9.77 10.13 1.91% 0.8% 0% 304570 3.0599 178.74 10.05 0% 0 0% 0 0% 0 0% 0%
20230201 9.95 9.98 9.74 9.94 0.1% 1.02% 0% 208715 2.0542 132.18 9.84 0% 0 0% 0 0% 0 0% 0%
20230131 9.5 9.94 9.47 9.93 3.44% 1.64% 0% 299107 2.9226 177.92 9.77 0% 0 0% 0 0% 0 0% 0%
20230130 9.36 9.64 9.36 9.6 3.34% 0.95% 0% 215442 2.049 127.47 9.51 0% 0 0% 0 0% 0 0% 0%
20230120 9.19 9.29 9.16 9.29 1.86% 0.43% 0% 116274 1.0758 63.29 9.25 0% 0 0% 0 0% 0 0% 0%
20230119 9.18 9.2 9.11 9.12 -1.51% -0.22% 0% 96559 0.8826 40.77 9.14 0% 0 0% 0 0% 0 0% 0%
20230118 9.19 9.35 9.11 9.26 0.33% 0.54% 0% 139605 1.2861 54.22 9.21 0% 0 0% 0 0% 0 0% 0%
20230117 9.16 9.45 9.16 9.23 0.54% -0.54% 0% 113644 1.0545 38.96 9.28 0% 0 0% 0 0% 0 0% 0%
20230116 9.2 9.26 9.1 9.18 -0.11% 0% 0% 110187 1.0119 35.28 9.18 0% 0 0% 0 0% 0 0% 0%
20230113 9.08 9.35 9.05 9.19 1.1% -0.33% 0% 144212 1.3296 43.33 9.22 0% 0 0% 0 0% 0 0% 0%
20230112 9.11 9.21 9.04 9.09 -1.41% -0.22% 0% 164520 1.4993 45 9.11 0% 0 0% 0 0% 0 0% 0%
20230111 9.69 9.74 9.22 9.22 -5.44% -1.5% 0% 317374 2.9713 82.89 9.36 0% 0 0% 0 0% 0 0% 0%
20230110 9.92 10.01 9.67 9.75 -2.69% -0.61% 0% 262558 2.5747 68.56 9.81 0% 0 0% 0 0% 0 0% 0%
20230109 10.01 10.3 9.96 10.02 -2.15% -0.79% 0% 292714 2.9555 72.02 10.1 0% 0 0% 0 0% 0 0% 0%
20230106 9.8 10.5 9.65 10.24 3.96% 1.69% 0% 488368 4.9195 106.53 10.07 0% 0 0% 0 0% 0 0% 0%
20230105 10.1 10.11 9.61 9.85 -4.09% 0.41% 0% 379205 3.7213 72.82 9.81 0% 0 0% 0 0% 0 0% 0%
20230104 9.98 10.35 9.81 10.27 3.22% 0.59% 0% 453012 4.6252 80.73 10.21 0% 0 0% 0 0% 0 0% 0%
20230103 9.7 10 9.58 9.95 -0.6% 1.32% 0% 271233 2.6645 46.75 9.82 0% 0 0% 0 0% 0 0% 0%
20221230 9.87 10.23 9.82 10.01 0.6% 0% 0% 301737 3.0192 52.95 10.01 0% 0 0% 0 0% 0 0% 0%
20221229 9.9 10.3 9.54 9.95 -0.2% -0.1% 0% 399303 3.9763 71.57 9.96 0% 0 0% 0 0% 0 0% 0%
20221228 10.3 10.58 9.86 9.97 -5.14% -1.19% 0% 399001 4.0262 73.9 10.09 0% 0 0% 0 0% 0 0% 0%
20221227 10.45 10.74 10.12 10.51 -0.57% 1.15% 0% 450826 4.6819 89.27 10.39 0% 0 0% 0 0% 0 0% 0%
20221226 10.77 11.1 10.51 10.57 -1.86% -1.77% 0% 565247 6.081 123.25 10.76 0% 0 0% 0 0% 0 0% 0%
20221223 10.72 11.67 10.11 10.77 -4.01% 1.13% 0% 763726 8.1299 180.23 10.65 0% 0 0% 0 0% 0 0% 0%
20221222 10.18 11.35 10.01 11.22 6.25% 2.47% 0% 901331 9.866 248.82 10.95 0% 0 0% 0 0% 0 0% 0%
20221221 9.91 11 9.61 10.56 4.76% 2.23% 0% 960777 9.9216 301.71 10.33 0% 0 0% 0 0% 0 0% 0%
20221220 9.19 10.08 9.01 10.08 10.04% 2.75% 0% 438964 4.3074 161.71 9.81 0% 0 0% 0 0% 0 0% 0%
20221219 9.01 9.3 8.87 9.16 1.55% 0.44% 0% 256920 2.3425 88.05 9.12 0% 0 0% 0 0% 0 0% 0%
20221216 9.13 9.19 8.97 9.02 -2.7% -0.66% 0% 204503 1.8562 70.52 9.08 0% 0 0% 0 0% 0 0% 0%
20221215 9.14 9.54 9.05 9.27 0.43% -0.64% 0% 303921 2.8341 104.19 9.33 0% 0 0% 0 0% 0 0% 0%
20221214 9.01 9.29 8.96 9.23 2.21% 0.98% 0% 207921 1.9012 64.34 9.14 0% 0 0% 0 0% 0 0% 0%
20221213 9.19 9.25 9.02 9.03 -2.27% -0.99% 0% 163747 1.4926 45.06 9.12 0% 0 0% 0 0% 0 0% 0%
20221212 9.16 9.4 9.07 9.24 0.87% 0.43% 0% 195833 1.8021 52.26 9.2 0% 0 0% 0 0% 0 0% 0%
20221209 9.54 9.54 9.07 9.16 -3.98% -0.43% 0% 290789 2.6762 76.72 9.2 0% 0 0% 0 0% 0 0% 0%
20221208 9.78 10.01 9.45 9.54 -4.02% -1.24% 0% 321105 3.1015 86.45 9.66 0% 0 0% 0 0% 0 0% 0%
20221207 9.9 10.23 9.75 9.94 -1.29% -0.6% 0% 367251 3.6723 99.85 10 0% 0 0% 0 0% 0 0% 0%
20221206 9.63 10.11 9.62 10.07 4.03% 1.31% 0% 431001 4.2857 113.34 9.94 0% 0 0% 0 0% 0 0% 0%
20221205 9.5 9.7 9.45 9.68 0.52% 0.94% 0% 215421 2.0669 51.11 9.59 0% 0 0% 0 0% 0 0% 0%
20221202 9.9 9.92 9.6 9.63 -3.22% -0.93% 0% 282302 2.7432 58.37 9.72 0% 0 0% 0 0% 0 0% 0%
20221201 10.21 10.23 9.9 9.95 -4.51% -0.7% 0% 438193 4.3915 85.88 10.02 0% 0 0% 0 0% 0 0% 0%
20221130 9.69 10.58 9.59 10.42 6.87% 3.17% 0% 628809 6.3481 119.48 10.1 0% 0 0% 0 0% 0 0% 0%
20221129 9.76 9.95 9.7 9.75 0.72% -0.61% 0% 300180 2.9444 52.68 9.81 0% 0 0% 0 0% 0 0% 0%
20221128 9.55 9.91 9.5 9.68 0.41% -0.72% 0% 230926 2.2525 34.31 9.75 0% 0 0% 0 0% 0 0% 0%
20221125 9.8 9.96 9.64 9.64 -4.46% -1.03% 0% 376664 3.6697 46.25 9.74 0% 0 0% 0 0% 0 0% 0%
20221124 10.06 10.47 10.02 10.09 -1.75% -1.08% 0% 392043 3.9977 46.47 10.2 0% 0 0% 0 0% 0 0% 0%
