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. 605178
    4. 返回上一页 刷新
股票代码（例：sh605178）       535条   (进入股票专站) 股票成本分析
相关股票: 中国建筑  中国中铁  中国交建  中国铁建  中国能建  中国电建  四川路桥  中国中冶  中国化学  中材国际  深桑达Ａ  上海建工  金诚信  中国核建  鸿路钢构  隧道股份  陕建股份  浙江建投  中铝国际  太极实业  北方国际  中工国际  新疆交建  金 螳 螂  浙江交科  山东路桥  中钢国际  森特股份  华锡有色  江河集团  杭萧钢构  安徽建工  华图山鼎  海南发展  苏交科  亚厦股份  精工钢构  地铁设计  上海港湾  柏诚股份  节能铁汉  华电重工  浦东建设  
相关股吧: 601668股吧 601390股吧 601800股吧 601186股吧 601868股吧 601669股吧 600039股吧 601618股吧 601117股吧 600970股吧 000032股吧 600170股吧 603979股吧 601611股吧 002541股吧 600820股吧 600248股吧 002761股吧 601068股吧 600667股吧 000065股吧 002051股吧 002941股吧 002081股吧 002061股吧 000498股吧 000928股吧 603098股吧 600301股吧 601886股吧 600477股吧 600502股吧 300492股吧 002163股吧 300284股吧 002375股吧 600496股吧 003013股吧 605598股吧 601133股吧 300197股吧 601226股吧 600284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 21.44 21.68 21.26 21.52 0.8% -0.14% 0% 5443 0.1173 57.73 21.55 0% 0 0% 0 0% 0 0% 0%
20230927 21.32 21.58 21.16 21.35 0.14% -0.19% 0% 6654 0.1423 68.79 21.39 0% 0 0% 0 0% 0 0% 0%
20230926 21.38 21.45 21.21 21.32 -0.28% -0.19% 0% 5314 0.1135 55.03 21.36 0% 0 0% 0 0% 0 0% 0%
20230925 21.45 21.59 21.23 21.38 -0.23% 0% 0% 8011 0.1713 79.59 21.38 0% 0 0% 0 0% 0 0% 0%
20230922 21.07 21.45 20.81 21.43 2.54% 0.94% 0% 9087 0.1929 85.26 21.23 0% 0 0% 0 0% 0 0% 0%
20230921 21.06 21.3 20.83 20.9 -1.42% -0.29% 0% 7570 0.1587 71.51 20.96 0% 0 0% 0 0% 0 0% 0%
20230920 21.39 21.58 21.11 21.2 -1.44% -0.7% 0% 8109 0.1731 77.09 21.35 0% 0 0% 0 0% 0 0% 0%
20230919 21.34 21.55 21.1 21.51 0.8% 0.89% 0% 10538 0.2247 101.52 21.32 0% 0 0% 0 0% 0 0% 0%
20230918 20.9 21.45 20.79 21.34 1.57% 0.47% 0% 8388 0.1782 82.35 21.24 0% 0 0% 0 0% 0 0% 0%
20230915 21.03 21.49 20.9 21.01 0.14% -0.05% 0% 5865 0.1233 58.2 21.02 0% 0 0% 0 0% 0 0% 0%
20230914 21.43 21.45 20.9 20.98 -1.92% -0.57% 0% 7421 0.1566 73.99 21.1 0% 0 0% 0 0% 0 0% 0%
20230913 21.45 21.59 21.2 21.39 -0.42% 0.19% 0% 6305 0.1346 60.37 21.35 0% 0 0% 0 0% 0 0% 0%
20230912 21.49 21.56 21.19 21.48 -0.05% 0.56% 0% 7219 0.1542 68.03 21.36 0% 0 0% 0 0% 0 0% 0%
20230911 21.73 21.87 21.43 21.49 -1.01% -0.6% 0% 10206 0.2207 91.48 21.62 0% 0 0% 0 0% 0 0% 0%
20230908 21.79 21.94 21.59 21.71 -0.37% -0.32% 0% 7345 0.16 64.97 21.78 0% 0 0% 0 0% 0 0% 0%
20230907 21.79 21.98 21.72 21.79 -0.18% -0.41% 0% 8799 0.1925 76.01 21.88 0% 0 0% 0 0% 0 0% 0%
20230906 21.76 21.92 21.62 21.83 0.23% 0.46% 0% 6198 0.1347 51.98 21.73 0% 0 0% 0 0% 0 0% 0%
20230905 21.91 22.06 21.65 21.78 -0.68% -0.18% 0% 8455 0.1845 66.35 21.82 0% 0 0% 0 0% 0 0% 0%
20230904 21.7 22.09 21.64 21.93 0.87% 0.32% 0% 6934 0.1516 51.93 21.86 0% 0 0% 0 0% 0 0% 0%
20230901 21.6 21.87 21.45 21.74 0.74% 0.42% 0% 6807 0.1474 49.82 21.65 0% 0 0% 0 0% 0 0% 0%
20230831 21.71 22.14 21.42 21.58 -0.28% -0.37% 0% 12082 0.2617 85.33 21.66 0% 0 0% 0 0% 0 0% 0%
20230830 21.65 21.89 21.53 21.64 0% -0.28% 0% 8213 0.1782 58.68 21.7 0% 0 0% 0 0% 0 0% 0%
20230829 20.78 21.77 20.78 21.64 3.44% 0.42% 0% 14969 0.3226 122.48 21.55 0% 0 0% 0 0% 0 0% 0%
20230828 21.8 21.8 20.75 20.92 0.77% -1.97% 0% 14272 0.3046 122.77 21.34 0% 0 0% 0 0% 0 0% 0%
20230825 21.3 21.39 20.73 20.76 -2.76% -1.28% 0% 9830 0.2067 73.02 21.03 0% 0 0% 0 0% 0 0% 0%
20230824 21.85 21.95 21.28 21.35 -1.61% -0.37% 0% 10822 0.2319 77.15 21.43 0% 0 0% 0 0% 0 0% 0%
20230823 21.6 22.05 21.48 21.7 0.09% -0.55% 0% 14503 0.3164 105.94 21.82 0% 0 0% 0 0% 0 0% 0%
20230822 21.3 21.7 20.88 21.68 1.21% 1.74% 0% 14023 0.2989 96.77 21.31 0% 0 0% 0 0% 0 0% 0%
20230821 21.21 21.7 21.14 21.42 0.33% -0.51% 0% 7526 0.162 50.78 21.53 0% 0 0% 0 0% 0 0% 0%
20230818 21.28 21.59 21.24 21.35 0.52% -0.47% 0% 9426 0.2022 55.76 21.45 0% 0 0% 0 0% 0 0% 0%
20230817 20.86 21.25 20.7 21.24 1.48% 1.19% 0% 9298 0.1952 48.61 20.99 0% 0 0% 0 0% 0 0% 0%
20230816 21.09 21.28 20.85 20.93 -1.09% -0.81% 0% 8518 0.1797 37.51 21.1 0% 0 0% 0 0% 0 0% 0%
20230815 21.25 21.38 20.99 21.16 -0.42% 0% 0% 8729 0.1847 29.95 21.16 0% 0 0% 0 0% 0 0% 0%
20230814 20.75 21.31 20.68 21.25 2.02% 0.66% 0% 12277 0.2592 39.91 21.11 0% 0 0% 0 0% 0 0% 0%
20230811 21.57 21.58 20.78 20.83 -3.43% -1.37% 0% 16587 0.3503 49.97 21.12 0% 0 0% 0 0% 0 0% 0%
20230810 21.48 21.67 21.28 21.57 0.42% 0.47% 0% 9749 0.2093 28.03 21.47 0% 0 0% 0 0% 0 0% 0%
20230809 22.15 22.39 21.4 21.48 -2.89% -1.15% 0% 19504 0.4238 50.42 21.73 0% 0 0% 0 0% 0 0% 0%
20230808 22.46 22.83 22.02 22.12 -0.45% -1.29% 0% 17487 0.3918 39.51 22.41 0% 0 0% 0 0% 0 0% 0%
20230807 23.22 23.22 22.13 22.22 -4.43% -0.85% 0% 27857 0.6242 62.58 22.41 0% 0 0% 0 0% 0 0% 0%
20230804 23.06 23.56 23.05 23.25 -0.81% 0.17% 0% 25843 0.5999 61.55 23.21 0% 0 0% 0 0% 0 0% 0%
20230803 23.8 23.8 23.29 23.44 -3.5% 0.09% 0% 42345 0.9917 106 23.42 0% 0 0% 0 0% 0 0% 0%
20230802 23 24.39 22.8 24.29 5.06% 2.14% 0% 63020 1.4986 174 23.78 0% 0 0% 0 0% 0 0% 0%
20230801 23.25 23.41 22.96 23.12 -1.2% -0.13% 0% 20216 0.4681 64.45 23.15 0% 0 0% 0 0% 0 0% 0%
20230731 24.14 24.14 23.25 23.4 -3.15% -0.34% 0% 32865 0.7718 110.16 23.48 0% 0 0% 0 0% 0 0% 0%
20230728 23.8 24.41 23.17 24.16 1.13% 1.77% 0% 46301 1.0991 167.43 23.74 0% 0 0% 0 0% 0 0% 0%
20230727 23.17 24.1 23 23.89 1.53% 0.59% 0% 48952 1.1627 201.09 23.75 0% 0 0% 0 0% 0 0% 0%
20230726 22.73 24.19 22.73 23.53 3.52% -0.13% 0% 64189 1.5122 289.7 23.56 0% 0 0% 0 0% 0 0% 0%
20230725 22.38 22.8 22.34 22.73 1.97% 0.35% 0% 15273 0.3459 77.66 22.65 0% 0 0% 0 0% 0 0% 0%
20230724 21.84 22.38 21.84 22.29 1.92% 0.41% 0% 13178 0.2926 60.5 22.2 0% 0 0% 0 0% 0 0% 0%
20230721 22.24 22.3 21.81 21.87 -1.04% -0.41% 0% 10962 0.2407 50.93 21.96 0% 0 0% 0 0% 0 0% 0%
20230720 22.41 22.65 22.01 22.1 -1.65% -0.81% 0% 12254 0.273 54.28 22.28 0% 0 0% 0 0% 0 0% 0%
20230719 22.45 22.74 22.41 22.47 -0.04% -0.4% 0% 10064 0.227 43.51 22.56 0% 0 0% 0 0% 0 0% 0%
20230718 22.63 22.72 22.36 22.48 -1.1% -0.13% 0% 11541 0.2598 47.97 22.51 0% 0 0% 0 0% 0 0% 0%
20230717 22.45 22.85 22.1 22.73 -0.48% 0.8% 0% 15192 0.3426 60.35 22.55 0% 0 0% 0 0% 0 0% 0%
20230714 22.8 23.06 22.51 22.84 0.18% 0% 0% 16985 0.388 67.02 22.84 0% 0 0% 0 0% 0 0% 0%
20230713 23.01 23.2 22.55 22.8 -0.91% 0.31% 0% 26828 0.6098 104.88 22.73 0% 0 0% 0 0% 0 0% 0%
20230712 22.83 23.42 22.69 23.01 0.26% 0.04% 0% 35209 0.8097 162.33 23 0% 0 0% 0 0% 0 0% 0%
20230711 22.24 23.3 22.22 22.95 2.73% 0.35% 0% 37131 0.8491 164.89 22.87 0% 0 0% 0 0% 0 0% 0%
20230710 22.58 22.84 22.3 22.34 -1.06% -0.45% 0% 12098 0.2715 65.06 22.44 0% 0 0% 0 0% 0 0% 0%
