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. 爱克股份300889
    4. 返回上一页 刷新
股票代码（例：sz300889）       522条   (进入爱克股份股票专站) 爱克股份股票成本分析
相关股票: 宁德时代  迈瑞医疗  东方财富  金龙鱼  汇川技术  爱尔眼科  阳光电源  温氏股份  智飞生物  亿纬锂能  中际旭创  爱美客  同花顺  晶盛机电  卓胜微  蓝思科技  三环集团  华利集团  华大九天  泰格医药  康龙化成  芒果超媒  新产业  昆仑万维  亿联网络  先导智能  润泽科技  贝泰妮  深信服  沃森生物  江波龙  圣邦股份  华厦眼科  天孚通信  安克创新  北京君正  中科创达  迈为股份  中伟股份  景嘉微  新宙邦  汤臣倍健  康泰生物  
相关股吧: 300750股吧 300760股吧 300059股吧 300999股吧 300124股吧 300015股吧 300274股吧 300498股吧 300122股吧 300014股吧 300308股吧 300896股吧 300033股吧 300316股吧 300782股吧 300433股吧 300408股吧 300979股吧 301269股吧 300347股吧 300759股吧 300413股吧 300832股吧 300418股吧 300628股吧 300450股吧 300442股吧 300957股吧 300454股吧 300142股吧 301308股吧 300661股吧 301267股吧 300394股吧 300866股吧 300223股吧 300496股吧 300751股吧 300919股吧 300474股吧 300037股吧 300146股吧 300601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 14.99 15.32 14.98 15.29 2.34% 0.59% 0% 16245 0.247 84.78 15.2 0% 0 0% 0 0% 0 0% 0%
20230927 15.03 15.12 14.82 14.94 -0.6% -0.47% 0% 13839 0.2077 73.38 15.01 0% 0 0% 0 0% 0 0% 0%
20230926 15.14 15.23 14.93 15.03 -0.86% -0.13% 0% 12323 0.1855 64.98 15.05 0% 0 0% 0 0% 0 0% 0%
20230925 15.25 15.44 15.1 15.16 -0.66% -0.26% 0% 17676 0.2686 94.82 15.2 0% 0 0% 0 0% 0 0% 0%
20230922 14.79 15.26 14.6 15.26 2.97% 2.21% 0% 25404 0.3794 133.99 14.93 0% 0 0% 0 0% 0 0% 0%
20230921 14.67 14.92 14.51 14.82 1.09% 0% 0% 19352 0.2867 107.43 14.82 0% 0 0% 0 0% 0 0% 0%
20230920 14.75 14.85 14.59 14.66 -0.27% -0.2% 0% 9746 0.1432 54.02 14.69 0% 0 0% 0 0% 0 0% 0%
20230919 14.97 15.08 14.66 14.7 -1.93% -0.47% 0% 12455 0.1839 65.89 14.77 0% 0 0% 0 0% 0 0% 0%
20230918 14.81 15.18 14.71 14.99 1.28% 0% 0% 15737 0.2359 79.61 14.99 0% 0 0% 0 0% 0 0% 0%
20230915 15 15.07 14.73 14.8 -0.54% -0.4% 0% 14153 0.2103 69.13 14.86 0% 0 0% 0 0% 0 0% 0%
20230914 15.19 15.28 14.67 14.88 -1.98% -0.33% 0% 14943 0.2231 71.19 14.93 0% 0 0% 0 0% 0 0% 0%
20230913 15.42 15.49 15.04 15.18 -1.3% 0% 0% 17070 0.2592 77.6 15.18 0% 0 0% 0 0% 0 0% 0%
20230912 15.53 15.53 15.32 15.38 -0.9% -0.06% 0% 10165 0.1564 43 15.39 0% 0 0% 0 0% 0 0% 0%
20230911 15.53 15.62 15.35 15.52 0.52% 0% 0% 16599 0.2576 65.79 15.52 0% 0 0% 0 0% 0 0% 0%
20230908 15.36 15.5 15.29 15.44 0.98% 0.19% 0% 15623 0.2408 59.42 15.41 0% 0 0% 0 0% 0 0% 0%
20230907 15.44 15.56 15.26 15.29 -1.29% -0.78% 0% 17902 0.2759 66.61 15.41 0% 0 0% 0 0% 0 0% 0%
20230906 15.37 15.55 15.19 15.49 0.85% 0.26% 0% 18092 0.2796 69.49 15.45 0% 0 0% 0 0% 0 0% 0%
20230905 15.21 15.55 15.21 15.36 0.79% -0.19% 0% 22181 0.3414 87.51 15.39 0% 0 0% 0 0% 0 0% 0%
20230904 15.31 15.31 15.07 15.24 0.33% 0.4% 0% 21017 0.3191 83.18 15.18 0% 0 0% 0 0% 0 0% 0%
20230901 15.25 15.3 15.1 15.19 0.07% 0.07% 0% 19374 0.2941 78.56 15.18 0% 0 0% 0 0% 0 0% 0%
20230831 15.06 15.25 14.93 15.18 0.86% 0.4% 0% 27039 0.4087 110.54 15.12 0% 0 0% 0 0% 0 0% 0%
20230830 14.57 15.17 14.57 15.05 3.58% 0.4% 0% 34936 0.5237 146.83 14.99 0% 0 0% 0 0% 0 0% 0%
20230829 14.04 14.55 13.93 14.53 3.56% 1.32% 0% 25378 0.3639 124.74 14.34 0% 0 0% 0 0% 0 0% 0%
20230828 14.3 14.46 13.96 14.03 3.24% -0.92% 0% 26521 0.3755 138.27 14.16 0% 0 0% 0 0% 0 0% 0%
20230825 13.9 14.02 13.52 13.59 -3% -0.88% 0% 20276 0.278 98.66 13.71 0% 0 0% 0 0% 0 0% 0%
20230824 13.97 14.2 13.8 14.01 0.21% 0.29% 0% 11317 0.1581 58.75 13.97 0% 0 0% 0 0% 0 0% 0%
20230823 14.1 14.27 13.89 13.98 -1.41% -0.57% 0% 11598 0.1631 61.14 14.06 0% 0 0% 0 0% 0 0% 0%
20230822 14.38 14.39 13.81 14.18 0% 1% 0% 18557 0.2605 95.97 14.04 0% 0 0% 0 0% 0 0% 0%
20230821 14.21 14.48 14.15 14.18 0% -0.98% 0% 15583 0.2232 77.56 14.32 0% 0 0% 0 0% 0 0% 0%
20230818 14.27 14.51 14.11 14.18 -0.42% -1.25% 0% 16829 0.2417 84.39 14.36 0% 0 0% 0 0% 0 0% 0%
20230817 14.09 14.3 13.88 14.24 0.78% 0.92% 0% 19394 0.2736 95.21 14.11 0% 0 0% 0 0% 0 0% 0%
20230816 14.47 14.47 14.06 14.13 -1.6% -0.63% 0% 17635 0.2507 90.62 14.22 0% 0 0% 0 0% 0 0% 0%
20230815 14.57 14.69 14.32 14.36 -1.37% -0.83% 0% 11860 0.1717 63.69 14.48 0% 0 0% 0 0% 0 0% 0%
20230814 14.81 14.81 14.43 14.56 -0.95% 0.14% 0% 14602 0.2123 75.67 14.54 0% 0 0% 0 0% 0 0% 0%
20230811 14.95 15.01 14.66 14.7 -1.67% -0.94% 0% 12570 0.1865 64 14.84 0% 0 0% 0 0% 0 0% 0%
20230810 15.12 15.12 14.91 14.95 -0.4% -0.13% 0% 9268 0.1387 42.62 14.97 0% 0 0% 0 0% 0 0% 0%
20230809 15.2 15.2 14.87 15.01 -1.31% 0% 0% 14022 0.2105 51.51 15.01 0% 0 0% 0 0% 0 0% 0%
20230808 14.93 15.29 14.76 15.21 2.56% 0.86% 0% 30151 0.4546 98.4 15.08 0% 0 0% 0 0% 0 0% 0%
20230807 14.83 14.95 14.68 14.83 0% 0.34% 0% 13732 0.203 45.65 14.78 0% 0 0% 0 0% 0 0% 0%
20230804 14.64 14.98 14.63 14.83 1.37% -0.07% 0% 17817 0.2644 59.15 14.84 0% 0 0% 0 0% 0 0% 0%
20230803 14.67 14.72 14.51 14.63 -0.48% 0% 0% 13680 0.2001 44.86 14.63 0% 0 0% 0 0% 0 0% 0%
20230802 14.74 14.74 14.54 14.7 0.2% 0.48% 0% 13522 0.1978 43.66 14.63 0% 0 0% 0 0% 0 0% 0%
20230801 14.88 14.89 14.57 14.67 -1.08% 0.07% 0% 18926 0.2775 61.46 14.66 0% 0 0% 0 0% 0 0% 0%
20230731 14.84 15 14.7 14.83 0.07% -0.07% 0% 19515 0.2897 65.22 14.84 0% 0 0% 0 0% 0 0% 0%
20230728 14.9 15.2 14.77 14.82 -1.46% -0.74% 0% 35082 0.5238 118.76 14.93 0% 0 0% 0 0% 0 0% 0%
20230727 15.83 15.85 14.95 15.04 -5.23% -1.7% 0% 62036 0.9491 236.1 15.3 0% 0 0% 0 0% 0 0% 0%
20230726 15.35 15.88 15.25 15.87 2.78% 0.95% 0% 46700 0.7341 227.38 15.72 0% 0 0% 0 0% 0 0% 0%
20230725 15.24 15.51 15.15 15.44 1.51% 0.72% 0% 17408 0.2669 100.46 15.33 0% 0 0% 0 0% 0 0% 0%
20230724 15.27 15.4 15.11 15.21 -0.85% -0.13% 0% 16378 0.2495 99.06 15.23 0% 0 0% 0 0% 0 0% 0%
20230721 15.41 15.68 15.26 15.34 -0.97% -0.58% 0% 15841 0.2444 99.4 15.43 0% 0 0% 0 0% 0 0% 0%
20230720 15.7 15.75 15.43 15.49 -1.46% -0.39% 0% 15567 0.242 100.31 15.55 0% 0 0% 0 0% 0 0% 0%
20230719 15.61 15.73 15.51 15.72 0.7% 0.38% 0% 13144 0.2058 88.08 15.66 0% 0 0% 0 0% 0 0% 0%
20230718 15.61 15.68 15.42 15.61 0.39% 0.13% 0% 14145 0.2205 93.04 15.59 0% 0 0% 0 0% 0 0% 0%
20230717 15.33 15.57 15.19 15.55 1.44% 0.65% 0% 17571 0.2715 115.5 15.45 0% 0 0% 0 0% 0 0% 0%
20230714 15.3 15.39 15.13 15.33 0.79% 0.2% 0% 11848 0.1813 78.57 15.3 0% 0 0% 0 0% 0 0% 0%
20230713 14.99 15.26 14.99 15.21 1.2% 0.26% 0% 9491 0.144 59.24 15.17 0% 0 0% 0 0% 0 0% 0%
20230712 15.25 15.41 14.96 15.03 -1.18% -0.99% 0% 11474 0.1742 54.15 15.18 0% 0 0% 0 0% 0 0% 0%
20230711 15 15.25 15 15.21 1.4% 0.4% 0% 9729 0.1474 56.2 15.15 0% 0 0% 0 0% 0 0% 0%