20221123 10.21 10.38 10.03 10.27 2.91% 0.39% 0% 459373 4.7005 56.51 10.23 0% 0 0% 0 0% 0 0% 0%
20221122 10.51 10.75 9.98 9.98 -10.01% -2.82% 0% 672128 6.9045 84.37 10.27 0% 0 0% 0 0% 0 0% 0%
20221121 10.32 11.27 10.2 11.09 7.98% 3.16% 0% 802337 8.626 106.59 10.75 0% 0 0% 0 0% 0 0% 0%
20221118 11 11.1 10.2 10.27 -8.14% -2.84% 0% 652750 6.8988 85.44 10.57 0% 0 0% 0 0% 0 0% 0%
20221117 10.8 11.39 10.71 11.18 0.45% 0.36% 0% 575356 6.4067 76.77 11.14 0% 0 0% 0 0% 0 0% 0%
20221116 11.8 12.12 11.13 11.13 -10.02% -3.55% 0% 792940 9.1511 107.19 11.54 0% 0 0% 0 0% 0 0% 0%
20221115 12.05 12.88 11.2 12.37 -0.4% 4.74% 0% 1074886 12.691 156.63 11.81 0% 0 0% 0 0% 0 0% 0%
20221114 12.5 12.99 11.68 12.42 5.17% -0.8% 0% 1272621 15.9356 218.44 12.52 0% 0 0% 0 0% 0 0% 0%
20221111 11.81 11.81 11.28 11.81 9.96% 0.94% 0% 884270 10.35 172.73 11.7 0% 0 0% 0 0% 0 0% 0%
20221110 10.74 10.74 10.74 10.74 10.04% 0% 0% 106487 1.1437 21.87 10.74 0% 0 0% 0 0% 0 0% 0%
20221109 8.87 9.76 8.87 9.76 10.03% 1.77% 0% 351889 3.3744 63.51 9.59 0% 0 0% 0 0% 0 0% 0%
20221108 9.05 9.43 8.76 8.87 -3.9% -1.99% 0% 663888 6.0084 117.14 9.05 0% 0 0% 0 0% 0 0% 0%
20221107 8.71 9.69 8.63 9.23 2.33% 0.54% 0% 919670 8.4443 179.71 9.18 0% 0 0% 0 0% 0 0% 0%
20221104 8.99 9.64 8.51 9.02 -1.96% 0.89% 0% 1073026 9.5893 238.04 8.94 0% 0 0% 0 0% 0 0% 0%
20221103 9.76 9.76 8.92 9.2 3.72% -3.66% 0% 870045 8.3088 249.78 9.55 0% 0 0% 0 0% 0 0% 0%
20221102 8.5 8.87 8.4 8.87 10.05% 0.8% 0% 542892 4.7749 164.5 8.8 0% 0 0% 0 0% 0 0% 0%
20221101 7.39 8.06 7.37 8.06 9.96% 3.2% 0% 591886 4.6226 154.88 7.81 0% 0 0% 0 0% 0 0% 0%
20221031 7.26 7.74 7.26 7.33 2.81% -1.21% 0% 390126 2.8956 85.38 7.42 0% 0 0% 0 0% 0 0% 0%
20221028 7.15 7.36 7.02 7.13 0.85% -0.7% 0% 381251 2.7358 72.44 7.18 0% 0 0% 0 0% 0 0% 0%
20221027 6.89 7.17 6.82 7.07 1.58% 0.57% 0% 278175 1.9564 47.56 7.03 0% 0 0% 0 0% 0 0% 0%
20221026 6.85 7.06 6.82 6.96 2.2% 0.14% 0% 213127 1.4807 36.04 6.95 0% 0 0% 0 0% 0 0% 0%
20221025 7.03 7.08 6.7 6.81 -3.95% -0.29% 0% 250898 1.7133 43.04 6.83 0% 0 0% 0 0% 0 0% 0%
20221024 7.1 7.21 7.02 7.09 -0.7% -0.28% 0% 247448 1.7603 45.9 7.11 0% 0 0% 0 0% 0 0% 0%
20221021 7.28 7.34 7.12 7.14 -2.86% -1.11% 0% 360629 2.6045 70.67 7.22 0% 0 0% 0 0% 0 0% 0%
20221020 7.63 7.72 7.32 7.35 -5.89% -2.39% 0% 542731 4.0877 118.78 7.53 0% 0 0% 0 0% 0 0% 0%
20221019 7.9 8.19 7.58 7.81 -3.58% 0.13% 0% 720541 5.6201 184.02 7.8 0% 0 0% 0 0% 0 0% 0%
20221018 8.5 9.3 7.97 8.1 -7.43% -7.22% 0% 997114 8.7089 345.93 8.73 0% 0 0% 0 0% 0 0% 0%
20221017 7.55 8.75 7.48 8.75 10.06% 9.65% 0% 845880 6.7506 403.53 7.98 0% 0 0% 0 0% 0 0% 0%
20220720 7.03 7.08 7 7.06 0.28% 0.14% 0% 37612 0.2651 54.22 7.05 0% 0 0% 0 0% 0 0% 0%
20220719 6.99 7.12 6.98 7.04 0.86% -0.14% 0% 53001 0.3736 68.62 7.05 0% 0 0% 0 0% 0 0% 0%
20220718 6.71 7.1 6.7 6.98 4.33% 1.31% 0% 91193 0.6287 109.24 6.89 0% 0 0% 0 0% 0 0% 0%
20220715 6.96 6.99 6.67 6.69 -4.15% -1.47% 0% 78208 0.5312 95.92 6.79 0% 0 0% 0 0% 0 0% 0%
20220714 7.02 7.05 6.95 6.98 -0.85% -0.29% 0% 43923 0.3075 55.38 7 0% 0 0% 0 0% 0 0% 0%
20220713 7 7.06 6.92 7.04 0.57% 0.57% 0% 60793 0.4254 73.53 7 0% 0 0% 0 0% 0 0% 0%
20220712 6.97 7.03 6.9 7 0.29% 0.57% 0% 59609 0.4151 68.04 6.96 0% 0 0% 0 0% 0 0% 0%
20220711 7.02 7.08 6.93 6.98 -0.99% 0.14% 0% 62084 0.433 65.93 6.97 0% 0 0% 0 0% 0 0% 0%
20220708 7.12 7.12 7.01 7.05 -0.42% -0.14% 0% 53870 0.3803 57.1 7.06 0% 0 0% 0 0% 0 0% 0%
20220707 7.1 7.14 7.05 7.08 -0.42% -0.14% 0% 56147 0.3983 58.91 7.09 0% 0 0% 0 0% 0 0% 0%
20220706 7.42 7.45 7.09 7.11 -4.82% -1.25% 0% 117978 0.8498 121.29 7.2 0% 0 0% 0 0% 0 0% 0%
20220705 7.36 7.47 7.32 7.47 0.81% 0.67% 0% 105182 0.7804 117.28 7.42 0% 0 0% 0 0% 0 0% 0%
20220704 7.4 7.42 7.33 7.41 0.27% 0.54% 0% 61164 0.4509 64.88 7.37 0% 0 0% 0 0% 0 0% 0%
20220701 7.32 7.46 7.26 7.39 0.96% 0.27% 0% 77250 0.5692 72.39 7.37 0% 0 0% 0 0% 0 0% 0%
20220630 7.23 7.43 7.2 7.32 1.53% 0.14% 0% 76443 0.5591 67.53 7.31 0% 0 0% 0 0% 0 0% 0%
20220629 7.45 7.45 7.21 7.21 -3.22% -1.23% 0% 102948 0.752 82.11 7.3 0% 0 0% 0 0% 0 0% 0%
20220628 7.31 7.54 7.29 7.45 1.36% 0.4% 0% 119577 0.8867 86.48 7.42 0% 0 0% 0 0% 0 0% 0%
20220627 7.32 7.41 7.26 7.35 0.14% 0.14% 0% 75552 0.5542 48.12 7.34 0% 0 0% 0 0% 0 0% 0%
