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. 605188
    4. 返回上一页 刷新
股票代码（例：sh605188）       553条   (进入股票专站) 股票成本分析
相关股票: 东方盛虹  芒果超媒  小商品城  海南机场  藏格矿业  越秀资本  建发股份  永辉超市  豫园股份  物产中大  ST大集  居然之家  王府井  创新新材  百联股份  辽宁成大  美凯龙  中国医药  中化国际  ST易购  厦门国贸  川能动力  国际医学  北京人力  重庆百货  金开新能  浙江东方  江苏国泰  农 产 品  深圳华强  中山公用  鹏都农牧  富森美  翠微股份  南京新百  五矿发展  苏美达  爱施德  华锡有色  华致酒行  深 赛 格  南极电商  深粮控股  
相关股吧: 000301股吧 300413股吧 600415股吧 600515股吧 000408股吧 000987股吧 600153股吧 601933股吧 600655股吧 600704股吧 000564股吧 000785股吧 600859股吧 600361股吧 600827股吧 600739股吧 601828股吧 600056股吧 600500股吧 002024股吧 600755股吧 000155股吧 000516股吧 600861股吧 600729股吧 600821股吧 600120股吧 002091股吧 000061股吧 000062股吧 000685股吧 002505股吧 002818股吧 603123股吧 600682股吧 600058股吧 600710股吧 002416股吧 600301股吧 300755股吧 000058股吧 002127股吧 000019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 9.12 9.17 8.97 9 -0.11% -0.55% 0% 46612 0.4218 63.21 9.05 0% 0 0% 0 0% 0 0% 0%
20230927 8.93 9.19 8.87 9.01 -0.22% -0.66% 0% 59712 0.5414 78.82 9.07 0% 0 0% 0 0% 0 0% 0%
20230926 8.85 9.15 8.85 9.03 0.89% -0.22% 0% 63096 0.5708 82.18 9.05 0% 0 0% 0 0% 0 0% 0%
20230925 8.95 9.15 8.85 8.95 0.56% -0.22% 0% 57751 0.5178 74.93 8.97 0% 0 0% 0 0% 0 0% 0%
20230922 8.72 8.91 8.71 8.9 1.37% 0.68% 0% 46034 0.407 54.93 8.84 0% 0 0% 0 0% 0 0% 0%
20230921 8.79 8.92 8.74 8.78 -0.79% -0.34% 0% 45929 0.4047 46.64 8.81 0% 0 0% 0 0% 0 0% 0%
20230920 8.73 9.07 8.73 8.85 -0.67% -0.9% 0% 49378 0.4407 42.25 8.93 0% 0 0% 0 0% 0 0% 0%
20230919 9 9.18 8.9 8.91 -2.09% -1.11% 0% 60702 0.5471 49.43 9.01 0% 0 0% 0 0% 0 0% 0%
20230918 8.69 9.17 8.62 9.1 4.6% 1.22% 0% 103997 0.9354 76.78 8.99 0% 0 0% 0 0% 0 0% 0%
20230915 8.66 8.83 8.66 8.7 0.46% -0.34% 0% 44370 0.3875 28.84 8.73 0% 0 0% 0 0% 0 0% 0%
20230914 8.86 8.9 8.66 8.66 -2.91% -0.92% 0% 73635 0.6439 46.59 8.74 0% 0 0% 0 0% 0 0% 0%
20230913 9.05 9.15 8.85 8.92 -1.44% -0.89% 0% 74141 0.667 49.08 9 0% 0 0% 0 0% 0 0% 0%
20230912 9.16 9.24 9.05 9.05 -2.16% -0.66% 0% 67488 0.6146 45.62 9.11 0% 0 0% 0 0% 0 0% 0%
20230911 9.09 9.26 8.77 9.25 -0.11% 2.44% 0% 113176 1.0225 75.86 9.03 0% 0 0% 0 0% 0 0% 0%
20230908 9.89 9.9 9.2 9.26 -9.39% -2.22% 0% 189096 1.7912 135.83 9.47 0% 0 0% 0 0% 0 0% 0%
20230907 9.83 10.48 9.62 10.22 3.65% 1.39% 0% 228875 2.3064 194.14 10.08 0% 0 0% 0 0% 0 0% 0%
20230906 10.09 10.25 9.81 9.86 -4.18% -1.2% 0% 136668 1.3639 136.17 9.98 0% 0 0% 0 0% 0 0% 0%
