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. 冠中生态300948
    4. 返回上一页 刷新
股票代码（例：sz300948）       483条   (进入冠中生态股票专站) 冠中生态股票成本分析
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 15.62 15.75 15.49 15.5 0% -0.7% 0% 30393 0.4745 51.92 15.61 0% 0 0% 0 0% 0 0% 0%
20230927 15.83 15.85 15.5 15.5 -1.46% -1.08% 0% 37966 0.595 57.25 15.67 0% 0 0% 0 0% 0 0% 0%
20230926 16.07 16.1 15.68 15.73 -1.93% -0.44% 0% 37918 0.5991 48.55 15.8 0% 0 0% 0 0% 0 0% 0%
20230925 16.18 16.3 15.9 16.04 -0.68% -0.12% 0% 39249 0.6302 50.71 16.06 0% 0 0% 0 0% 0 0% 0%
20230922 16.1 16.25 15.73 16.15 0.31% 0.87% 0% 49261 0.7887 62.77 16.01 0% 0 0% 0 0% 0 0% 0%
20230921 15.82 16.48 15.82 16.1 1.19% -0.49% 0% 55185 0.8928 70.06 16.18 0% 0 0% 0 0% 0 0% 0%
20230920 16.2 16.3 15.85 15.91 -2.69% -0.93% 0% 53326 0.8565 64.65 16.06 0% 0 0% 0 0% 0 0% 0%
20230919 16.36 16.63 16.16 16.35 -0.73% -0.37% 0% 54744 0.8982 63.45 16.41 0% 0 0% 0 0% 0 0% 0%
20230918 16.68 16.75 16.21 16.47 -0.18% 0.12% 0% 81093 1.3343 85.23 16.45 0% 0 0% 0 0% 0 0% 0%
20230915 15.89 16.52 15.58 16.5 4.76% 1.91% 0% 109864 1.7792 110.08 16.19 0% 0 0% 0 0% 0 0% 0%
20230914 16.5 16.57 15.73 15.75 -6.42% -2.23% 0% 106254 1.7119 97.7 16.11 0% 0 0% 0 0% 0 0% 0%
20230913 16.1 17.03 16.03 16.83 2.94% 0.78% 0% 151193 2.5253 131.83 16.7 0% 0 0% 0 0% 0 0% 0%
20230912 16.16 16.42 16.13 16.35 0.31% 0.25% 0% 42550 0.6938 32.3 16.31 0% 0 0% 0 0% 0 0% 0%
20230911 16.19 16.35 16.07 16.3 0.68% 0.25% 0% 46668 0.7586 26.35 16.26 0% 0 0% 0 0% 0 0% 0%
20230908 16.38 16.52 16.14 16.19 -1.28% -0.55% 0% 58453 0.9516 27.92 16.28 0% 0 0% 0 0% 0 0% 0%
20230907 16.91 16.97 16.36 16.4 -2.26% -1.38% 0% 81864 1.3612 36.81 16.63 0% 0 0% 0 0% 0 0% 0%
20230906 17.28 17.29 16.73 16.78 -4.71% -0.89% 0% 102792 1.7402 47.47 16.93 0% 0 0% 0 0% 0 0% 0%
20230905 17.22 17.61 16.82 17.61 1.56% 2.56% 0% 137785 2.3656 65.05 17.17 0% 0 0% 0 0% 0 0% 0%
20230904 17.29 17.71 17.11 17.34 0.41% -0.29% 0% 103646 1.8019 51.3 17.39 0% 0 0% 0 0% 0 0% 0%
20230901 18.45 18.6 17.07 17.27 -8.33% -2.43% 0% 174410 3.0872 89.09 17.7 0% 0 0% 0 0% 0 0% 0%
20230831 18.74 19.44 18.3 18.84 -2.28% 0.16% 0% 176775 3.3246 101.7 18.81 0% 0 0% 0 0% 0 0% 0%
20230830 19.89 20.07 18.71 19.28 -6.23% 0.21% 0% 249392 4.7987 161.14 19.24 0% 0 0% 0 0% 0 0% 0%
20230829 22.8 22.8 19.61 20.56 -6.67% 0% 0% 382686 7.8684 316.4 20.56 0% 0 0% 0 0% 0 0% 0%
20230828 18.98 22.03 18.55 22.03 19.99% 5.05% 0% 282371 5.9217 341.61 20.97 0% 0 0% 0 0% 0 0% 0%
20230825 15.29 18.36 15.29 18.36 20% 2.74% 0% 215138 3.8449 319.93 17.87 0% 0 0% 0 0% 0 0% 0%
20230824 15.45 15.58 14.88 15.3 -4.02% 0.66% 0% 69853 1.0619 122.4 15.2 0% 0 0% 0 0% 0 0% 0%
20230823 15.18 16.1 15.14 15.94 2.97% 0.63% 0% 91949 1.4565 178.65 15.84 0% 0 0% 0 0% 0 0% 0%
20230822 15.61 15.66 14.9 15.48 -2.03% 1.51% 0% 74312 1.133 158.72 15.25 0% 0 0% 0 0% 0 0% 0%
20230821 15.28 15.8 15.1 15.8 3.61% 1.87% 0% 88214 1.3683 206.24 15.51 0% 0 0% 0 0% 0 0% 0%
20230818 14.75 15.72 14.52 15.25 4.45% 0.26% 0% 75614 1.1498 204.29 15.21 0% 0 0% 0 0% 0 0% 0%
20230817 14.65 14.65 14.15 14.6 -0.14% 1.6% 0% 28233 0.4057 83.75 14.37 0% 0 0% 0 0% 0 0% 0%
20230816 14.55 14.92 14.34 14.62 0.21% 0.07% 0% 25095 0.3666 76.54 14.61 0% 0 0% 0 0% 0 0% 0%
20230815 14.58 14.72 14.33 14.59 0.27% 0.62% 0% 24171 0.3506 73.67 14.5 0% 0 0% 0 0% 0 0% 0%
20230814 14.37 14.58 14.08 14.55 1.04% 1.61% 0% 21213 0.3038 60.68 14.32 0% 0 0% 0 0% 0 0% 0%
20230811 14.75 15.04 14.3 14.4 -1.97% -1.3% 0% 30187 0.4404 81.85 14.59 0% 0 0% 0 0% 0 0% 0%
20230810 14.88 15.35 14.5 14.69 -1.08% -1.74% 0% 34246 0.512 112.56 14.95 0% 0 0% 0 0% 0 0% 0%
20230809 15.22 15.31 14.78 14.85 -2.43% -0.67% 0% 27005 0.4036 83.89 14.95 0% 0 0% 0 0% 0 0% 0%
20230808 14.69 15.43 14.5 15.22 4.39% 0.79% 0% 40767 0.6156 88.14 15.1 0% 0 0% 0 0% 0 0% 0%
20230807 14.58 14.68 14.42 14.58 0% 0.21% 0% 21749 0.3164 43.77 14.55 0% 0 0% 0 0% 0 0% 0%
20230804 14.61 14.71 14.5 14.58 0% -0.14% 0% 20561 0.3001 39.07 14.6 0% 0 0% 0 0% 0 0% 0%
20230803 14.78 14.82 14.51 14.58 -1.29% -0.07% 0% 19174 0.2797 32.31 14.59 0% 0 0% 0 0% 0 0% 0%
20230802 14.88 15.03 14.72 14.77 -1.07% -0.54% 0% 14993 0.2226 23.95 14.85 0% 0 0% 0 0% 0 0% 0%
20230801 15.37 15.46 14.73 14.93 -2.86% -0.2% 0% 27325 0.4089 40.09 14.96 0% 0 0% 0 0% 0 0% 0%
20230731 15.58 15.67 15.3 15.37 -1.35% -0.39% 0% 27649 0.4266 41.29 15.43 0% 0 0% 0 0% 0 0% 0%
20230728 16.19 16.3 15.53 15.58 -3.89% -1.58% 0% 39980 0.6328 58.65 15.83 0% 0 0% 0 0% 0 0% 0%
20230727 15.71 16.29 15.62 16.21 1.19% 0.75% 0% 45235 0.7279 66.15 16.09 0% 0 0% 0 0% 0 0% 0%
20230726 15.72 16.23 15.61 16.02 1.97% -0.12% 0% 46968 0.7535 69.84 16.04 0% 0 0% 0 0% 0 0% 0%
20230725 15.44 15.99 15.24 15.71 1.88% 0.32% 0% 30747 0.4815 48.15 15.66 0% 0 0% 0 0% 0 0% 0%
20230724 15.35 15.58 15.08 15.42 1.38% 0.33% 0% 49605 0.7626 80.42 15.37 0% 0 0% 0 0% 0 0% 0%
20230721 15.3 15.78 14.93 15.21 -7.14% 0.07% 0% 86363 1.3129 147.69 15.2 0% 0 0% 0 0% 0 0% 0%
20230720 16.29 16.56 16.16 16.38 0.74% 0.24% 0% 55574 0.9083 117.15 16.34 0% 0 0% 0 0% 0 0% 0%
20230719 16.7 16.78 15.87 16.26 -1.87% 0% 0% 75710 1.2309 176.36 16.26 0% 0 0% 0 0% 0 0% 0%
20230718 16.77 16.87 16.4 16.57 -1.43% 0.06% 0% 46224 0.7653 126.68 16.56 0% 0 0% 0 0% 0 0% 0%
20230717 16.8 17.28 16.64 16.81 0.06% -0.53% 0% 70942 1.1991 211.21 16.9 0% 0 0% 0 0% 0 0% 0%
20230714 16.04 16.98 15.91 16.8 4.35% 1.88% 0% 67716 1.1168 216.48 16.49 0% 0 0% 0 0% 0 0% 0%
20230713 15.43 16.3 15.43 16.1 4.27% 0.69% 0% 49086 0.7848 146.85 15.99 0% 0 0% 0 0% 0 0% 0%
20230712 15.63 15.94 15.42 15.44 -0.96% -1.59% 0% 26480 0.4154 70.39 15.69 0% 0 0% 0 0% 0 0% 0%
20230711 15.31 15.76 15.16 15.59 1.83% 0.78% 0% 24309 0.3761 68.15 15.47 0% 0 0% 0 0% 0 0% 0%