20230707 22.46 22.92 22.29 22.58 0.58% 0% 0% 23511 0.5308 119.42 22.58 0% 0 0% 0 0% 0 0% 0%
20230706 22.1 22.47 22.04 22.45 1.35% 0.54% 0% 15849 0.3539 66.79 22.33 0% 0 0% 0 0% 0 0% 0%
20230705 22.42 22.55 22.13 22.15 -1.29% -0.81% 0% 13918 0.3108 59.45 22.33 0% 0 0% 0 0% 0 0% 0%
20230704 22.59 22.6 22.21 22.44 -0.49% 0.31% 0% 17485 0.3911 62.47 22.37 0% 0 0% 0 0% 0 0% 0%
20230703 22.58 22.7 22.35 22.55 0.31% 0.13% 0% 20556 0.4629 68.44 22.52 0% 0 0% 0 0% 0 0% 0%
20230630 22.32 22.55 22.31 22.48 0.76% 0.18% 0% 18126 0.4068 54.76 22.44 0% 0 0% 0 0% 0 0% 0%
20230629 22.24 22.38 22.05 22.31 0.95% 0.31% 0% 16023 0.3564 40.07 22.24 0% 0 0% 0 0% 0 0% 0%
20230628 22.26 22.35 21.89 22.1 -0.76% 0.18% 0% 21041 0.4642 39.98 22.06 0% 0 0% 0 0% 0 0% 0%
20230627 21.9 22.27 21.9 22.27 1.78% 0.59% 0% 18466 0.4089 33.73 22.14 0% 0 0% 0 0% 0 0% 0%
20230626 22.26 22.55 21.8 21.88 -1.62% -1.13% 0% 25609 0.5667 33.86 22.13 0% 0 0% 0 0% 0 0% 0%
20230621 23.4 23.44 22.18 22.24 -4.75% -1.94% 0% 40024 0.9076 53.21 22.68 0% 0 0% 0 0% 0 0% 0%
20230620 23.32 23.53 23.11 23.35 -0.85% 0.17% 0% 32805 0.7647 46.5 23.31 0% 0 0% 0 0% 0 0% 0%
20230619 23.33 23.58 22.93 23.55 0.81% 1.12% 0% 47558 1.1076 66.4 23.29 0% 0 0% 0 0% 0 0% 0%
20230616 23.29 23.58 23.21 23.36 0.26% -0.17% 0% 44185 1.0339 65.92 23.4 0% 0 0% 0 0% 0 0% 0%
20230615 23.21 23.53 23.1 23.3 -0.43% 0% 0% 49150 1.1452 77.8 23.3 0% 0 0% 0 0% 0 0% 0%
20230614 24.1 24.1 23.29 23.4 -3.43% -0.93% 0% 79768 1.884 137.99 23.62 0% 0 0% 0 0% 0 0% 0%
20230613 23.87 24.9 23.87 24.23 -8.6% 0% 0% 127294 3.0845 260.19 24.23 0% 0 0% 0 0% 0 0% 0%
20230612 26.55 27.1 26.51 26.51 -9.98% -0.26% 0% 36424 0.968 109.09 26.58 0% 0 0% 0 0% 0 0% 0%
20230609 27 30.88 26.55 29.45 4.92% 2.76% 0% 175257 5.0237 629.75 28.66 0% 0 0% 0 0% 0 0% 0%
20230608 28.07 28.07 28.07 28.07 9.99% 0% 0% 31893 0.8952 294.44 28.07 0% 0 0% 0 0% 0 0% 0%
20230607 25.52 25.52 25.52 25.52 10% 0% 0% 11456 0.2924 128.77 25.52 0% 0 0% 0 0% 0 0% 0%
20230606 21.15 23.2 20.91 23.2 10% 1.84% 0% 43764 0.9969 476.01 22.78 0% 0 0% 0 0% 0 0% 0%
20230605 20.95 21.2 20.72 21.09 1.01% 0.43% 0% 5286 0.111 87.63 21 0% 0 0% 0 0% 0 0% 0%
20230602 20.49 20.99 20.42 20.88 1.7% 0.34% 0% 3661 0.0762 57.76 20.81 0% 0 0% 0 0% 0 0% 0%
20230601 20.29 20.74 20.1 20.53 1.18% 0.54% 0% 3359 0.0686 70.25 20.42 0% 0 0% 0 0% 0 0% 0%
20230531 20.5 20.58 20.03 20.29 -1.02% -0.34% 0% 3689 0.0751 80.01 20.36 0% 0 0% 0 0% 0 0% 0%
20230530 20.91 20.91 20.4 20.5 -0.44% -0.44% 0% 4299 0.0885 62.45 20.59 0% 0 0% 0 0% 0 0% 0%
20230529 20.83 21.05 20.5 20.59 -1.01% -0.68% 0% 3044 0.0631 44.73 20.73 0% 0 0% 0 0% 0 0% 0%
20230526 20.55 20.85 20.41 20.8 0.92% 0.78% 0% 3547 0.0732 52.35 20.64 0% 0 0% 0 0% 0 0% 0%
20230525 20.58 20.83 20.3 20.61 -0.72% 0.15% 0% 3839 0.079 57.14 20.58 0% 0 0% 0 0% 0 0% 0%
20230524 20.64 21.42 20.53 20.76 0.44% -0.1% 0% 3662 0.0761 55.33 20.78 0% 0 0% 0 0% 0 0% 0%
20230523 20.77 21.09 20.59 20.67 0% -0.48% 0% 5035 0.1046 75.49 20.77 0% 0 0% 0 0% 0 0% 0%
20230522 20.58 20.82 20.31 20.67 1.03% 0.63% 0% 4397 0.0903 66.23 20.54 0% 0 0% 0 0% 0 0% 0%
20230519 20.7 20.7 20.25 20.46 -1.16% 0.24% 0% 3473 0.0709 50.14 20.41 0% 0 0% 0 0% 0 0% 0%
20230518 20.67 20.79 20.4 20.7 0.15% 0.58% 0% 2881 0.0593 42.95 20.58 0% 0 0% 0 0% 0 0% 0%
20230517 20.24 20.71 20.03 20.67 2.12% 0.73% 0% 4221 0.0866 57.89 20.52 0% 0 0% 0 0% 0 0% 0%
20230516 20.7 20.7 20 20.24 -1.56% -0.1% 0% 4693 0.0951 60.81 20.26 0% 0 0% 0 0% 0 0% 0%
20230515 20.5 20.63 20.04 20.56 0.78% 0.93% 0% 3495 0.0712 42.13 20.37 0% 0 0% 0 0% 0 0% 0%
20230510 20.46 20.91 20.46 20.79 1.22% 0.34% 0% 2708 0.0561 40.97 20.72 0% 0 0% 0 0% 0 0% 0%
20230509 21.26 21.26 20.51 20.54 -2.79% -1.11% 0% 4366 0.0907 49.16 20.77 0% 0 0% 0 0% 0 0% 0%
20230508 21.24 21.57 21 21.13 -0.52% -0.42% 0% 4605 0.0977 52.48 21.22 0% 0 0% 0 0% 0 0% 0%
20230505 21 21.3 21 21.24 0.24% 0.52% 0% 3999 0.0845 45.06 21.13 0% 0 0% 0 0% 0 0% 0%
20230504 20.63 21.19 20.26 21.19 2.96% 1.19% 0% 7033 0.1473 76.26 20.94 0% 0 0% 0 0% 0 0% 0%
20230428 20.1 20.63 20 20.58 1.58% 0.59% 0% 4649 0.0951 49.21 20.46 0% 0 0% 0 0% 0 0% 0%
20230427 20.01 20.26 19.85 20.26 0.4% 0.95% 0% 6478 0.13 66.16 20.07 0% 0 0% 0 0% 0 0% 0%
20230426 19.25 20.37 19.24 20.18 3.38% 1% 0% 7228 0.1444 71.17 19.98 0% 0 0% 0 0% 0 0% 0%
20230425 20.17 20.48 18.99 19.52 -3.94% -0.31% 0% 10465 0.2049 93.84 19.58 0% 0 0% 0 0% 0 0% 0%
20230424 20.1 20.47 19.9 20.32 0.59% 0.64% 0% 5255 0.1061 46.58 20.19 0% 0 0% 0 0% 0 0% 0%
20230421 20.61 20.79 19.91 20.2 -1.99% -0.39% 0% 7242 0.1469 58.64 20.28 0% 0 0% 0 0% 0 0% 0%
20230420 21.08 21.14 20.61 20.61 -2% -1.1% 0% 5605 0.1168 39.52 20.84 0% 0 0% 0 0% 0 0% 0%
20230419 21.37 21.39 20.98 21.03 -1.04% -0.43% 0% 6715 0.1418 46.02 21.12 0% 0 0% 0 0% 0 0% 0%
20230418 21.53 21.67 21 21.25 -1.3% -0.05% 0% 9105 0.1936 56.3 21.26 0% 0 0% 0 0% 0 0% 0%
20230417 21.73 21.92 21.4 21.53 -0.92% -0.05% 0% 9524 0.2051 54.47 21.54 0% 0 0% 0 0% 0 0% 0%
20230414 22.18 22.38 21.71 21.73 -2.07% -0.87% 0% 8174 0.1792 42.14 21.92 0% 0 0% 0 0% 0 0% 0%
20230413 22.19 22.2 21.71 22.19 0% 1% 0% 10175 0.2235 47.38 21.97 0% 0 0% 0 0% 0 0% 0%
20230412 22.72 22.79 22.15 22.19 -2.33% -0.94% 0% 12957 0.2903 60.11 22.4 0% 0 0% 0 0% 0 0% 0%
20230411 22.85 23.5 22.43 22.72 -0.74% -0.57% 0% 12595 0.2878 56.49 22.85 0% 0 0% 0 0% 0 0% 0%
20230410 23.77 23.81 22.7 22.89 -3.05% -1.34% 0% 15423 0.3578 59.22 23.2 0% 0 0% 0 0% 0 0% 0%
20230407 22.65 24.3 22.57 23.61 4.1% 0.47% 0% 25701 0.604 99.56 23.5 0% 0 0% 0 0% 0 0% 0%
20230406 22.9 23.14 22.51 22.68 -0.96% -0.4% 0% 11465 0.2611 44.82 22.77 0% 0 0% 0 0% 0 0% 0%
20230404 23.09 23.62 22.64 22.9 -0.56% -0.78% 0% 21724 0.5014 81.32 23.08 0% 0 0% 0 0% 0 0% 0%
20230403 23.21 23.6 22.67 23.03 -0.82% 0.39% 0% 22646 0.5195 83.89 22.94 0% 0 0% 0 0% 0 0% 0%
20230331 23.5 24.8 23.11 23.22 -1.36% -2.64% 0% 29467 0.7029 117.09 23.85 0% 0 0% 0 0% 0 0% 0%
20230330 23.07 23.9 22.35 23.54 3.16% 1.51% 0% 28377 0.658 114.78 23.19 0% 0 0% 0 0% 0 0% 0%
20230329 22.96 23.3 22.68 22.82 -0.52% -0.35% 0% 15325 0.351 63.63 22.9 0% 0 0% 0 0% 0 0% 0%
20230328 23.64 23.72 22.84 22.94 -2.71% -1.25% 0% 24614 0.5718 104.73 23.23 0% 0 0% 0 0% 0 0% 0%
20230327 21.79 24.18 21.78 23.58 7.28% 0.55% 0% 53593 1.2567 228.6 23.45 0% 0 0% 0 0% 0 0% 0%
20230324 22.33 22.33 21.65 21.98 -0.77% 0.41% 0% 17468 0.3823 77.86 21.89 0% 0 0% 0 0% 0 0% 0%