20220624 7.39 7.43 7.31 7.34 -0.54% -0.27% 0% 72300 0.5322 39.58 7.36 0% 0 0% 0 0% 0 0% 0%
20220623 7.33 7.38 7.19 7.38 1.23% 1.1% 0% 91538 0.6678 39.05 7.3 0% 0 0% 0 0% 0 0% 0%
20220622 7.26 7.32 7.21 7.29 0.41% 0.28% 0% 69194 0.5028 24.28 7.27 0% 0 0% 0 0% 0 0% 0%
20220621 7.4 7.43 7.16 7.26 -3.33% -0.55% 0% 144763 1.0568 47.56 7.3 0% 0 0% 0 0% 0 0% 0%
20220620 7.58 7.65 7.41 7.51 2.04% -0.4% 0% 176217 1.328 57.65 7.54 0% 0 0% 0 0% 0 0% 0%
20220617 7.4 7.53 7.28 7.36 -0.81% -0.41% 0% 131676 0.9733 41.25 7.39 0% 0 0% 0 0% 0 0% 0%
20220616 7.6 7.63 7.4 7.42 -2.75% -0.93% 0% 192378 1.4405 61.72 7.49 0% 0 0% 0 0% 0 0% 0%
20220615 7.88 7.93 7.63 7.63 -3.05% -1.55% 0% 235520 1.826 80.08 7.75 0% 0 0% 0 0% 0 0% 0%
20220614 8 8.03 7.6 7.87 -3.08% 0.25% 0% 272918 2.1412 96.55 7.85 0% 0 0% 0 0% 0 0% 0%
20220613 8.08 8.21 7.92 8.12 -2.64% 0.74% 0% 310070 2.4987 118.84 8.06 0% 0 0% 0 0% 0 0% 0%
20220610 8.4 8.54 8.15 8.34 -4.36% 0.48% 0% 503829 4.1797 218.2 8.3 0% 0 0% 0 0% 0 0% 0%
20220609 7.85 8.72 7.81 8.72 9.96% 5.31% 0% 517274 4.2805 272.68 8.28 0% 0 0% 0 0% 0 0% 0%
20220608 7.78 7.94 7.5 7.93 1.8% 2.59% 0% 260078 2.0103 163.51 7.73 0% 0 0% 0 0% 0 0% 0%
20220607 7.95 7.95 7.63 7.79 -2.5% 0.78% 0% 237958 1.8388 158.13 7.73 0% 0 0% 0 0% 0 0% 0%
20220606 7.5 8.02 7.33 7.99 6.11% 3.36% 0% 238991 1.8471 168.25 7.73 0% 0 0% 0 0% 0 0% 0%
20220602 7.54 7.57 7.35 7.53 -0.53% 0.8% 0% 80900 0.6045 58.45 7.47 0% 0 0% 0 0% 0 0% 0%
20220601 7.68 7.77 7.49 7.57 -1.17% -0.79% 0% 103167 0.7872 73.38 7.63 0% 0 0% 0 0% 0 0% 0%
20220531 7.51 7.89 7.48 7.66 2% -0.65% 0% 161453 1.2453 110.77 7.71 0% 0 0% 0 0% 0 0% 0%
20220530 7.3 7.55 7.3 7.51 2.6% 0.94% 0% 141544 1.0534 85.56 7.44 0% 0 0% 0 0% 0 0% 0%
20220527 7.21 7.37 7.18 7.32 1.1% 0.83% 0% 89665 0.651 46.48 7.26 0% 0 0% 0 0% 0 0% 0%
20220526 7.28 7.3 7.01 7.24 -0.55% 1.12% 0% 104176 0.7463 53.31 7.16 0% 0 0% 0 0% 0 0% 0%
20220525 7.2 7.41 7.16 7.28 0.55% 0.14% 0% 123191 0.8953 64.69 7.27 0% 0 0% 0 0% 0 0% 0%
20220524 7.71 7.88 7.22 7.24 -6.1% -3.85% 0% 182655 1.3762 100.07 7.53 0% 0 0% 0 0% 0 0% 0%
20220523 7.42 7.85 7.38 7.71 3.49% 1.05% 0% 162301 1.239 95.38 7.63 0% 0 0% 0 0% 0 0% 0%
20220520 7.22 7.5 7.19 7.45 3.19% 1.22% 0% 176388 1.2976 105.28 7.36 0% 0 0% 0 0% 0 0% 0%
20220519 7.17 7.37 7.12 7.22 -0.55% -0.41% 0% 155874 1.1308 97.08 7.25 0% 0 0% 0 0% 0 0% 0%
20220518 7.17 7.42 7.15 7.26 0.28% -0.82% 0% 197339 1.4436 126.9 7.32 0% 0 0% 0 0% 0 0% 0%
20220517 7.37 7.58 7.13 7.24 -1.76% -0.55% 0% 319090 2.3244 217.14 7.28 0% 0 0% 0 0% 0 0% 0%
20220516 6.84 7.37 6.77 7.37 10% 1.66% 0% 378826 2.7467 295.89 7.25 0% 0 0% 0 0% 0 0% 0%
20220513 6.7 6.8 6.57 6.7 0.75% 0.3% 0% 96939 0.6477 84.78 6.68 0% 0 0% 0 0% 0 0% 0%
20220512 6.69 6.79 6.51 6.65 -0.89% 0.15% 0% 89057 0.5916 71.17 6.64 0% 0 0% 0 0% 0 0% 0%
20220511 6.75 6.93 6.7 6.71 -0.3% -1.76% 0% 118169 0.8067 90.42 6.83 0% 0 0% 0 0% 0 0% 0%
20220510 6.58 6.73 6.48 6.73 0% 1.51% 0% 94477 0.6261 60.57 6.63 0% 0 0% 0 0% 0 0% 0%
20220509 6.65 6.78 6.63 6.73 0.75% 0.45% 0% 87546 0.5863 46.07 6.7 0% 0 0% 0 0% 0 0% 0%
20220506 6.66 6.81 6.52 6.68 -2.34% -0.15% 0% 92572 0.6191 36.87 6.69 0% 0 0% 0 0% 0 0% 0%
20220505 6.64 6.9 6.53 6.84 3.01% 1.03% 0% 126025 0.853 48.17 6.77 0% 0 0% 0 0% 0 0% 0%
20220429 6.51 6.7 6.48 6.64 2.47% 0.61% 0% 116514 0.7685 42.58 6.6 0% 0 0% 0 0% 0 0% 0%
20220428 6.48 6.8 6.31 6.48 -0.92% -0.31% 0% 137644 0.8953 46.32 6.5 0% 0 0% 0 0% 0 0% 0%
20220427 6.05 6.6 6.03 6.54 4.64% 3.65% 0% 172660 1.0903 51.74 6.31 0% 0 0% 0 0% 0 0% 0%
20220426 6.7 6.85 6.22 6.25 -9.55% -3.7% 0% 201341 1.3068 56.79 6.49 0% 0 0% 0 0% 0 0% 0%
20220425 7.52 7.52 6.91 6.91 -10.03% -3.09% 0% 166052 1.1832 50.04 7.13 0% 0 0% 0 0% 0 0% 0%
20220422 8.08 8.21 7.55 7.68 -6.23% -1.79% 0% 283133 2.2147 88.7 7.82 0% 0 0% 0 0% 0 0% 0%
20220421 8.61 8.89 8.02 8.19 -5.65% -2.15% 0% 358487 3.0021 119.37 8.37 0% 0 0% 0 0% 0 0% 0%
20220420 8.58 8.91 8.53 8.68 2.24% -0.34% 0% 533995 4.6519 194.73 8.71 0% 0 0% 0 0% 0 0% 0%
20220419 7.76 8.49 7.65 8.49 9.97% 2.66% 0% 185854 1.5376 74.25 8.27 0% 0 0% 0 0% 0 0% 0%
20220418 7.9 7.9 7.46 7.72 -3.5% -0.13% 0% 153955 1.1902 56.79 7.73 0% 0 0% 0 0% 0 0% 0%