20230710 15.25 15.47 15.23 15.31 0.46% 0% 0% 14841 0.2272 39.7 15.31 0% 0 0% 0 0% 0 0% 0%
20230707 15.32 15.44 15.15 15.24 0.26% -0.07% 0% 15165 0.2313 39.57 15.25 0% 0 0% 0 0% 0 0% 0%
20230706 15.13 15.29 15.1 15.2 0.26% 0% 0% 17068 0.2594 44.66 15.2 0% 0 0% 0 0% 0 0% 0%
20230705 15.26 15.42 15.1 15.16 -0.13% -0.46% 0% 22606 0.3444 55.32 15.23 0% 0 0% 0 0% 0 0% 0%
20230704 15.13 15.31 15.02 15.18 0.4% -0.13% 0% 24664 0.3748 62.41 15.2 0% 0 0% 0 0% 0 0% 0%
20230703 15.16 15.45 15.1 15.12 0.07% -0.66% 0% 43640 0.6643 107.16 15.22 0% 0 0% 0 0% 0 0% 0%
20230630 14.8 15.59 14.8 15.11 2.86% -0.85% 0% 84965 1.2946 211.55 15.24 0% 0 0% 0 0% 0 0% 0%
20230629 13.91 14.97 13.88 14.69 5.38% 0.96% 0% 74824 1.0889 200.02 14.55 0% 0 0% 0 0% 0 0% 0%
20230628 13.89 13.97 13.56 13.94 0.14% 1.23% 0% 21673 0.2984 57.28 13.77 0% 0 0% 0 0% 0 0% 0%
20230627 13.66 13.98 13.65 13.92 1.61% 0.22% 0% 19739 0.2742 44.54 13.89 0% 0 0% 0 0% 0 0% 0%
20230626 13.62 13.93 13.62 13.7 -0.58% -0.44% 0% 23170 0.3189 44.05 13.76 0% 0 0% 0 0% 0 0% 0%
20230621 14.17 14.38 13.76 13.78 -3.16% -1.29% 0% 35259 0.4923 56.13 13.96 0% 0 0% 0 0% 0 0% 0%
20230620 14.21 14.33 14.15 14.23 -0.14% 0% 0% 22788 0.3243 35.04 14.23 0% 0 0% 0 0% 0 0% 0%
20230619 14.48 14.57 14.25 14.25 -1.59% -1.11% 0% 27292 0.3932 37.8 14.41 0% 0 0% 0 0% 0 0% 0%
20230616 14.39 14.61 14.36 14.48 0.42% -0.14% 0% 36709 0.5321 42.99 14.5 0% 0 0% 0 0% 0 0% 0%
20230615 14.53 14.53 14.3 14.42 -0.35% 0.14% 0% 37234 0.5362 39.59 14.4 0% 0 0% 0 0% 0 0% 0%
20230614 14.72 14.76 14.43 14.47 -2.23% -0.55% 0% 39728 0.5781 43.73 14.55 0% 0 0% 0 0% 0 0% 0%
20230613 15.09 15.19 14.69 14.8 -2.5% -0.47% 0% 55355 0.823 64.07 14.87 0% 0 0% 0 0% 0 0% 0%
20230612 15.89 15.89 15 15.18 -6.3% -0.65% 0% 76712 1.1719 96.22 15.28 0% 0 0% 0 0% 0 0% 0%
20230609 16.26 16.61 15.72 16.2 0.43% 0.81% 0% 76714 1.2325 110.7 16.07 0% 0 0% 0 0% 0 0% 0%
20230608 15.84 16.56 15.7 16.13 1.77% -0.43% 0% 103698 1.6804 168.19 16.2 0% 0 0% 0 0% 0 0% 0%
20230607 16.1 16.26 15.66 15.85 -1.49% 0.06% 0% 57256 0.9071 108.29 15.84 0% 0 0% 0 0% 0 0% 0%
20230606 16.53 16.71 16.04 16.09 -2.66% -0.92% 0% 84355 1.37 178.71 16.24 0% 0 0% 0 0% 0 0% 0%
20230605 15.98 16.93 15.33 16.53 5.29% 2.93% 0% 146166 2.3473 365.23 16.06 0% 0 0% 0 0% 0 0% 0%
20230602 14.4 15.99 14.06 15.7 11.03% 2.35% 0% 113014 1.7331 401.04 15.34 0% 0 0% 0 0% 0 0% 0%
20230601 14.17 14.35 13.86 14.19 0.78% 0.5% 0% 15824 0.2235 69.51 14.12 0% 0 0% 0 0% 0 0% 0%
20230531 14.3 14.44 14.07 14.08 -1.74% -0.91% 0% 15881 0.2257 70 14.21 0% 0 0% 0 0% 0 0% 0%
20230530 14.15 14.58 14.15 14.33 0.14% -0.49% 0% 14457 0.2082 79.57 14.4 0% 0 0% 0 0% 0 0% 0%
20230529 14.54 14.65 14.28 14.31 -1.45% -0.69% 0% 14813 0.2135 83.34 14.41 0% 0 0% 0 0% 0 0% 0%
20230526 14.51 14.68 14.29 14.52 0.55% 0.21% 0% 16539 0.2396 93.05 14.49 0% 0 0% 0 0% 0 0% 0%
20230525 14.4 14.49 14.23 14.44 -0.21% 0.63% 0% 17744 0.2547 96.33 14.35 0% 0 0% 0 0% 0 0% 0%
20230524 14.35 14.68 14.35 14.47 1.76% -0.14% 0% 20546 0.2978 107.75 14.49 0% 0 0% 0 0% 0 0% 0%
20230523 14.67 14.79 14.21 14.22 -2.94% -1.18% 0% 19192 0.2762 95.05 14.39 0% 0 0% 0 0% 0 0% 0%
20230522 14.38 14.86 14.32 14.65 1.88% 0.41% 0% 22188 0.3237 104.64 14.59 0% 0 0% 0 0% 0 0% 0%
20230519 14.48 14.5 14.2 14.38 -0.69% 0.14% 0% 11991 0.1722 51.17 14.36 0% 0 0% 0 0% 0 0% 0%
20230518 14.48 14.58 14.3 14.48 -0.21% 0.35% 0% 12934 0.1866 54.4 14.43 0% 0 0% 0 0% 0 0% 0%
20230517 14.28 14.57 14.01 14.51 2.18% 1.26% 0% 15115 0.2166 63.35 14.33 0% 0 0% 0 0% 0 0% 0%
20230516 14.39 14.5 14.14 14.2 -0.7% -0.42% 0% 10561 0.1506 44.39 14.26 0% 0 0% 0 0% 0 0% 0%
20230515 14.32 14.39 14.03 14.3 -0.35% 0.49% 0% 14726 0.2095 59.08 14.23 0% 0 0% 0 0% 0 0% 0%
20230510 14.11 14.45 14.11 14.33 0.92% -0.07% 0% 21635 0.3102 59.95 14.34 0% 0 0% 0 0% 0 0% 0%
20230509 14.59 14.6 14.18 14.2 -2.2% -1.25% 0% 25852 0.3718 99.96 14.38 0% 0 0% 0 0% 0 0% 0%
20230508 14.4 14.64 14.23 14.52 2.04% 0.69% 0% 29796 0.4298 115.43 14.42 0% 0 0% 0 0% 0 0% 0%
20230505 14.14 14.41 14.02 14.23 1.5% 0.21% 0% 31357 0.4453 120.89 14.2 0% 0 0% 0 0% 0 0% 0%
20230504 13.32 14.27 13.24 14.02 5.1% 0.65% 0% 41265 0.575 165.08 13.93 0% 0 0% 0 0% 0 0% 0%
20230428 12.93 13.36 12.87 13.34 5.04% 1.6% 0% 17511 0.23 70.52 13.13 0% 0 0% 0 0% 0 0% 0%
20230427 12.71 12.81 12.59 12.7 -0.24% -0.16% 0% 13297 0.1692 46.38 12.72 0% 0 0% 0 0% 0 0% 0%
20230426 12.48 12.82 12.47 12.73 1.92% 0.24% 0% 13044 0.1657 39.1 12.7 0% 0 0% 0 0% 0 0% 0%
20230425 12.96 12.96 12.24 12.49 -3.55% -0.64% 0% 20219 0.2541 51.6 12.57 0% 0 0% 0 0% 0 0% 0%
20230424 13.24 13.36 12.85 12.95 -1.6% -0.38% 0% 15849 0.206 42.12 13 0% 0 0% 0 0% 0 0% 0%
20230421 14.03 14.09 13.16 13.16 -6.2% -2.59% 0% 29879 0.4037 81.01 13.51 0% 0 0% 0 0% 0 0% 0%
20230420 14.42 14.62 13.93 14.03 -3.24% -0.36% 0% 22229 0.3129 64.36 14.08 0% 0 0% 0 0% 0 0% 0%
20230419 14.45 14.65 14.37 14.5 1.05% 0.07% 0% 22696 0.3289 67.86 14.49 0% 0 0% 0 0% 0 0% 0%
20230418 14.61 14.72 14.33 14.35 -1.85% -0.49% 0% 15398 0.2221 44.57 14.42 0% 0 0% 0 0% 0 0% 0%
20230417 14.74 14.89 14.57 14.62 -1.15% -0.2% 0% 20939 0.3067 55.05 14.65 0% 0 0% 0 0% 0 0% 0%
20230414 14.79 14.9 14.54 14.79 0.82% 0.07% 0% 32038 0.4735 86.86 14.78 0% 0 0% 0 0% 0 0% 0%
20230413 14.82 14.99 14.57 14.67 -0.95% -0.54% 0% 35495 0.5235 103.85 14.75 0% 0 0% 0 0% 0 0% 0%
20230412 14.28 14.9 14.22 14.81 5.04% 1.09% 0% 55533 0.8138 181.6 14.65 0% 0 0% 0 0% 0 0% 0%
20230411 13.9 14.25 13.89 14.1 1.59% 0.21% 0% 16142 0.2271 59.78 14.07 0% 0 0% 0 0% 0 0% 0%
20230410 14.05 14.25 13.81 13.88 -1.77% -1% 0% 21455 0.3009 80.02 14.02 0% 0 0% 0 0% 0 0% 0%
20230407 14 14.13 13.91 14.13 0.93% 0.57% 0% 17068 0.2398 63.58 14.05 0% 0 0% 0 0% 0 0% 0%
20230406 14.41 14.55 13.95 14 -3.05% -0.71% 0% 24658 0.3476 95.21 14.1 0% 0 0% 0 0% 0 0% 0%