20230710 15.15 15.23 14.93 15 -0.92% -0.07% 0% 12931 0.1941 62.26 15.01 0% 0 0% 0 0% 0 0% 0%
20230707 15.22 15.36 15.09 15.14 -1.05% -0.33% 0% 14944 0.227 76.29 15.19 0% 0 0% 0 0% 0 0% 0%
20230706 15.19 15.4 15.19 15.3 0.72% -0.2% 0% 13036 0.1998 74.14 15.33 0% 0 0% 0 0% 0 0% 0%
20230705 15.25 15.41 15.15 15.19 0% -0.46% 0% 15029 0.2294 79.07 15.26 0% 0 0% 0 0% 0 0% 0%
20230704 15.19 15.24 14.9 15.19 1.27% 0.4% 0% 13402 0.2028 72.67 15.13 0% 0 0% 0 0% 0 0% 0%
20230703 15.04 15.2 14.81 15 0.2% 0% 0% 16350 0.2452 86.91 15 0% 0 0% 0 0% 0 0% 0%
20230630 14.54 15 14.53 14.97 3.03% 1.15% 0% 18753 0.2776 100.9 14.8 0% 0 0% 0 0% 0 0% 0%
20230629 14 14.66 13.91 14.53 3.79% 0.62% 0% 19407 0.2802 105.57 14.44 0% 0 0% 0 0% 0 0% 0%
20230628 14.22 14.4 13.63 14 -1.55% 0.72% 0% 17293 0.2404 94.19 13.9 0% 0 0% 0 0% 0 0% 0%
20230627 13.88 14.27 13.62 14.22 3.34% 1.21% 0% 16688 0.2344 91.03 14.05 0% 0 0% 0 0% 0 0% 0%
20230626 14.16 14.22 13.74 13.76 -2.89% -1.29% 0% 11207 0.1562 60.26 13.94 0% 0 0% 0 0% 0 0% 0%
20230621 14.37 14.45 14.15 14.17 -1.39% -0.84% 0% 12834 0.1834 70.03 14.29 0% 0 0% 0 0% 0 0% 0%
20230620 14.67 14.67 14.31 14.37 -1.1% -0.14% 0% 15769 0.2269 84.38 14.39 0% 0 0% 0 0% 0 0% 0%
20230619 14.36 14.68 14.31 14.53 1.18% 0.07% 0% 17797 0.2584 94.77 14.52 0% 0 0% 0 0% 0 0% 0%
20230616 14.41 14.5 14.29 14.36 -0.49% -0.07% 0% 13950 0.2004 73.39 14.37 0% 0 0% 0 0% 0 0% 0%
20230615 14.6 14.61 14.4 14.43 -1.37% -0.48% 0% 11349 0.1646 60.31 14.5 0% 0 0% 0 0% 0 0% 0%
20230614 14.63 14.73 14.44 14.63 -0.2% 0.41% 0% 12312 0.1794 62.96 14.57 0% 0 0% 0 0% 0 0% 0%
20230613 14.78 14.79 14.61 14.72 0.34% 0.27% 0% 9616 0.1412 49.5 14.68 0% 0 0% 0 0% 0 0% 0%
20230612 14.42 14.75 14.39 14.67 1.1% 0.69% 0% 13893 0.2024 68.77 14.57 0% 0 0% 0 0% 0 0% 0%
20230609 14.46 14.72 14.36 14.51 0.07% -0.14% 0% 10799 0.1569 52.34 14.53 0% 0 0% 0 0% 0 0% 0%
20230608 14.69 14.74 14.46 14.5 -1.09% -0.62% 0% 9645 0.1407 47.55 14.59 0% 0 0% 0 0% 0 0% 0%
20230607 14.55 14.72 14.36 14.66 1.03% 0.41% 0% 9912 0.1447 46.74 14.6 0% 0 0% 0 0% 0 0% 0%
20230606 15.07 15.07 14.51 14.51 -3.14% -1.02% 0% 15689 0.23 74.68 14.66 0% 0 0% 0 0% 0 0% 0%
20230605 14.73 15.06 14.7 14.98 1.22% 0.47% 0% 16646 0.2482 82.2 14.91 0% 0 0% 0 0% 0 0% 0%
20230602 14.59 14.9 14.59 14.8 1.3% -0.07% 0% 12482 0.1849 61.39 14.81 0% 0 0% 0 0% 0 0% 0%
20230601 14.71 14.71 14.45 14.61 -0.41% 0% 0% 15316 0.2237 82.16 14.61 0% 0 0% 0 0% 0 0% 0%
20230531 14.95 14.97 14.65 14.67 -1.41% -0.54% 0% 10823 0.1596 57.44 14.75 0% 0 0% 0 0% 0 0% 0%
20230530 14.76 14.92 14.65 14.88 0.74% 0.54% 0% 14919 0.2208 71.55 14.8 0% 0 0% 0 0% 0 0% 0%
20230529 15.07 15.21 14.73 14.77 -2.12% -0.81% 0% 19352 0.2881 95.9 14.89 0% 0 0% 0 0% 0 0% 0%
20230526 14.8 15.11 14.76 15.09 1.55% 0.67% 0% 15068 0.2258 79.48 14.99 0% 0 0% 0 0% 0 0% 0%
20230525 14.64 14.92 14.5 14.86 1.78% 0.54% 0% 21318 0.3151 110.82 14.78 0% 0 0% 0 0% 0 0% 0%
20230524 14.57 14.78 14.46 14.6 0.14% -0.48% 0% 14963 0.2195 78.93 14.67 0% 0 0% 0 0% 0 0% 0%
20230523 14.8 14.81 14.55 14.58 -1.09% -0.55% 0% 12880 0.1888 68.08 14.66 0% 0 0% 0 0% 0 0% 0%
20230522 14.54 14.81 14.47 14.74 2.15% 0.48% 0% 16978 0.249 87.35 14.67 0% 0 0% 0 0% 0 0% 0%
20230519 14.44 14.53 14.31 14.43 0.91% 0.21% 0% 14568 0.2098 72.32 14.4 0% 0 0% 0 0% 0 0% 0%
20230518 13.96 14.38 13.96 14.3 2.36% 0.42% 0% 19613 0.2792 92.19 14.24 0% 0 0% 0 0% 0 0% 0%
20230517 13.69 13.99 13.59 13.97 1.9% 0.87% 0% 17206 0.2383 76.05 13.85 0% 0 0% 0 0% 0 0% 0%
20230516 13.77 13.83 13.59 13.71 -0.36% -0.07% 0% 11098 0.1523 44.09 13.72 0% 0 0% 0 0% 0 0% 0%
20230515 13.75 13.79 13.45 13.76 0.51% 0.81% 0% 10546 0.144 38.79 13.65 0% 0 0% 0 0% 0 0% 0%
20230510 13.57 13.69 13.44 13.61 0.52% 0.37% 0% 12186 0.1652 49.48 13.56 0% 0 0% 0 0% 0 0% 0%
20230509 13.77 13.82 13.53 13.54 -1.53% -1.02% 0% 17169 0.2348 59.31 13.68 0% 0 0% 0 0% 0 0% 0%
20230508 13.7 13.84 13.65 13.75 0.44% 0% 0% 13021 0.179 45.03 13.75 0% 0 0% 0 0% 0 0% 0%
20230505 13.72 13.8 13.55 13.69 -0.73% 0.37% 0% 16647 0.2271 58.01 13.64 0% 0 0% 0 0% 0 0% 0%
20230504 13.76 13.89 13.58 13.79 0.44% 0.29% 0% 17633 0.2424 61.95 13.75 0% 0 0% 0 0% 0 0% 0%
20230428 13.33 13.76 13.3 13.73 3.16% 0.81% 0% 23270 0.317 80.69 13.62 0% 0 0% 0 0% 0 0% 0%
20230427 13.53 13.54 13.19 13.31 -1.55% -0.15% 0% 21613 0.2882 74.91 13.33 0% 0 0% 0 0% 0 0% 0%
20230426 13.38 13.76 13.12 13.52 -0.29% 0.52% 0% 34832 0.4684 123.32 13.45 0% 0 0% 0 0% 0 0% 0%
20230425 14.03 14.04 13.38 13.56 -2.8% -0.95% 0% 20573 0.2817 76.76 13.69 0% 0 0% 0 0% 0 0% 0%
20230424 14.32 14.32 13.77 13.95 -2.11% -0.07% 0% 18631 0.2601 66.91 13.96 0% 0 0% 0 0% 0 0% 0%
20230421 15 15.01 14.25 14.25 -4.68% -2.33% 0% 19272 0.2811 64.46 14.59 0% 0 0% 0 0% 0 0% 0%
20230420 15.08 15.19 14.76 14.95 -1.06% 0.4% 0% 14988 0.2232 52.13 14.89 0% 0 0% 0 0% 0 0% 0%
20230419 15.14 15.24 15.05 15.11 -0.2% -0.4% 0% 8724 0.1323 30.86 15.17 0% 0 0% 0 0% 0 0% 0%
20230418 15.36 15.5 15.08 15.14 -1.56% -0.33% 0% 17232 0.2618 58.64 15.19 0% 0 0% 0 0% 0 0% 0%
20230417 15.66 15.75 15.32 15.38 -1.79% -0.58% 0% 20137 0.3116 67.5 15.47 0% 0 0% 0 0% 0 0% 0%
20230414 15.96 15.97 15.5 15.66 -1.01% -0.19% 0% 17173 0.2695 60 15.69 0% 0 0% 0 0% 0 0% 0%
20230413 16.03 16.14 15.78 15.82 -1.62% -0.44% 0% 16106 0.2559 57.64 15.89 0% 0 0% 0 0% 0 0% 0%
20230412 16 16.19 15.93 16.08 1.26% 0.19% 0% 20062 0.3219 73.58 16.05 0% 0 0% 0 0% 0 0% 0%
20230411 16.3 16.4 15.69 15.88 -3.29% -0.06% 0% 39271 0.6242 148.32 15.89 0% 0 0% 0 0% 0 0% 0%
20230410 15.94 16.98 15.94 16.42 2.75% -1.02% 0% 46002 0.7634 186.96 16.59 0% 0 0% 0 0% 0 0% 0%
20230407 15.96 16.08 15.75 15.98 1.33% 0.38% 0% 13722 0.2185 56.99 15.92 0% 0 0% 0 0% 0 0% 0%
20230406 16.24 16.24 15.72 15.77 -1.62% -0.57% 0% 16597 0.2632 66.65 15.86 0% 0 0% 0 0% 0 0% 0%
20230404 16.3 16.35 15.8 16.03 -1.66% 0% 0% 19430 0.3115 74.1 16.03 0% 0 0% 0 0% 0 0% 0%
20230403 15.8 16.33 15.8 16.3 3.16% 0.8% 0% 23441 0.3791 91.89 16.17 0% 0 0% 0 0% 0 0% 0%
20230331 15.84 15.94 15.62 15.8 0.38% 0.25% 0% 11899 0.1875 46.48 15.76 0% 0 0% 0 0% 0 0% 0%
20230330 15.95 16.05 15.69 15.74 -1.32% -0.51% 0% 14405 0.2279 56.29 15.82 0% 0 0% 0 0% 0 0% 0%
20230329 16.03 16.18 15.73 15.95 -0.19% 0% 0% 16418 0.2619 64.54 15.95 0% 0 0% 0 0% 0 0% 0%