20230323 22.41 22.42 22 22.15 -0.76% -0.27% 0% 16870 0.3747 73.27 22.21 0% 0 0% 0 0% 0 0% 0%
20230322 21.79 22.77 21.5 22.32 2.39% 0.81% 0% 27007 0.598 96.47 22.14 0% 0 0% 0 0% 0 0% 0%
20230321 21.46 22.31 20.97 21.8 2.3% 0.93% 0% 24417 0.5275 77.43 21.6 0% 0 0% 0 0% 0 0% 0%
20230320 21.71 22.06 21.26 21.31 -1.25% -1.3% 0% 15512 0.3349 48.73 21.59 0% 0 0% 0 0% 0 0% 0%
20230317 21.75 21.99 21.49 21.58 -0.74% -0.64% 0% 19592 0.4256 56.35 21.72 0% 0 0% 0 0% 0 0% 0%
20230316 22.18 22.6 21.6 21.74 -2.64% -1.14% 0% 19913 0.4378 53.05 21.99 0% 0 0% 0 0% 0 0% 0%
20230315 22.1 22.6 21.81 22.33 0.31% 0.18% 0% 13052 0.2909 34.96 22.29 0% 0 0% 0 0% 0 0% 0%
20230314 22.91 23.05 22.07 22.26 -3.51% -0.54% 0% 26811 0.6 68.12 22.38 0% 0 0% 0 0% 0 0% 0%
20230313 23.16 23.45 22.33 23.07 -1.83% 1.05% 0% 29300 0.6688 79.89 22.83 0% 0 0% 0 0% 0 0% 0%
20230310 23.24 23.58 23.06 23.5 -1.18% 0.77% 0% 27247 0.6354 79.02 23.32 0% 0 0% 0 0% 0 0% 0%
20230309 22.81 24.22 22.65 23.78 2.99% 0.46% 0% 59936 1.4184 178.47 23.67 0% 0 0% 0 0% 0 0% 0%
20230308 21.56 23.2 21.36 23.09 7.05% 2.21% 0% 53849 1.2167 157.59 22.59 0% 0 0% 0 0% 0 0% 0%
20230307 22.28 22.4 21.52 21.57 -3.83% -1.51% 0% 26747 0.5857 88.89 21.9 0% 0 0% 0 0% 0 0% 0%
20230306 22.2 23.35 21.65 22.43 0.18% -0.13% 0% 45319 1.0178 166.98 22.46 0% 0 0% 0 0% 0 0% 0%
20230303 21.09 23 20.83 22.39 6.57% 1.17% 0% 51153 1.1322 218.34 22.13 0% 0 0% 0 0% 0 0% 0%
20230302 20.94 21.32 20.66 21.01 -0.19% -0.1% 0% 23849 0.5015 120.29 21.03 0% 0 0% 0 0% 0 0% 0%
20230301 20.1 21.88 19.98 21.05 5.2% 0.29% 0% 36920 0.7751 201.5 20.99 0% 0 0% 0 0% 0 0% 0%
20230228 19.8 20.1 19.8 20.01 0.4% 0.2% 0% 8339 0.1665 52.26 19.97 0% 0 0% 0 0% 0 0% 0%
20230227 20.43 20.44 19.92 19.93 -2.5% -0.7% 0% 16769 0.3365 107.42 20.07 0% 0 0% 0 0% 0 0% 0%
20230224 20.4 20.66 20.2 20.44 -2.29% -0.05% 0% 26275 0.5372 182.68 20.45 0% 0 0% 0 0% 0 0% 0%
20230223 21 21.6 20.46 20.92 6.52% -0.14% 0% 55098 1.1542 462.94 20.95 0% 0 0% 0 0% 0 0% 0%
20230222 19.59 19.69 19.53 19.64 -0.15% 0.05% 0% 4035 0.0792 55.57 19.63 0% 0 0% 0 0% 0 0% 0%
20230221 19.62 19.7 19.52 19.67 0.25% 0.25% 0% 4383 0.086 56.92 19.62 0% 0 0% 0 0% 0 0% 0%
20230220 19.41 19.75 19.36 19.62 1.08% 0.51% 0% 5247 0.1024 67.78 19.52 0% 0 0% 0 0% 0 0% 0%
20230217 19.52 19.79 19.35 19.41 -0.51% -0.92% 0% 5642 0.1105 73.88 19.59 0% 0 0% 0 0% 0 0% 0%
20230216 19.97 19.99 19.3 19.51 -2.06% -0.86% 0% 7911 0.1557 104.65 19.68 0% 0 0% 0 0% 0 0% 0%
20230215 19.81 19.96 19.81 19.92 0.1% 0.05% 0% 4671 0.093 65.92 19.91 0% 0 0% 0 0% 0 0% 0%
20230214 19.9 19.97 19.73 19.9 0.25% 0.25% 0% 4494 0.0892 63.77 19.85 0% 0 0% 0 0% 0 0% 0%
20230213 19.66 19.95 19.6 19.85 1.33% 0.1% 0% 5845 0.1159 83.51 19.83 0% 0 0% 0 0% 0 0% 0%
20230210 19.67 19.81 19.55 19.59 -0.61% -0.61% 0% 3902 0.0769 57.18 19.71 0% 0 0% 0 0% 0 0% 0%
20230209 19.52 19.71 19.37 19.71 0.66% 0.56% 0% 4719 0.0925 68.57 19.6 0% 0 0% 0 0% 0 0% 0%
20230208 19.59 19.72 19.5 19.58 -0.15% -0.2% 0% 4021 0.0789 60.66 19.62 0% 0 0% 0 0% 0 0% 0%
20230207 19.45 19.61 19.39 19.61 1.13% 0.46% 0% 4581 0.0894 67.98 19.52 0% 0 0% 0 0% 0 0% 0%
20230206 19.37 19.56 19.3 19.39 0.1% -0.31% 0% 4474 0.087 67.71 19.45 0% 0 0% 0 0% 0 0% 0%
20230203 19.37 19.39 19.13 19.37 0.41% 0.57% 0% 4953 0.0954 74.9 19.26 0% 0 0% 0 0% 0 0% 0%
20230202 19.31 19.4 19.23 19.29 -0.1% -0.21% 0% 4206 0.0813 65.32 19.33 0% 0 0% 0 0% 0 0% 0%
20230201 19.11 19.31 19.11 19.31 0.78% 0.47% 0% 4770 0.0917 73.16 19.22 0% 0 0% 0 0% 0 0% 0%
20230131 19.11 19.17 18.91 19.16 0.21% 0.47% 0% 4815 0.0918 70.33 19.07 0% 0 0% 0 0% 0 0% 0%
20230130 18.9 19.14 18.9 19.12 1.43% 0.26% 0% 4935 0.0941 67.54 19.07 0% 0 0% 0 0% 0 0% 0%
20230120 18.75 18.9 18.68 18.85 0.8% 0.11% 0% 4455 0.0839 57.55 18.83 0% 0 0% 0 0% 0 0% 0%
20230119 18.77 18.82 18.63 18.7 -0.37% -0.05% 0% 3629 0.0679 69.84 18.71 0% 0 0% 0 0% 0 0% 0%
20230118 18.37 18.98 18.28 18.77 2.74% 0.59% 0% 9380 0.175 121.32 18.66 0% 0 0% 0 0% 0 0% 0%
20230117 18.38 18.46 18.25 18.27 -0.81% -0.38% 0% 2693 0.0494 37.32 18.34 0% 0 0% 0 0% 0 0% 0%
20230116 18.31 18.49 18.31 18.42 0.71% 0% 0% 3334 0.0614 45.57 18.42 0% 0 0% 0 0% 0 0% 0%
20230113 18.27 18.48 18.23 18.29 0.16% 0.05% 0% 2363 0.0432 33.1 18.28 0% 0 0% 0 0% 0 0% 0%
20230112 18.28 18.39 18.26 18.26 -0.11% -0.33% 0% 2866 0.0525 39.53 18.32 0% 0 0% 0 0% 0 0% 0%
20230111 18.5 18.58 18.11 18.28 -0.87% -0.65% 0% 2767 0.0509 38.87 18.4 0% 0 0% 0 0% 0 0% 0%
20230110 18.7 18.7 18.4 18.44 -1.18% -0.27% 0% 2737 0.0506 41.82 18.49 0% 0 0% 0 0% 0 0% 0%
20230109 18.61 18.81 18.55 18.66 0.43% 0.05% 0% 3158 0.0589 53.16 18.65 0% 0 0% 0 0% 0 0% 0%
20230106 18.69 18.75 18.55 18.58 -0.38% -0.38% 0% 3394 0.0633 61.32 18.65 0% 0 0% 0 0% 0 0% 0%
20230105 18.69 18.69 18.39 18.65 0.21% 0.27% 0% 4049 0.0753 72.32 18.6 0% 0 0% 0 0% 0 0% 0%
20230104 18.5 18.66 18.46 18.61 1.03% 0.11% 0% 3379 0.0628 61.12 18.59 0% 0 0% 0 0% 0 0% 0%
20230103 18.28 18.48 18.21 18.42 0.93% 0.22% 0% 3895 0.0716 67.01 18.38 0% 0 0% 0 0% 0 0% 0%
20221230 18.08 18.28 18.08 18.25 0.94% 0.44% 0% 2713 0.0493 37.44 18.17 0% 0 0% 0 0% 0 0% 0%
20221229 18.41 18.41 18 18.08 -1.58% -0.28% 0% 6050 0.1097 91.46 18.13 0% 0 0% 0 0% 0 0% 0%
20221228 18.64 18.64 18.31 18.37 -1.34% -0.16% 0% 5260 0.0968 83.36 18.4 0% 0 0% 0 0% 0 0% 0%
20221227 18.67 18.76 18.55 18.62 -0.16% 0.05% 0% 3499 0.0651 55.77 18.61 0% 0 0% 0 0% 0 0% 0%
20221226 18.81 18.83 18.45 18.65 -0.8% 0% 0% 5189 0.0968 81.06 18.65 0% 0 0% 0 0% 0 0% 0%
20221223 18.75 18.99 18.08 18.8 1.24% 0.32% 0% 5266 0.0987 79.58 18.74 0% 0 0% 0 0% 0 0% 0%
20221222 18.68 18.77 18.44 18.57 0.05% -0.32% 0% 4057 0.0756 59.11 18.63 0% 0 0% 0 0% 0 0% 0%
20221221 18.63 18.75 18.38 18.56 -0.22% 0.11% 0% 3539 0.0656 47.64 18.54 0% 0 0% 0 0% 0 0% 0%
20221220 18.75 18.84 18.45 18.6 -1.27% 0% 0% 5010 0.0932 62.88 18.6 0% 0 0% 0 0% 0 0% 0%
20221219 19.27 19.84 18.68 18.84 -2.23% -1.31% 0% 9247 0.1765 113.83 19.09 0% 0 0% 0 0% 0 0% 0%
20221216 19.32 19.45 19.2 19.27 -0.46% -0.36% 0% 2937 0.0568 37.64 19.34 0% 0 0% 0 0% 0 0% 0%
20221215 19.32 19.51 19.25 19.36 0.57% -0.1% 0% 2833 0.0549 34.4 19.38 0% 0 0% 0 0% 0 0% 0%
20221214 19.58 19.58 19.25 19.25 -1.33% -0.82% 0% 3746 0.0727 44.35 19.41 0% 0 0% 0 0% 0 0% 0%
20221213 19.5 19.75 19.47 19.51 0.21% -0.26% 0% 3303 0.0646 37.99 19.56 0% 0 0% 0 0% 0 0% 0%