20230404 14.79 14.9 14.36 14.44 -2.7% -0.55% 0% 34840 0.506 139.04 14.52 0% 0 0% 0 0% 0 0% 0%
20230403 14.08 15.33 14.08 14.84 5.02% 0.34% 0% 52773 0.7805 235.15 14.79 0% 0 0% 0 0% 0 0% 0%
20230331 13.95 14.13 13.78 14.13 2.39% 1% 0% 14907 0.2086 77.39 13.99 0% 0 0% 0 0% 0 0% 0%
20230330 13.97 14 13.62 13.8 -1.22% 0.07% 0% 16009 0.2207 84.34 13.79 0% 0 0% 0 0% 0 0% 0%
20230329 14.02 14.09 13.8 13.97 -0.36% 0.14% 0% 13796 0.1924 72.22 13.95 0% 0 0% 0 0% 0 0% 0%
20230328 14.25 14.32 14.01 14.02 -1.61% -0.71% 0% 11888 0.1679 60.51 14.12 0% 0 0% 0 0% 0 0% 0%
20230327 14.33 14.45 14 14.25 -0.56% 0.28% 0% 15638 0.2222 73.93 14.21 0% 0 0% 0 0% 0 0% 0%
20230324 14.29 14.42 14.11 14.33 0.63% 0.28% 0% 22839 0.3263 105.15 14.29 0% 0 0% 0 0% 0 0% 0%
20230323 14.31 14.48 14.18 14.24 -0.9% -0.21% 0% 13682 0.1953 54.47 14.27 0% 0 0% 0 0% 0 0% 0%
20230322 14.2 14.73 14.18 14.37 2.13% -0.48% 0% 23195 0.3349 82.65 14.44 0% 0 0% 0 0% 0 0% 0%
20230321 13.89 14.09 13.68 14.07 2.1% 1.15% 0% 15530 0.216 54.77 13.91 0% 0 0% 0 0% 0 0% 0%
20230320 14.06 14.12 13.72 13.78 -1.99% -0.29% 0% 16250 0.2246 55.41 13.82 0% 0 0% 0 0% 0 0% 0%
20230317 13.9 14.23 13.9 14.06 0.57% -0.35% 0% 12671 0.1788 43.4 14.11 0% 0 0% 0 0% 0 0% 0%
20230316 14.38 14.41 13.91 13.98 -3.25% -0.85% 0% 18811 0.2652 61.59 14.1 0% 0 0% 0 0% 0 0% 0%
20230315 14.06 14.47 14.06 14.45 3.44% 0.91% 0% 22112 0.3167 69.97 14.32 0% 0 0% 0 0% 0 0% 0%
20230314 14.39 14.49 13.9 13.97 -3.12% -1.13% 0% 29797 0.4209 88.42 14.13 0% 0 0% 0 0% 0 0% 0%
20230313 14.68 14.82 14.25 14.42 -2.37% -0.21% 0% 21902 0.3165 60.28 14.45 0% 0 0% 0 0% 0 0% 0%
20230310 15.02 15.17 14.71 14.77 -2.64% -0.94% 0% 35875 0.5348 97.4 14.91 0% 0 0% 0 0% 0 0% 0%
20230309 14.58 15.39 14.48 15.17 4.4% 0.8% 0% 60124 0.905 155.12 15.05 0% 0 0% 0 0% 0 0% 0%
20230308 14.29 14.55 14.28 14.53 1.75% 0.62% 0% 17439 0.2519 41.6 14.44 0% 0 0% 0 0% 0 0% 0%
20230307 14.58 14.7 14.28 14.28 -2.33% -1.31% 0% 22303 0.3227 43.05 14.47 0% 0 0% 0 0% 0 0% 0%
20230306 14.76 14.85 14.55 14.62 -0.54% -0.41% 0% 20547 0.3016 35.05 14.68 0% 0 0% 0 0% 0 0% 0%
20230303 14.61 14.91 14.49 14.7 0.2% 0.07% 0% 25319 0.372 40.59 14.69 0% 0 0% 0 0% 0 0% 0%
20230302 14.87 15.13 14.64 14.67 -2.07% -1.21% 0% 33671 0.5001 51.15 14.85 0% 0 0% 0 0% 0 0% 0%
20230301 15 15.16 14.84 14.98 -1.51% 0.13% 0% 37887 0.5667 59.34 14.96 0% 0 0% 0 0% 0 0% 0%
20230228 14.5 15.24 14.36 15.21 4.61% 3.19% 0% 63453 0.9355 102.2 14.74 0% 0 0% 0 0% 0 0% 0%
20230227 14.77 14.92 14.45 14.54 -2.28% -0.55% 0% 39343 0.5752 68.73 14.62 0% 0 0% 0 0% 0 0% 0%
20230224 15.2 15.31 14.82 14.88 -3.5% -0.87% 0% 60016 0.9009 113.52 15.01 0% 0 0% 0 0% 0 0% 0%
20230223 15.5 15.9 15.08 15.42 -1.6% 0.65% 0% 77874 1.1931 166.03 15.32 0% 0 0% 0 0% 0 0% 0%
20230222 14.68 15.67 14.46 15.67 5.45% 2.96% 0% 111066 1.6908 275.45 15.22 0% 0 0% 0 0% 0 0% 0%
20230221 14 15.35 13.92 14.86 5.77% 1.92% 0% 98541 1.4364 314.67 14.58 0% 0 0% 0 0% 0 0% 0%
20230220 13.87 14.26 13.51 14.05 0.5% 1.37% 0% 61626 0.8539 261.82 13.86 0% 0 0% 0 0% 0 0% 0%
20230217 13.32 14.66 13.32 13.98 4.95% -0.5% 0% 69855 0.9814 389.82 14.05 0% 0 0% 0 0% 0 0% 0%
20230216 13.68 13.83 13.3 13.32 -2.27% -1.77% 0% 19249 0.2611 153.47 13.56 0% 0 0% 0 0% 0 0% 0%
20230215 13.73 13.75 13.61 13.63 -0.22% -0.15% 0% 11972 0.1634 104.04 13.65 0% 0 0% 0 0% 0 0% 0%
20230214 13.7 13.84 13.6 13.66 0.07% -0.15% 0% 10487 0.1435 91.57 13.68 0% 0 0% 0 0% 0 0% 0%
20230213 13.63 13.66 13.49 13.65 0.89% 0.37% 0% 10319 0.1403 89.01 13.6 0% 0 0% 0 0% 0 0% 0%
20230210 13.56 13.65 13.47 13.53 0.22% -0.07% 0% 10403 0.1409 87.24 13.54 0% 0 0% 0 0% 0 0% 0%
20230209 13.45 13.52 13.36 13.5 0.82% 0.3% 0% 10583 0.1425 90.26 13.46 0% 0 0% 0 0% 0 0% 0%
20230208 13.49 13.53 13.38 13.39 -0.52% -0.37% 0% 8614 0.1158 72.32 13.44 0% 0 0% 0 0% 0 0% 0%
20230207 13.39 13.49 13.27 13.46 1.13% 0.45% 0% 9620 0.1289 83.44 13.4 0% 0 0% 0 0% 0 0% 0%
20230206 13.29 13.39 13.2 13.31 0.3% -0.08% 0% 8786 0.117 77.12 13.32 0% 0 0% 0 0% 0 0% 0%
20230203 13.31 13.37 13.12 13.27 -0.08% 0.23% 0% 12052 0.1596 107.01 13.24 0% 0 0% 0 0% 0 0% 0%
20230202 13.27 13.35 13.19 13.28 0% 0.23% 0% 10102 0.1339 96.78 13.25 0% 0 0% 0 0% 0 0% 0%
20230201 13.14 13.28 13.1 13.28 0.99% 0.61% 0% 11924 0.1574 120.05 13.2 0% 0 0% 0 0% 0 0% 0%
20230131 12.93 13.15 12.9 13.15 1% 0.61% 0% 11924 0.1559 125.48 13.07 0% 0 0% 0 0% 0 0% 0%
20230130 13.05 13.06 12.9 13.02 1.01% 0.31% 0% 13472 0.1749 149.6 12.98 0% 0 0% 0 0% 0 0% 0%
20230120 12.86 13.01 12.84 12.89 0.23% -0.15% 0% 9019 0.1164 107.6 12.91 0% 0 0% 0 0% 0 0% 0%
20230119 12.72 12.93 12.67 12.86 1.42% 0.23% 0% 13535 0.1736 151.67 12.83 0% 0 0% 0 0% 0 0% 0%
20230118 12.62 12.75 12.55 12.68 0.88% 0.16% 0% 5338 0.0676 59.35 12.66 0% 0 0% 0 0% 0 0% 0%
20230117 12.74 12.78 12.55 12.57 -1.26% -0.48% 0% 8877 0.1121 74.86 12.63 0% 0 0% 0 0% 0 0% 0%
20230116 12.65 12.75 12.6 12.73 0.55% 0.08% 0% 7234 0.092 62.57 12.72 0% 0 0% 0 0% 0 0% 0%
20230113 12.71 12.74 12.57 12.66 -0.39% 0.16% 0% 4977 0.0629 43.27 12.64 0% 0 0% 0 0% 0 0% 0%
20230112 12.75 12.8 12.62 12.71 -0.31% -0.08% 0% 5142 0.0654 43.92 12.72 0% 0 0% 0 0% 0 0% 0%
20230111 12.71 12.89 12.65 12.75 -0.08% -0.16% 0% 7280 0.093 61.87 12.77 0% 0 0% 0 0% 0 0% 0%
20230110 12.77 12.95 12.6 12.76 -0.7% 0.08% 0% 6668 0.085 56.3 12.75 0% 0 0% 0 0% 0 0% 0%
20230109 12.89 13.01 12.79 12.85 0.39% -0.16% 0% 7460 0.096 63.82 12.87 0% 0 0% 0 0% 0 0% 0%
20230106 13.02 13.02 12.75 12.8 -1.01% -0.54% 0% 9513 0.1224 80.68 12.87 0% 0 0% 0 0% 0 0% 0%
20230105 12.98 13.12 12.83 12.93 -0.39% -0.23% 0% 16645 0.2158 144.23 12.96 0% 0 0% 0 0% 0 0% 0%
20230104 13.27 13.5 12.85 12.98 3.43% -0.76% 0% 31701 0.4148 308.75 13.08 0% 0 0% 0 0% 0 0% 0%
20230103 12.26 12.57 12.26 12.55 1.87% 0.56% 0% 6316 0.0788 78.05 12.48 0% 0 0% 0 0% 0 0% 0%