20230328 16.2 16.25 15.9 15.98 -1.6% -0.31% 0% 15212 0.2439 58.95 16.03 0% 0 0% 0 0% 0 0% 0%
20230327 16.4 16.41 15.86 16.24 -1.58% 0.62% 0% 30246 0.4883 116.59 16.14 0% 0 0% 0 0% 0 0% 0%
20230324 16.02 16.54 16.02 16.5 3.19% 0.49% 0% 32039 0.526 134.64 16.42 0% 0 0% 0 0% 0 0% 0%
20230323 16.2 16.23 15.83 15.99 -1.11% 0.06% 0% 20724 0.3311 76.73 15.98 0% 0 0% 0 0% 0 0% 0%
20230322 15.67 16.37 15.59 16.17 3.32% 0.25% 0% 32687 0.5274 142.38 16.13 0% 0 0% 0 0% 0 0% 0%
20230321 15.4 15.67 15.24 15.65 1.56% 0.9% 0% 15198 0.2357 67.81 15.51 0% 0 0% 0 0% 0 0% 0%
20230320 15 15.45 15 15.41 2.19% 0.78% 0% 19876 0.304 78.68 15.29 0% 0 0% 0 0% 0 0% 0%
20230317 15.06 15.26 15.03 15.08 0.94% -0.33% 0% 11873 0.1796 44.78 15.13 0% 0 0% 0 0% 0 0% 0%
20230316 15.33 15.48 14.9 14.94 -3.3% -0.99% 0% 15485 0.2336 58.11 15.09 0% 0 0% 0 0% 0 0% 0%
20230315 15.05 15.52 14.85 15.45 3.55% 0.52% 0% 21685 0.3334 84.03 15.37 0% 0 0% 0 0% 0 0% 0%
20230314 15.25 15.25 14.73 14.92 -2.16% 0.07% 0% 16212 0.2418 62.19 14.91 0% 0 0% 0 0% 0 0% 0%
20230313 15.24 15.46 15.1 15.25 -0.26% 0.2% 0% 13759 0.2094 55.35 15.22 0% 0 0% 0 0% 0 0% 0%
20230310 15.51 15.73 15.25 15.29 -1.92% -0.84% 0% 17577 0.271 70.5 15.42 0% 0 0% 0 0% 0 0% 0%
20230309 15.26 15.63 15.16 15.59 2.16% 0.58% 0% 21110 0.3272 86.59 15.5 0% 0 0% 0 0% 0 0% 0%
20230308 14.83 15.26 14.78 15.26 2.42% 1.06% 0% 20493 0.3094 83.74 15.1 0% 0 0% 0 0% 0 0% 0%
20230307 15.62 15.75 14.8 14.9 -5.16% -1.46% 0% 37147 0.5616 153.72 15.12 0% 0 0% 0 0% 0 0% 0%
20230306 15.29 15.75 15.08 15.71 3.29% 0.96% 0% 28814 0.4483 140.35 15.56 0% 0 0% 0 0% 0 0% 0%
20230303 15.1 15.33 15.07 15.21 0% 0.07% 0% 8713 0.1324 43.9 15.2 0% 0 0% 0 0% 0 0% 0%
20230302 15.2 15.33 15.13 15.21 -0.13% -0.13% 0% 9108 0.1387 44.45 15.23 0% 0 0% 0 0% 0 0% 0%
20230301 15.01 15.24 14.97 15.23 1.26% 0.73% 0% 14554 0.2201 65.42 15.12 0% 0 0% 0 0% 0 0% 0%
20230228 14.85 15.13 14.84 15.04 1.21% 0.33% 0% 8721 0.1307 39.31 14.99 0% 0 0% 0 0% 0 0% 0%
20230227 14.95 15.05 14.82 14.86 -0.6% -0.47% 0% 12154 0.1815 53.64 14.93 0% 0 0% 0 0% 0 0% 0%
20230224 14.93 15.05 14.85 14.95 0.13% 0.07% 0% 7490 0.1119 32.25 14.94 0% 0 0% 0 0% 0 0% 0%
20230223 15.06 15.06 14.78 14.93 -0.53% 0.4% 0% 17105 0.2544 72.94 14.87 0% 0 0% 0 0% 0 0% 0%
20230222 14.73 15.09 14.73 15.01 1.56% 0.4% 0% 17748 0.2653 77.13 14.95 0% 0 0% 0 0% 0 0% 0%
20230221 14.97 15.05 14.67 14.78 -0.47% -0.4% 0% 11548 0.1714 50.46 14.84 0% 0 0% 0 0% 0 0% 0%
20230220 14.76 14.87 14.56 14.85 -0.13% 0.81% 0% 14919 0.2197 63.66 14.73 0% 0 0% 0 0% 0 0% 0%
20230217 14.95 15.27 14.78 14.87 -0.2% -0.8% 0% 17129 0.2568 75.27 14.99 0% 0 0% 0 0% 0 0% 0%
20230216 15.3 15.46 14.82 14.9 -2.49% -2.04% 0% 18916 0.2877 84.64 15.21 0% 0 0% 0 0% 0 0% 0%
20230215 15.11 15.3 15.04 15.28 1.46% 0.59% 0% 12212 0.1855 54.95 15.19 0% 0 0% 0 0% 0 0% 0%
20230214 15.13 15.29 14.99 15.06 -0.66% 0% 0% 12277 0.1849 53.66 15.06 0% 0 0% 0 0% 0 0% 0%
20230213 14.91 15.33 14.85 15.16 1.74% 0.6% 0% 20281 0.3056 84.7 15.07 0% 0 0% 0 0% 0 0% 0%
20230210 14.81 15.03 14.77 14.9 0.61% -0.2% 0% 14561 0.2174 60.66 14.93 0% 0 0% 0 0% 0 0% 0%
20230209 14.93 14.96 14.75 14.81 0.54% 0% 0% 14362 0.2127 58.89 14.81 0% 0 0% 0 0% 0 0% 0%
20230208 14.8 14.93 14.62 14.73 -0.81% -0.14% 0% 12218 0.1802 49.56 14.75 0% 0 0% 0 0% 0 0% 0%
20230207 14.63 14.85 14.62 14.85 1.09% 0.68% 0% 14574 0.2149 57.04 14.75 0% 0 0% 0 0% 0 0% 0%
20230206 14.67 14.81 14.5 14.69 -0.07% 0.27% 0% 13909 0.2038 54.74 14.65 0% 0 0% 0 0% 0 0% 0%
20230203 14.62 14.86 14.4 14.7 0.07% 0.14% 0% 17619 0.2586 68.2 14.68 0% 0 0% 0 0% 0 0% 0%
20230202 14.51 14.77 14.43 14.69 1.73% 0.34% 0% 24369 0.3567 95.95 14.64 0% 0 0% 0 0% 0 0% 0%
20230201 14.25 14.5 14.15 14.44 1.33% 0.63% 0% 14555 0.2088 57.21 14.35 0% 0 0% 0 0% 0 0% 0%
20230131 14.01 14.28 13.88 14.25 1.71% 0.64% 0% 20828 0.2949 83.52 14.16 0% 0 0% 0 0% 0 0% 0%
20230130 13.87 14.06 13.8 14.01 1.6% 0.36% 0% 16081 0.2245 68.69 13.96 0% 0 0% 0 0% 0 0% 0%
20230120 13.82 13.97 13.7 13.79 -0.58% -0.07% 0% 8965 0.1237 39.82 13.8 0% 0 0% 0 0% 0 0% 0%
20230119 13.63 13.94 13.59 13.87 1.39% 0.29% 0% 13576 0.1877 92.23 13.83 0% 0 0% 0 0% 0 0% 0%
20230118 13.24 13.8 13.23 13.68 2.4% 0.59% 0% 17438 0.2372 78.02 13.6 0% 0 0% 0 0% 0 0% 0%
20230117 13.3 13.5 13.3 13.36 0% -0.3% 0% 8366 0.1121 38.21 13.4 0% 0 0% 0 0% 0 0% 0%
20230116 13.35 13.4 13.15 13.36 0.98% 0.23% 0% 10649 0.1419 47.4 13.33 0% 0 0% 0 0% 0 0% 0%
20230113 13.2 13.45 13.08 13.23 0% 0.08% 0% 8782 0.1161 40.35 13.22 0% 0 0% 0 0% 0 0% 0%
20230112 13.33 13.38 13.18 13.23 -0.08% -0.45% 0% 5585 0.0742 25.84 13.29 0% 0 0% 0 0% 0 0% 0%
20230111 13.52 13.53 13.1 13.24 -1.49% -0.82% 0% 5627 0.0751 27.84 13.35 0% 0 0% 0 0% 0 0% 0%
20230110 13.54 13.55 13.37 13.44 -0.07% -0.07% 0% 6656 0.0895 32.01 13.45 0% 0 0% 0 0% 0 0% 0%
20230109 13.65 13.65 13.39 13.45 0.15% -0.07% 0% 7130 0.096 34.68 13.46 0% 0 0% 0 0% 0 0% 0%
20230106 13.59 13.62 13.39 13.43 -0.3% -0.37% 0% 10983 0.148 51.69 13.48 0% 0 0% 0 0% 0 0% 0%
20230105 13.22 13.55 13.16 13.47 1.51% 0.67% 0% 12492 0.1672 58.19 13.38 0% 0 0% 0 0% 0 0% 0%
20230104 13.17 13.31 13.17 13.27 0.53% 0.15% 0% 10319 0.1367 48.65 13.25 0% 0 0% 0 0% 0 0% 0%
20230103 13.04 13.25 12.77 13.2 3.12% 1.23% 0% 14048 0.1832 66.75 13.04 0% 0 0% 0 0% 0 0% 0%
20221230 12.73 12.88 12.64 12.8 1.75% 0.31% 0% 7870 0.1004 71.11 12.76 0% 0 0% 0 0% 0 0% 0%
20221229 12.74 12.83 12.58 12.58 -0.94% -0.94% 0% 8832 0.1122 37.82 12.7 0% 0 0% 0 0% 0 0% 0%
20221228 13.08 13.08 12.69 12.7 -3.2% -0.78% 0% 7927 0.1015 33.09 12.8 0% 0 0% 0 0% 0 0% 0%
20221227 13.09 13.19 12.9 13.12 0.54% 0.54% 0% 9297 0.1213 36.92 13.05 0% 0 0% 0 0% 0 0% 0%
20221226 12.8 13.13 12.8 13.05 1.01% 0.23% 0% 5860 0.0763 22.01 13.02 0% 0 0% 0 0% 0 0% 0%
20221223 12.85 13.05 12.72 12.92 0.16% -0.08% 0% 9770 0.1263 30.75 12.93 0% 0 0% 0 0% 0 0% 0%
20221222 13.06 13.25 12.8 12.9 -1.15% -0.62% 0% 7802 0.1013 23.44 12.98 0% 0 0% 0 0% 0 0% 0%
20221221 13.33 13.35 13.01 13.05 -1.58% -0.46% 0% 8518 0.1117 24.6 13.11 0% 0 0% 0 0% 0 0% 0%
20221220 13.21 13.42 13.09 13.26 0.38% -0.15% 0% 7650 0.1016 20.81 13.28 0% 0 0% 0 0% 0 0% 0%
20221219 13.67 13.74 13.2 13.21 -3.79% -1.34% 0% 12521 0.1676 32.19 13.39 0% 0 0% 0 0% 0 0% 0%
20221216 13.9 13.9 13.59 13.73 -1.29% 0.29% 0% 10746 0.1471 26.85 13.69 0% 0 0% 0 0% 0 0% 0%