20230905 10.02 10.29 9.86 10.29 1.78% 1.58% 0% 183721 1.8603 201.8 10.13 0% 0 0% 0 0% 0 0% 0%
20230904 10.5 10.5 10.05 10.11 -1.46% -0.79% 0% 214694 2.1871 267.39 10.19 0% 0 0% 0 0% 0 0% 0%
20230901 9.44 10.26 9.44 10.26 9.97% 1.58% 0% 76943 0.7772 119.51 10.1 0% 0 0% 0 0% 0 0% 0%
20230831 9.49 9.5 9.3 9.33 -1.79% -0.43% 0% 38923 0.3646 55.36 9.37 0% 0 0% 0 0% 0 0% 0%
20230830 9.7 9.75 9.39 9.5 -1.25% -0.21% 0% 56712 0.5399 73.74 9.52 0% 0 0% 0 0% 0 0% 0%
20230829 9.41 9.65 9.28 9.62 2.78% 1.05% 0% 61309 0.5837 77.18 9.52 0% 0 0% 0 0% 0 0% 0%
20230828 9.5 9.66 9.3 9.36 2.52% -1.37% 0% 81377 0.7721 89.72 9.49 0% 0 0% 0 0% 0 0% 0%
20230825 9.46 9.46 9.07 9.13 -2.87% -0.44% 0% 53487 0.4907 52.73 9.17 0% 0 0% 0 0% 0 0% 0%
20230824 9.44 9.51 9.3 9.4 0.21% -0.11% 0% 46288 0.4354 44.3 9.41 0% 0 0% 0 0% 0 0% 0%
20230823 9.66 9.75 9.35 9.38 -3.79% -1.05% 0% 61487 0.5829 55.41 9.48 0% 0 0% 0 0% 0 0% 0%
20230822 9.72 9.8 9.5 9.75 0.21% 1.04% 0% 82038 0.7919 71.35 9.65 0% 0 0% 0 0% 0 0% 0%
20230821 9.85 9.92 9.72 9.73 -0.1% -0.92% 0% 51091 0.5019 41.42 9.82 0% 0 0% 0 0% 0 0% 0%
20230818 10.05 10.15 9.72 9.74 -4.23% -1.52% 0% 85133 0.8417 59.96 9.89 0% 0 0% 0 0% 0 0% 0%
20230817 9.95 10.18 9.9 10.17 2.62% 0.99% 0% 112271 1.1306 70.54 10.07 0% 0 0% 0 0% 0 0% 0%
20230816 10.1 10.18 9.85 9.91 -3.69% -0.5% 0% 114520 1.1403 61.24 9.96 0% 0 0% 0 0% 0 0% 0%
20230815 10.05 10.59 9.98 10.29 2.59% 0% 0% 160964 1.6556 76.51 10.29 0% 0 0% 0 0% 0 0% 0%
20230814 9.78 10.17 9.72 10.03 0.7% 0% 0% 103680 1.0402 42.51 10.03 0% 0 0% 0 0% 0 0% 0%
20230811 10.25 10.29 9.9 9.96 -3.11% -1.09% 0% 94093 0.9477 33.7 10.07 0% 0 0% 0 0% 0 0% 0%
20230810 10.31 10.43 10.19 10.28 -0.58% -0.29% 0% 107698 1.1106 36.18 10.31 0% 0 0% 0 0% 0 0% 0%
20230809 10.64 10.66 10.31 10.34 -1.99% -0.96% 0% 107469 1.1222 31.86 10.44 0% 0 0% 0 0% 0 0% 0%
20230808 11 11.05 10.46 10.55 -3.65% -1.22% 0% 168214 1.7972 44.87 10.68 0% 0 0% 0 0% 0 0% 0%
20230807 11.22 11.33 10.93 10.95 -5.77% -1.26% 0% 214417 2.3772 55.61 11.09 0% 0 0% 0 0% 0 0% 0%
20230804 12 12.3 11.61 11.62 -4.6% -2.35% 0% 239103 2.8457 63.74 11.9 0% 0 0% 0 0% 0 0% 0%
20230803 11.78 12.36 11.31 12.18 0.33% 2.44% 0% 310326 3.6892 87.3 11.89 0% 0 0% 0 0% 0 0% 0%
20230802 11.6 12.66 11.35 12.14 4.03% 0.66% 0% 342601 4.1329 100.84 12.06 0% 0 0% 0 0% 0 0% 0%
20230801 12 12.86 11.45 11.67 -5.58% -3.39% 0% 369605 4.4666 115.34 12.08 0% 0 0% 0 0% 0 0% 0%