20220415 8.45 8.52 7.88 8 -6.65% -2.08% 0% 249936 2.0418 91.9 8.17 0% 0 0% 0 0% 0 0% 0%
20220414 8.2 8.7 8.04 8.57 1.9% 1.78% 0% 313243 2.6373 111.44 8.42 0% 0 0% 0 0% 0 0% 0%
20220413 8.18 8.8 8.1 8.41 0.72% -1.52% 0% 354904 3.0297 130.71 8.54 0% 0 0% 0 0% 0 0% 0%
20220412 8.04 8.36 7.69 8.35 2.08% 3.6% 0% 240098 1.9343 86.06 8.06 0% 0 0% 0 0% 0 0% 0%
20220411 8.55 8.67 8.12 8.18 -2.15% -2.15% 0% 298430 2.4946 110.53 8.36 0% 0 0% 0 0% 0 0% 0%
20220408 8.17 8.5 7.96 8.36 2.45% 0.97% 0% 287839 2.3839 112.84 8.28 0% 0 0% 0 0% 0 0% 0%
20220407 8.3 8.43 7.94 8.16 -0.61% -0.24% 0% 210090 1.7189 82.29 8.18 0% 0 0% 0 0% 0 0% 0%
20220401 8.4 8.47 7.96 7.97 -3.16% -1.85% 0% 179387 1.4569 69.26 8.12 0% 0 0% 0 0% 0 0% 0%
20220331 8.25 8.5 8.12 8.23 -1.32% -0.72% 0% 212257 1.759 86.33 8.29 0% 0 0% 0 0% 0 0% 0%
20220330 8.19 8.54 8.14 8.34 -4.58% 0.24% 0% 293879 2.446 124.88 8.32 0% 0 0% 0 0% 0 0% 0%
20220329 8.6 9.09 8.37 8.74 3.19% 0.11% 0% 400369 3.4971 191.66 8.73 0% 0 0% 0 0% 0 0% 0%
20220328 8.44 8.74 8.2 8.47 1.93% 0.59% 0% 255552 2.1525 131.67 8.42 0% 0 0% 0 0% 0 0% 0%
20220325 8.11 8.51 8.04 8.31 2.47% -0.12% 0% 279322 2.3243 144.62 8.32 0% 0 0% 0 0% 0 0% 0%
20220324 7.91 8.27 7.87 8.11 2.53% 0% 0% 250377 2.0299 133.7 8.11 0% 0 0% 0 0% 0 0% 0%
20220323 8.13 8.14 7.82 7.91 -1.37% -0.5% 0% 131997 1.0491 70.33 7.95 0% 0 0% 0 0% 0 0% 0%
20220322 8.11 8.27 7.89 8.02 -1.35% -0.25% 0% 264185 2.1238 129.24 8.04 0% 0 0% 0 0% 0 0% 0%
20220321 7.4 8.13 7.36 8.13 10.01% 2.65% 0% 238999 1.893 105.89 7.92 0% 0 0% 0 0% 0 0% 0%
20220318 7.25 7.45 7.16 7.39 1.79% 0.68% 0% 109251 0.8018 42.33 7.34 0% 0 0% 0 0% 0 0% 0%
20220317 7.25 7.44 7.19 7.26 0.41% -0.68% 0% 134843 0.9858 50.44 7.31 0% 0 0% 0 0% 0 0% 0%
20220316 7.26 7.38 6.92 7.23 0.98% 0.98% 0% 153047 1.0957 53.18 7.16 0% 0 0% 0 0% 0 0% 0%
20220315 7.82 7.98 7.15 7.16 -8.67% -4.41% 0% 210880 1.5803 75.76 7.49 0% 0 0% 0 0% 0 0% 0%
20220311 7.66 8.18 7.59 8 3.09% 0.76% 0% 233063 1.8511 88.1 7.94 0% 0 0% 0 0% 0 0% 0%
20220310 7.8 7.95 7.63 7.76 1.04% -0.51% 0% 180750 1.4091 63.58 7.8 0% 0 0% 0 0% 0 0% 0%
20220309 7.71 7.94 7.3 7.68 -1.79% 0.13% 0% 225113 1.7258 67.09 7.67 0% 0 0% 0 0% 0 0% 0%
20220308 8.46 8.49 7.81 7.82 -9.28% -3.46% 0% 314797 2.5498 83.04 8.1 0% 0 0% 0 0% 0 0% 0%
20220307 8.64 9.24 8.49 8.62 2.62% -2.27% 0% 401047 3.5366 112.56 8.82 0% 0 0% 0 0% 0 0% 0%
20220304 7.98 8.63 7.95 8.4 5.26% 1.08% 0% 351057 2.9179 94.97 8.31 0% 0 0% 0 0% 0 0% 0%
20220303 7.99 8.1 7.91 7.98 -1.12% -0.13% 0% 173991 1.3902 46.75 7.99 0% 0 0% 0 0% 0 0% 0%
20220302 7.78 8.15 7.69 8.07 3.73% 1.38% 0% 256856 2.0449 65.34 7.96 0% 0 0% 0 0% 0 0% 0%
20220301 7.75 7.85 7.64 7.78 0.39% 0.78% 0% 176799 1.3642 42.04 7.72 0% 0 0% 0 0% 0 0% 0%
20220228 7.92 8.14 7.64 7.75 -2.02% -0.77% 0% 222990 1.7423 48.21 7.81 0% 0 0% 0 0% 0 0% 0%
20220225 8.19 8.38 7.83 7.91 -8.45% -2.47% 0% 372875 3.0226 80.96 8.11 0% 0 0% 0 0% 0 0% 0%
20220224 8.99 9.35 8.64 8.64 -10% -3.14% 0% 557834 4.9743 133.72 8.92 0% 0 0% 0 0% 0 0% 0%
20220223 9.6 9.6 9.04 9.6 9.97% 0.95% 0% 707789 6.7301 194.11 9.51 0% 0 0% 0 0% 0 0% 0%
20220222 8.25 8.8 8.21 8.73 4.05% 1.99% 0% 384844 3.2949 116.02 8.56 0% 0 0% 0 0% 0 0% 0%
20220221 8.05 8.76 8.04 8.39 3.2% 0.84% 0% 348554 2.8994 114.71 8.32 0% 0 0% 0 0% 0 0% 0%
20220218 8.05 8.23 7.89 8.13 -1.33% 0.74% 0% 243621 1.9657 87.01 8.07 0% 0 0% 0 0% 0 0% 0%
20220217 7.96 8.5 7.9 8.24 1.1% 0.49% 0% 360399 2.9543 141.29 8.2 0% 0 0% 0 0% 0 0% 0%
20220216 7.94 8.33 7.65 8.15 -2.16% 2.77% 0% 399943 3.1714 173.03 7.93 0% 0 0% 0 0% 0 0% 0%
20220215 8.28 9.12 7.9 8.33 0.48% -0.72% 0% 597505 5.0143 328.31 8.39 0% 0 0% 0 0% 0 0% 0%
20220214 7.54 8.29 7.52 8.29 9.95% 4.41% 0% 366828 2.9124 280.9 7.94 0% 0 0% 0 0% 0 0% 0%
20220211 7.89 7.91 7.48 7.54 -4.44% -1.69% 0% 377655 2.8951 378.08 7.67 0% 0 0% 0 0% 0 0% 0%
20220210 7.24 7.89 7.2 7.89 10.04% 1.41% 0% 317336 2.4679 493.51 7.78 0% 0 0% 0 0% 0 0% 0%
20220209 7.21 7.25 7.12 7.17 -0.14% 0% 0% 67547 0.4845 182.63 7.17 0% 0 0% 0 0% 0 0% 0%
20211203 6.55 6.58 6.48 6.55 0% 0.46% 0% 22408 0.1462 63.1 6.52 0% 0 0% 0 0% 0 0% 0%
20211202 6.6 6.66 6.54 6.55 -0.76% -0.61% 0% 31818 0.2098 90.52 6.59 0% 0 0% 0 0% 0 0% 0%