20221215 13.76 13.99 13.7 13.91 1.24% 0.07% 0% 9309 0.1294 21.35 13.9 0% 0 0% 0 0% 0 0% 0%
20221214 13.72 13.93 13.71 13.74 0.15% -0.43% 0% 12548 0.1732 67.97 13.8 0% 0 0% 0 0% 0 0% 0%
20221213 13.85 13.93 13.69 13.72 -1.22% -0.36% 0% 9000 0.1239 20.76 13.77 0% 0 0% 0 0% 0 0% 0%
20221212 13.88 13.98 13.72 13.89 -0.07% 0.43% 0% 10595 0.1465 25.14 13.83 0% 0 0% 0 0% 0 0% 0%
20221209 13.88 14.08 13.81 13.9 0% 0% 0% 11916 0.1656 31.1 13.9 0% 0 0% 0 0% 0 0% 0%
20221208 14.19 14.19 13.82 13.9 -1.63% -0.22% 0% 14887 0.2074 41.39 13.93 0% 0 0% 0 0% 0 0% 0%
20221207 14.23 14.29 14.05 14.13 -0.7% 0% 0% 11717 0.1656 35.02 14.13 0% 0 0% 0 0% 0 0% 0%
20221206 14.32 14.42 14.2 14.23 -0.56% -0.42% 0% 12909 0.1845 41.28 14.29 0% 0 0% 0 0% 0 0% 0%
20221205 14.35 14.52 14.21 14.31 0.07% -0.14% 0% 12071 0.173 39.92 14.33 0% 0 0% 0 0% 0 0% 0%
20221202 14.3 14.5 14.2 14.3 0.14% -0.14% 0% 20431 0.2925 74.73 14.32 0% 0 0% 0 0% 0 0% 0%
20221201 14.1 14.36 14.08 14.28 1.78% 0.21% 0% 20884 0.2977 90.3 14.25 0% 0 0% 0 0% 0 0% 0%
20221130 14.06 14.14 13.86 14.03 -0.14% 0.14% 0% 11703 0.164 51.32 14.01 0% 0 0% 0 0% 0 0% 0%
20221129 13.79 14.08 13.7 14.05 2.41% 0.79% 0% 14730 0.2053 61.75 13.94 0% 0 0% 0 0% 0 0% 0%
20221128 13.85 13.85 13.54 13.72 -1.58% 0.37% 0% 14709 0.2011 60.46 13.67 0% 0 0% 0 0% 0 0% 0%
20221125 13.99 14.21 13.83 13.94 0.07% -0.07% 0% 10682 0.149 43.25 13.95 0% 0 0% 0 0% 0 0% 0%
20221124 14.17 14.17 13.87 13.93 -0.36% -0.5% 0% 10680 0.1495 40.12 14 0% 0 0% 0 0% 0 0% 0%
20221123 14.43 14.43 13.85 13.98 -2.31% -0.29% 0% 16550 0.232 59.72 14.02 0% 0 0% 0 0% 0 0% 0%
20221122 14.34 14.67 14.13 14.31 0.7% -0.9% 0% 19610 0.2831 74.36 14.44 0% 0 0% 0 0% 0 0% 0%
20221121 14.29 14.57 14.13 14.21 -1.11% -0.14% 0% 9594 0.1365 37.04 14.23 0% 0 0% 0 0% 0 0% 0%
20221118 14.52 14.7 14.32 14.37 -1.03% -0.83% 0% 13765 0.1995 52.52 14.49 0% 0 0% 0 0% 0 0% 0%
20221117 14.36 14.54 14.13 14.52 1.75% 0.83% 0% 18191 0.2619 67.97 14.4 0% 0 0% 0 0% 0 0% 0%
20221116 14.31 14.43 14.11 14.27 0.21% -0.28% 0% 20663 0.2956 77.93 14.31 0% 0 0% 0 0% 0 0% 0%
20221115 13.96 14.24 13.88 14.24 1.93% 0.99% 0% 18081 0.255 68.71 14.1 0% 0 0% 0 0% 0 0% 0%
20221114 14.06 14.13 13.82 13.97 -0.64% 0% 0% 18100 0.2529 68.2 13.97 0% 0 0% 0 0% 0 0% 0%
20221111 14.3 14.35 13.97 14.06 -0.14% -0.71% 0% 18590 0.2633 72.73 14.16 0% 0 0% 0 0% 0 0% 0%
20221110 14.27 14.32 14 14.08 -1.26% -0.35% 0% 12729 0.1799 51.6 14.13 0% 0 0% 0 0% 0 0% 0%
20221109 14.24 14.33 14.1 14.26 0.21% 0.14% 0% 12476 0.1776 48.35 14.24 0% 0 0% 0 0% 0 0% 0%
20221108 14.33 14.39 14.07 14.23 0.21% 0.21% 0% 15403 0.2187 60.11 14.2 0% 0 0% 0 0% 0 0% 0%
20221107 14.18 14.34 13.97 14.2 0.57% 0.21% 0% 17032 0.2413 67.18 14.17 0% 0 0% 0 0% 0 0% 0%
20221104 13.96 14.17 13.84 14.12 2.17% 0.57% 0% 22401 0.3146 92.11 14.04 0% 0 0% 0 0% 0 0% 0%
20221103 13.88 14.04 13.71 13.82 -0.72% -0.22% 0% 15889 0.2201 68.55 13.85 0% 0 0% 0 0% 0 0% 0%
20221102 13.86 14.05 13.7 13.92 0.72% 0.22% 0% 17576 0.2442 77.43 13.89 0% 0 0% 0 0% 0 0% 0%
20221101 13.46 13.9 13.45 13.82 2.75% 1.02% 0% 18588 0.2543 84.17 13.68 0% 0 0% 0 0% 0 0% 0%
20221031 13 13.61 12.96 13.45 2.05% 0.07% 0% 19818 0.2663 90.31 13.44 0% 0 0% 0 0% 0 0% 0%
20221028 13.8 13.8 13.18 13.18 -3.44% -2.01% 0% 21162 0.2846 93.52 13.45 0% 0 0% 0 0% 0 0% 0%
20221027 13.39 14.22 13.38 13.65 2.71% -0.66% 0% 33709 0.4631 154.58 13.74 0% 0 0% 0 0% 0 0% 0%
20221026 13.04 13.36 13 13.29 2.55% 0.45% 0% 6455 0.0854 32.17 13.23 0% 0 0% 0 0% 0 0% 0%
20221025 13.05 13.2 12.87 12.96 -0.69% -0.38% 0% 7948 0.1034 39.41 13.01 0% 0 0% 0 0% 0 0% 0%
20221024 13.41 13.56 13 13.05 -2.1% -1.36% 0% 8973 0.1187 46.86 13.23 0% 0 0% 0 0% 0 0% 0%
20221021 13.44 13.47 13.2 13.33 -0.3% -0.07% 0% 8185 0.1092 43.63 13.34 0% 0 0% 0 0% 0 0% 0%
20221020 13.25 13.48 13.06 13.37 0.45% 0.3% 0% 8120 0.1082 42.5 13.33 0% 0 0% 0 0% 0 0% 0%
20221019 13.38 13.5 13.2 13.31 -0.97% -0.15% 0% 8630 0.115 44.97 13.33 0% 0 0% 0 0% 0 0% 0%
20221018 13.54 13.65 13.36 13.44 -0.15% -0.22% 0% 11663 0.1571 62.35 13.47 0% 0 0% 0 0% 0 0% 0%
20221017 12.73 13.67 12.73 13.46 5.32% 1.28% 0% 23270 0.3092 128.42 13.29 0% 0 0% 0 0% 0 0% 0%
20220720 14.29 14.34 14.16 14.22 0.21% -0.07% 0% 10916 0.1553 48.91 14.23 0% 0 0% 0 0% 0 0% 0%
20220719 13.93 14.19 13.93 14.19 1.72% 0.85% 0% 13599 0.1914 59.47 14.07 0% 0 0% 0 0% 0 0% 0%
20220718 13.49 13.98 13.4 13.95 4.49% 0.94% 0% 15111 0.2088 60.45 13.82 0% 0 0% 0 0% 0 0% 0%
20220715 13.75 13.76 13.35 13.35 -2.91% -1.26% 0% 10207 0.138 40.64 13.52 0% 0 0% 0 0% 0 0% 0%
20220714 13.63 13.95 13.62 13.75 1.48% -0.15% 0% 12437 0.1712 50.56 13.77 0% 0 0% 0 0% 0 0% 0%
20220713 13.44 13.71 13.41 13.55 1.19% -0.07% 0% 9071 0.123 36.94 13.56 0% 0 0% 0 0% 0 0% 0%
20220712 13.77 13.77 13.37 13.39 -2.48% -0.96% 0% 10005 0.1353 40.3 13.52 0% 0 0% 0 0% 0 0% 0%
20220711 14.1 14.1 13.55 13.73 -1.86% 0.29% 0% 12236 0.1675 48.21 13.69 0% 0 0% 0 0% 0 0% 0%
20220708 13.84 14.13 13.78 13.99 1.45% 0.14% 0% 15417 0.2154 63.27 13.97 0% 0 0% 0 0% 0 0% 0%
20220707 13.84 13.98 13.74 13.79 0.22% -0.43% 0% 12005 0.1663 49.12 13.85 0% 0 0% 0 0% 0 0% 0%
20220706 13.78 13.93 13.65 13.76 -0.65% -0.07% 0% 10357 0.1426 42.82 13.77 0% 0 0% 0 0% 0 0% 0%
20220705 14.26 14.3 13.67 13.85 -2.4% -0.57% 0% 15184 0.2115 65.28 13.93 0% 0 0% 0 0% 0 0% 0%
20220704 14.18 14.45 14.12 14.19 -0.63% -0.14% 0% 9838 0.1398 47.37 14.21 0% 0 0% 0 0% 0 0% 0%
20220701 14.32 14.47 14.18 14.28 0% -0.14% 0% 8533 0.122 41.08 14.3 0% 0 0% 0 0% 0 0% 0%
20220630 14.31 14.58 14.24 14.28 -0.7% -0.7% 0% 10422 0.1499 50.37 14.38 0% 0 0% 0 0% 0 0% 0%
20220629 14.64 14.79 14.37 14.38 -1.78% -1.03% 0% 15132 0.2199 74.7 14.53 0% 0 0% 0 0% 0 0% 0%
20220628 14.38 14.75 14.24 14.64 1.81% 0.97% 0% 18485 0.2681 92.51 14.5 0% 0 0% 0 0% 0 0% 0%
20220627 14.46 14.55 14.27 14.38 -0.07% 0.14% 0% 10378 0.149 56.25 14.36 0% 0 0% 0 0% 0 0% 0%
20220624 14.3 14.45 14.21 14.39 0.56% 0.28% 0% 15537 0.2229 87.44 14.35 0% 0 0% 0 0% 0 0% 0%
20220623 14.02 14.38 13.88 14.31 2.65% 1.2% 0% 14289 0.2021 78.46 14.14 0% 0 0% 0 0% 0 0% 0%
20220622 14.28 14.29 13.91 13.94 -2.45% -0.78% 0% 10829 0.1522 59.78 14.05 0% 0 0% 0 0% 0 0% 0%
20220621 14.1 14.3 13.94 14.29 1.06% 0.99% 0% 14049 0.1988 75 14.15 0% 0 0% 0 0% 0 0% 0%