20221212 19.76 19.79 19.45 19.47 -1.22% -0.46% 0% 5011 0.098 53.21 19.56 0% 0 0% 0 0% 0 0% 0%
20221209 19.82 19.88 19.56 19.71 -0.4% 0.05% 0% 4854 0.0956 52.79 19.7 0% 0 0% 0 0% 0 0% 0%
20221208 19.95 19.95 19.67 19.79 -0.35% -0.1% 0% 5599 0.1109 61.94 19.81 0% 0 0% 0 0% 0 0% 0%
20221207 20.03 20.06 19.81 19.86 -0.9% -0.3% 0% 6445 0.1284 72.93 19.92 0% 0 0% 0 0% 0 0% 0%
20221206 20.22 20.3 19.87 20.04 -0.89% 0% 0% 7149 0.1433 79.41 20.04 0% 0 0% 0 0% 0 0% 0%
20221205 20.06 20.25 20.06 20.22 0.85% 0.25% 0% 6752 0.1362 70.04 20.17 0% 0 0% 0 0% 0 0% 0%
20221202 19.87 20.15 19.81 20.05 0.91% 0.1% 0% 6420 0.1286 65.11 20.03 0% 0 0% 0 0% 0 0% 0%
20221201 19.97 20.11 19.82 19.87 -0.05% -0.4% 0% 4596 0.0917 47.15 19.95 0% 0 0% 0 0% 0 0% 0%
20221130 19.95 20.04 19.77 19.88 -0.2% 0% 0% 5291 0.1052 53.42 19.88 0% 0 0% 0 0% 0 0% 0%
20221129 19.41 19.92 19.41 19.92 2.73% 0.71% 0% 7132 0.1411 71.13 19.78 0% 0 0% 0 0% 0 0% 0%
20221128 19.69 19.69 19.28 19.39 -1.67% -0.05% 0% 4190 0.0813 41.05 19.4 0% 0 0% 0 0% 0 0% 0%
20221125 19.68 19.82 19.49 19.72 0.41% 0.15% 0% 4013 0.079 37.31 19.69 0% 0 0% 0 0% 0 0% 0%
20221124 19.65 19.88 19.59 19.64 0.15% -0.41% 0% 4235 0.0835 36.61 19.72 0% 0 0% 0 0% 0 0% 0%
20221123 19.76 19.91 19.51 19.61 -1.01% -0.25% 0% 5421 0.1066 47.54 19.66 0% 0 0% 0 0% 0 0% 0%
20221122 19.62 20.05 19.62 19.81 0.56% -0.1% 0% 5572 0.1105 51.07 19.83 0% 0 0% 0 0% 0 0% 0%
20221121 19.9 20 19.59 19.7 -0.56% 0.15% 0% 4749 0.0934 47.07 19.67 0% 0 0% 0 0% 0 0% 0%
20221118 20.1 20.21 19.8 19.81 -1.15% -0.85% 0% 4994 0.0998 49.52 19.98 0% 0 0% 0 0% 0 0% 0%
20221117 19.93 20.1 19.8 20.04 0.45% 0.3% 0% 6562 0.1311 61.27 19.98 0% 0 0% 0 0% 0 0% 0%
20221116 20.12 20.24 19.91 19.95 -0.84% -0.45% 0% 6736 0.135 64 20.04 0% 0 0% 0 0% 0 0% 0%
20221115 20.15 20.32 19.89 20.12 1.11% 0.45% 0% 9769 0.1957 92.1 20.03 0% 0 0% 0 0% 0 0% 0%
20221114 19.66 20.13 19.66 19.9 1.27% 0% 0% 9915 0.1973 96.68 19.9 0% 0 0% 0 0% 0 0% 0%
20221111 19.5 19.94 19.4 19.65 1.81% -0.15% 0% 12691 0.2498 129.7 19.68 0% 0 0% 0 0% 0 0% 0%
20221110 19.25 19.33 19.16 19.3 0.26% 0.16% 0% 5029 0.0969 53.76 19.27 0% 0 0% 0 0% 0 0% 0%
20221109 19.25 19.44 19.2 19.25 0.05% -0.05% 0% 6006 0.1157 65.73 19.26 0% 0 0% 0 0% 0 0% 0%
20221108 19.25 19.47 19.06 19.24 -0.05% 0.16% 0% 6569 0.1262 72.65 19.21 0% 0 0% 0 0% 0 0% 0%
20221107 19 19.27 18.9 19.25 0.79% 0.42% 0% 10684 0.2048 121.79 19.17 0% 0 0% 0 0% 0 0% 0%
20221104 19.01 19.19 19 19.1 0.42% 0.16% 0% 12595 0.2402 156.32 19.07 0% 0 0% 0 0% 0 0% 0%
20221103 19.04 19.07 18.83 19.02 -0.31% 0.37% 0% 5414 0.1026 75.97 18.95 0% 0 0% 0 0% 0 0% 0%
20221102 19.06 19.36 18.88 19.08 1.17% -0.26% 0% 8605 0.1646 125.05 19.13 0% 0 0% 0 0% 0 0% 0%
20221101 18.53 18.86 18.45 18.86 2.67% 0.75% 0% 7239 0.1355 112.5 18.72 0% 0 0% 0 0% 0 0% 0%
20221031 18.02 18.52 18 18.37 2.06% 0.44% 0% 5680 0.1039 90.36 18.29 0% 0 0% 0 0% 0 0% 0%
20221028 19 19 17.99 18 -5.46% -1.85% 0% 8074 0.1481 131.61 18.34 0% 0 0% 0 0% 0 0% 0%
20221027 19 19.34 18.73 19.04 0% -0.47% 0% 3836 0.0734 66.68 19.13 0% 0 0% 0 0% 0 0% 0%
20221026 18.48 19.32 18.48 19.04 0.53% 0.21% 0% 5738 0.109 98.84 19 0% 0 0% 0 0% 0 0% 0%
20221025 19 19.28 18.72 18.94 -1.04% -0.05% 0% 3932 0.0745 69.04 18.95 0% 0 0% 0 0% 0 0% 0%
20221024 19.83 19.83 19.11 19.14 -2.55% -2.1% 0% 3503 0.0685 64.12 19.55 0% 0 0% 0 0% 0 0% 0%
20221021 19.63 19.88 19.58 19.64 0.2% -0.36% 0% 3049 0.0601 54.75 19.71 0% 0 0% 0 0% 0 0% 0%
20221020 19.7 19.92 19.5 19.6 -0.91% -0.56% 0% 4607 0.0908 81.3 19.71 0% 0 0% 0 0% 0 0% 0%
20221019 19.95 20.06 19.76 19.78 -1.05% -0.55% 0% 3228 0.0642 56.98 19.89 0% 0 0% 0 0% 0 0% 0%
20221018 20.29 20.29 19.85 19.99 -0.55% -0.1% 0% 4328 0.0866 76.21 20.01 0% 0 0% 0 0% 0 0% 0%
20221017 19.7 20.24 19.66 20.1 1.72% 0.45% 0% 5273 0.1055 94.66 20.01 0% 0 0% 0 0% 0 0% 0%
20220720 22.44 22.58 22.33 22.47 0.27% 0.22% 0% 7940 0.178 24.3 22.42 0% 0 0% 0 0% 0 0% 0%
20220719 22.28 22.45 22.15 22.41 0.49% 0.45% 0% 9851 0.2198 23.86 22.31 0% 0 0% 0 0% 0 0% 0%
20220718 21.88 22.43 21.88 22.3 0.5% 0.09% 0% 12417 0.2767 29.81 22.28 0% 0 0% 0 0% 0 0% 0%
20220715 22.5 22.64 21.68 22.19 -1.51% 0.68% 0% 24673 0.5439 57.66 22.04 0% 0 0% 0 0% 0 0% 0%
20220714 23.88 24.15 22.39 22.53 -7.28% -1.57% 0% 43248 0.9901 107.63 22.89 0% 0 0% 0 0% 0 0% 0%
20220713 24.23 26.37 24.2 24.3 0.45% -1.66% 0% 27912 0.6896 82.19 24.71 0% 0 0% 0 0% 0 0% 0%
20220712 25.28 25.49 24.02 24.19 -5.25% -1.43% 0% 28968 0.711 89.94 24.54 0% 0 0% 0 0% 0 0% 0%
20220711 25.8 25.8 24.7 25.53 -1.5% 1.11% 0% 23349 0.5896 79.84 25.25 0% 0 0% 0 0% 0 0% 0%
20220708 24.83 27.35 24.28 25.92 4.1% 0.12% 0% 51797 1.3412 193.59 25.89 0% 0 0% 0 0% 0 0% 0%
20220707 25.72 25.72 24.57 24.9 -5.11% -0.24% 0% 59687 1.4896 257.07 24.96 0% 0 0% 0 0% 0 0% 0%
20220706 24.3 26.24 24.3 26.24 10.02% 1.04% 0% 79455 2.0636 465.36 25.97 0% 0 0% 0 0% 0 0% 0%
20220705 24.11 24.29 23.51 23.85 -1.08% 0.34% 0% 11968 0.2845 115.73 23.77 0% 0 0% 0 0% 0 0% 0%
20220704 23.52 24.37 23.2 24.11 2.51% 0.5% 0% 17655 0.4235 184.56 23.99 0% 0 0% 0 0% 0 0% 0%
20220701 23.04 23.58 23.01 23.52 2.17% 0.77% 0% 13691 0.3195 158.07 23.34 0% 0 0% 0 0% 0 0% 0%
20220630 22.74 23.1 22.67 23.02 1.19% 0.52% 0% 8712 0.1995 108.01 22.9 0% 0 0% 0 0% 0 0% 0%
20220629 22.7 23.18 22.55 22.75 -0.22% -0.09% 0% 9090 0.207 116.55 22.77 0% 0 0% 0 0% 0 0% 0%
20220628 22.43 22.88 22.24 22.8 1.65% 0.4% 0% 8933 0.2029 117.82 22.71 0% 0 0% 0 0% 0 0% 0%
20220627 22.5 22.61 22.02 22.43 -0.09% 0% 0% 6745 0.1513 88.55 22.43 0% 0 0% 0 0% 0 0% 0%
20220624 22.3 22.49 22.12 22.45 1.04% 0.67% 0% 9158 0.2042 119.1 22.3 0% 0 0% 0 0% 0 0% 0%
20220623 22.27 22.27 21.96 22.22 0.54% 0.54% 0% 5960 0.1317 80.43 22.1 0% 0 0% 0 0% 0 0% 0%
20220622 22.4 22.44 22.08 22.1 -1.78% -0.54% 0% 4185 0.093 55.2 22.22 0% 0 0% 0 0% 0 0% 0%
20220621 22.69 22.88 22.3 22.5 -0.49% -0.35% 0% 5841 0.1319 73.55 22.58 0% 0 0% 0 0% 0 0% 0%
20220620 22.36 22.67 22.22 22.61 1.71% 0.58% 0% 7243 0.1628 83.1 22.48 0% 0 0% 0 0% 0 0% 0%
20220617 22.42 22.45 22.02 22.23 -1.16% 0.14% 0% 6391 0.1419 66.16 22.2 0% 0 0% 0 0% 0 0% 0%
20220616 22.28 22.57 22.28 22.49 0.27% 0.27% 0% 5643 0.1266 56.6 22.43 0% 0 0% 0 0% 0 0% 0%
20220615 22.45 22.79 22.3 22.43 0% -0.49% 0% 6616 0.1491 62.41 22.54 0% 0 0% 0 0% 0 0% 0%
20220614 22.9 22.9 21.94 22.43 -1.62% 0.63% 0% 8362 0.1864 73.49 22.29 0% 0 0% 0 0% 0 0% 0%
20220613 22.96 23.18 22.72 22.8 -2.15% -0.39% 0% 6598 0.151 57.11 22.89 0% 0 0% 0 0% 0 0% 0%