20221230 12.25 12.41 12.19 12.32 0.57% 0% 0% 5566 0.0686 69.63 12.32 0% 0 0% 0 0% 0 0% 0%
20221229 12.38 12.52 12.2 12.25 -1.13% -0.81% 0% 7805 0.0964 86.91 12.35 0% 0 0% 0 0% 0 0% 0%
20221228 12.48 12.49 12.3 12.39 -1.04% -0.08% 0% 6225 0.0772 69.33 12.4 0% 0 0% 0 0% 0 0% 0%
20221227 12.57 12.6 12.38 12.52 -0.4% 0.16% 0% 8249 0.1031 91.59 12.5 0% 0 0% 0 0% 0 0% 0%
20221226 12.39 12.59 12.3 12.57 1.37% 0.4% 0% 6020 0.0754 66.85 12.52 0% 0 0% 0 0% 0 0% 0%
20221223 12.34 12.53 12.17 12.4 0.81% 0.24% 0% 8405 0.104 86.28 12.37 0% 0 0% 0 0% 0 0% 0%
20221222 12.57 12.62 12.29 12.3 -1.6% -1.2% 0% 7726 0.0962 76.26 12.45 0% 0 0% 0 0% 0 0% 0%
20221221 12.63 12.67 12.45 12.5 -1.03% -0.4% 0% 5560 0.0698 52.82 12.55 0% 0 0% 0 0% 0 0% 0%
20221220 12.69 12.72 12.45 12.63 0.32% 0.32% 0% 6800 0.0856 60.7 12.59 0% 0 0% 0 0% 0 0% 0%
20221219 13.03 13.03 12.52 12.59 -2.93% -0.79% 0% 8634 0.1096 72.27 12.69 0% 0 0% 0 0% 0 0% 0%
20221216 13.22 13.27 12.88 12.97 -1.97% -0.23% 0% 10720 0.1394 87.65 13 0% 0 0% 0 0% 0 0% 0%
20221215 13.21 13.34 13.14 13.23 0.84% -0.15% 0% 7276 0.0964 59.69 13.25 0% 0 0% 0 0% 0 0% 0%
20221214 13.11 13.28 13.06 13.12 -0.15% -0.46% 0% 6406 0.0844 54.43 13.18 0% 0 0% 0 0% 0 0% 0%
20221213 13.28 13.28 13.1 13.14 -0.23% -0.15% 0% 7210 0.0949 51.49 13.16 0% 0 0% 0 0% 0 0% 0%
20221212 13.3 13.37 13.17 13.17 -0.98% -0.68% 0% 10318 0.1368 68.36 13.26 0% 0 0% 0 0% 0 0% 0%
20221209 13.45 13.65 13.28 13.3 -1.26% -0.45% 0% 10503 0.1403 69.78 13.36 0% 0 0% 0 0% 0 0% 0%
20221208 13.65 13.7 13.42 13.47 -1.17% -0.3% 0% 9972 0.1347 67.43 13.51 0% 0 0% 0 0% 0 0% 0%
20221207 13.7 13.83 13.62 13.63 -0.66% -0.37% 0% 10101 0.1382 70.45 13.68 0% 0 0% 0 0% 0 0% 0%
20221206 13.99 14.16 13.67 13.72 -2.35% -0.8% 0% 12659 0.1751 91.18 13.83 0% 0 0% 0 0% 0 0% 0%
20221205 13.85 14.1 13.85 14.05 1.52% 0.5% 0% 11789 0.1648 89.47 13.98 0% 0 0% 0 0% 0 0% 0%
20221202 13.68 13.87 13.62 13.84 1.17% 0.44% 0% 9281 0.1279 72.37 13.78 0% 0 0% 0 0% 0 0% 0%
20221201 13.92 13.93 13.64 13.68 -0.65% -0.65% 0% 9129 0.1257 72.28 13.77 0% 0 0% 0 0% 0 0% 0%
20221130 13.9 13.95 13.7 13.77 -0.65% -0.15% 0% 9287 0.1281 74.72 13.79 0% 0 0% 0 0% 0 0% 0%
20221129 13.46 13.89 13.45 13.86 2.9% 0.73% 0% 14501 0.1995 120.95 13.76 0% 0 0% 0 0% 0 0% 0%
20221128 13.7 13.82 13.4 13.47 -1.68% -0.44% 0% 11232 0.152 97.55 13.53 0% 0 0% 0 0% 0 0% 0%
20221125 13.73 13.88 13.65 13.7 -0.07% -0.29% 0% 8399 0.1154 73.27 13.74 0% 0 0% 0 0% 0 0% 0%
20221124 13.65 13.89 13.61 13.71 1.18% -0.22% 0% 8921 0.1226 74.09 13.74 0% 0 0% 0 0% 0 0% 0%
20221123 13.7 13.77 13.45 13.55 -1.02% 0% 0% 8234 0.1116 63.5 13.55 0% 0 0% 0 0% 0 0% 0%
20221122 13.81 13.95 13.58 13.69 -0.51% -0.65% 0% 8061 0.1111 57.96 13.78 0% 0 0% 0 0% 0 0% 0%
20221121 13.85 13.86 13.53 13.76 -0.65% 0.36% 0% 7649 0.1049 52.25 13.71 0% 0 0% 0 0% 0 0% 0%
20221118 14.04 14.14 13.79 13.85 -1.07% -0.72% 0% 8967 0.1251 56.76 13.95 0% 0 0% 0 0% 0 0% 0%
20221117 13.93 14.04 13.77 14 0.5% 0.43% 0% 10792 0.1504 59.79 13.94 0% 0 0% 0 0% 0 0% 0%
20221116 13.81 13.93 13.68 13.93 0.87% 0.72% 0% 11061 0.153 59.09 13.83 0% 0 0% 0 0% 0 0% 0%
20221115 13.66 13.82 13.56 13.81 1.1% 0.58% 0% 10223 0.1404 52.95 13.73 0% 0 0% 0 0% 0 0% 0%
20221114 13.64 13.89 13.62 13.66 0.15% -0.65% 0% 9973 0.1371 51.66 13.75 0% 0 0% 0 0% 0 0% 0%
20221111 14.1 14.11 13.64 13.64 -1.3% -1.3% 0% 13331 0.1842 71.43 13.82 0% 0 0% 0 0% 0 0% 0%
20221110 13.98 14.03 13.75 13.82 -1.29% -0.36% 0% 15935 0.221 89.24 13.87 0% 0 0% 0 0% 0 0% 0%
20221109 13.82 14.26 13.82 14 1.38% -0.28% 0% 19284 0.2707 115.76 14.04 0% 0 0% 0 0% 0 0% 0%
20221108 13.88 13.9 13.66 13.81 0.51% 0.15% 0% 14579 0.2011 92.41 13.79 0% 0 0% 0 0% 0 0% 0%
20221107 13.61 13.9 13.54 13.74 1.25% -0.15% 0% 20795 0.2861 137.63 13.76 0% 0 0% 0 0% 0 0% 0%
20221104 13.41 14.05 13.36 13.57 1.8% -0.8% 0% 31455 0.4304 227.72 13.68 0% 0 0% 0 0% 0 0% 0%
20221103 13.15 13.5 13.1 13.33 0.91% 0.08% 0% 16445 0.219 144.64 13.32 0% 0 0% 0 0% 0 0% 0%
20221102 13.06 13.3 12.95 13.21 1.62% 0.3% 0% 16399 0.2159 157.5 13.17 0% 0 0% 0 0% 0 0% 0%
20221101 12.6 13.07 12.37 13 3.67% 1.4% 0% 13284 0.1703 135.7 12.82 0% 0 0% 0 0% 0 0% 0%
20221031 13 13 12.31 12.54 1.54% 0.48% 0% 8412 0.105 87.01 12.48 0% 0 0% 0 0% 0 0% 0%
20221028 13.01 13.07 12.14 12.35 -4.93% -2.14% 0% 9468 0.1195 92.59 12.62 0% 0 0% 0 0% 0 0% 0%
20221027 13.06 13.15 12.9 12.99 -0.54% -0.38% 0% 6456 0.0842 67.11 13.04 0% 0 0% 0 0% 0 0% 0%
20221026 12.77 13.08 12.73 13.06 3.4% 0.77% 0% 7850 0.1017 82.96 12.96 0% 0 0% 0 0% 0 0% 0%
20221025 12.81 12.86 12.51 12.63 -0.71% -0.32% 0% 6978 0.0884 73.35 12.67 0% 0 0% 0 0% 0 0% 0%
20221024 13.06 13.3 12.67 12.72 -2.6% -2.08% 0% 8273 0.1075 92.76 12.99 0% 0 0% 0 0% 0 0% 0%
20221021 13.2 13.36 13.05 13.06 -0.84% -0.84% 0% 5231 0.0689 59.99 13.17 0% 0 0% 0 0% 0 0% 0%
20221020 13.38 13.38 13.12 13.17 -0.23% -0.75% 0% 6504 0.0863 77.18 13.27 0% 0 0% 0 0% 0 0% 0%
20221019 13.68 13.68 13.2 13.2 -1.86% -0.75% 0% 7505 0.0998 91.75 13.3 0% 0 0% 0 0% 0 0% 0%
20221018 13.65 13.65 13.39 13.45 0.07% -0.22% 0% 7136 0.0962 91.4 13.48 0% 0 0% 0 0% 0 0% 0%
20221017 13.11 13.47 13.11 13.44 2.52% 0.52% 0% 9143 0.1222 121.23 13.37 0% 0 0% 0 0% 0 0% 0%
20220720 16.69 16.7 16.37 16.46 -0.6% 0% 0% 13319 0.2192 72.69 16.46 0% 0 0% 0 0% 0 0% 0%
20220719 16.98 16.98 16.38 16.56 -1.13% 0% 0% 20735 0.3433 117.03 16.56 0% 0 0% 0 0% 0 0% 0%
20220718 16.11 17.19 16.07 16.75 3.59% -0.06% 0% 39062 0.6546 228.86 16.76 0% 0 0% 0 0% 0 0% 0%
20220715 15.93 16.33 15.49 16.17 0.94% 1.13% 0% 28679 0.4587 185.73 15.99 0% 0 0% 0 0% 0 0% 0%
20220714 15.87 16.08 15.75 16.02 0.5% 0.38% 0% 10401 0.166 70.01 15.96 0% 0 0% 0 0% 0 0% 0%
20220713 15.5 16 15.5 15.94 3.44% 0.57% 0% 11726 0.1859 77.4 15.85 0% 0 0% 0 0% 0 0% 0%