20220620 13.86 14.14 13.85 14.14 1.73% 0.93% 0% 15694 0.2199 81.89 14.01 0% 0 0% 0 0% 0 0% 0%
20220617 13.99 14.1 13.66 13.9 -0.86% 0.22% 0% 13196 0.183 66.36 13.87 0% 0 0% 0 0% 0 0% 0%
20220616 13.79 14.03 13.7 14.02 1.82% 0.72% 0% 11185 0.1557 56.84 13.92 0% 0 0% 0 0% 0 0% 0%
20220615 13.89 13.96 13.72 13.8 0.22% -0.22% 0% 13110 0.1813 65.72 13.83 0% 0 0% 0 0% 0 0% 0%
20220614 13.68 13.8 13.38 13.77 0.22% 1.4% 0% 11108 0.1508 56.83 13.58 0% 0 0% 0 0% 0 0% 0%
20220613 13.63 13.93 13.61 13.74 -0.87% -0.07% 0% 6562 0.0902 35.03 13.75 0% 0 0% 0 0% 0 0% 0%
20220610 13.58 13.93 13.44 13.86 1.84% 1.09% 0% 10244 0.1404 55.42 13.71 0% 0 0% 0 0% 0 0% 0%
20220609 13.93 13.93 13.46 13.61 -2.3% -0.15% 0% 9444 0.1287 54.24 13.63 0% 0 0% 0 0% 0 0% 0%
20220608 14.12 14.12 13.66 13.93 -0.5% 0.51% 0% 13372 0.1853 80.38 13.86 0% 0 0% 0 0% 0 0% 0%
20220607 14.19 14.4 13.93 14 -1.82% -0.43% 0% 13373 0.188 81.78 14.06 0% 0 0% 0 0% 0 0% 0%
20220606 14.07 14.39 13.92 14.26 2.52% 0.78% 0% 18166 0.2571 110.21 14.15 0% 0 0% 0 0% 0 0% 0%
20220602 13.61 13.96 13.5 13.91 1.16% 0.8% 0% 13048 0.18 72.06 13.8 0% 0 0% 0 0% 0 0% 0%
20220601 13.65 13.88 13.52 13.75 0.81% 0% 0% 11277 0.1551 60.39 13.75 0% 0 0% 0 0% 0 0% 0%
20220531 13.38 13.64 13.21 13.64 1.41% 1.26% 0% 8508 0.1146 45.27 13.47 0% 0 0% 0 0% 0 0% 0%
20220530 13.4 13.53 13.31 13.45 0.52% 0.15% 0% 7402 0.0994 38.93 13.43 0% 0 0% 0 0% 0 0% 0%
20220527 13.44 13.64 13.32 13.38 -0.22% -0.37% 0% 7787 0.1046 40.7 13.43 0% 0 0% 0 0% 0 0% 0%
20220526 13.54 13.61 13.15 13.41 -0.96% 0.45% 0% 7467 0.0997 38.15 13.35 0% 0 0% 0 0% 0 0% 0%
20220525 13.23 13.54 13.22 13.54 2.27% 0.82% 0% 8994 0.1208 44.74 13.43 0% 0 0% 0 0% 0 0% 0%
20220524 14.04 14.04 13.2 13.24 -4.89% -2.07% 0% 17521 0.2369 85.62 13.52 0% 0 0% 0 0% 0 0% 0%
20220523 13.84 14.06 13.68 13.92 -0.57% 0.65% 0% 21127 0.2922 109.33 13.83 0% 0 0% 0 0% 0 0% 0%
20220520 13.6 14.31 13.53 14 4.09% 0.65% 0% 34103 0.4745 188.56 13.91 0% 0 0% 0 0% 0 0% 0%
20220519 13.26 13.69 12.9 13.45 0.22% -0.15% 0% 15813 0.213 99.03 13.47 0% 0 0% 0 0% 0 0% 0%
20220518 13.26 13.42 13.11 13.42 2.29% 0.52% 0% 7950 0.1061 51.23 13.35 0% 0 0% 0 0% 0 0% 0%
20220517 13.4 13.4 12.99 13.12 -1.06% 0.15% 0% 8373 0.1097 51.53 13.1 0% 0 0% 0 0% 0 0% 0%
20220516 13.72 13.72 13.17 13.26 -1.12% -0.6% 0% 7734 0.1032 47.92 13.34 0% 0 0% 0 0% 0 0% 0%
20220513 13.52 13.6 13.3 13.41 -0.81% 0.07% 0% 8737 0.1171 51.06 13.4 0% 0 0% 0 0% 0 0% 0%
20220512 13.13 13.54 13.07 13.52 1.5% 0.97% 0% 13021 0.1743 70.32 13.39 0% 0 0% 0 0% 0 0% 0%
20220511 13.46 13.72 13.28 13.32 -1.26% -1.62% 0% 10835 0.1467 56.42 13.54 0% 0 0% 0 0% 0 0% 0%
20220510 13.03 13.54 13.03 13.49 1.81% 0.6% 0% 9247 0.124 44.9 13.41 0% 0 0% 0 0% 0 0% 0%
20220509 13.06 13.39 12.9 13.25 2.79% 0.3% 0% 10892 0.1439 52.18 13.21 0% 0 0% 0 0% 0 0% 0%
20220506 12.9 13.05 12.68 12.89 -1.53% -0.23% 0% 10133 0.1309 47.76 12.92 0% 0 0% 0 0% 0 0% 0%
20220505 12.81 13.23 12.63 13.09 2.27% 0.23% 0% 11708 0.1529 56.51 13.06 0% 0 0% 0 0% 0 0% 0%
20220429 12.39 12.94 12.35 12.8 5.09% 0.55% 0% 14535 0.1851 70.69 12.73 0% 0 0% 0 0% 0 0% 0%
20220428 12.57 12.7 12.13 12.18 -4.32% -1.54% 0% 11556 0.1429 55.83 12.37 0% 0 0% 0 0% 0 0% 0%
20220427 12.16 12.84 11.94 12.73 2.25% 3.33% 0% 18897 0.2328 91.14 12.32 0% 0 0% 0 0% 0 0% 0%
20220426 13.47 13.62 12.41 12.45 -7.64% -3.86% 0% 22655 0.2933 121.38 12.95 0% 0 0% 0 0% 0 0% 0%
20220425 14.86 14.86 13.45 13.48 -10.01% -5% 0% 17938 0.2545 114.07 14.19 0% 0 0% 0 0% 0 0% 0%
20220422 14.58 15.08 14.28 14.98 2.32% 1.97% 0% 18016 0.2646 123.85 14.69 0% 0 0% 0 0% 0 0% 0%
20220421 14.94 15.2 14.54 14.64 -1.94% -1.74% 0% 9584 0.1428 71.82 14.9 0% 0 0% 0 0% 0 0% 0%
20220420 14.95 15.18 14.8 14.93 0.13% -0.67% 0% 6434 0.0967 47.57 15.03 0% 0 0% 0 0% 0 0% 0%
20220419 14.85 15.09 14.85 14.91 0.34% -0.13% 0% 5533 0.0826 38.79 14.93 0% 0 0% 0 0% 0 0% 0%
20220418 14.7 14.9 14.41 14.86 1.43% 0.81% 0% 6053 0.0892 39.9 14.74 0% 0 0% 0 0% 0 0% 0%
20220415 15.04 15.04 14.63 14.65 -2.72% -0.68% 0% 8682 0.1281 51.46 14.75 0% 0 0% 0 0% 0 0% 0%
20220414 14.94 15.19 14.9 15.06 1.07% 0.07% 0% 5832 0.0878 35.21 15.05 0% 0 0% 0 0% 0 0% 0%
20220413 15.2 15.2 14.88 14.9 -2.1% -0.53% 0% 7265 0.1088 44.02 14.98 0% 0 0% 0 0% 0 0% 0%
20220412 15 15.24 14.92 15.22 1.74% 0.93% 0% 7288 0.1099 44.1 15.08 0% 0 0% 0 0% 0 0% 0%
20220411 15.46 15.51 14.89 14.96 -3.17% -1.19% 0% 9606 0.1454 57.83 15.14 0% 0 0% 0 0% 0 0% 0%
20220408 15.74 15.86 15.31 15.45 -1.59% -0.39% 0% 9762 0.1514 60.76 15.51 0% 0 0% 0 0% 0 0% 0%
20220407 16.1 16.14 15.7 15.7 -2.79% -1.01% 0% 12099 0.1919 76.07 15.86 0% 0 0% 0 0% 0 0% 0%
20220401 16.13 16.13 15.87 15.96 -1.3% 0.06% 0% 9631 0.1536 59.64 15.95 0% 0 0% 0 0% 0 0% 0%
20220331 16 16.32 16 16.17 0.37% 0% 0% 9209 0.1489 58.72 16.17 0% 0 0% 0 0% 0 0% 0%
20220330 16.21 16.22 15.9 16.11 0.88% 0.31% 0% 8051 0.1293 49.57 16.06 0% 0 0% 0 0% 0 0% 0%
20220329 16.55 16.61 15.95 15.97 -2.44% -0.93% 0% 8290 0.1336 51.27 16.12 0% 0 0% 0 0% 0 0% 0%
20220328 16.33 16.5 15.99 16.37 0.06% 0.74% 0% 7429 0.1207 42.74 16.25 0% 0 0% 0 0% 0 0% 0%
20220325 16.37 16.65 16.35 16.36 -0.06% -0.85% 0% 6898 0.1138 37.73 16.5 0% 0 0% 0 0% 0 0% 0%
20220324 16.6 16.78 16.34 16.37 -1.98% -0.43% 0% 8100 0.1332 41.9 16.44 0% 0 0% 0 0% 0 0% 0%
20220323 16.65 16.95 16.62 16.7 0.42% -0.48% 0% 9964 0.1672 47.04 16.78 0% 0 0% 0 0% 0 0% 0%
20220322 16.35 16.71 16.35 16.63 0.6% 0.48% 0% 11424 0.1891 49.83 16.55 0% 0 0% 0 0% 0 0% 0%
20220321 16.45 16.56 16.21 16.53 0.79% 0.55% 0% 10640 0.1749 43.63 16.44 0% 0 0% 0 0% 0 0% 0%
20220318 16.21 16.52 16.2 16.4 0.92% 0.06% 0% 7958 0.1304 30.66 16.39 0% 0 0% 0 0% 0 0% 0%
20220317 16.18 16.55 16.18 16.25 1.25% -0.43% 0% 11555 0.1886 35.49 16.32 0% 0 0% 0 0% 0 0% 0%
20220316 15.89 16.1 15.51 16.05 2.95% 1.07% 0% 14221 0.2258 43.41 15.88 0% 0 0% 0 0% 0 0% 0%
20220315 16.44 16.46 15.59 15.59 -5.29% -2.93% 0% 18032 0.2896 57.27 16.06 0% 0 0% 0 0% 0 0% 0%
20220311 16.93 17.27 16.51 17.22 0.7% 1.89% 0% 12444 0.2103 42.41 16.9 0% 0 0% 0 0% 0 0% 0%
20220310 17.3 17.45 17.06 17.1 1% -1.04% 0% 14891 0.2573 52.15 17.28 0% 0 0% 0 0% 0 0% 0%
20220309 17.43 17.73 16.28 16.93 -3.37% -0.24% 0% 23275 0.3949 76.15 16.97 0% 0 0% 0 0% 0 0% 0%
20220308 18.09 18.33 17.33 17.52 -3.15% -1.07% 0% 17067 0.3022 59.42 17.71 0% 0 0% 0 0% 0 0% 0%