20211201 6.49 6.6 6.44 6.6 1.38% 0.61% 0% 38345 0.2515 111.6 6.56 0% 0 0% 0 0% 0 0% 0%
20211130 6.38 6.55 6.35 6.51 3.33% 0.77% 0% 58278 0.3766 179.92 6.46 0% 0 0% 0 0% 0 0% 0%
20211129 6.31 6.32 6.27 6.3 -1.25% 0.16% 0% 23011 0.1447 79.29 6.29 0% 0 0% 0 0% 0 0% 0%
20211126 6.45 6.45 6.36 6.38 -1.09% -0.16% 0% 23672 0.1512 80.13 6.39 0% 0 0% 0 0% 0 0% 0%
20211125 6.42 6.53 6.36 6.45 0.47% 0% 0% 34864 0.2249 120.28 6.45 0% 0 0% 0 0% 0 0% 0%
20211124 6.34 6.43 6.29 6.42 1.26% 0.63% 0% 35498 0.2265 123.21 6.38 0% 0 0% 0 0% 0 0% 0%
20211123 6.38 6.39 6.33 6.34 -0.63% -0.31% 0% 18923 0.1203 67.47 6.36 0% 0 0% 0 0% 0 0% 0%
20211122 6.35 6.38 6.3 6.38 0.47% 0.47% 0% 21489 0.1364 76.56 6.35 0% 0 0% 0 0% 0 0% 0%
20211119 6.3 6.38 6.2 6.35 0.95% 0.79% 0% 26594 0.1675 98.88 6.3 0% 0 0% 0 0% 0 0% 0%
20211118 6.39 6.42 6.29 6.29 -1.72% -0.94% 0% 20407 0.1296 81.26 6.35 0% 0 0% 0 0% 0 0% 0%
20211117 6.34 6.4 6.31 6.4 0.79% 0.63% 0% 18629 0.1185 76.46 6.36 0% 0 0% 0 0% 0 0% 0%
20211116 6.41 6.41 6.32 6.35 -0.78% -0.16% 0% 16989 0.1081 72.72 6.36 0% 0 0% 0 0% 0 0% 0%
20211115 6.3 6.44 6.23 6.4 1.59% 0.79% 0% 31519 0.2001 135.01 6.35 0% 0 0% 0 0% 0 0% 0%
20211112 6.25 6.3 6.21 6.3 0.32% 0.64% 0% 21295 0.1333 99.26 6.26 0% 0 0% 0 0% 0 0% 0%
20211111 6.24 6.34 6.21 6.28 0.64% -0.16% 0% 31190 0.1961 147.52 6.29 0% 0 0% 0 0% 0 0% 0%
20211110 6.24 6.28 6.19 6.24 0.16% 0.16% 0% 27019 0.1683 129.79 6.23 0% 0 0% 0 0% 0 0% 0%
20211109 6.19 6.26 6.19 6.23 0.65% -0.16% 0% 20247 0.1263 98.51 6.24 0% 0 0% 0 0% 0 0% 0%
20211108 6.21 6.22 6.13 6.19 -0.32% 0.16% 0% 11150 0.0689 52.37 6.18 0% 0 0% 0 0% 0 0% 0%
20211105 6.23 6.27 6.17 6.21 -0.16% 0.16% 0% 12863 0.0797 59.55 6.2 0% 0 0% 0 0% 0 0% 0%
20211104 6.19 6.24 6.14 6.22 0.97% 0.48% 0% 18976 0.1175 86.49 6.19 0% 0 0% 0 0% 0 0% 0%
20211103 6.1 6.18 6.06 6.16 0.82% 0.33% 0% 12337 0.0757 54.99 6.14 0% 0 0% 0 0% 0 0% 0%
20211102 6.25 6.27 6.1 6.11 -1.93% -0.97% 0% 19427 0.1199 84.56 6.17 0% 0 0% 0 0% 0 0% 0%
20211101 6.18 6.25 6.16 6.23 0.81% 0.32% 0% 12650 0.0786 56 6.21 0% 0 0% 0 0% 0 0% 0%
20211029 6.11 6.21 6.08 6.18 1.15% 0.32% 0% 20274 0.1248 85.43 6.16 0% 0 0% 0 0% 0 0% 0%
20211028 6.29 6.35 6.05 6.11 -3.32% -0.97% 0% 28442 0.1756 121.41 6.17 0% 0 0% 0 0% 0 0% 0%
20211027 6.51 6.53 6.29 6.32 -2.92% -0.47% 0% 26237 0.1666 121.22 6.35 0% 0 0% 0 0% 0 0% 0%
20211026 6.62 6.63 6.5 6.51 -1.81% -0.91% 0% 25376 0.1666 128.79 6.57 0% 0 0% 0 0% 0 0% 0%
20211025 6.6 6.7 6.6 6.63 0.15% -0.15% 0% 13306 0.0883 67.32 6.64 0% 0 0% 0 0% 0 0% 0%
20211022 6.67 6.71 6.61 6.62 -0.75% -0.3% 0% 16108 0.107 77.84 6.64 0% 0 0% 0 0% 0 0% 0%
20211021 6.74 6.74 6.65 6.67 -0.89% -0.3% 0% 20583 0.1376 95.41 6.69 0% 0 0% 0 0% 0 0% 0%
20211020 6.76 6.77 6.72 6.73 0.3% -0.15% 0% 17270 0.1164 81.19 6.74 0% 0 0% 0 0% 0 0% 0%
20211019 6.69 6.75 6.69 6.71 0.15% -0.15% 0% 16061 0.108 66.98 6.72 0% 0 0% 0 0% 0 0% 0%
20211018 6.68 6.7 6.61 6.7 0.45% 0.6% 0% 18629 0.124 69.77 6.66 0% 0 0% 0 0% 0 0% 0%
20211015 6.75 6.77 6.67 6.67 -0.6% -0.74% 0% 17071 0.1147 51.47 6.72 0% 0 0% 0 0% 0 0% 0%
20211014 6.72 6.79 6.68 6.71 -0.15% 0% 0% 15384 0.1033 39.07 6.71 0% 0 0% 0 0% 0 0% 0%
20211013 6.69 6.73 6.67 6.72 0.15% 0.45% 0% 14300 0.0957 28.97 6.69 0% 0 0% 0 0% 0 0% 0%
20211012 6.78 6.78 6.66 6.71 -1.61% -0.15% 0% 26978 0.1813 50.46 6.72 0% 0 0% 0 0% 0 0% 0%
20211011 6.82 6.89 6.76 6.82 0.15% 0% 0% 22089 0.1507 37.62 6.82 0% 0 0% 0 0% 0 0% 0%
20211008 6.74 6.84 6.71 6.81 1.64% 0.29% 0% 25187 0.1709 37.46 6.79 0% 0 0% 0 0% 0 0% 0%
20210930 6.64 6.73 6.64 6.7 1.06% 0% 0% 20671 0.1384 29.64 6.7 0% 0 0% 0 0% 0 0% 0%
20210929 6.8 6.8 6.63 6.63 -3.21% -0.9% 0% 42985 0.2877 56.9 6.69 0% 0 0% 0 0% 0 0% 0%
20210928 6.86 6.9 6.72 6.85 -0.15% 0.88% 0% 39578 0.2689 51.01 6.79 0% 0 0% 0 0% 0 0% 0%
20210927 7.1 7.12 6.77 6.86 -3.79% -0.58% 0% 81627 0.563 105.43 6.9 0% 0 0% 0 0% 0 0% 0%
20210924 7.25 7.27 7.11 7.13 -2.06% -0.42% 0% 71149 0.5091 97.46 7.16 0% 0 0% 0 0% 0 0% 0%
20210923 7.09 7.28 7.04 7.28 2.82% 1.53% 0% 103956 0.7454 136.9 7.17 0% 0 0% 0 0% 0 0% 0%
20210922 6.95 7.08 6.9 7.08 1.14% 1.43% 0% 53189 0.3712 72.87 6.98 0% 0 0% 0 0% 0 0% 0%
20210917 6.98 7.14 6.87 7 -0.71% 0.29% 0% 78887 0.5509 106.75 6.98 0% 0 0% 0 0% 0 0% 0%