20220712 15.71 15.86 15.41 15.41 -2.78% -1.09% 0% 9588 0.1494 59.66 15.58 0% 0 0% 0 0% 0 0% 0%
20220711 16.21 16.21 15.66 15.85 -0.56% -0.13% 0% 9776 0.1551 59.98 15.87 0% 0 0% 0 0% 0 0% 0%
20220708 15.58 16.18 15.58 15.94 2.18% -0.19% 0% 15383 0.2456 93.34 15.97 0% 0 0% 0 0% 0 0% 0%
20220707 15.63 15.84 15.56 15.6 -0.51% -0.13% 0% 7534 0.1177 46.03 15.62 0% 0 0% 0 0% 0 0% 0%
20220706 15.83 16 15.59 15.68 -1.75% -0.57% 0% 9013 0.1421 55.12 15.77 0% 0 0% 0 0% 0 0% 0%
20220705 16.38 16.55 15.66 15.96 -2.68% 0.13% 0% 16097 0.2566 99.82 15.94 0% 0 0% 0 0% 0 0% 0%
20220704 16.31 16.71 16.05 16.4 0.61% 0.37% 0% 16036 0.262 105.5 16.34 0% 0 0% 0 0% 0 0% 0%
20220701 15.89 16.48 15.89 16.3 2.71% 0.18% 0% 20207 0.3287 137.73 16.27 0% 0 0% 0 0% 0 0% 0%
20220630 15.99 16.13 15.87 15.87 -0.13% -0.81% 0% 10470 0.1675 76.14 16 0% 0 0% 0 0% 0 0% 0%
20220629 16.18 16.33 15.89 15.89 -0.81% -1.12% 0% 15945 0.2562 113.02 16.07 0% 0 0% 0 0% 0 0% 0%
20220628 15.92 16.06 15.61 16.02 1.26% 0.75% 0% 12527 0.1992 91.8 15.9 0% 0 0% 0 0% 0 0% 0%
20220627 15.77 15.9 15.69 15.82 0.96% 0.13% 0% 10891 0.1721 80.66 15.8 0% 0 0% 0 0% 0 0% 0%
20220624 15.59 15.79 15.5 15.67 0.84% 0.06% 0% 9220 0.1444 70.19 15.66 0% 0 0% 0 0% 0 0% 0%
20220623 15.27 15.61 15.24 15.54 1.37% 0.65% 0% 9005 0.139 68.33 15.44 0% 0 0% 0 0% 0 0% 0%
20220622 15.75 15.79 15.33 15.33 -2.67% -1.22% 0% 8635 0.134 64.35 15.52 0% 0 0% 0 0% 0 0% 0%
20220621 15.88 15.97 15.58 15.75 -0.51% -0.32% 0% 9880 0.1561 71.02 15.8 0% 0 0% 0 0% 0 0% 0%
20220620 15.68 15.91 15.56 15.83 1.34% 0.38% 0% 10550 0.1664 72.71 15.77 0% 0 0% 0 0% 0 0% 0%
20220617 15.65 15.75 15.27 15.62 -0.45% 0.51% 0% 10191 0.1584 66.02 15.54 0% 0 0% 0 0% 0 0% 0%
20220616 15.41 15.82 15.41 15.69 1.88% 0.19% 0% 13670 0.2141 88.9 15.66 0% 0 0% 0 0% 0 0% 0%
20220615 15.33 15.65 15.33 15.4 0.33% -0.65% 0% 11653 0.1806 76.31 15.5 0% 0 0% 0 0% 0 0% 0%
20220614 15.4 15.47 14.85 15.35 -1.29% 1.25% 0% 12654 0.1918 79.8 15.16 0% 0 0% 0 0% 0 0% 0%
20220613 15.32 15.66 15.27 15.55 0.45% 0.58% 0% 8443 0.1305 53.97 15.46 0% 0 0% 0 0% 0 0% 0%
20220610 15.25 15.62 15.05 15.48 1.84% 0.13% 0% 10805 0.167 65.75 15.46 0% 0 0% 0 0% 0 0% 0%
20220609 15.64 15.75 15.1 15.2 -2.94% -0.72% 0% 12373 0.1894 70.91 15.31 0% 0 0% 0 0% 0 0% 0%
20220608 16 16.16 15.41 15.66 -2% -0.38% 0% 14921 0.2346 79.34 15.72 0% 0 0% 0 0% 0 0% 0%
20220607 16.59 16.59 15.84 15.98 -2.2% -0.5% 0% 15433 0.2479 75.56 16.06 0% 0 0% 0 0% 0 0% 0%
20220606 16.01 16.38 15.98 16.34 2.25% 0.49% 0% 16551 0.2692 71.85 16.26 0% 0 0% 0 0% 0 0% 0%
20220602 16.04 16.08 15.68 15.98 0.13% 0.57% 0% 11019 0.1751 38.67 15.89 0% 0 0% 0 0% 0 0% 0%
20220601 15.87 16.23 15.83 15.96 0.38% -0.44% 0% 12144 0.1947 41.49 16.03 0% 0 0% 0 0% 0 0% 0%
20220531 15.76 15.98 15.5 15.95 1.14% 1.14% 0% 13045 0.2057 43.77 15.77 0% 0 0% 0 0% 0 0% 0%
20220530 15.92 16.08 15.55 15.77 -0.94% 0.19% 0% 13193 0.2077 44.24 15.74 0% 0 0% 0 0% 0 0% 0%
20220527 16.11 16.27 15.8 15.92 -1.06% -0.69% 0% 14894 0.2388 49.82 16.03 0% 0 0% 0 0% 0 0% 0%
20220526 16.51 16.52 15.92 16.09 -1.23% -0.25% 0% 17651 0.2847 57.1 16.13 0% 0 0% 0 0% 0 0% 0%
20220525 15.94 16.73 15.8 16.29 3.23% 0.43% 0% 29208 0.4738 87.95 16.22 0% 0 0% 0 0% 0 0% 0%
20220524 16.91 17.22 15.78 15.78 -7.61% -3.72% 0% 33155 0.5435 97.97 16.39 0% 0 0% 0 0% 0 0% 0%
20220523 17.33 17.53 16.83 17.08 -2.73% -0.06% 0% 41731 0.7131 128.29 17.09 0% 0 0% 0 0% 0 0% 0%
20220520 16.55 19.5 16.41 17.56 6.88% -0.62% 0% 58664 1.0364 189.44 17.67 0% 0 0% 0 0% 0 0% 0%
20220519 15.98 16.88 15.75 16.43 2.18% 0.12% 0% 19823 0.3252 69.75 16.41 0% 0 0% 0 0% 0 0% 0%
20220518 16.01 16.48 15.95 16.08 -0.06% -0.92% 0% 11632 0.1888 40.11 16.23 0% 0 0% 0 0% 0 0% 0%
20220517 16.43 16.44 15.86 16.09 -1.11% 0.37% 0% 10457 0.1676 33.84 16.03 0% 0 0% 0 0% 0 0% 0%
20220516 16.59 16.8 16.26 16.27 -2.22% -0.91% 0% 14656 0.2406 46.91 16.42 0% 0 0% 0 0% 0 0% 0%
20220513 16.67 16.87 16.31 16.64 -1.07% 0.48% 0% 22894 0.3792 73.08 16.56 0% 0 0% 0 0% 0 0% 0%
20220512 16.04 17.73 16.04 16.82 4.15% -0.83% 0% 34260 0.581 112.23 16.96 0% 0 0% 0 0% 0 0% 0%
20220511 16.5 16.86 16.15 16.15 -1.46% -2.53% 0% 26685 0.4423 88.05 16.57 0% 0 0% 0 0% 0 0% 0%
20220510 15.87 16.55 15.5 16.39 1.99% 1.3% 0% 28924 0.468 96.95 16.18 0% 0 0% 0 0% 0 0% 0%
20220509 15.06 17.35 15.02 16.07 6.99% -0.43% 0% 33986 0.5485 111.47 16.14 0% 0 0% 0 0% 0 0% 0%
20220506 14.9 15.12 14.72 15.02 -1.51% 0.33% 0% 9512 0.1424 28.01 14.97 0% 0 0% 0 0% 0 0% 0%
20220505 14.84 15.49 14.6 15.25 3.25% 0.59% 0% 14905 0.2259 45.18 15.16 0% 0 0% 0 0% 0 0% 0%
20220429 14.24 14.88 14.2 14.77 5.12% 1.03% 0% 17149 0.2507 52.29 14.62 0% 0 0% 0 0% 0 0% 0%
20220428 14.5 14.63 13.89 14.05 -3.3% -1.2% 0% 14685 0.2088 45.37 14.22 0% 0 0% 0 0% 0 0% 0%
20220427 13.85 14.64 13.72 14.53 2.61% 1.89% 0% 16674 0.2378 53.64 14.26 0% 0 0% 0 0% 0 0% 0%
20220426 15.11 15.25 14.02 14.16 -4.39% -3.08% 0% 17145 0.2505 58.77 14.61 0% 0 0% 0 0% 0 0% 0%
20220425 15.97 15.97 14.54 14.81 -7.38% -2.37% 0% 23549 0.3572 88.67 15.17 0% 0 0% 0 0% 0 0% 0%
20220422 16.5 16.67 15.99 15.99 -4.08% -1.24% 0% 22542 0.365 96.64 16.19 0% 0 0% 0 0% 0 0% 0%
20220421 18 18.09 16.58 16.67 -9.16% -3.64% 0% 29918 0.5176 143.02 17.3 0% 0 0% 0 0% 0 0% 0%
20220420 17.02 18.6 16.77 18.35 7.81% 2.92% 0% 38508 0.6867 213.59 17.83 0% 0 0% 0 0% 0 0% 0%
20220419 16.5 17.14 16.5 17.02 0.89% 0.35% 0% 10125 0.1717 63.77 16.96 0% 0 0% 0 0% 0 0% 0%
20220418 16.61 16.87 16.2 16.87 1.44% 1.87% 0% 10557 0.1748 61.39 16.56 0% 0 0% 0 0% 0 0% 0%
20220415 17.34 17.45 16.54 16.63 -3.48% -0.54% 0% 15966 0.2669 91 16.72 0% 0 0% 0 0% 0 0% 0%
20220414 17.88 17.88 17.17 17.23 -0.06% -1.49% 0% 12014 0.2101 68.59 17.49 0% 0 0% 0 0% 0 0% 0%