20220307 18.62 18.76 17.99 18.09 -2.79% -0.55% 0% 17654 0.3212 58.83 18.19 0% 0 0% 0 0% 0 0% 0%
20220304 19 19.02 18.59 18.61 -2.82% -0.85% 0% 23523 0.4415 72.48 18.77 0% 0 0% 0 0% 0 0% 0%
20220303 18.52 19.72 18.42 19.15 4.25% -0.16% 0% 61038 1.1708 167.57 19.18 0% 0 0% 0 0% 0 0% 0%
20220302 18.29 18.55 18.29 18.37 -0.49% -0.16% 0% 8885 0.1635 25.29 18.4 0% 0 0% 0 0% 0 0% 0%
20220301 18.5 18.7 18.25 18.46 0.22% 0% 0% 10877 0.2008 31.12 18.46 0% 0 0% 0 0% 0 0% 0%
20220228 18.76 18.76 18.12 18.42 -1.18% 0.16% 0% 14043 0.2582 40.37 18.39 0% 0 0% 0 0% 0 0% 0%
20220225 18.54 18.98 18.54 18.64 0.49% -0.64% 0% 14839 0.2784 44.59 18.76 0% 0 0% 0 0% 0 0% 0%
20220224 18.75 19.11 18.21 18.55 -1.7% -0.8% 0% 26345 0.4927 79.3 18.7 0% 0 0% 0 0% 0 0% 0%
20220223 18.95 19.05 18.66 18.87 0.16% 0.11% 0% 21512 0.4054 68.92 18.85 0% 0 0% 0 0% 0 0% 0%
20220222 19.23 19.43 18.75 18.84 -4.37% -1.05% 0% 41665 0.7931 138.42 19.04 0% 0 0% 0 0% 0 0% 0%
20220221 19.29 20 19.1 19.7 1.81% 0.87% 0% 53578 1.0464 199.67 19.53 0% 0 0% 0 0% 0 0% 0%
20220218 18.54 19.83 18.25 19.35 4.09% 0.16% 0% 72594 1.4025 306.1 19.32 0% 0 0% 0 0% 0 0% 0%
20220217 17.77 18.88 17.74 18.59 4.2% 0.92% 0% 36152 0.6661 177.92 18.42 0% 0 0% 0 0% 0 0% 0%
20220216 17.59 17.89 17.55 17.84 1.42% 0.51% 0% 8373 0.1486 42.23 17.75 0% 0 0% 0 0% 0 0% 0%
20220215 17.34 17.68 17.33 17.59 -0.17% 0.51% 0% 7467 0.1307 33.55 17.5 0% 0 0% 0 0% 0 0% 0%
20220214 17.32 17.69 17.3 17.62 0.69% 0.23% 0% 7535 0.1325 31.25 17.58 0% 0 0% 0 0% 0 0% 0%
20220211 17.9 17.98 17.42 17.5 -2.13% -0.62% 0% 11048 0.1946 40.78 17.61 0% 0 0% 0 0% 0 0% 0%
20220210 17.86 18.05 17.83 17.88 -0.56% -0.17% 0% 10398 0.1862 35.71 17.91 0% 0 0% 0 0% 0 0% 0%
20220209 17.78 18.07 17.77 17.98 0.45% 0.28% 0% 11749 0.2107 38.56 17.93 0% 0 0% 0 0% 0 0% 0%
20211203 19.29 19.44 19.11 19.12 -0.36% -0.52% 0% 13812 0.2655 48.66 19.22 0% 0 0% 0 0% 0 0% 0%
20211202 19.61 19.65 19.12 19.19 -2.14% -0.62% 0% 16297 0.3147 58.46 19.31 0% 0 0% 0 0% 0 0% 0%
20211201 19.27 19.65 19.16 19.61 1.92% 0.51% 0% 21634 0.422 80.77 19.51 0% 0 0% 0 0% 0 0% 0%
20211130 19 19.34 18.98 19.24 1.53% 0.16% 0% 14480 0.2782 56.12 19.21 0% 0 0% 0 0% 0 0% 0%
20211129 18.85 19.14 18.78 18.95 -0.68% -0.11% 0% 11394 0.2162 44.35 18.97 0% 0 0% 0 0% 0 0% 0%
20211126 19.14 19.29 18.88 19.08 -0.83% 0.26% 0% 14257 0.2713 55.7 19.03 0% 0 0% 0 0% 0 0% 0%
20211125 19.3 19.44 19.09 19.24 0% -0.1% 0% 17174 0.3307 70.47 19.26 0% 0 0% 0 0% 0 0% 0%
20211124 18.9 19.37 18.81 19.24 1.37% 0.16% 0% 19046 0.3658 83.31 19.21 0% 0 0% 0 0% 0 0% 0%
20211123 18.91 19.4 18.8 18.98 0.69% -0.37% 0% 23586 0.4493 113.21 19.05 0% 0 0% 0 0% 0 0% 0%
20211122 18.71 18.89 18.66 18.85 0.75% 0.32% 0% 11188 0.2102 55.69 18.79 0% 0 0% 0 0% 0 0% 0%
20211119 18.61 18.89 18.53 18.71 0.97% -0.37% 0% 12149 0.2281 59.54 18.78 0% 0 0% 0 0% 0 0% 0%
20211118 18.8 18.88 18.51 18.53 -1.65% -0.59% 0% 10896 0.2031 49.96 18.64 0% 0 0% 0 0% 0 0% 0%
20211117 18.57 18.93 18.57 18.84 1.45% 0.21% 0% 13231 0.2487 57.03 18.8 0% 0 0% 0 0% 0 0% 0%
20211116 18.98 18.99 18.53 18.57 -1.75% -0.59% 0% 15866 0.2963 66.45 18.68 0% 0 0% 0 0% 0 0% 0%
20211115 18.38 18.95 18.38 18.9 2.83% 0.69% 0% 21710 0.4074 93.43 18.77 0% 0 0% 0 0% 0 0% 0%
20211112 18.11 18.44 18.02 18.38 0.99% 0.71% 0% 13153 0.24 58.93 18.25 0% 0 0% 0 0% 0 0% 0%
20211111 18.25 18.44 18.08 18.2 0.05% -0.27% 0% 15606 0.2848 71.14 18.25 0% 0 0% 0 0% 0 0% 0%
20211110 17.88 18.2 17.71 18.19 1.28% 1.22% 0% 14076 0.2529 63.39 17.97 0% 0 0% 0 0% 0 0% 0%
20211109 17.79 18.15 17.65 17.96 1.13% 0.34% 0% 13783 0.2467 56.56 17.9 0% 0 0% 0 0% 0 0% 0%
20211108 17.68 17.79 17.47 17.76 0.17% 0.68% 0% 11118 0.1961 45.38 17.64 0% 0 0% 0 0% 0 0% 0%
20211105 17.51 17.95 17.51 17.73 0.17% -0.11% 0% 15940 0.2829 67.9 17.75 0% 0 0% 0 0% 0 0% 0%
20211104 17.71 17.82 17.56 17.7 0.11% 0% 0% 12884 0.2281 57.55 17.7 0% 0 0% 0 0% 0 0% 0%
20211103 17.5 17.68 17.38 17.68 1.03% 0.63% 0% 12069 0.2121 57.38 17.57 0% 0 0% 0 0% 0 0% 0%
20211102 17.56 17.83 17.23 17.5 -0.28% -0.23% 0% 14341 0.2515 72.3 17.54 0% 0 0% 0 0% 0 0% 0%
20211101 17.33 17.6 17.18 17.55 1.74% 0.52% 0% 12574 0.2196 65.49 17.46 0% 0 0% 0 0% 0 0% 0%
20211029 16.88 17.35 16.88 17.25 2.13% 0.41% 0% 12914 0.2218 66.65 17.18 0% 0 0% 0 0% 0 0% 0%
20211028 17.2 17.36 16.79 16.89 -2.37% -0.59% 0% 15974 0.2714 80.85 16.99 0% 0 0% 0 0% 0 0% 0%
20211027 18.05 18.37 16.88 17.3 -6.69% -0.86% 0% 35323 0.6165 186.68 17.45 0% 0 0% 0 0% 0 0% 0%
20211026 18.41 18.68 18.41 18.54 0.49% -0.22% 0% 9605 0.1785 57.45 18.58 0% 0 0% 0 0% 0 0% 0%
20211025 18.63 18.97 18.35 18.45 -1.23% -0.11% 0% 9293 0.1716 52.61 18.47 0% 0 0% 0 0% 0 0% 0%
20211022 18.97 19.11 18.62 18.68 -1.58% -0.8% 0% 13363 0.2516 69.93 18.83 0% 0 0% 0 0% 0 0% 0%
20211021 19.42 19.43 18.9 18.98 -2.06% -0.52% 0% 12727 0.2428 64.8 19.08 0% 0 0% 0 0% 0 0% 0%
20211020 19.52 19.55 19.35 19.38 -0.87% -0.31% 0% 8294 0.1612 43.16 19.44 0% 0 0% 0 0% 0 0% 0%
20211019 19.5 19.62 19.38 19.55 0.41% 0.31% 0% 8415 0.164 40.96 19.49 0% 0 0% 0 0% 0 0% 0%
20211018 19.38 19.49 19.26 19.47 -0.15% 0.57% 0% 8521 0.165 39.61 19.36 0% 0 0% 0 0% 0 0% 0%
20211015 19.66 19.96 19.45 19.5 -1.17% -0.71% 0% 10400 0.2043 44.17 19.64 0% 0 0% 0 0% 0 0% 0%
20211014 19.76 19.96 19.63 19.73 -0.8% -0.15% 0% 11184 0.221 47.39 19.76 0% 0 0% 0 0% 0 0% 0%
20211013 19.7 20.16 19.49 19.89 1.79% 0.71% 0% 18158 0.3587 74.7 19.75 0% 0 0% 0 0% 0 0% 0%
20211012 19.86 19.88 19.41 19.54 -1.61% -0.15% 0% 12529 0.2452 51.03 19.57 0% 0 0% 0 0% 0 0% 0%
20211011 20 20.55 19.74 19.86 0.25% -0.55% 0% 20196 0.4033 72.76 19.97 0% 0 0% 0 0% 0 0% 0%
20211008 19.38 19.86 19.38 19.81 2.27% 0.56% 0% 16884 0.3326 61.84 19.7 0% 0 0% 0 0% 0 0% 0%
20210930 19.21 19.44 19.17 19.37 1.95% 0.26% 0% 12052 0.2329 44.97 19.32 0% 0 0% 0 0% 0 0% 0%
20210929 19.26 19.45 19 19 -1.86% -0.89% 0% 19298 0.37 70.38 19.17 0% 0 0% 0 0% 0 0% 0%
20210928 19.51 19.57 19.16 19.36 -0.31% 0.41% 0% 15646 0.3016 59.84 19.28 0% 0 0% 0 0% 0 0% 0%
20210927 20.33 20.48 19.27 19.42 -4.43% -1.57% 0% 28769 0.5677 113.85 19.73 0% 0 0% 0 0% 0 0% 0%
20210924 20.44 20.57 20.26 20.32 -0.83% -0.39% 0% 9994 0.2039 43.84 20.4 0% 0 0% 0 0% 0 0% 0%
20210923 20.43 20.82 20.43 20.49 0.1% -0.58% 0% 14439 0.2976 64.67 20.61 0% 0 0% 0 0% 0 0% 0%