20210916 6.98 7.13 6.98 7.05 1.15% 0% 0% 93882 0.662 140.66 7.05 0% 0 0% 0 0% 0 0% 0%
20210915 6.86 7 6.83 6.97 1.46% 0.43% 0% 37910 0.2631 62.76 6.94 0% 0 0% 0 0% 0 0% 0%
20210914 7.06 7.08 6.84 6.87 -2.14% -1.29% 0% 70868 0.4929 117.99 6.96 0% 0 0% 0 0% 0 0% 0%
20210913 6.91 7.04 6.84 7.02 1.59% 0.86% 0% 68210 0.4746 120.83 6.96 0% 0 0% 0 0% 0 0% 0%
20210910 6.96 6.98 6.86 6.91 -0.43% -0.29% 0% 43257 0.2996 82.35 6.93 0% 0 0% 0 0% 0 0% 0%
20210909 6.96 6.99 6.89 6.94 -1.14% 0% 0% 62001 0.43 122.29 6.94 0% 0 0% 0 0% 0 0% 0%
20210908 6.82 7.04 6.79 7.02 2.93% 1.45% 0% 97434 0.6743 210.56 6.92 0% 0 0% 0 0% 0 0% 0%
20210907 6.79 6.83 6.77 6.82 0.44% 0.29% 0% 55611 0.3782 141.74 6.8 0% 0 0% 0 0% 0 0% 0%
20210906 6.82 6.89 6.79 6.79 -1.31% -0.29% 0% 60501 0.4123 168.9 6.81 0% 0 0% 0 0% 0 0% 0%
20210729 6.72 6.85 6.72 6.8 1.19% 0% 0% 18745 0.1274 58.37 6.8 0% 0 0% 0 0% 0 0% 0%
20210728 7.02 7.02 6.68 6.72 -4.14% -0.74% 0% 25141 0.1702 74.36 6.77 0% 0 0% 0 0% 0 0% 0%
20210727 7.25 7.29 6.98 7.01 -3.31% -1.41% 0% 33145 0.2357 97.28 7.11 0% 0 0% 0 0% 0 0% 0%
20210726 7.16 7.26 7.1 7.25 1.26% 0.83% 0% 33239 0.2391 96.53 7.19 0% 0 0% 0 0% 0 0% 0%
20210723 7.26 7.27 7.16 7.16 -1.38% -0.56% 0% 22930 0.165 66.12 7.2 0% 0 0% 0 0% 0 0% 0%
20210722 7.28 7.3 7.2 7.26 -0.27% 0.41% 0% 21418 0.1548 62.76 7.23 0% 0 0% 0 0% 0 0% 0%
20210721 7.27 7.32 7.24 7.28 0.14% 0% 0% 18308 0.1333 52.53 7.28 0% 0 0% 0 0% 0 0% 0%
20210720 7.37 7.37 7.23 7.27 -1.62% 0% 0% 24647 0.1792 70.73 7.27 0% 0 0% 0 0% 0 0% 0%
20210719 7.38 7.46 7.31 7.39 0.14% 0.27% 0% 19398 0.143 57.84 7.37 0% 0 0% 0 0% 0 0% 0%
20210716 7.43 7.43 7.35 7.38 -0.67% -0.14% 0% 17810 0.1316 53.43 7.39 0% 0 0% 0 0% 0 0% 0%
20210715 7.5 7.6 7.35 7.43 -1.07% 0.27% 0% 21320 0.1579 61.88 7.41 0% 0 0% 0 0% 0 0% 0%
20210714 7.65 7.65 7.49 7.51 -2.47% -0.66% 0% 29197 0.2207 87.8 7.56 0% 0 0% 0 0% 0 0% 0%
20210713 7.63 7.73 7.53 7.7 0.92% 0.65% 0% 30715 0.2349 97.84 7.65 0% 0 0% 0 0% 0 0% 0%
20210712 7.55 7.68 7.53 7.63 1.46% 0% 0% 33820 0.258 109.89 7.63 0% 0 0% 0 0% 0 0% 0%
20210709 7.46 7.53 7.32 7.52 1.76% 0.94% 0% 22256 0.1657 68.64 7.45 0% 0 0% 0 0% 0 0% 0%
20210708 7.61 7.62 7.38 7.39 -2.64% -1.07% 0% 34291 0.256 102.21 7.47 0% 0 0% 0 0% 0 0% 0%
20210707 7.58 7.61 7.53 7.59 0.13% 0.13% 0% 18107 0.1372 54.98 7.58 0% 0 0% 0 0% 0 0% 0%
20210706 7.56 7.63 7.51 7.58 0.13% 0.13% 0% 17981 0.1361 51.17 7.57 0% 0 0% 0 0% 0 0% 0%
20210705 7.44 7.57 7.4 7.57 1.88% 0.66% 0% 21661 0.1629 55.51 7.52 0% 0 0% 0 0% 0 0% 0%
20210702 7.66 7.69 7.42 7.43 -3% -1.2% 0% 35758 0.269 83.53 7.52 0% 0 0% 0 0% 0 0% 0%
20210701 7.73 7.79 7.66 7.66 -1.16% -0.65% 0% 24494 0.1889 59.49 7.71 0% 0 0% 0 0% 0 0% 0%
20210630 7.8 7.83 7.71 7.75 -0.64% -0.13% 0% 24945 0.1935 60.46 7.76 0% 0 0% 0 0% 0 0% 0%
20210629 7.84 7.96 7.75 7.8 -0.51% -0.13% 0% 30495 0.2382 72.47 7.81 0% 0 0% 0 0% 0 0% 0%
20210628 7.98 8 7.83 7.84 -1.51% -0.63% 0% 40270 0.3177 90.2 7.89 0% 0 0% 0 0% 0 0% 0%
20210625 7.95 8.02 7.85 7.96 0.13% 0.63% 0% 25933 0.2052 56.57 7.91 0% 0 0% 0 0% 0 0% 0%
20210624 8.07 8.1 7.93 7.95 -1.49% -0.5% 0% 30244 0.2415 64.59 7.99 0% 0 0% 0 0% 0 0% 0%
20210623 8.08 8.16 8.03 8.07 -0.12% -0.12% 0% 34316 0.2773 68.26 8.08 0% 0 0% 0 0% 0 0% 0%
20210622 8.12 8.24 8.07 8.08 -0.86% -0.62% 0% 48356 0.393 95.11 8.13 0% 0 0% 0 0% 0 0% 0%
20210621 7.85 8.21 7.85 8.15 3.03% 0.87% 0% 53360 0.4312 101.93 8.08 0% 0 0% 0 0% 0 0% 0%
20210618 7.82 7.97 7.77 7.91 0.76% 0.64% 0% 25630 0.2014 45.1 7.86 0% 0 0% 0 0% 0 0% 0%
20210617 7.91 7.98 7.82 7.85 -0.88% -0.63% 0% 26174 0.2068 41.17 7.9 0% 0 0% 0 0% 0 0% 0%
20210616 7.94 8.09 7.83 7.92 -0.13% -0.63% 0% 31929 0.2544 43.63 7.97 0% 0 0% 0 0% 0 0% 0%
20210615 8.19 8.2 7.88 7.93 -3.17% -0.75% 0% 53147 0.4246 71.14 7.99 0% 0 0% 0 0% 0 0% 0%
20210611 8.18 8.38 8.13 8.19 0.12% -0.97% 0% 47514 0.3928 66.26 8.27 0% 0 0% 0 0% 0 0% 0%
20210610 8.23 8.3 8.17 8.18 -1.56% -0.49% 0% 37149 0.3053 50.12 8.22 0% 0 0% 0 0% 0 0% 0%
20210609 8.16 8.47 8.15 8.31 1.96% -0.12% 0% 55449 0.4611 74.44 8.32 0% 0 0% 0 0% 0 0% 0%
20210608 8.2 8.25 8.06 8.15 -0.85% -0.12% 0% 39791 0.3246 51.3 8.16 0% 0 0% 0 0% 0 0% 0%