20220413 17.46 17.67 17.05 17.24 -1.99% -0.17% 0% 10643 0.1838 59.69 17.27 0% 0 0% 0 0% 0 0% 0%
20220412 17.16 17.59 17.06 17.59 1.68% 1.62% 0% 11273 0.1951 63.36 17.31 0% 0 0% 0 0% 0 0% 0%
20220411 17.81 18.05 16.96 17.3 -3.35% -0.57% 0% 15466 0.2691 86.32 17.4 0% 0 0% 0 0% 0 0% 0%
20220408 18.27 18.68 17.88 17.9 -2.03% -1.27% 0% 13845 0.251 80 18.13 0% 0 0% 0 0% 0 0% 0%
20220407 18.93 18.95 18.27 18.27 -3.49% -1.3% 0% 14289 0.2645 82.31 18.51 0% 0 0% 0 0% 0 0% 0%
20220401 18.75 19.25 18.42 18.46 -1.91% -0.59% 0% 14887 0.2764 78.22 18.57 0% 0 0% 0 0% 0 0% 0%
20220331 18.8 19.23 18.75 18.82 0.05% -0.84% 0% 15983 0.3034 78.53 18.98 0% 0 0% 0 0% 0 0% 0%
20220330 18.6 18.88 18.39 18.81 2.34% 0.75% 0% 13626 0.2544 61.71 18.67 0% 0 0% 0 0% 0 0% 0%
20220329 19.19 19.31 18.34 18.38 -4.22% -1.61% 0% 22163 0.4139 95.64 18.68 0% 0 0% 0 0% 0 0% 0%
20220328 19.14 19.34 18.83 19.19 -0.42% 0.26% 0% 12846 0.2459 54.74 19.14 0% 0 0% 0 0% 0 0% 0%
20220325 19.37 19.54 19.24 19.27 -0.26% -0.57% 0% 10556 0.2046 39.42 19.38 0% 0 0% 0 0% 0 0% 0%
20220324 19.99 19.99 19.3 19.32 -2.28% -0.57% 0% 12679 0.2463 40.94 19.43 0% 0 0% 0 0% 0 0% 0%
20220323 20.14 20.14 19.65 19.77 -1.1% -0.3% 0% 16178 0.3208 45.7 19.83 0% 0 0% 0 0% 0 0% 0%
20220322 20.2 20.36 19.86 19.99 -2.15% -0.25% 0% 18211 0.3649 42.35 20.04 0% 0 0% 0 0% 0 0% 0%
20220321 20 20.69 19.94 20.43 0.74% 1.04% 0% 30256 0.6119 65.77 20.22 0% 0 0% 0 0% 0 0% 0%
20220318 19.45 20.3 19.24 20.28 4.27% 1.76% 0% 31285 0.6235 65.15 19.93 0% 0 0% 0 0% 0 0% 0%
20220317 19.04 19.79 19 19.45 2.91% -0.05% 0% 29960 0.5829 60.48 19.46 0% 0 0% 0 0% 0 0% 0%
20220316 18.7 19.1 18.12 18.9 3% 1.34% 0% 26140 0.4875 50.1 18.65 0% 0 0% 0 0% 0 0% 0%
20220315 19.48 19.56 18.35 18.35 -5.8% -3.32% 0% 30477 0.5786 58.02 18.98 0% 0 0% 0 0% 0 0% 0%
20220311 20.34 20.46 19.48 20.2 -3.26% 1.05% 0% 47417 0.9477 93.56 19.99 0% 0 0% 0 0% 0 0% 0%
20220310 21.34 22.09 20.79 20.88 -1.93% -2.02% 0% 48418 1.0318 101.83 21.31 0% 0 0% 0 0% 0 0% 0%
20220309 21.6 22.27 19.3 21.29 -4.74% -0.19% 0% 58418 1.2459 119.58 21.33 0% 0 0% 0 0% 0 0% 0%
20220308 22.1 23.09 21.21 22.35 2.15% 0.22% 0% 85691 1.9106 184.32 22.3 0% 0 0% 0 0% 0 0% 0%
20220307 21.13 21.88 20.71 21.88 3.75% 2.2% 0% 49405 1.0576 109.83 21.41 0% 0 0% 0 0% 0 0% 0%
20220304 21.37 21.93 20.9 21.09 -1.26% -1.68% 0% 40651 0.8719 83.61 21.45 0% 0 0% 0 0% 0 0% 0%
20220303 22 22.18 21.36 21.36 -2.47% -1.2% 0% 31996 0.6919 55.95 21.62 0% 0 0% 0 0% 0 0% 0%
20220302 21.74 21.99 21.2 21.9 0.6% 1.01% 0% 31980 0.6932 50.13 21.68 0% 0 0% 0 0% 0 0% 0%
20220301 21.6 21.95 21.45 21.77 -1.76% 0.23% 0% 33435 0.7262 53.13 21.72 0% 0 0% 0 0% 0 0% 0%
20220228 22.06 22.29 21.46 22.16 0.45% 1.05% 0% 33064 0.7251 54.93 21.93 0% 0 0% 0 0% 0 0% 0%
20220225 22.43 22.86 21.96 22.06 -0.36% -1.16% 0% 42043 0.9382 73.95 22.32 0% 0 0% 0 0% 0 0% 0%
20220224 23.14 23.57 21.76 22.14 -5.43% -2.51% 0% 56262 1.2778 105.7 22.71 0% 0 0% 0 0% 0 0% 0%
20220223 23.7 23.98 23.2 23.41 -0.81% -0.38% 0% 50870 1.1954 106.54 23.5 0% 0 0% 0 0% 0 0% 0%
20220222 23.3 23.87 23.1 23.6 -2.52% 0.47% 0% 49653 1.1664 111.09 23.49 0% 0 0% 0 0% 0 0% 0%
20220221 23.85 24.35 23.65 24.21 -1.71% 0.71% 0% 77229 1.8563 148.42 24.04 0% 0 0% 0 0% 0 0% 0%
20220218 25 26.46 23.7 24.63 -4.24% -1% 0% 112626 2.8021 172.38 24.88 0% 0 0% 0 0% 0 0% 0%
20220217 22.23 25.72 22.23 25.72 20.02% 4% 0% 86530 2.1395 129.02 24.73 0% 0 0% 0 0% 0 0% 0%
20220216 21 21.44 20.4 21.43 4.08% 1.08% 0% 24369 0.5167 34.83 21.2 0% 0 0% 0 0% 0 0% 0%
20220215 20.59 20.87 20.05 20.59 0.83% 0.19% 0% 12371 0.2542 17.15 20.55 0% 0 0% 0 0% 0 0% 0%
20220214 20.35 20.69 20.21 20.42 -0.15% -0.15% 0% 10165 0.2079 13.65 20.45 0% 0 0% 0 0% 0 0% 0%
20220211 20.87 21.08 20.4 20.45 -2.99% -1.16% 0% 15678 0.3243 20.77 20.69 0% 0 0% 0 0% 0 0% 0%
20220210 21.15 21.76 20.95 21.08 -0.28% -1.03% 0% 21069 0.4488 28.32 21.3 0% 0 0% 0 0% 0 0% 0%
20220209 21.6 21.6 20.75 21.14 0.91% 0.38% 0% 22984 0.4841 30.85 21.06 0% 0 0% 0 0% 0 0% 0%
20211203 27.74 28 25.4 25.45 -7.96% -3.16% 0% 120684 3.1712 204.71 26.28 0% 0 0% 0 0% 0 0% 0%
20211202 31 31.68 27.65 27.65 0.91% -7.53% 0% 186500 5.577 438.79 29.9 0% 0 0% 0 0% 0 0% 0%
20211201 23.33 27.4 23.33 27.4 20.02% 7.2% 0% 121772 3.1129 413.2 25.56 0% 0 0% 0 0% 0 0% 0%
20211130 23.22 23.55 22.63 22.83 -0.22% -0.83% 0% 16453 0.3788 79.02 23.02 0% 0 0% 0 0% 0 0% 0%
20211129 22.33 23.15 22.17 22.88 -0.52% 0.48% 0% 20614 0.4694 92.67 22.77 0% 0 0% 0 0% 0 0% 0%
20211126 22.92 23.55 22.92 23 -0.65% -1.25% 0% 26112 0.6081 111.18 23.29 0% 0 0% 0 0% 0 0% 0%
20211125 23 23.33 22.65 23.15 1% 0.61% 0% 22000 0.5062 95.01 23.01 0% 0 0% 0 0% 0 0% 0%
20211124 22.47 23.16 22.2 22.92 1.73% 0.61% 0% 23888 0.5442 98.64 22.78 0% 0 0% 0 0% 0 0% 0%
20211123 22.42 22.74 22.22 22.53 0.49% 0.36% 0% 12439 0.2793 52.28 22.45 0% 0 0% 0 0% 0 0% 0%
20211122 22.47 22.58 22.26 22.42 -0.09% 0.09% 0% 11413 0.2557 45.89 22.4 0% 0 0% 0 0% 0 0% 0%
20211119 22.3 22.61 22.05 22.44 0.85% 0.31% 0% 16055 0.3591 61.23 22.37 0% 0 0% 0 0% 0 0% 0%
20211118 22.74 22.85 22.23 22.25 -2.2% -1.07% 0% 17578 0.3953 69.18 22.49 0% 0 0% 0 0% 0 0% 0%
20211117 22.64 22.99 22.64 22.75 0.49% -0.04% 0% 15767 0.3589 64.61 22.76 0% 0 0% 0 0% 0 0% 0%
20211116 23.65 23.8 22.6 22.64 -2.75% -1.39% 0% 27987 0.6426 120.43 22.96 0% 0 0% 0 0% 0 0% 0%
20211115 22.31 23.41 22.23 23.28 4.39% 1.7% 0% 37461 0.8575 172.7 22.89 0% 0 0% 0 0% 0 0% 0%
20211112 21.91 22.45 21.81 22.3 0.81% 0.72% 0% 20790 0.4603 106.48 22.14 0% 0 0% 0 0% 0 0% 0%
20211111 22.69 23.18 22.08 22.12 1.37% -2.04% 0% 32991 0.7448 182.41 22.58 0% 0 0% 0 0% 0 0% 0%
20211110 21.53 21.87 21.4 21.82 0.46% 0.88% 0% 16610 0.3593 95.14 21.63 0% 0 0% 0 0% 0 0% 0%
20211109 21.27 22.47 21.27 21.72 1.21% -0.82% 0% 20404 0.4469 109.8 21.9 0% 0 0% 0 0% 0 0% 0%