20220610 23.06 23.5 23 23.3 0.09% 0.04% 0% 4946 0.1152 37.67 23.29 0% 0 0% 0 0% 0 0% 0%
20220609 23.43 23.67 23.25 23.28 -1.23% -0.43% 0% 5585 0.1306 31.16 23.38 0% 0 0% 0 0% 0 0% 0%
20220608 23.91 23.91 23.31 23.57 -1.42% -0.21% 0% 7630 0.1802 35.41 23.62 0% 0 0% 0 0% 0 0% 0%
20220607 23.8 24.15 23.42 23.91 0.21% 0.46% 0% 12120 0.2885 56.69 23.8 0% 0 0% 0 0% 0 0% 0%
20220606 23.56 23.91 23.4 23.86 1.75% 0.85% 0% 14666 0.347 69.82 23.66 0% 0 0% 0 0% 0 0% 0%
20220602 23.43 23.45 23 23.45 0.09% 0.99% 0% 9519 0.221 45.15 23.22 0% 0 0% 0 0% 0 0% 0%
20220601 23.65 23.85 23.28 23.43 -1.14% -0.51% 0% 10125 0.2384 47.76 23.55 0% 0 0% 0 0% 0 0% 0%
20220531 23.68 23.95 23.25 23.7 -0.13% 0.64% 0% 10523 0.2478 51.06 23.55 0% 0 0% 0 0% 0 0% 0%
20220530 23.67 23.98 23.38 23.73 -0.04% 0.59% 0% 12906 0.3044 64.43 23.59 0% 0 0% 0 0% 0 0% 0%
20220527 24.18 24.24 23.52 23.74 -3.5% -0.71% 0% 23302 0.5572 120.46 23.91 0% 0 0% 0 0% 0 0% 0%
20220526 24.92 25.34 23.68 24.6 -1.6% 1.23% 0% 50976 1.2388 293.17 24.3 0% 0 0% 0 0% 0 0% 0%
20220525 22.36 25 22.36 25 9.99% 1.92% 0% 43297 1.0622 339.18 24.53 0% 0 0% 0 0% 0 0% 0%
20220524 23.22 23.39 22.33 22.73 -2.24% 0% 0% 8138 0.185 81.32 22.73 0% 0 0% 0 0% 0 0% 0%
20220523 23.25 23.51 22.82 23.25 0.65% 0.43% 0% 6802 0.1575 70.17 23.15 0% 0 0% 0 0% 0 0% 0%
20220520 22.55 23.19 22.55 23.1 1.85% 0.57% 0% 10540 0.2421 111.51 22.97 0% 0 0% 0 0% 0 0% 0%
20220519 21.7 22.81 21.54 22.68 2.95% 0.93% 0% 14766 0.3318 161.38 22.47 0% 0 0% 0 0% 0 0% 0%
20220518 21.74 22.22 21.45 22.03 1.43% 0% 0% 6532 0.1439 77.37 22.03 0% 0 0% 0 0% 0 0% 0%
20220517 22.54 22.54 21.55 21.72 -3.89% -0.55% 0% 8055 0.1759 89.35 21.84 0% 0 0% 0 0% 0 0% 0%
20220516 22.46 23.1 22.33 22.6 1.21% -0.18% 0% 8586 0.1944 91.14 22.64 0% 0 0% 0 0% 0 0% 0%
20220513 22.62 22.8 22.15 22.33 -0.62% -0.36% 0% 6612 0.1482 60.6 22.41 0% 0 0% 0 0% 0 0% 0%
20220512 22.6 22.77 22.24 22.47 -0.75% -0.04% 0% 6503 0.1462 58.16 22.48 0% 0 0% 0 0% 0 0% 0%
20220511 23.12 23.24 22.61 22.64 -1.78% -1.69% 0% 8878 0.2045 79.05 23.03 0% 0 0% 0 0% 0 0% 0%
20220510 22.77 23.18 22.51 23.05 0% 0.26% 0% 6743 0.155 57.61 22.99 0% 0 0% 0 0% 0 0% 0%
20220509 22.88 23.5 22.84 23.05 0.48% -0.22% 0% 4403 0.1017 35.07 23.1 0% 0 0% 0 0% 0 0% 0%
20220506 23.6 23.94 22.9 22.94 -4.66% -1.97% 0% 7055 0.1651 53.67 23.4 0% 0 0% 0 0% 0 0% 0%
20220505 24.17 24.3 23.42 24.06 -0.46% 0.12% 0% 5455 0.1311 38.64 24.03 0% 0 0% 0 0% 0 0% 0%
20220429 23.87 24.59 23.55 24.17 0.75% 0.88% 0% 10307 0.247 64.43 23.96 0% 0 0% 0 0% 0 0% 0%
20220428 25.77 25.77 23.71 23.99 -4.31% -2.48% 0% 13779 0.339 83.56 24.6 0% 0 0% 0 0% 0 0% 0%
20220427 21.42 25.07 20.87 25.07 10% 6.45% 0% 21236 0.5002 126.91 23.55 0% 0 0% 0 0% 0 0% 0%
20220426 22.99 23.01 20.88 22.79 -1.77% 4.11% 0% 10716 0.2346 65.63 21.89 0% 0 0% 0 0% 0 0% 0%
20220425 24.56 25.15 23 23.2 -8.81% -2.19% 0% 9872 0.2342 67.6 23.72 0% 0 0% 0 0% 0 0% 0%
20220422 25.92 25.92 25 25.44 -4.9% 0.28% 0% 12492 0.3169 94.94 25.37 0% 0 0% 0 0% 0 0% 0%
20220421 26 27 25.68 26.75 1.87% 1.56% 0% 14004 0.3688 116.76 26.34 0% 0 0% 0 0% 0 0% 0%
20220420 25.94 26.26 25.39 26.26 0.08% 2.1% 0% 10635 0.2735 92.96 25.72 0% 0 0% 0 0% 0 0% 0%
20220419 26.67 27.38 25.85 26.24 -2.6% -1.06% 0% 18026 0.478 161.42 26.52 0% 0 0% 0 0% 0 0% 0%
20220418 26.15 26.98 25.81 26.94 3.18% 1.66% 0% 21562 0.5714 211.35 26.5 0% 0 0% 0 0% 0 0% 0%
20220415 25.09 26.2 24.73 26.11 2.59% 1.6% 0% 17726 0.4555 198.05 25.7 0% 0 0% 0 0% 0 0% 0%
20220414 24.68 25.78 24.4 25.45 2.62% 0.47% 0% 8758 0.2218 108.33 25.33 0% 0 0% 0 0% 0 0% 0%
20220413 24.92 25.22 24.38 24.8 -1.55% 0.73% 0% 5703 0.1404 68.22 24.62 0% 0 0% 0 0% 0 0% 0%
20220412 24.39 25.21 24.18 25.19 3.53% 1.78% 0% 4764 0.1179 55.37 24.75 0% 0 0% 0 0% 0 0% 0%
20220411 24.91 25.4 24.15 24.33 -2.52% -1.7% 0% 4251 0.1052 47.24 24.75 0% 0 0% 0 0% 0 0% 0%
20220408 25.45 25.67 24.9 24.96 -1.19% -1.07% 0% 4530 0.1143 49.18 25.23 0% 0 0% 0 0% 0 0% 0%
20220407 25.72 25.93 25.18 25.26 -1.71% -0.75% 0% 5490 0.1397 54.04 25.45 0% 0 0% 0 0% 0 0% 0%
20220401 24.67 25.6 24.26 25.19 1.21% 0.52% 0% 9703 0.2432 77.06 25.06 0% 0 0% 0 0% 0 0% 0%
20220331 24.67 25.16 24.46 24.89 1.34% -0.04% 0% 6985 0.1739 55.05 24.9 0% 0 0% 0 0% 0 0% 0%
20220330 24.65 24.78 24.21 24.56 1.7% 0% 0% 5579 0.137 43.07 24.56 0% 0 0% 0 0% 0 0% 0%
20220329 25.16 25.33 24.03 24.15 -3.67% -1.35% 0% 7080 0.1733 54.23 24.48 0% 0 0% 0 0% 0 0% 0%
20220328 25.3 25.4 24.63 25.07 -1.3% 0.16% 0% 6069 0.1519 48.38 25.03 0% 0 0% 0 0% 0 0% 0%
20220325 25.32 25.77 25.1 25.4 0.32% -0.55% 0% 6597 0.1685 55.21 25.54 0% 0 0% 0 0% 0 0% 0%
20220324 25.95 25.99 25.19 25.32 -1.67% -0.39% 0% 7405 0.1882 63.06 25.42 0% 0 0% 0 0% 0 0% 0%
20220323 26.6 26.6 25.72 25.75 -1.38% -0.66% 0% 7854 0.2036 69.36 25.92 0% 0 0% 0 0% 0 0% 0%
20220322 26.66 26.73 25.87 26.11 -2.9% -0.11% 0% 14920 0.39 135.13 26.14 0% 0 0% 0 0% 0 0% 0%
20220321 26.37 27.37 26.35 26.89 1.97% 0.34% 0% 26215 0.7026 267.32 26.8 0% 0 0% 0 0% 0 0% 0%
20220318 24.38 26.37 24.3 26.37 10.01% 3.82% 0% 10692 0.2716 127.99 25.4 0% 0 0% 0 0% 0 0% 0%
20220317 23.82 24.38 23.82 23.97 0.63% -0.62% 0% 8865 0.2138 106.88 24.12 0% 0 0% 0 0% 0 0% 0%
20220316 23.6 24.29 22.69 23.82 1.79% 1.02% 0% 7273 0.1715 89.39 23.58 0% 0 0% 0 0% 0 0% 0%
20220315 24.56 24.76 23.38 23.4 -4.57% -2.74% 0% 5922 0.1425 72.7 24.06 0% 0 0% 0 0% 0 0% 0%
20220311 25.31 25.49 24.52 25.35 -0.31% 1.4% 0% 4604 0.1151 59.77 25 0% 0 0% 0 0% 0 0% 0%
20220310 25.2 25.82 25.18 25.43 1.92% -0.31% 0% 4762 0.1215 62.61 25.51 0% 0 0% 0 0% 0 0% 0%
20220309 25.87 26.1 24.22 24.95 -3.59% -0.68% 0% 6082 0.1528 73.33 25.12 0% 0 0% 0 0% 0 0% 0%
20220308 26.5 26.8 25.65 25.88 -3.07% -1.26% 0% 4696 0.1231 60.02 26.21 0% 0 0% 0 0% 0 0% 0%
20220307 27.05 27.06 26.64 26.7 -1.4% -0.48% 0% 4197 0.1126 54.7 26.83 0% 0 0% 0 0% 0 0% 0%
20220304 27.5 27.5 27.02 27.08 -1.81% -0.4% 0% 6616 0.1799 86.48 27.19 0% 0 0% 0 0% 0 0% 0%
20220303 27.8 27.9 27.52 27.58 -0.79% -0.29% 0% 5354 0.1481 74.93 27.66 0% 0 0% 0 0% 0 0% 0%
20220302 27.68 27.99 27.51 27.8 0% 0.07% 0% 5165 0.1435 73.49 27.78 0% 0 0% 0 0% 0 0% 0%
20220301 28.03 28.31 27.54 27.8 -0.82% 0% 0% 7724 0.2147 109.15 27.8 0% 0 0% 0 0% 0 0% 0%
20220228 28.39 28.39 27.52 28.03 -0.85% 0.25% 0% 4167 0.1165 63.24 27.96 0% 0 0% 0 0% 0 0% 0%
20220225 28.4 28.85 28.19 28.27 0% -0.7% 0% 4885 0.1391 76.87 28.47 0% 0 0% 0 0% 0 0% 0%