20210922 20.17 20.54 19.8 20.47 1.44% 0.29% 0% 15623 0.3188 72.36 20.41 0% 0 0% 0 0% 0 0% 0%
20210917 21.49 21.5 20.05 20.18 -6.4% -1.03% 0% 42694 0.8705 205.93 20.39 0% 0 0% 0 0% 0 0% 0%
20210916 21.47 21.75 21.4 21.56 0.42% -0.32% 0% 10048 0.2173 61.53 21.63 0% 0 0% 0 0% 0 0% 0%
20210915 21.35 21.56 21.19 21.47 0.56% 0.23% 0% 7128 0.1527 40.86 21.42 0% 0 0% 0 0% 0 0% 0%
20210914 22 22.08 21.32 21.35 -3.04% -1.43% 0% 12580 0.2725 69.71 21.66 0% 0 0% 0 0% 0 0% 0%
20210913 22.16 22.16 21.6 22.02 -0.54% 0.46% 0% 8386 0.1838 45.46 21.92 0% 0 0% 0 0% 0 0% 0%
20210910 22.39 22.42 21.83 22.14 -0.67% 0.32% 0% 10925 0.2411 52.86 22.07 0% 0 0% 0 0% 0 0% 0%
20210909 22.35 22.64 22.15 22.29 -0.27% -0.36% 0% 12838 0.2872 60.39 22.37 0% 0 0% 0 0% 0 0% 0%
20210908 22.15 22.37 22.02 22.35 1.13% 0.63% 0% 10123 0.2248 46.1 22.21 0% 0 0% 0 0% 0 0% 0%
20210907 22.08 22.22 22.03 22.1 0.14% -0.05% 0% 8353 0.1847 37.43 22.11 0% 0 0% 0 0% 0 0% 0%
20210906 22.07 22.2 21.74 22.07 0.64% 0.46% 0% 9573 0.2103 40.96 21.97 0% 0 0% 0 0% 0 0% 0%
20210729 20.56 20.89 20.56 20.68 0.44% -0.34% 0% 7937 0.1647 31.02 20.75 0% 0 0% 0 0% 0 0% 0%
20210728 21.37 21.37 20.02 20.59 -3.65% -0.24% 0% 11044 0.2279 42.35 20.64 0% 0 0% 0 0% 0 0% 0%
20210727 21.3 21.8 21.26 21.37 0.14% -0.51% 0% 10783 0.2316 43.53 21.48 0% 0 0% 0 0% 0 0% 0%
20210726 21.9 22.02 21.14 21.34 -2.33% -1.07% 0% 11119 0.2398 45.39 21.57 0% 0 0% 0 0% 0 0% 0%
20210723 22.32 22.49 21.84 21.85 -2.06% -0.82% 0% 12730 0.2805 53.91 22.03 0% 0 0% 0 0% 0 0% 0%
20210722 22.57 22.58 22.3 22.31 -1.15% -0.4% 0% 9620 0.2155 45.14 22.4 0% 0 0% 0 0% 0 0% 0%
20210721 22.71 22.87 22.49 22.57 0.27% -0.31% 0% 9160 0.2074 43.58 22.64 0% 0 0% 0 0% 0 0% 0%
20210720 22.66 22.66 22.34 22.51 -0.84% 0.18% 0% 6338 0.1424 30.4 22.47 0% 0 0% 0 0% 0 0% 0%
20210719 22.23 22.74 22.23 22.7 1.43% 0.84% 0% 9225 0.2077 42.74 22.51 0% 0 0% 0 0% 0 0% 0%
20210716 22.62 22.74 22.27 22.38 -1.71% -0.27% 0% 12891 0.2893 58.41 22.44 0% 0 0% 0 0% 0 0% 0%
20210715 23.2 23.35 22.64 22.77 -1.85% -0.35% 0% 12027 0.2748 52.91 22.85 0% 0 0% 0 0% 0 0% 0%
20210714 22.87 23.4 22.76 23.2 1.49% 0.17% 0% 17894 0.4144 73.37 23.16 0% 0 0% 0 0% 0 0% 0%
20210713 22.78 23.07 22.59 22.86 0.53% 0.13% 0% 11169 0.255 37.98 22.83 0% 0 0% 0 0% 0 0% 0%
20210712 22.57 22.82 22.56 22.74 0.84% 0.09% 0% 10927 0.2483 36.2 22.72 0% 0 0% 0 0% 0 0% 0%
20210709 22.38 22.63 22.22 22.55 0.71% 0.27% 0% 9431 0.2121 30.12 22.49 0% 0 0% 0 0% 0 0% 0%
20210708 22.95 23.07 22.32 22.39 -2.57% -1.02% 0% 16496 0.3731 51.63 22.62 0% 0 0% 0 0% 0 0% 0%
20210707 22.88 23.12 22.85 22.98 -0.04% -0.09% 0% 10905 0.2508 34.29 23 0% 0 0% 0 0% 0 0% 0%
20210706 22.69 23.16 22.69 22.99 1.41% 0.22% 0% 14079 0.323 43.32 22.94 0% 0 0% 0 0% 0 0% 0%
20210705 22.65 22.92 22.44 22.67 -0.79% -0.09% 0% 14121 0.3204 42.9 22.69 0% 0 0% 0 0% 0 0% 0%
20210702 23.23 23.44 22.8 22.85 -2.6% -0.52% 0% 20608 0.4734 63.6 22.97 0% 0 0% 0 0% 0 0% 0%
20210701 23.3 24.47 23.29 23.46 -3.46% -1.26% 0% 32073 0.7622 105.06 23.76 0% 0 0% 0 0% 0 0% 0%
20210630 24.1 27.26 24.1 24.3 6.86% -2.57% 0% 55561 1.3857 203.57 24.94 0% 0 0% 0 0% 0 0% 0%
20210629 23.4 23.49 22.66 22.74 -2.9% -0.96% 0% 14589 0.335 56.62 22.96 0% 0 0% 0 0% 0 0% 0%
20210628 23.19 23.72 23.09 23.42 1.43% -0.21% 0% 13237 0.3107 51.52 23.47 0% 0 0% 0 0% 0 0% 0%
20210625 23.66 23.66 23.02 23.09 -2.45% -0.56% 0% 15992 0.3713 60.17 23.22 0% 0 0% 0 0% 0 0% 0%
20210624 23.48 24.02 23.24 23.67 0.3% 0.38% 0% 16142 0.3807 63.55 23.58 0% 0 0% 0 0% 0 0% 0%
20210623 23.85 24.07 23.45 23.6 -1.21% -0.34% 0% 14635 0.3466 59.74 23.68 0% 0 0% 0 0% 0 0% 0%
20210622 24 24.1 23.66 23.89 -0.75% 0.29% 0% 14149 0.337 58.05 23.82 0% 0 0% 0 0% 0 0% 0%
20210621 23.63 24.2 23.55 24.07 1.52% 0.38% 0% 16228 0.3892 68.96 23.98 0% 0 0% 0 0% 0 0% 0%
20210618 23.36 23.88 23.11 23.71 1.76% 0.55% 0% 17131 0.4039 73.47 23.58 0% 0 0% 0 0% 0 0% 0%
20210617 23.6 23.64 23.02 23.3 -1.1% 0.13% 0% 16017 0.3727 69.13 23.27 0% 0 0% 0 0% 0 0% 0%
20210616 23.25 23.77 23.07 23.56 0.94% 0.34% 0% 20264 0.4758 84.92 23.48 0% 0 0% 0 0% 0 0% 0%
20210615 22.94 23.57 22.86 23.34 1.43% 0.47% 0% 17303 0.402 70.95 23.23 0% 0 0% 0 0% 0 0% 0%
20210611 22.91 23.47 22.84 23.01 0.74% -0.69% 0% 15890 0.3681 64.61 23.17 0% 0 0% 0 0% 0 0% 0%
20210610 22.94 23.08 22.77 22.84 -0.04% -0.31% 0% 8813 0.2019 34.84 22.91 0% 0 0% 0 0% 0 0% 0%
20210609 23.1 23.25 22.75 22.85 -1.25% -0.52% 0% 11253 0.2585 40.91 22.97 0% 0 0% 0 0% 0 0% 0%
20210608 22.92 23.24 22.7 23.24 1.4% 0.74% 0% 12561 0.2898 41.19 23.07 0% 0 0% 0 0% 0 0% 0%
20210607 22.82 23.23 22.73 22.92 0.97% -0.26% 0% 8570 0.1969 27.77 22.98 0% 0 0% 0 0% 0 0% 0%
20210604 22.9 23.05 22.63 22.7 -0.7% -0.48% 0% 9720 0.2217 30.82 22.81 0% 0 0% 0 0% 0 0% 0%
20210603 23.03 23.35 22.83 22.86 -1.38% -0.91% 0% 11944 0.2756 38.34 23.07 0% 0 0% 0 0% 0 0% 0%
20210602 22.98 23.39 22.83 23.18 0.87% 0.13% 0% 16339 0.3782 52.8 23.15 0% 0 0% 0 0% 0 0% 0%
20210601 22.77 23.15 22.68 22.98 1.06% -0.13% 0% 13770 0.3169 46.12 23.01 0% 0 0% 0 0% 0 0% 0%
20210531 22.5 22.75 22.38 22.74 1.2% 0.44% 0% 10049 0.2275 34.84 22.64 0% 0 0% 0 0% 0 0% 0%
20210528 22.82 23.13 22.41 22.47 -1.83% -0.93% 0% 14955 0.3392 53.02 22.68 0% 0 0% 0 0% 0 0% 0%
20210527 22.54 23.2 22.53 22.89 1.73% -0.26% 0% 20755 0.4763 78.02 22.95 0% 0 0% 0 0% 0 0% 0%
20210526 22.1 22.64 22 22.5 1.81% 0.31% 0% 13765 0.3088 54.2 22.43 0% 0 0% 0 0% 0 0% 0%
20210525 22.16 22.16 21.91 22.1 0.41% 0.23% 0% 8507 0.1876 37.28 22.05 0% 0 0% 0 0% 0 0% 0%
20210524 22.31 22.31 21.78 22.01 -0.68% -0.09% 0% 10236 0.2255 45.21 22.03 0% 0 0% 0 0% 0 0% 0%
20210521 22.41 22.45 22.12 22.16 -0.31% -0.63% 0% 8060 0.1797 36.72 22.3 0% 0 0% 0 0% 0 0% 0%
20210520 22.43 22.63 22.23 22.23 -1.72% -0.76% 0% 9966 0.2232 44.24 22.4 0% 0 0% 0 0% 0 0% 0%
20210519 22.46 23 22.46 22.62 0.76% -0.53% 0% 13340 0.3034 59.47 22.74 0% 0 0% 0 0% 0 0% 0%
20210518 22.21 22.58 22.14 22.45 0.13% 0.09% 0% 10762 0.2414 45.07 22.43 0% 0 0% 0 0% 0 0% 0%
20210517 22.6 22.65 21.87 22.42 -0.27% 1.13% 0% 13196 0.2926 51.36 22.17 0% 0 0% 0 0% 0 0% 0%
20210514 22.21 22.76 22.21 22.48 1.26% -0.18% 0% 13292 0.2993 44.36 22.52 0% 0 0% 0 0% 0 0% 0%
20210513 22.13 22.52 22 22.2 -0.13% -0.4% 0% 11059 0.2465 35.35 22.29 0% 0 0% 0 0% 0 0% 0%