20211108 21.51 21.99 21.38 21.46 2% -1.06% 0% 23978 0.5201 128.71 21.69 0% 0 0% 0 0% 0 0% 0%
20211105 21.11 21.37 20.83 21.04 0% -0.38% 0% 11515 0.2432 64.61 21.12 0% 0 0% 0 0% 0 0% 0%
20211104 20.99 21.19 20.77 21.04 0.77% 0.29% 0% 12552 0.2634 66.19 20.98 0% 0 0% 0 0% 0 0% 0%
20211103 20.69 21 20.5 20.88 0.97% 0.38% 0% 8234 0.1713 42.03 20.8 0% 0 0% 0 0% 0 0% 0%
20211102 21.01 21.46 20.62 20.68 -2.45% -1.43% 0% 13798 0.2895 69.07 20.98 0% 0 0% 0 0% 0 0% 0%
20211101 21.35 21.35 21.03 21.2 1.63% 0.05% 0% 11623 0.2463 59.6 21.19 0% 0 0% 0 0% 0 0% 0%
20211029 21.09 21.34 20.6 20.86 -0.67% -0.24% 0% 12437 0.26 64.14 20.91 0% 0 0% 0 0% 0 0% 0%
20211028 21 21.77 20.63 21 -2.28% -1.04% 0% 21871 0.464 113.26 21.22 0% 0 0% 0 0% 0 0% 0%
20211027 21.27 21.91 20.08 21.49 1.61% 2.19% 0% 31714 0.667 168.96 21.03 0% 0 0% 0 0% 0 0% 0%
20211026 21.75 21.97 21.07 21.15 -4.43% -1.17% 0% 21874 0.4682 132.98 21.4 0% 0 0% 0 0% 0 0% 0%
20211025 22.01 22.55 22.01 22.13 0.27% -0.63% 0% 12315 0.2743 80.2 22.27 0% 0 0% 0 0% 0 0% 0%
20211022 22.96 22.96 21.93 22.07 -3.24% -0.72% 0% 20306 0.4515 120.64 22.23 0% 0 0% 0 0% 0 0% 0%
20211021 23.37 23.39 22.74 22.81 -1.68% -0.78% 0% 15590 0.3584 100.3 22.99 0% 0 0% 0 0% 0 0% 0%
20211020 23.46 23.56 23.17 23.2 -0.94% -0.39% 0% 12388 0.2885 82.99 23.29 0% 0 0% 0 0% 0 0% 0%
20211019 23.46 23.68 23.35 23.42 -0.17% -0.21% 0% 10320 0.2422 65.23 23.47 0% 0 0% 0 0% 0 0% 0%
20211018 23.66 23.67 23.32 23.46 -0.21% 0.13% 0% 8317 0.1949 50.39 23.43 0% 0 0% 0 0% 0 0% 0%
20211015 23.99 24.03 23.49 23.51 -2.53% -0.63% 0% 13460 0.3185 72.57 23.66 0% 0 0% 0 0% 0 0% 0%
20211014 24.25 24.42 23.72 24.12 0.71% 0.33% 0% 13037 0.3134 62.94 24.04 0% 0 0% 0 0% 0 0% 0%
20211013 23.75 24.1 23.61 23.95 0.38% 0.29% 0% 11672 0.2787 49.28 23.88 0% 0 0% 0 0% 0 0% 0%
20211012 24.27 24.4 23.6 23.86 -2.53% -0.38% 0% 16445 0.3939 68.37 23.95 0% 0 0% 0 0% 0 0% 0%
20211011 23.63 24.98 23.41 24.48 3.64% 1.28% 0% 25655 0.6202 101.86 24.17 0% 0 0% 0 0% 0 0% 0%
20211008 23.4 23.85 23.25 23.62 2.07% 0.34% 0% 12766 0.3005 44.36 23.54 0% 0 0% 0 0% 0 0% 0%
20210930 23.5 23.57 23.04 23.14 0.61% -0.43% 0% 11574 0.269 38.58 23.24 0% 0 0% 0 0% 0 0% 0%
20210929 24.08 24.36 23 23 -5.62% -2.67% 0% 22093 0.522 68.66 23.63 0% 0 0% 0 0% 0 0% 0%
20210928 24.24 24.72 23.9 24.37 0% 0.12% 0% 16103 0.3919 47.34 24.34 0% 0 0% 0 0% 0 0% 0%
20210927 25.4 25.61 24.16 24.37 -4.32% -1.77% 0% 28328 0.7029 81.35 24.81 0% 0 0% 0 0% 0 0% 0%
20210924 24.81 25.67 24.72 25.47 1.07% 0.87% 0% 35682 0.9009 101.79 25.25 0% 0 0% 0 0% 0 0% 0%
20210923 24.6 25.76 24.48 25.2 3.62% 0.24% 0% 39308 0.9883 116.56 25.14 0% 0 0% 0 0% 0 0% 0%
20210922 23.95 24.45 23.88 24.32 0.21% 0.54% 0% 15371 0.3719 45.37 24.19 0% 0 0% 0 0% 0 0% 0%
20210917 24.45 24.6 23.85 24.27 -2.14% 0.17% 0% 28242 0.6842 79.87 24.23 0% 0 0% 0 0% 0 0% 0%
20210916 25.4 25.98 24.8 24.8 1.22% -2.55% 0% 49020 1.2475 147.06 25.45 0% 0 0% 0 0% 0 0% 0%
20210915 24.55 24.74 24.35 24.5 -0.04% -0.16% 0% 18067 0.4433 55.31 24.54 0% 0 0% 0 0% 0 0% 0%
20210914 24.51 25.37 24.5 24.51 -2.93% -0.57% 0% 33321 0.8215 94.61 24.65 0% 0 0% 0 0% 0 0% 0%
20210913 25.15 26.2 25.08 25.25 3.53% -1.33% 0% 45566 1.1659 133.62 25.59 0% 0 0% 0 0% 0 0% 0%
20210910 25.02 25.15 24.37 24.39 -3.37% -1.3% 0% 28766 0.7107 77.65 24.71 0% 0 0% 0 0% 0 0% 0%
20210909 25.15 25.84 24.56 25.24 0.52% 0.44% 0% 34304 0.862 86.55 25.13 0% 0 0% 0 0% 0 0% 0%
20210908 25.08 25.55 25.03 25.11 -0.04% -0.4% 0% 19318 0.4871 46.33 25.21 0% 0 0% 0 0% 0 0% 0%
20210907 25.42 25.63 24.88 25.12 -1.57% -0.2% 0% 26652 0.6707 60.64 25.17 0% 0 0% 0 0% 0 0% 0%
20210906 25.33 25.94 25.2 25.52 0.79% -0.08% 0% 25639 0.6549 55.73 25.54 0% 0 0% 0 0% 0 0% 0%
20210729 24.98 25.88 24.98 25.27 1.61% -0.86% 0% 25161 0.6413 49.55 25.49 0% 0 0% 0 0% 0 0% 0%
20210728 26.03 26.6 24.11 24.87 -6.54% -1.03% 0% 33235 0.8352 58.87 25.13 0% 0 0% 0 0% 0 0% 0%
20210727 28.9 28.9 26.61 26.61 -7.28% -3.31% 0% 42355 1.1655 67.52 27.52 0% 0 0% 0 0% 0 0% 0%
20210726 28.29 28.87 27.75 28.7 1.41% 1.06% 0% 33306 0.946 46.44 28.4 0% 0 0% 0 0% 0 0% 0%
20210723 30.12 30.21 28 28.3 -6.57% -2.28% 0% 56287 1.63 78.58 28.96 0% 0 0% 0 0% 0 0% 0%
20210722 29.95 31.15 29.36 30.29 0.73% -0.53% 0% 51706 1.5746 74.73 30.45 0% 0 0% 0 0% 0 0% 0%
20210721 29.2 30.87 29.2 30.07 2.28% -0.43% 0% 49249 1.4872 69.87 30.2 0% 0 0% 0 0% 0 0% 0%
20210720 29.78 29.96 28.95 29.4 -2.49% 0.17% 0% 37510 1.1009 51.55 29.35 0% 0 0% 0 0% 0 0% 0%
20210719 29.35 30.53 29.02 30.15 1.01% 1.01% 0% 47711 1.4243 64.29 29.85 0% 0 0% 0 0% 0 0% 0%
20210716 30.82 31.35 29.3 29.85 -1.78% -0.93% 0% 64466 1.9422 89.87 30.13 0% 0 0% 0 0% 0 0% 0%
20210715 31.16 31.25 30 30.39 -4.28% -0.69% 0% 61339 1.8771 91.1 30.6 0% 0 0% 0 0% 0 0% 0%
20210714 32.8 34.49 31 31.75 -5.95% -2.19% 0% 120324 3.9052 195.36 32.46 0% 0 0% 0 0% 0 0% 0%
20210713 28.39 34 27.98 33.76 18.46% 8% 0% 136952 4.2809 242.77 31.26 0% 0 0% 0 0% 0 0% 0%
20210712 28.93 29.66 28.15 28.5 -1.42% -0.18% 0% 46216 1.3196 88.39 28.55 0% 0 0% 0 0% 0 0% 0%
20210709 27 29.62 26.6 28.91 4.56% 1.26% 0% 68899 1.9673 124.42 28.55 0% 0 0% 0 0% 0 0% 0%
20210708 29.35 30.33 27.59 27.65 -2.47% -4.92% 0% 61427 1.7861 107.65 29.08 0% 0 0% 0 0% 0 0% 0%
20210707 28.11 29.28 27.79 28.35 -1.46% -0.63% 0% 54518 1.5552 87.25 28.53 0% 0 0% 0 0% 0 0% 0%
20210706 27 28.89 26.82 28.77 5.97% 1.59% 0% 66996 1.897 94.73 28.32 0% 0 0% 0 0% 0 0% 0%
20210705 26.69 27.87 26.5 27.15 0.63% 0.33% 0% 32571 0.8814 42.22 27.06 0% 0 0% 0 0% 0 0% 0%
20210702 26.61 27.99 26.6 26.98 -0.41% -0.81% 0% 34041 0.926 44.59 27.2 0% 0 0% 0 0% 0 0% 0%
20210701 28.92 29.15 27.03 27.09 -6.3% -3.08% 0% 45284 1.2656 62.17 27.95 0% 0 0% 0 0% 0 0% 0%
20210630 29.38 29.85 28.41 28.91 -2.66% 0.14% 0% 53793 1.5532 79.08 28.87 0% 0 0% 0 0% 0 0% 0%