20220224 29.19 29.35 28 28.27 -3.58% -1.26% 0% 8441 0.2417 138.52 28.63 0% 0 0% 0 0% 0 0% 0%
20220223 28.99 29.5 28.99 29.32 0.65% 0.03% 0% 4070 0.1193 76.05 29.31 0% 0 0% 0 0% 0 0% 0%
20220222 29.5 29.59 28.96 29.13 -1.99% 0.03% 0% 4790 0.1395 91.24 29.12 0% 0 0% 0 0% 0 0% 0%
20220221 29.78 29.92 29.55 29.72 0.81% 0.07% 0% 5192 0.1542 103.34 29.7 0% 0 0% 0 0% 0 0% 0%
20220218 29.15 29.59 29.03 29.48 0.03% 0.51% 0% 3859 0.1132 79.29 29.33 0% 0 0% 0 0% 0 0% 0%
20220217 29.59 29.96 29.32 29.47 -0.54% -0.74% 0% 4520 0.1342 94.73 29.69 0% 0 0% 0 0% 0 0% 0%
20220216 29.39 29.77 29.09 29.63 2.17% 0.47% 0% 5684 0.1676 122.88 29.49 0% 0 0% 0 0% 0 0% 0%
20220215 29.26 29.48 28.82 29 -0.85% -0.03% 0% 3302 0.0958 72.94 29.01 0% 0 0% 0 0% 0 0% 0%
20220214 29.4 29.75 29.16 29.25 -0.51% -0.71% 0% 3449 0.1016 66.78 29.46 0% 0 0% 0 0% 0 0% 0%
20220211 29.92 29.97 29.29 29.4 -1.77% -0.37% 0% 2647 0.0781 49.01 29.51 0% 0 0% 0 0% 0 0% 0%
20220210 30.19 30.4 29.58 29.93 -0.86% 0.27% 0% 3933 0.1174 67.27 29.85 0% 0 0% 0 0% 0 0% 0%
20220209 30.51 30.73 30.06 30.19 -1.02% -0.43% 0% 3160 0.0958 53.68 30.32 0% 0 0% 0 0% 0 0% 0%
20211203 35.91 36.08 35.7 35.76 -0.42% -0.11% 0% 3754 0.1344 72.83 35.8 0% 0 0% 0 0% 0 0% 0%
20211202 35.9 36.2 35.9 35.91 0.03% -0.08% 0% 2529 0.0909 47.68 35.94 0% 0 0% 0 0% 0 0% 0%
20211201 35.83 36.2 35.65 35.9 0.2% 0.03% 0% 2792 0.1002 47.09 35.89 0% 0 0% 0 0% 0 0% 0%
20211130 35.53 36.1 35.52 35.83 0.84% -0.08% 0% 2683 0.0962 43.41 35.86 0% 0 0% 0 0% 0 0% 0%
20211129 35.5 35.65 35.15 35.53 -1.06% 0.23% 0% 2894 0.1026 42.8 35.45 0% 0 0% 0 0% 0 0% 0%
20211126 36.73 36.73 35.82 35.91 -2.31% -0.42% 0% 7787 0.2808 102.23 36.06 0% 0 0% 0 0% 0 0% 0%
20211125 36.8 36.92 36.74 36.76 0.03% -0.08% 0% 3718 0.1368 44.07 36.79 0% 0 0% 0 0% 0 0% 0%
20211124 36.98 37.15 36.6 36.75 -0.49% -0.03% 0% 6293 0.2313 57.35 36.76 0% 0 0% 0 0% 0 0% 0%
20211123 36.85 36.96 36.74 36.93 0.22% 0.14% 0% 4178 0.1541 25.03 36.88 0% 0 0% 0 0% 0 0% 0%
20211122 37.01 37.17 36.68 36.85 -0.24% 0.11% 0% 4045 0.1489 22.11 36.81 0% 0 0% 0 0% 0 0% 0%
20211119 36.59 37.24 36.58 36.94 0.96% 0.05% 0% 4821 0.178 23.94 36.92 0% 0 0% 0 0% 0 0% 0%
20211118 37.42 37.44 36.59 36.59 -2.27% -0.95% 0% 8464 0.3127 41.96 36.94 0% 0 0% 0 0% 0 0% 0%
20211117 37.32 37.56 37.2 37.44 0.13% 0.03% 0% 4854 0.1817 24.33 37.43 0% 0 0% 0 0% 0 0% 0%
20211116 38 38.1 37.38 37.39 -2.4% -0.87% 0% 7392 0.2788 37.69 37.72 0% 0 0% 0 0% 0 0% 0%
20211115 38.01 38.36 37.23 38.31 0.34% 1.64% 0% 12377 0.4665 63.85 37.69 0% 0 0% 0 0% 0 0% 0%
20211112 39.31 39.32 38.01 38.18 -4.6% -0.47% 0% 17261 0.6622 93.26 38.36 0% 0 0% 0 0% 0 0% 0%
20211111 41 41.1 39.38 40.02 -8.42% 0.13% 0% 27184 1.0866 161.72 39.97 0% 0 0% 0 0% 0 0% 0%
20211110 47 48.43 43.58 43.7 -9.75% -4.86% 0% 50878 2.3367 408.81 45.93 0% 0 0% 0 0% 0 0% 0%
20211109 44.92 48.42 43.78 48.42 7.82% 7.77% 0% 16271 0.7311 208.71 44.93 0% 0 0% 0 0% 0 0% 0%
20211108 41.72 45.48 41.72 44.91 7.21% 2.02% 0% 19616 0.8634 295.55 44.02 0% 0 0% 0 0% 0 0% 0%
20211105 42.38 42.45 41.72 41.89 -1.23% -0.73% 0% 5109 0.2156 97.28 42.2 0% 0 0% 0 0% 0 0% 0%
20211104 40.61 42.42 40.52 42.41 3.11% 1.12% 0% 8129 0.3409 148.89 41.94 0% 0 0% 0 0% 0 0% 0%
20211103 41.06 41.33 40.79 41.13 0.19% 0.12% 0% 3179 0.1306 61.6 41.08 0% 0 0% 0 0% 0 0% 0%
20211102 41.5 42.01 41 41.05 -1.39% -1.16% 0% 4481 0.1861 87.4 41.53 0% 0 0% 0 0% 0 0% 0%
20211101 41 41.8 40.56 41.63 1.59% 0.26% 0% 6477 0.2689 126.74 41.52 0% 0 0% 0 0% 0 0% 0%
20211029 40 41.31 39.85 40.98 2.71% 0.34% 0% 6869 0.2805 140.16 40.84 0% 0 0% 0 0% 0 0% 0%
20211028 40 40.55 39.18 39.9 -0.99% 0.2% 0% 2391 0.0952 50.97 39.82 0% 0 0% 0 0% 0 0% 0%
20211027 40.44 40.95 39.4 40.3 -0.32% 0.62% 0% 3935 0.1576 81.59 40.05 0% 0 0% 0 0% 0 0% 0%
20211026 40.85 40.85 40 40.43 0.2% -0.35% 0% 3655 0.1483 76.34 40.57 0% 0 0% 0 0% 0 0% 0%
20211025 39.2 40.39 39.2 40.35 2.15% 0.93% 0% 3997 0.1598 78.67 39.98 0% 0 0% 0 0% 0 0% 0%
20211022 39.1 39.94 38.53 39.5 1.02% 0.38% 0% 7398 0.2911 148.55 39.35 0% 0 0% 0 0% 0 0% 0%
20211021 37.5 39.2 37.11 39.1 4.32% 1.37% 0% 4413 0.1702 96.77 38.57 0% 0 0% 0 0% 0 0% 0%
20211020 38.3 38.6 37.4 37.48 -2.09% -1.11% 0% 3586 0.1359 80.59 37.9 0% 0 0% 0 0% 0 0% 0%
20211019 39.37 39.38 38.25 38.28 -2.77% -1.42% 0% 4811 0.1868 103.07 38.83 0% 0 0% 0 0% 0 0% 0%
20211018 39.95 39.96 39.13 39.37 -1.03% -0.78% 0% 3805 0.151 79.31 39.68 0% 0 0% 0 0% 0 0% 0%
20211015 39.71 40.1 39.42 39.78 0.18% 0.1% 0% 3978 0.1581 77.89 39.74 0% 0 0% 0 0% 0 0% 0%
20211014 39.78 40.06 39.2 39.71 0.51% 0.13% 0% 4228 0.1677 76.26 39.66 0% 0 0% 0 0% 0 0% 0%
20211013 39 39.72 38.6 39.51 2.36% 0.92% 0% 4171 0.1633 63.59 39.15 0% 0 0% 0 0% 0 0% 0%
20211012 41.65 41.65 38.5 38.6 -4.69% -2.03% 0% 6048 0.2383 85.08 39.4 0% 0 0% 0 0% 0 0% 0%
20211011 41.69 42 40.5 40.5 -2.88% -1.17% 0% 1991 0.0816 28.62 40.98 0% 0 0% 0 0% 0 0% 0%
20211008 41.68 41.86 41.41 41.7 0.75% 0.22% 0% 1644 0.0684 23.25 41.61 0% 0 0% 0 0% 0 0% 0%
20210930 40.7 41.9 40.7 41.39 0.19% -0.05% 0% 2038 0.0844 27.64 41.41 0% 0 0% 0 0% 0 0% 0%
20210929 40.9 41.94 40.86 41.31 1% -0.19% 0% 5717 0.2366 72.23 41.39 0% 0 0% 0 0% 0 0% 0%
20210928 41.59 41.59 39.69 40.9 -1.68% 0.59% 0% 5664 0.2303 71.08 40.66 0% 0 0% 0 0% 0 0% 0%
20210927 43.44 43.44 40.41 41.6 -4.28% 0.43% 0% 5898 0.2443 78.74 41.42 0% 0 0% 0 0% 0 0% 0%
20210924 44.28 44.69 42.64 43.46 -1.83% -0.02% 0% 6913 0.3005 103.41 43.47 0% 0 0% 0 0% 0 0% 0%
20210923 42.94 44.56 42.5 44.27 3.1% 1.54% 0% 11290 0.4923 183.01 43.6 0% 0 0% 0 0% 0 0% 0%
20210922 41.62 42.99 41.62 42.94 2.21% 1.15% 0% 8686 0.3687 163.72 42.45 0% 0 0% 0 0% 0 0% 0%
20210917 41.28 42.22 40.36 42.01 1.77% 1.74% 0% 6254 0.2582 127.28 41.29 0% 0 0% 0 0% 0 0% 0%
20210916 40.99 41.38 40.9 41.28 0.1% 0.32% 0% 3667 0.1509 76 41.15 0% 0 0% 0 0% 0 0% 0%
20210915 42.5 42.57 40.01 41.24 0% 0.46% 0% 4789 0.1966 101.12 41.05 0% 0 0% 0 0% 0 0% 0%
20210914 40.78 41.41 40.66 41.24 1.43% 0.24% 0% 7664 0.3153 165.85 41.14 0% 0 0% 0 0% 0 0% 0%
20210913 39.66 40.71 39.27 40.66 2.62% 0.82% 0% 5589 0.2254 134.4 40.33 0% 0 0% 0 0% 0 0% 0%
20210910 39.4 39.99 38.75 39.62 0.03% 0.53% 0% 3169 0.1249 80.71 39.41 0% 0 0% 0 0% 0 0% 0%
20210909 39.89 39.89 39.4 39.61 0.05% 0.13% 0% 1514 0.0599 39.8 39.56 0% 0 0% 0 0% 0 0% 0%
20210908 39.84 40.34 39.43 39.59 -0.8% -0.35% 0% 2605 0.1035 67.49 39.73 0% 0 0% 0 0% 0 0% 0%