20210512 22.2 22.27 21.91 22.23 0.18% 0.54% 0% 9696 0.2144 29.16 22.11 0% 0 0% 0 0% 0 0% 0%
20210511 21.89 22.25 21.8 22.19 1.56% 0.32% 0% 11248 0.2488 32.11 22.12 0% 0 0% 0 0% 0 0% 0%
20210510 21.85 22.2 21.67 21.85 0.28% -0.09% 0% 9509 0.208 25.61 21.87 0% 0 0% 0 0% 0 0% 0%
20210507 22.06 22.29 21.78 21.79 -1.45% -1.04% 0% 11103 0.2445 28.43 22.02 0% 0 0% 0 0% 0 0% 0%
20210506 22 22.48 21.99 22.11 0.91% -0.41% 0% 10619 0.2357 26.84 22.2 0% 0 0% 0 0% 0 0% 0%
20210430 22.52 22.73 21.65 21.91 -2.06% -0.99% 0% 21360 0.4728 52.9 22.13 0% 0 0% 0 0% 0 0% 0%
20210429 22.76 23.11 22.35 22.37 -3.08% -1.37% 0% 23668 0.5369 59.83 22.68 0% 0 0% 0 0% 0 0% 0%
20210428 25.5 25.5 22.7 23.08 -13.07% -2.12% 0% 49567 1.1689 132.51 23.58 0% 0 0% 0 0% 0 0% 0%
20210427 27.11 27.3 26.45 26.55 -2.03% -0.75% 0% 13733 0.3674 46.5 26.75 0% 0 0% 0 0% 0 0% 0%
20210426 27.38 27.57 27.05 27.1 -1.38% -0.55% 0% 12243 0.3336 42.85 27.25 0% 0 0% 0 0% 0 0% 0%
20210423 28.2 28.28 27.37 27.48 -2.1% -0.79% 0% 19072 0.5283 66.72 27.7 0% 0 0% 0 0% 0 0% 0%
20210422 28.05 28.37 27.73 28.07 -1.02% 0.25% 0% 18921 0.5298 67.34 28 0% 0 0% 0 0% 0 0% 0%
20210421 28.32 28.79 28.17 28.36 0.28% -0.39% 0% 16263 0.463 61.29 28.47 0% 0 0% 0 0% 0 0% 0%
20210416 28 28.77 27.8 28.49 2.48% 0.35% 0% 18088 0.5135 67.85 28.39 0% 0 0% 0 0% 0 0% 0%
20210415 28.15 28.59 27.71 27.8 -1.91% -0.61% 0% 14154 0.3959 53.44 27.97 0% 0 0% 0 0% 0 0% 0%
20210414 27.62 28.49 27.4 28.34 2.94% 0.64% 0% 19626 0.5526 73.32 28.16 0% 0 0% 0 0% 0 0% 0%
20210413 27.93 28.17 27.52 27.53 -1.43% -1.04% 0% 11949 0.3324 42.6 27.82 0% 0 0% 0 0% 0 0% 0%
20210412 28.48 28.53 27.88 27.93 -1.65% -0.96% 0% 14124 0.3983 48.91 28.2 0% 0 0% 0 0% 0 0% 0%
20210409 28.3 28.8 28.06 28.4 0.53% 0.07% 0% 16307 0.4628 52.33 28.38 0% 0 0% 0 0% 0 0% 0%
20210408 28.8 29.1 28.25 28.25 -1.09% -1.6% 0% 27469 0.7885 83.57 28.71 0% 0 0% 0 0% 0 0% 0%
20210407 28.31 28.66 27.98 28.56 1.28% 0.67% 0% 21049 0.5972 60.37 28.37 0% 0 0% 0 0% 0 0% 0%
20210406 28.11 28.28 27.87 28.2 1.44% 0.39% 0% 14385 0.4041 37.18 28.09 0% 0 0% 0 0% 0 0% 0%
20210402 27.54 28.05 27.31 27.8 1.76% 0% 0% 16823 0.4677 35.71 27.8 0% 0 0% 0 0% 0 0% 0%
20210401 27.52 27.63 27.18 27.32 -0.73% -0.18% 0% 10662 0.2918 21.78 27.37 0% 0 0% 0 0% 0 0% 0%
20210330 28.11 28.17 27.51 27.52 -2.69% -0.58% 0% 17159 0.475 34.62 27.68 0% 0 0% 0 0% 0 0% 0%
20210329 27.82 28.78 27.44 28.28 2.32% 0.78% 0% 21512 0.6037 42.65 28.06 0% 0 0% 0 0% 0 0% 0%
20210326 27.6 27.88 27.31 27.64 0.4% 0.22% 0% 16605 0.4579 31.14 27.58 0% 0 0% 0 0% 0 0% 0%
20201215 36.57 36.63 35.53 35.58 -2.52% -1.22% 0% 23850 0.8591 56.16 36.02 0% 0 0% 0 0% 0 0% 0%
20201214 36.4 36.95 36.23 36.5 -0.76% -0.11% 0% 18205 0.6653 43.15 36.54 0% 0 0% 0 0% 0 0% 0%
20201211 38.35 38.5 36.38 36.78 -4.69% -1.39% 0% 29607 1.1043 69.47 37.3 0% 0 0% 0 0% 0 0% 0%
20201210 38.89 39.79 38.28 38.59 -1.73% -0.67% 0% 37205 1.4454 92.67 38.85 0% 0 0% 0 0% 0 0% 0%
20201209 37.24 39.98 36.07 39.27 5.65% 3.04% 0% 61646 2.3493 155.05 38.11 0% 0 0% 0 0% 0 0% 0%
20201208 37.9 38.18 37.15 37.17 -1.87% -1.12% 0% 20362 0.7654 53.78 37.59 0% 0 0% 0 0% 0 0% 0%
20201207 38.14 38.35 37.86 37.88 -0.32% -0.39% 0% 14313 0.5443 36.21 38.03 0% 0 0% 0 0% 0 0% 0%
20201204 38.56 38.68 37.88 38 -1.27% -0.31% 0% 20515 0.7821 50.34 38.12 0% 0 0% 0 0% 0 0% 0%
20201203 38.87 39.17 38.41 38.49 -0.82% -0.7% 0% 23791 0.9221 57.41 38.76 0% 0 0% 0 0% 0 0% 0%
20201202 38.34 39.16 38.29 38.81 1.23% 0.03% 0% 28640 1.1111 69.36 38.8 0% 0 0% 0 0% 0 0% 0%
20201201 37.71 38.63 37.71 38.34 0.92% -0.08% 0% 21551 0.8269 51.98 38.37 0% 0 0% 0 0% 0 0% 0%
20201130 38.08 38.57 37.77 37.99 -0.89% -0.5% 0% 18978 0.7246 45.04 38.18 0% 0 0% 0 0% 0 0% 0%
20201127 38.45 39.15 37.89 38.33 -0.52% -0.26% 0% 22604 0.8686 55.71 38.43 0% 0 0% 0 0% 0 0% 0%
20201126 37.98 38.88 37.73 38.53 1.34% 0.18% 0% 25084 0.9648 61.16 38.46 0% 0 0% 0 0% 0 0% 0%
20201125 39.24 39.39 37.81 38.02 -2.61% -0.6% 0% 32710 1.2513 76.43 38.25 0% 0 0% 0 0% 0 0% 0%
20201124 40.38 40.44 38.94 39.04 -3.13% -1.69% 0% 38093 1.5127 90.56 39.71 0% 0 0% 0 0% 0 0% 0%
20201123 40.2 40.66 40.17 40.3 0.05% -0.1% 0% 19581 0.7898 46.07 40.34 0% 0 0% 0 0% 0 0% 0%
20201120 40.81 40.99 40.19 40.28 -2.02% -0.4% 0% 27574 1.115 59.73 40.44 0% 0 0% 0 0% 0 0% 0%
20201119 41.29 41.35 40.55 41.11 -0.82% 0.44% 0% 25536 1.0453 53.33 40.93 0% 0 0% 0 0% 0 0% 0%
20201118 40.81 41.78 40.68 41.45 0.61% 0.29% 0% 23147 0.9567 46.59 41.33 0% 0 0% 0 0% 0 0% 0%
20201117 41.4 41.86 40.65 41.2 -0.72% 0.07% 0% 26629 1.0963 51.31 41.17 0% 0 0% 0 0% 0 0% 0%
20201116 41.2 41.67 40.71 41.5 1.02% 0.61% 0% 21296 0.8784 40.27 41.25 0% 0 0% 0 0% 0 0% 0%
20201113 40.6 41.15 40.17 41.08 1.73% 0.66% 0% 23739 0.9687 42.51 40.81 0% 0 0% 0 0% 0 0% 0%
20201112 42.01 42.09 40.1 40.38 -3.26% -0.81% 0% 38899 1.5834 62.91 40.71 0% 0 0% 0 0% 0 0% 0%
20201111 42.92 43.53 41.71 41.74 -3.42% -1.93% 0% 41221 1.7542 62.51 42.56 0% 0 0% 0 0% 0 0% 0%
20201110 44 44.3 42.73 43.22 -2.02% -0.64% 0% 37830 1.6456 53.35 43.5 0% 0 0% 0 0% 0 0% 0%
20201109 43.51 44.3 43.5 44.11 1.8% 0.52% 0% 43623 1.9143 57.29 43.88 0% 0 0% 0 0% 0 0% 0%
20201106 43.61 44.15 42.6 43.33 -0.64% 0.07% 0% 36249 1.5697 43.74 43.3 0% 0 0% 0 0% 0 0% 0%
20201105 42.5 43.99 42.5 43.61 3.1% 0.39% 0% 42258 1.8355 46.93 43.44 0% 0 0% 0 0% 0 0% 0%
20201104 44 44.46 41.8 42.3 -3.34% -0.8% 0% 40281 1.7174 40.83 42.64 0% 0 0% 0 0% 0 0% 0%
20201103 43.3 43.95 43.1 43.76 1.06% 0.46% 0% 35258 1.5357 33.82 43.56 0% 0 0% 0 0% 0 0% 0%
20201102 42.46 43.5 42.1 43.3 1.98% 0.79% 0% 35524 1.526 30.56 42.96 0% 0 0% 0 0% 0 0% 0%
20201030 44.5 45.07 42.4 42.46 -4.63% -2.75% 0% 56160 2.452 43.94 43.66 0% 0 0% 0 0% 0 0% 0%
20201029 45.44 46.13 44.5 44.52 -6.12% -1.53% 0% 73444 3.3202 54.57 45.21 0% 0 0% 0 0% 0 0% 0%
20201028 45.59 48.17 45.18 47.42 3.81% 1.28% 0% 85340 3.9954 61.39 46.82 0% 0 0% 0 0% 0 0% 0%
20201027 46.7 46.7 44.64 45.68 -4.59% -0.2% 0% 80701 3.6935 51.45 45.77 0% 0 0% 0 0% 0 0% 0%
20201026 48.62 50.7 46.68 47.88 0.44% -1.22% 0% 93181 4.5169 54.58 48.47 0% 0 0% 0 0% 0 0% 0%
20201023 45.56 48 45.56 47.67 3.09% 1.23% 0% 102241 4.8148 42.17 47.09 0% 0 0% 0 0% 0 0% 0%
20201022 46.18 47.8 45.21 46.24 0.89% -1.11% 0% 96394 4.5076 9.84 46.76 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