20210607 8.33 8.4 8.12 8.22 -1.56% 0.12% 0% 57972 0.4759 74.35 8.21 0% 0 0% 0 0% 0 0% 0%
20210604 8.58 8.67 8.25 8.35 -2.45% -0.6% 0% 75090 0.6309 99.43 8.4 0% 0 0% 0 0% 0 0% 0%
20210603 12.3 12.41 12.07 12.14 -1.06% -0.41% 0% 58409 0.7121 115 12.19 0% 0 0% 0 0% 0 0% 0%
20210602 11.93 12.32 11.86 12.27 3.28% 0.9% 0% 77689 0.9449 160.17 12.16 0% 0 0% 0 0% 0 0% 0%
20210601 11.76 11.95 11.71 11.88 0.68% 0.17% 0% 26995 0.3202 57.39 11.86 0% 0 0% 0 0% 0 0% 0%
20210531 11.68 11.83 11.67 11.8 0.43% 0.25% 0% 23023 0.2709 49.04 11.77 0% 0 0% 0 0% 0 0% 0%
20210528 11.94 12.05 11.7 11.75 -1.01% -1.34% 0% 41133 0.4898 89.83 11.91 0% 0 0% 0 0% 0 0% 0%
20210527 11.86 11.91 11.76 11.87 0.17% 0.25% 0% 30049 0.3557 68.69 11.84 0% 0 0% 0 0% 0 0% 0%
20210526 11.68 11.93 11.6 11.85 1.2% 1.2% 0% 38971 0.4564 87.1 11.71 0% 0 0% 0 0% 0 0% 0%
20210525 11.58 11.76 11.55 11.71 0.26% 0.52% 0% 26450 0.3082 56.9 11.65 0% 0 0% 0 0% 0 0% 0%
20210524 12.02 12.02 11.64 11.68 -1.6% -0.76% 0% 37732 0.4442 84.15 11.77 0% 0 0% 0 0% 0 0% 0%
20210521 11.68 12 11.68 11.87 1.11% 0.08% 0% 41588 0.4932 96.53 11.86 0% 0 0% 0 0% 0 0% 0%
20210520 11.68 11.86 11.51 11.74 -0.25% 0.43% 0% 33977 0.3971 78.72 11.69 0% 0 0% 0 0% 0 0% 0%
20210519 11.58 11.93 11.54 11.77 2.35% 0% 0% 55719 0.656 133.93 11.77 0% 0 0% 0 0% 0 0% 0%
20210518 11.29 11.61 11.29 11.5 1.95% -0.09% 0% 28537 0.3284 70.16 11.51 0% 0 0% 0 0% 0 0% 0%
20210517 11.52 11.52 11.26 11.28 -2.34% -0.35% 0% 29511 0.3341 67.2 11.32 0% 0 0% 0 0% 0 0% 0%
20210514 11.39 11.66 11.39 11.55 0.09% 0.26% 0% 27034 0.3115 60.94 11.52 0% 0 0% 0 0% 0 0% 0%
20210513 11.63 11.73 11.45 11.54 -0.69% -0.43% 0% 44092 0.5109 91.54 11.59 0% 0 0% 0 0% 0 0% 0%
20210512 11.3 11.65 11.01 11.62 2.65% 2.65% 0% 75270 0.8523 146.85 11.32 0% 0 0% 0 0% 0 0% 0%
20210511 11.32 11.35 11.12 11.32 -0.26% 0.8% 0% 22587 0.2537 42.91 11.23 0% 0 0% 0 0% 0 0% 0%
20210510 11.26 11.4 11.2 11.35 0.98% 0.53% 0% 20706 0.2338 34.79 11.29 0% 0 0% 0 0% 0 0% 0%
20210507 11.68 11.68 11.2 11.24 -3.1% -0.97% 0% 36240 0.4112 52.77 11.35 0% 0 0% 0 0% 0 0% 0%
20210506 11.55 11.66 11.49 11.6 0.52% 0.09% 0% 25506 0.2956 29.34 11.59 0% 0 0% 0 0% 0 0% 0%
20210430 11.79 11.84 11.51 11.54 -2.12% -0.94% 0% 37448 0.4361 37.87 11.65 0% 0 0% 0 0% 0 0% 0%
20210429 12 12.19 11.77 11.79 -0.42% -1.59% 0% 49342 0.5913 45.77 11.98 0% 0 0% 0 0% 0 0% 0%
20210428 11.99 12.01 11.72 11.84 -0.84% 0.17% 0% 40536 0.4792 31.82 11.82 0% 0 0% 0 0% 0 0% 0%
20210427 12.58 12.63 11.88 11.94 -3.08% -1.49% 0% 57536 0.6972 43.29 12.12 0% 0 0% 0 0% 0 0% 0%
20210426 12.35 12.68 12.23 12.32 -0.24% -1.04% 0% 54336 0.6764 41.61 12.45 0% 0 0% 0 0% 0 0% 0%
20210423 12.76 12.77 12.22 12.35 -3.21% -0.72% 0% 68222 0.849 48.73 12.44 0% 0 0% 0 0% 0 0% 0%
20210422 12.95 13.08 12.61 12.76 -1.69% -0.39% 0% 77485 0.9922 55.24 12.81 0% 0 0% 0 0% 0 0% 0%
20210421 13.15 13.39 12.84 12.98 -2.55% -0.23% 0% 94091 1.2242 68.07 13.01 0% 0 0% 0 0% 0 0% 0%
20210416 12.54 14 12.4 14 9.98% 2.49% 0% 188819 2.5788 142.29 13.66 0% 0 0% 0 0% 0 0% 0%
20210415 12.45 13.35 12.05 12.73 2.25% 1.43% 0% 130571 1.6391 94.53 12.55 0% 0 0% 0 0% 0 0% 0%
20210414 12.37 12.55 11.92 12.45 -1.19% 1.55% 0% 135110 1.6562 101.85 12.26 0% 0 0% 0 0% 0 0% 0%
20210413 14 14 12.6 12.6 -8.56% -5.41% 0% 203705 2.7125 181.81 13.32 0% 0 0% 0 0% 0 0% 0%
20210412 12.7 13.78 12.22 13.78 9.98% 2.91% 0% 105757 1.4163 110.98 13.39 0% 0 0% 0 0% 0 0% 0%
20210409 12.48 12.72 12.33 12.53 -0.24% 0.16% 0% 68798 0.8606 75.36 12.51 0% 0 0% 0 0% 0 0% 0%
20210408 12.72 13.66 12.5 12.56 -1.02% -1.95% 0% 135717 1.7387 161.2 12.81 0% 0 0% 0 0% 0 0% 0%
20210407 12.47 12.79 12.25 12.69 3.34% 1.2% 0% 105901 1.3279 142.71 12.54 0% 0 0% 0 0% 0 0% 0%
20210406 12.3 12.88 12.22 12.28 -0.16% -0.73% 0% 82687 1.0231 126.44 12.37 0% 0 0% 0 0% 0 0% 0%
20210402 11.87 12.52 11.87 12.3 0.74% 1.07% 0% 113527 1.3817 186.06 12.17 0% 0 0% 0 0% 0 0% 0%
20210401 11.85 13.04 11.78 12.21 3.04% -2.71% 0% 148713 1.867 298.14 12.55 0% 0 0% 0 0% 0 0% 0%
20210330 11.05 11.42 11.04 11.41 3.07% 1.33% 0% 51231 0.5768 122.31 11.26 0% 0 0% 0 0% 0 0% 0%
20210329 11 11.17 10.9 11.07 -0.18% 0.54% 0% 33652 0.3705 80.68 11.01 0% 0 0% 0 0% 0 0% 0%