20210907 40.07 40.76 39.5 39.91 -0.4% -0.62% 0% 1930 0.0775 47.56 40.16 0% 0 0% 0 0% 0 0% 0%
20210906 39.56 40.5 38.66 40.07 -0.07% 1.67% 0% 4331 0.1707 90.39 39.41 0% 0 0% 0 0% 0 0% 0%
20210729 36.48 37.5 36.27 37.22 2.03% 0.3% 0% 6953 0.258 135.26 37.11 0% 0 0% 0 0% 0 0% 0%
20210728 36.17 36.75 34.9 36.48 1.02% 0.77% 0% 3768 0.1364 75.73 36.2 0% 0 0% 0 0% 0 0% 0%
20210727 35.3 36.63 35.2 36.11 2.32% -0.08% 0% 3652 0.132 67.49 36.14 0% 0 0% 0 0% 0 0% 0%
20210726 36.36 36.75 35.2 35.29 -3.47% -1.34% 0% 2569 0.0919 39.88 35.77 0% 0 0% 0 0% 0 0% 0%
20210723 37.25 37.39 36.52 36.56 -1.85% -0.81% 0% 2659 0.098 39.79 36.86 0% 0 0% 0 0% 0 0% 0%
20210722 37.48 37.48 37.05 37.25 -0.08% 0% 0% 2435 0.0907 37.14 37.25 0% 0 0% 0 0% 0 0% 0%
20210721 37.63 37.63 37.1 37.28 -0.35% -0.05% 0% 3005 0.1121 46.29 37.3 0% 0 0% 0 0% 0 0% 0%
20210720 37.34 37.69 36.36 37.41 0.16% 0.16% 0% 5561 0.2077 86.55 37.35 0% 0 0% 0 0% 0 0% 0%
20210719 36.31 37.4 36.31 37.35 2.33% 0.7% 0% 9523 0.3532 156.73 37.09 0% 0 0% 0 0% 0 0% 0%
20210716 36.92 37.38 36.42 36.5 -0.54% -0.82% 0% 5239 0.1928 96.53 36.8 0% 0 0% 0 0% 0 0% 0%
20210715 36.87 37.23 36.59 36.7 -1% -0.38% 0% 3884 0.1431 74.64 36.84 0% 0 0% 0 0% 0 0% 0%
20210714 37.49 37.79 36.8 37.07 -0.86% -0.8% 0% 7691 0.2874 154.32 37.37 0% 0 0% 0 0% 0 0% 0%
20210713 37.15 39.13 36.6 37.39 0.78% 0.21% 0% 13446 0.5017 268.18 37.31 0% 0 0% 0 0% 0 0% 0%
20210712 36.27 37.94 35.95 37.1 2.2% 0.32% 0% 6676 0.2469 169.92 36.98 0% 0 0% 0 0% 0 0% 0%
20210709 36.56 36.57 35.77 36.3 -0.55% 0.95% 0% 2136 0.0768 59.12 35.96 0% 0 0% 0 0% 0 0% 0%
20210708 36.76 36.94 36.34 36.5 -1.32% -0.11% 0% 1957 0.0715 54.96 36.54 0% 0 0% 0 0% 0 0% 0%
20210707 36.66 37.24 36.53 36.99 0.24% -0.11% 0% 2374 0.0879 65.6 37.03 0% 0 0% 0 0% 0 0% 0%
20210706 37.3 37.38 36.61 36.9 -0.97% 0.08% 0% 1413 0.0521 38 36.87 0% 0 0% 0 0% 0 0% 0%
20210705 36.92 37.4 36.61 37.26 0.98% 0.54% 0% 2445 0.0906 65.8 37.06 0% 0 0% 0 0% 0 0% 0%
20210702 36.4 37.16 36.03 36.9 0.96% 0.44% 0% 3021 0.111 78.34 36.74 0% 0 0% 0 0% 0 0% 0%
20210701 36.56 36.94 36.55 36.55 -0.22% -0.52% 0% 1946 0.0715 46.24 36.74 0% 0 0% 0 0% 0 0% 0%
20210630 36.81 37.2 36.47 36.63 -0.97% -0.22% 0% 7719 0.2834 180.74 36.71 0% 0 0% 0 0% 0 0% 0%
20210629 37.1 37.35 36.92 36.99 -0.86% -0.35% 0% 2007 0.0745 51.65 37.12 0% 0 0% 0 0% 0 0% 0%
20210628 37.18 37.79 37.1 37.31 -0.64% -0.4% 0% 2651 0.0993 64.19 37.46 0% 0 0% 0 0% 0 0% 0%
20210625 38.22 38.22 37.18 37.55 -0.42% -0.16% 0% 1885 0.0709 36.86 37.61 0% 0 0% 0 0% 0 0% 0%
20210624 53.39 53.39 52.62 52.98 -0.04% 0.15% 0% 1756 0.0929 29.15 52.9 0% 0 0% 0 0% 0 0% 0%
20210623 53.2 53.58 52.85 53 -0.43% -0.15% 0% 1528 0.0811 18 53.08 0% 0 0% 0 0% 0 0% 0%
20210622 53.01 53.61 53.01 53.23 -0.22% -0.08% 0% 1100 0.0586 11.14 53.27 0% 0 0% 0 0% 0 0% 0%
20210621 53.38 53.92 53.11 53.35 -0.28% -0.47% 0% 2321 0.1244 21.75 53.6 0% 0 0% 0 0% 0 0% 0%
20210618 53.35 53.75 52.27 53.5 2.18% 0.55% 0% 4471 0.2379 38.75 53.21 0% 0 0% 0 0% 0 0% 0%
20210617 52.63 52.69 52.04 52.36 -0.06% -0.08% 0% 2000 0.1048 15.88 52.4 0% 0 0% 0 0% 0 0% 0%
20210616 53.1 53.54 52.01 52.39 -1.71% -0.11% 0% 3117 0.1635 24.04 52.45 0% 0 0% 0 0% 0 0% 0%
20210615 53.01 53.82 52.5 53.3 -0.32% 0.49% 0% 3194 0.1694 24.77 53.04 0% 0 0% 0 0% 0 0% 0%
20210611 55.46 55.55 53.1 53.47 -3.57% -0.83% 0% 8208 0.4426 64.84 53.92 0% 0 0% 0 0% 0 0% 0%
20210610 55.47 55.8 54.15 55.45 -0.04% 0.49% 0% 23829 1.3148 200.6 55.18 0% 0 0% 0 0% 0 0% 0%
20210609 52.18 55.48 52.18 55.47 5.1% 1.59% 0% 25519 1.3933 251.41 54.6 0% 0 0% 0 0% 0 0% 0%
20210608 53 54.5 51.96 52.78 -0.7% -0.98% 0% 15144 0.8071 192.6 53.3 0% 0 0% 0 0% 0 0% 0%
20210607 50.53 53.17 50.53 53.15 4.75% 1.28% 0% 8321 0.4367 128.43 52.48 0% 0 0% 0 0% 0 0% 0%
20210604 51.25 52.86 50.69 50.74 -2.29% -2.59% 0% 10057 0.5239 174.87 52.09 0% 0 0% 0 0% 0 0% 0%
20210603 49.38 52.25 49.38 51.93 4.91% 1.11% 0% 12566 0.6454 234.93 51.36 0% 0 0% 0 0% 0 0% 0%
20210602 48.88 49.53 48.55 49.5 1.21% 0.3% 0% 4296 0.212 87.53 49.35 0% 0 0% 0 0% 0 0% 0%
20210601 48.1 48.99 48.1 48.91 1.47% 0.27% 0% 3225 0.1573 65.79 48.78 0% 0 0% 0 0% 0 0% 0%
20210531 47.7 48.6 47.7 48.2 0.42% -0.25% 0% 2413 0.1166 50.39 48.32 0% 0 0% 0 0% 0 0% 0%
20210528 47.26 48.48 47.01 48 1.72% 0.15% 0% 3639 0.1744 76.86 47.93 0% 0 0% 0 0% 0 0% 0%
20210527 48.11 49.36 47 47.19 -1.91% -1.65% 0% 6568 0.3151 142.69 47.98 0% 0 0% 0 0% 0 0% 0%
20210526 48.2 48.2 47.7 48.11 0.48% 0.35% 0% 1431 0.0686 32.16 47.94 0% 0 0% 0 0% 0 0% 0%
20210525 47.99 48.11 47.12 47.88 0.67% 0.31% 0% 1341 0.064 29.63 47.73 0% 0 0% 0 0% 0 0% 0%
20210524 46.9 48 46.9 47.56 0.3% 0.32% 0% 2101 0.0996 45.69 47.41 0% 0 0% 0 0% 0 0% 0%
20210521 46.31 48.18 46.31 47.42 0.89% 0.13% 0% 6140 0.2908 132.93 47.36 0% 0 0% 0 0% 0 0% 0%
20210520 48.9 48.9 46.71 47 -2.69% -0.63% 0% 7818 0.3698 178.24 47.3 0% 0 0% 0 0% 0 0% 0%
20210519 46.5 49.45 46.5 48.3 3.34% 0.1% 0% 5333 0.2573 134.99 48.25 0% 0 0% 0 0% 0 0% 0%
20210518 47.35 47.35 46.03 46.74 -0.87% 0.13% 0% 2140 0.0999 53.05 46.68 0% 0 0% 0 0% 0 0% 0%
20210517 47.75 47.79 47.01 47.15 -0.13% -0.36% 0% 1735 0.0821 41.27 47.32 0% 0 0% 0 0% 0 0% 0%
20210514 47 47.47 46.85 47.21 0.23% -0.08% 0% 2055 0.0971 45.4 47.25 0% 0 0% 0 0% 0 0% 0%
20210513 46.4 47.75 46.03 47.1 1.9% 0.04% 0% 4354 0.205 85.04 47.08 0% 0 0% 0 0% 0 0% 0%
20210512 45.95 46.22 45.76 46.22 0.3% 0.39% 0% 1653 0.0761 23.45 46.04 0% 0 0% 0 0% 0 0% 0%
20210511 45.92 46.24 45.92 46.08 0.15% 0.02% 0% 1183 0.0545 14.83 46.07 0% 0 0% 0 0% 0 0% 0%
20210510 45.88 46.15 45.64 46.01 0.28% 0.09% 0% 1862 0.0856 22.67 45.97 0% 0 0% 0 0% 0 0% 0%
20210507 45.7 46.03 45.59 45.88 -0.04% 0.22% 0% 2274 0.1041 26.13 45.78 0% 0 0% 0 0% 0 0% 0%
20210506 46.09 46.09 45.63 45.9 -0.13% 0.02% 0% 1996 0.0916 22.63 45.89 0% 0 0% 0 0% 0 0% 0%
20210430 46.28 46.28 45.86 45.96 -0.26% -0.09% 0% 2678 0.1232 30.13 46 0% 0 0% 0 0% 0 0% 0%
20210429 45.89 46.08 45.68 46.08 0.22% 0.22% 0% 2723 0.1252 30.92 45.98 0% 0 0% 0 0% 0 0% 0%
20210428 45.61 46.13 45.61 45.98 0.02% 0% 0% 2336 0.1074 26.56 45.98 0% 0 0% 0 0% 0 0% 0%
20210427 45.32 46.17 45.32 45.97 0.33% 0.35% 0% 4289 0.1965 47.86 45.81 0% 0 0% 0 0% 0 0% 0%
20210426 47.81 47.81 45.43 45.82 -8.47% -0.46% 0% 15062 0.6933 169.42 46.03 0% 0 0% 0 0% 0 0% 0%
20210423 49.8 50.6 49.1 50.06 0.12% 0.3% 0% 4047 0.202 59.08 49.91 0% 0 0% 0 0% 0 0% 0%