20210629 29.99 30.76 29 29.7 -0.03% -0.67% 0% 52283 1.5631 82.69 29.9 0% 0 0% 0 0% 0 0% 0%
20210628 32.08 32.53 29.28 29.71 -5.8% -2.91% 0% 71803 2.197 119.61 30.6 0% 0 0% 0 0% 0 0% 0%
20210625 31.09 32.6 29.87 31.54 0.8% 1.19% 0% 87891 2.7395 158.7 31.17 0% 0 0% 0 0% 0 0% 0%
20210624 29.01 32.6 28.57 31.29 4.33% 4.51% 0% 100506 3.0091 191.21 29.94 0% 0 0% 0 0% 0 0% 0%
20210623 29.5 33.28 28.28 29.99 2.88% -2.5% 0% 121306 3.7308 260.22 30.76 0% 0 0% 0 0% 0 0% 0%
20210622 25.38 30.44 25.16 29.15 14.85% 4.71% 0% 98043 2.7291 237.43 27.84 0% 0 0% 0 0% 0 0% 0%
20210621 24.51 25.65 24.51 25.38 2.46% 0.79% 0% 30269 0.7623 77.41 25.18 0% 0 0% 0 0% 0 0% 0%
20210618 24.42 24.83 24.1 24.77 1.89% 1.06% 0% 21510 0.5272 52.17 24.51 0% 0 0% 0 0% 0 0% 0%
20210617 24.37 24.76 24.12 24.31 -0.45% -0.25% 0% 22408 0.5461 48.46 24.37 0% 0 0% 0 0% 0 0% 0%
20210616 25.66 25.93 24.3 24.42 -4.72% -1.69% 0% 32562 0.8087 69.11 24.84 0% 0 0% 0 0% 0 0% 0%
20210615 26.82 26.99 25.55 25.63 -5.07% -1.88% 0% 39005 1.0188 83.39 26.12 0% 0 0% 0 0% 0 0% 0%
20210611 26.33 27.6 26.3 27 1.31% -0.15% 0% 40246 1.0881 84.23 27.04 0% 0 0% 0 0% 0 0% 0%
20210610 27.1 27.5 26.55 26.65 -2.99% -0.71% 0% 45063 1.2094 91.91 26.84 0% 0 0% 0 0% 0 0% 0%
20210609 27.34 28.96 27.34 27.47 3.9% -1.96% 0% 57650 1.6153 119.13 28.02 0% 0 0% 0 0% 0 0% 0%
20210608 26.59 27.29 26.33 26.44 0.57% -1.23% 0% 33248 0.8901 67.44 26.77 0% 0 0% 0 0% 0 0% 0%
20210607 26.82 27.09 25.91 26.29 -3.98% -0.57% 0% 39954 1.0562 76.11 26.44 0% 0 0% 0 0% 0 0% 0%
20210604 27.07 28.2 27 27.38 -2.6% -0.11% 0% 34383 0.9426 61.81 27.41 0% 0 0% 0 0% 0 0% 0%
20210603 43.99 44.84 42.16 42.25 0.05% -2.4% 0% 37831 1.6377 100.8 43.29 0% 0 0% 0 0% 0 0% 0%
20210602 42.95 43.34 41.66 42.23 -1.68% 0.09% 0% 22779 0.9611 59.12 42.19 0% 0 0% 0 0% 0 0% 0%
20210601 42.76 43.8 42.15 42.95 -0.44% 0.49% 0% 30535 1.3051 77.16 42.74 0% 0 0% 0 0% 0 0% 0%
20210531 41.33 43.34 41.09 43.14 5.74% 1.75% 0% 40902 1.7342 102.75 42.4 0% 0 0% 0 0% 0 0% 0%
20210528 42.44 42.44 40.6 40.8 -3.39% -1.35% 0% 31792 1.315 80.35 41.36 0% 0 0% 0 0% 0 0% 0%
20210527 40.52 42.83 40.06 42.23 3.43% 1.3% 0% 38322 1.5975 94.3 41.69 0% 0 0% 0 0% 0 0% 0%
20210526 40.02 41.61 40.02 40.83 0.15% -0.12% 0% 30205 1.2349 75.94 40.88 0% 0 0% 0 0% 0 0% 0%
20210525 41.62 42.36 40.06 40.77 -2.04% -0.2% 0% 38698 1.5807 98.96 40.85 0% 0 0% 0 0% 0 0% 0%
20210524 43.08 44.99 41.58 41.62 -1.47% -4.39% 0% 56573 2.4626 157.77 43.53 0% 0 0% 0 0% 0 0% 0%
20210521 40.25 42.61 39.81 42.24 3.99% 1.22% 0% 48105 2.0074 142.69 41.73 0% 0 0% 0 0% 0 0% 0%
20210520 40.23 42.8 40.23 40.62 -1.5% -2.19% 0% 40461 1.6803 128.44 41.53 0% 0 0% 0 0% 0 0% 0%
20210519 40.6 41.77 40.1 41.24 2.08% 0.24% 0% 39232 1.6139 125.63 41.14 0% 0 0% 0 0% 0 0% 0%
20210518 38.6 40.4 38.6 40.4 3.72% 1.94% 0% 31772 1.259 101.17 39.63 0% 0 0% 0 0% 0 0% 0%
20210517 38.43 39.13 37.73 38.95 -0.28% 1.49% 0% 30390 1.1664 91.81 38.38 0% 0 0% 0 0% 0 0% 0%
20210514 37.6 41.43 37.6 39.06 4.02% -1.79% 0% 47801 1.9011 150.83 39.77 0% 0 0% 0 0% 0 0% 0%
20210513 38.3 39.1 37.48 37.55 -2.34% -1.8% 0% 24402 0.9331 77.07 38.24 0% 0 0% 0 0% 0 0% 0%
20210512 38.4 38.78 37.93 38.45 -2.01% 0.5% 0% 25068 0.9591 77.13 38.26 0% 0 0% 0 0% 0 0% 0%
20210511 37.8 40.48 37.45 39.24 2.11% -0.18% 0% 30896 1.2146 92.91 39.31 0% 0 0% 0 0% 0 0% 0%
20210510 39.15 39.82 38.42 38.43 -3.49% -1.26% 0% 23587 0.9181 69.62 38.92 0% 0 0% 0 0% 0 0% 0%
20210507 40.54 41.1 39.68 39.82 -3.07% -0.87% 0% 25692 1.0321 74.7 40.17 0% 0 0% 0 0% 0 0% 0%
20210506 40.74 42.2 38.61 41.08 1.88% 1.94% 0% 36241 1.4605 100.96 40.3 0% 0 0% 0 0% 0 0% 0%
20210430 41.9 42.1 40.04 40.32 -5.37% -1.27% 0% 29794 1.2169 82.33 40.84 0% 0 0% 0 0% 0 0% 0%
20210429 41.34 43.27 40.66 42.61 2.8% 1.12% 0% 36274 1.5286 95.75 42.14 0% 0 0% 0 0% 0 0% 0%
20210428 40.28 42 40.07 41.45 2.35% 0.66% 0% 26835 1.1051 68.05 41.18 0% 0 0% 0 0% 0 0% 0%
20210427 42 42.18 40.02 40.5 -5.2% -0.59% 0% 32279 1.3151 77.1 40.74 0% 0 0% 0 0% 0 0% 0%
20210426 41.78 43 40.04 42.72 2.05% 3.21% 0% 29905 1.2379 69.28 41.39 0% 0 0% 0 0% 0 0% 0%
20210423 42.76 43.98 41.72 41.86 -1.16% -2.24% 0% 36186 1.5495 78.01 42.82 0% 0 0% 0 0% 0 0% 0%
20210422 43.04 43.59 42 42.35 -2.08% -0.4% 0% 30428 1.2937 57.49 42.52 0% 0 0% 0 0% 0 0% 0%
20210421 44.88 45.27 42.63 43.25 -3.87% -0.62% 0% 33545 1.46 61.3 43.52 0% 0 0% 0 0% 0 0% 0%
20210416 44.6 45.8 43.91 45.56 2.87% 1.36% 0% 36672 1.6485 67.52 44.95 0% 0 0% 0 0% 0 0% 0%
20210415 46.5 47.3 44 44.29 -5.85% -2.34% 0% 37874 1.7174 66.42 45.35 0% 0 0% 0 0% 0 0% 0%
20210414 44.8 47.5 43.86 47.04 4.65% 2.84% 0% 50821 2.3246 81.84 45.74 0% 0 0% 0 0% 0 0% 0%
20210413 46.24 46.32 44.2 44.95 -1.38% -0.04% 0% 36838 1.6566 54.96 44.97 0% 0 0% 0 0% 0 0% 0%
20210412 48.2 48.5 45.38 45.58 -3.94% -3.06% 0% 39342 1.8498 56.61 47.02 0% 0 0% 0 0% 0 0% 0%
20210409 49.01 50.28 47.23 47.45 -4.24% -1.72% 0% 44583 2.1526 62.88 48.28 0% 0 0% 0 0% 0 0% 0%
20210408 51.53 51.57 48.4 49.55 -5.62% -0.8% 0% 63109 3.1524 87.97 49.95 0% 0 0% 0 0% 0 0% 0%
20210407 49.06 53.33 48.63 52.5 6.1% 1.61% 0% 80636 4.1661 114.51 51.67 0% 0 0% 0 0% 0 0% 0%
20210406 48 50.49 47.58 49.48 3.51% 0.22% 0% 53012 2.617 73.81 49.37 0% 0 0% 0 0% 0 0% 0%
20210402 47.98 48.35 46.1 47.8 0.44% 1.08% 0% 44868 2.1217 56.67 47.29 0% 0 0% 0 0% 0 0% 0%
20210401 50.01 50.51 47.2 47.59 -6.81% -1.27% 0% 64339 3.1009 74.17 48.2 0% 0 0% 0 0% 0 0% 0%
20210330 53.01 54.48 49 50.19 -9.68% -1.43% 0% 84423 4.2986 92.6 50.92 0% 0 0% 0 0% 0 0% 0%
20210329 56.31 58.81 54.59 55.57 2.66% -1.98% 0% 72777 4.1255 77.82 56.69 0% 0 0% 0 0% 0 0% 0%
20210326 52.1 57.66 52.1 54.13 1.75% -1.62% 0% 78485 4.3181 7.87 55.02 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