20210326 11.2 11.23 10.8 11.09 -0.89% 1.19% 0% 49916 0.547 112.23 10.96 0% 0 0% 0 0% 0 0% 0%
20201215 11.46 11.59 11.32 11.47 -0.26% 0.26% 0% 17556 0.2009 37.51 11.44 0% 0 0% 0 0% 0 0% 0%
20201214 11.37 11.55 11.3 11.5 0% 0.79% 0% 25440 0.2903 48.61 11.41 0% 0 0% 0 0% 0 0% 0%
20201211 12 12.08 11.34 11.5 -4.01% -1.2% 0% 34845 0.4055 65.14 11.64 0% 0 0% 0 0% 0 0% 0%
20201210 12 12.18 11.92 11.98 -0.66% -0.42% 0% 25595 0.308 48.99 12.03 0% 0 0% 0 0% 0 0% 0%
20201209 12.47 12.55 12.06 12.06 -3.29% -1.63% 0% 34749 0.426 66.24 12.26 0% 0 0% 0 0% 0 0% 0%
20201208 12.53 12.58 12.41 12.47 -0.24% -0.24% 0% 22634 0.283 41.71 12.5 0% 0 0% 0 0% 0 0% 0%
20201207 12.53 12.72 12.45 12.5 -1.11% -0.64% 0% 27934 0.3513 48.16 12.58 0% 0 0% 0 0% 0 0% 0%
20201204 12.75 12.75 12.45 12.64 -0.55% 0.56% 0% 40603 0.5104 66.56 12.57 0% 0 0% 0 0% 0 0% 0%
20201203 12.79 12.89 12.6 12.71 -0.63% 0% 0% 57324 0.7286 94.15 12.71 0% 0 0% 0 0% 0 0% 0%
20201202 12.52 12.87 12.5 12.79 2.08% 0.79% 0% 81755 1.0372 134.79 12.69 0% 0 0% 0 0% 0 0% 0%
20201201 12.31 12.64 12.29 12.53 1.87% 0.48% 0% 59041 0.7362 97.25 12.47 0% 0 0% 0 0% 0 0% 0%
20201130 11.97 12.36 11.93 12.3 2.93% 0.99% 0% 36598 0.4458 55.6 12.18 0% 0 0% 0 0% 0 0% 0%
20201127 12.1 12.14 11.78 11.95 -1.48% -0.17% 0% 30596 0.3662 41.15 11.97 0% 0 0% 0 0% 0 0% 0%
20201126 12.06 12.25 12.06 12.13 0.25% -0.08% 0% 21435 0.2603 27.16 12.14 0% 0 0% 0 0% 0 0% 0%
20201125 12.3 12.37 12.05 12.1 -1.22% -0.9% 0% 34435 0.4206 40.86 12.21 0% 0 0% 0 0% 0 0% 0%
20201124 12.4 12.4 12.17 12.25 -1.29% 0% 0% 34538 0.423 34.95 12.25 0% 0 0% 0 0% 0 0% 0%
20201123 12.3 12.49 12.16 12.41 0.89% 0.32% 0% 38645 0.4779 37.08 12.37 0% 0 0% 0 0% 0 0% 0%
20201120 12.48 12.5 12.17 12.3 -1.2% -0.24% 0% 44744 0.5517 40.85 12.33 0% 0 0% 0 0% 0 0% 0%
20201119 12.63 12.76 12.39 12.45 -1.81% -0.64% 0% 50455 0.6323 44.92 12.53 0% 0 0% 0 0% 0 0% 0%
20201118 12.54 12.76 12.45 12.68 0.63% 0.63% 0% 60379 0.7607 51.43 12.6 0% 0 0% 0 0% 0 0% 0%
20201117 12.75 13.04 12.51 12.6 -1.18% -1.41% 0% 84200 1.0759 75.66 12.78 0% 0 0% 0 0% 0 0% 0%
20201116 12.37 12.88 12.28 12.75 2.66% 0.71% 0% 91313 1.1557 86.52 12.66 0% 0 0% 0 0% 0 0% 0%
20201113 12.1 12.58 11.91 12.42 1.14% 1.06% 0% 79866 0.9815 80 12.29 0% 0 0% 0 0% 0 0% 0%
20201112 12.65 12.65 12.18 12.28 -3.31% -0.41% 0% 83169 1.0258 87.36 12.33 0% 0 0% 0 0% 0 0% 0%
20201111 12.12 13.16 12.1 12.7 3.5% 0.95% 0% 192437 2.4217 218.69 12.58 0% 0 0% 0 0% 0 0% 0%
20201110 12.05 12.48 12.03 12.27 2.08% 0.16% 0% 120045 1.47 165.62 12.25 0% 0 0% 0 0% 0 0% 0%
20201109 11.88 12.04 11.73 12.02 1.69% 0.92% 0% 98679 1.1754 150.23 11.91 0% 0 0% 0 0% 0 0% 0%
20201106 11.74 12.37 11.74 11.82 -0.92% -1.42% 0% 97937 1.1742 165.85 11.99 0% 0 0% 0 0% 0 0% 0%
20201105 11.22 12.18 11.22 11.93 7.38% 2.23% 0% 124284 1.4508 209.76 11.67 0% 0 0% 0 0% 0 0% 0%
20201104 10.99 11.15 10.94 11.11 0.63% 0.54% 0% 34377 0.3798 60.83 11.05 0% 0 0% 0 0% 0 0% 0%
20201103 10.73 11.13 10.7 11.04 2.99% 0.91% 0% 34936 0.3822 64.39 10.94 0% 0 0% 0 0% 0 0% 0%
20201102 10.73 10.75 10.55 10.72 0.85% 0.66% 0% 30931 0.3295 58.6 10.65 0% 0 0% 0 0% 0 0% 0%
20201030 11.2 11.22 10.6 10.63 -4.75% -2.48% 0% 56053 0.611 114.19 10.9 0% 0 0% 0 0% 0 0% 0%
20201029 11.15 11.25 11.03 11.16 -2.11% -0.09% 0% 44149 0.493 103.33 11.17 0% 0 0% 0 0% 0 0% 0%
20201028 11.59 11.59 11.26 11.4 -1.55% 0% 0% 35180 0.401 81.95 11.4 0% 0 0% 0 0% 0 0% 0%
20201027 11.74 11.84 11.33 11.58 -1.61% 0.09% 0% 45395 0.5253 100.55 11.57 0% 0 0% 0 0% 0 0% 0%
20201026 12.04 12.04 11.68 11.77 -2.81% -0.42% 0% 50784 0.6004 107.34 11.82 0% 0 0% 0 0% 0 0% 0%
20201023 12.17 12.38 12.03 12.11 0.75% -0.74% 0% 74693 0.9115 136.9 12.2 0% 0 0% 0 0% 0 0% 0%
20201022 12.16 12.32 11.94 12.02 -0.99% -0.5% 0% 63003 0.7612 266.52 12.08 0% 0 0% 0 0% 0 0% 0%
20200909 13.95 13.95 13.95 13.95 10.02% -0.07% 0% 4313 0.0602 41.5 13.96 0% 0 0% 0 0% 0 0% 0%
20200908 12.68 12.68 12.68 12.68 9.97% 0.08% 0% 2620 0.0332 15.48 12.67 0% 0 0% 0 0% 0 0% 0%
20200907 11.53 11.53 11.53 11.53 10.02% 0.35% 0% 1018 0.0117 2.99 11.49 0% 0 0% 0 0% 0 0% 0%
20200904 10.48 10.48 10.48 10.48 9.97% 0% 0% 849 0.0089 0.53 10.48 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