20210422 50.02 50.48 49.81 50 0.04% 0% 0% 2582 0.1291 40.68 50 0% 0 0% 0 0% 0 0% 0%
20210421 50.5 50.9 49.81 49.98 -1.4% -0.44% 0% 3709 0.1862 58.3 50.2 0% 0 0% 0 0% 0 0% 0%
20210416 50.23 50.95 49.7 50.23 0.04% 0.06% 0% 4452 0.2235 71.02 50.2 0% 0 0% 0 0% 0 0% 0%
20210415 49.18 50.98 49.18 50.21 1.13% 0.08% 0% 4301 0.2158 63.4 50.17 0% 0 0% 0 0% 0 0% 0%
20210414 48.61 49.84 48.61 49.65 1.2% 0.53% 0% 2972 0.1468 42.9 49.39 0% 0 0% 0 0% 0 0% 0%
20210413 49.06 49.5 48.49 49.06 -0.53% 0.29% 0% 2913 0.1425 40.44 48.92 0% 0 0% 0 0% 0 0% 0%
20210412 51.06 51.69 49.05 49.32 -3.52% -1.12% 0% 5489 0.2738 74.84 49.88 0% 0 0% 0 0% 0 0% 0%
20210409 50.73 52.97 50.32 51.12 0.77% -1.22% 0% 6493 0.336 95.74 51.75 0% 0 0% 0 0% 0 0% 0%
20210408 50 51.4 49.91 50.73 1.1% -0.12% 0% 5974 0.3034 91.81 50.79 0% 0 0% 0 0% 0 0% 0%
20210407 49.81 50.38 49.3 50.18 0.72% 0.5% 0% 4124 0.2059 63.18 49.93 0% 0 0% 0 0% 0 0% 0%
20210406 50.1 50.25 49.66 49.82 -0.44% -0.06% 0% 3238 0.1614 49.53 49.85 0% 0 0% 0 0% 0 0% 0%
20210402 49.31 50.2 49.28 50.04 0.28% 0.62% 0% 4100 0.2039 59.91 49.73 0% 0 0% 0 0% 0 0% 0%
20210401 51 51.5 49.06 49.9 0.2% -0.34% 0% 8394 0.4203 122.55 50.07 0% 0 0% 0 0% 0 0% 0%
20210330 48.63 48.63 47.63 47.91 -1.05% 0.13% 0% 3030 0.145 43.38 47.85 0% 0 0% 0 0% 0 0% 0%
20210329 48.73 48.73 48.18 48.42 0% 0.1% 0% 2239 0.1083 30.91 48.37 0% 0 0% 0 0% 0 0% 0%
20210326 47.99 48.6 47.75 48.42 0.98% 0.37% 0% 2991 0.1443 37.15 48.24 0% 0 0% 0 0% 0 0% 0%
20201215 55.88 55.88 55.51 55.77 0.09% 0.11% 0% 1619 0.0902 22.31 55.71 0% 0 0% 0 0% 0 0% 0%
20201214 55.55 55.91 55.31 55.72 0.31% 0.13% 0% 2230 0.1241 28.13 55.65 0% 0 0% 0 0% 0 0% 0%
20201211 56.64 56.65 55.02 55.55 -1.94% -0.52% 0% 4461 0.2491 48.96 55.84 0% 0 0% 0 0% 0 0% 0%
20201210 56.6 56.9 56.39 56.65 0.44% 0.14% 0% 2908 0.1645 29.72 56.57 0% 0 0% 0 0% 0 0% 0%
20201209 56.85 57.49 56.38 56.4 -0.91% -0.76% 0% 3333 0.1894 34.67 56.83 0% 0 0% 0 0% 0 0% 0%
20201208 57.41 57.41 56.92 56.92 -0.85% -0.37% 0% 3191 0.1823 31.67 57.13 0% 0 0% 0 0% 0 0% 0%
20201207 57.94 58.18 57.4 57.41 -0.91% -0.43% 0% 3380 0.1949 31.71 57.66 0% 0 0% 0 0% 0 0% 0%
20201204 58.15 58.2 57.64 57.94 -0.36% 0.12% 0% 2972 0.172 26.58 57.87 0% 0 0% 0 0% 0 0% 0%
20201203 57.75 58.38 57.75 58.15 0.29% -0.02% 0% 5299 0.3082 45.11 58.16 0% 0 0% 0 0% 0 0% 0%
20201202 57.4 57.99 57.16 57.98 1.01% 0.61% 0% 4515 0.2602 38.16 57.63 0% 0 0% 0 0% 0 0% 0%
20201201 57.29 57.46 57.02 57.4 0.35% 0.16% 0% 3579 0.2051 28.49 57.31 0% 0 0% 0 0% 0 0% 0%
20201130 56.9 57.55 56.9 57.2 0.14% -0.02% 0% 3879 0.2219 28.99 57.21 0% 0 0% 0 0% 0 0% 0%
20201127 56.7 57.34 56.5 57.12 1.01% 0.25% 0% 3594 0.2048 28.6 56.98 0% 0 0% 0 0% 0 0% 0%
20201126 56.58 56.9 56.06 56.55 -0.49% 0.14% 0% 3549 0.2004 35.4 56.47 0% 0 0% 0 0% 0 0% 0%
20201125 57.66 57.85 56.83 56.83 -1.32% -0.72% 0% 5152 0.2949 52.31 57.24 0% 0 0% 0 0% 0 0% 0%
20201124 58.15 58.15 57.57 57.59 -0.83% -0.33% 0% 4796 0.2771 46.95 57.78 0% 0 0% 0 0% 0 0% 0%
20201123 58.44 58.46 57.86 58.07 -0.63% -0.09% 0% 4694 0.2728 45.27 58.12 0% 0 0% 0 0% 0 0% 0%
20201120 58.01 58.46 57.87 58.44 0.74% 0.45% 0% 4510 0.2624 43.53 58.18 0% 0 0% 0 0% 0 0% 0%
20201119 58 58.15 57.58 58.01 -0.15% 0.1% 0% 3448 0.1998 33.99 57.95 0% 0 0% 0 0% 0 0% 0%
20201118 57.92 58.48 57.73 58.1 -0.14% -0.07% 0% 3748 0.2179 36.65 58.14 0% 0 0% 0 0% 0 0% 0%
20201117 58.19 58.3 57.73 58.18 0.12% 0.28% 0% 3716 0.2156 35.06 58.02 0% 0 0% 0 0% 0 0% 0%
20201116 57.16 58.27 57.13 58.11 1.97% 0.31% 0% 5077 0.2941 45.62 57.93 0% 0 0% 0 0% 0 0% 0%
20201113 56.52 57.09 56.48 56.99 -0.45% 0.42% 0% 2904 0.1648 24.14 56.75 0% 0 0% 0 0% 0 0% 0%
20201112 57.66 58.15 57 57.25 -0.81% -0.37% 0% 4372 0.2512 34.26 57.46 0% 0 0% 0 0% 0 0% 0%
20201111 58.61 58.61 57.71 57.72 -0.98% -0.57% 0% 4977 0.2889 39.95 58.05 0% 0 0% 0 0% 0 0% 0%
20201110 58.1 58.77 57.7 58.29 0.47% -0.1% 0% 6954 0.4058 59.01 58.35 0% 0 0% 0 0% 0 0% 0%
20201109 56.81 58.26 56.81 58.02 2.13% 0.4% 0% 7389 0.427 64.29 57.79 0% 0 0% 0 0% 0 0% 0%
20201106 57.49 57.96 56.55 56.81 -1.37% -0.14% 0% 5941 0.338 52.02 56.89 0% 0 0% 0 0% 0 0% 0%
20201105 56.9 57.66 56.79 57.6 1.59% 0.61% 0% 5665 0.3243 48.36 57.25 0% 0 0% 0 0% 0 0% 0%
20201104 56.67 56.97 56.41 56.7 -0.09% 0.11% 0% 5185 0.2937 42.11 56.64 0% 0 0% 0 0% 0 0% 0%
20201103 56.19 56.95 55.8 56.75 1% 0.23% 0% 6826 0.3865 49.47 56.62 0% 0 0% 0 0% 0 0% 0%
20201102 59.75 59.75 55 56.19 -6.52% -1.58% 0% 14931 0.8524 102.19 57.09 0% 0 0% 0 0% 0 0% 0%
20201030 61.28 61.63 60.11 60.11 -1.64% -1.23% 0% 5641 0.3433 29.72 60.86 0% 0 0% 0 0% 0 0% 0%
20201029 60.88 61.29 60.61 61.11 -0.39% 0.1% 0% 3112 0.19 28.65 61.05 0% 0 0% 0 0% 0 0% 0%
20201028 61.5 61.6 60.88 61.35 0.23% 0.23% 0% 3542 0.2168 26.31 61.21 0% 0 0% 0 0% 0 0% 0%
20201027 60.92 61.4 60.65 61.21 -0.11% 0.2% 0% 3040 0.1857 19.91 61.09 0% 0 0% 0 0% 0 0% 0%
20201026 61 61.61 60.36 61.28 0.46% 0.38% 0% 4077 0.2489 24.29 61.05 0% 0 0% 0 0% 0 0% 0%
20201023 61.3 61.78 60.86 61 -0.64% -0.6% 0% 4791 0.294 25.5 61.37 0% 0 0% 0 0% 0 0% 0%
20201022 61.43 61.7 60.82 61.39 -0.07% 0.39% 0% 4453 0.2723 19.7 61.15 0% 0 0% 0 0% 0 0% 0%
20200909 65.35 65.35 64.31 64.33 -2.37% -0.69% 0% 14301 0.9264 54.48 64.78 0% 0 0% 0 0% 0 0% 0%
20200908 65.8 66.35 65.31 65.89 0.38% 0.2% 0% 10127 0.666 30.61 65.76 0% 0 0% 0 0% 0 0% 0%
20200907 66.63 67.07 65.56 65.64 -1.97% -0.77% 0% 13842 0.9156 41.08 66.15 0% 0 0% 0 0% 0 0% 0%
20200904 65.4 67.58 65.12 66.96 0.59% 0.36% 0% 14914 0.9951 45.12 66.72 0% 0 0% 0 0% 0 0% 0%
20200903 68.48 68.48 66.36 66.57 -3.09% -0.88% 0% 25802 1.7328 74.03 67.16 0% 0 0% 0 0% 0 0% 0%
20200902 69.88 70 68.51 68.69 -1.35% -0.19% 0% 19749 1.3592 56.44 68.82 0% 0 0% 0 0% 0 0% 0%
20200901 70.01 70.2 69.12 69.63 -0.73% 0.22% 0% 16686 1.1593 44.75 69.48 0% 0 0% 0 0% 0 0% 0%
20200831 69.9 71.7 69 70.14 -0.1% -0.13% 0% 23114 1.6234 56.91 70.23 0% 0 0% 0 0% 0 0% 0%
20200828 73.33 73.61 69.54 70.21 -4.62% -0.41% 0% 37971 2.6771 85.98 70.5 0% 0 0% 0 0% 0 0% 0%
20200827 75.95 76.99 72.84 73.61 -8.9% -1.14% 0% 47737 3.5544 110.22 74.46 0% 0 0% 0 0% 0 0% 0%
20200826 75.5 82.52 75.33 80.8 7.7% 1.23% 0% 70140 5.5983 178.58 79.82 0% 0 0% 0 0% 0 0% 0%
20200825 75.02 75.02 75.02 75.02 -9.99% 0% 0% 15791 1.1846 62.21 75.02 0% 0 0% 0 0% 0 0% 0%
20200824 92 92 83.35 83.35 -10% -4.26% 0% 8941 0.7784 29.68 87.06 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