20230731 11.08 12.36 10.62 12.36 9.96% 6.55% 0% 397349 4.6091 130.72 11.6 0% 0 0% 0 0% 0 0% 0%
20230728 11.45 12.06 10.87 11.24 -2.94% -3.02% 0% 376292 4.3618 139.27 11.59 0% 0 0% 0 0% 0 0% 0%
20230727 11.4 13.15 11.29 11.58 -5.47% -2.69% 0% 473426 5.6328 199.57 11.9 0% 0 0% 0 0% 0 0% 0%
20230726 10.1 12.25 10.03 12.25 9.96% 12.39% 0% 465247 5.0718 214.78 10.9 0% 0 0% 0 0% 0 0% 0%
20230725 9.79 11.14 9.79 11.14 9.97% 2.77% 0% 411111 4.4574 221.56 10.84 0% 0 0% 0 0% 0 0% 0%
20230724 10.13 11.23 10.13 10.13 -10.04% -3.06% 0% 409433 4.28 251.15 10.45 0% 0 0% 0 0% 0 0% 0%
20230721 11.26 11.26 11.26 11.26 9.96% 0% 0% 43351 0.4881 32.1 11.26 0% 0 0% 0 0% 0 0% 0%
20230720 9.29 10.24 9.29 10.24 9.99% 1.39% 0% 243699 2.4603 152.94 10.1 0% 0 0% 0 0% 0 0% 0%
20230719 8.82 9.5 8.82 9.31 3.22% -0.32% 0% 205672 1.9207 135.44 9.34 0% 0 0% 0 0% 0 0% 0%
20230718 8.8 9.09 8.62 9.02 2.5% 1.23% 0% 114068 1.0165 78.32 8.91 0% 0 0% 0 0% 0 0% 0%
20230717 8.66 8.81 8.36 8.8 1.5% 1.5% 0% 90346 0.7836 60.29 8.67 0% 0 0% 0 0% 0 0% 0%
20230714 9.13 9.17 8.66 8.67 -6.37% -1.37% 0% 135992 1.195 87.69 8.79 0% 0 0% 0 0% 0 0% 0%
20230713 9.36 9.51 9.13 9.26 -1.7% 0.22% 0% 101786 0.9404 71.9 9.24 0% 0 0% 0 0% 0 0% 0%
20230712 9.3 9.73 9.12 9.42 1.29% 0.64% 0% 156156 1.461 127.04 9.36 0% 0 0% 0 0% 0 0% 0%
20230711 9.36 9.37 9.1 9.3 -2.62% 0.65% 0% 146455 1.3533 114.71 9.24 0% 0 0% 0 0% 0 0% 0%
20230710 8.93 9.59 8.82 9.55 6.82% 2.69% 0% 257283 2.3921 232.05 9.3 0% 0 0% 0 0% 0 0% 0%
20230707 8.62 9.2 8.57 8.94 3.23% 0% 0% 149032 1.3321 147.53 8.94 0% 0 0% 0 0% 0 0% 0%
20230706 8.62 8.76 8.57 8.66 0% 0.12% 0% 58681 0.5073 48.57 8.65 0% 0 0% 0 0% 0 0% 0%
20230705 8.85 8.87 8.65 8.66 -2.91% -0.8% 0% 80021 0.6982 66.32 8.73 0% 0 0% 0 0% 0 0% 0%
20230704 8.9 8.99 8.81 8.92 -0.89% 0.56% 0% 112567 0.9988 73.25 8.87 0% 0 0% 0 0% 0 0% 0%
20230703 8.62 9 8.55 9 4.41% 2.16% 0% 153130 1.3488 89.08 8.81 0% 0 0% 0 0% 0 0% 0%
20230630 8.64 8.79 8.58 8.62 0.35% -0.58% 0% 70111 0.6076 33.04 8.67 0% 0 0% 0 0% 0 0% 0%
20230629 8.76 8.76 8.55 8.59 -0.69% -0.35% 0% 62545 0.5394 26.46 8.62 0% 0 0% 0 0% 0 0% 0%
20230628 8.75 8.82 8.48 8.65 -0.92% 0.35% 0% 76628 0.6606 29.67 8.62 0% 0 0% 0 0% 0 0% 0%
20230627 8.51 8.8 8.51 8.73 3.56% 0.58% 0% 116001 1.007 41.33 8.68 0% 0 0% 0 0% 0 0% 0%
20230626 8.8 8.82 8.33 8.43 -5.28% -0.94% 0% 130691 1.1121 40.16 8.51 0% 0 0% 0 0% 0 0% 0%
20230621 9.11 9.37 8.9 8.9 -4.2% -2.73% 0% 147599 1.3511 45.56 9.15 0% 0 0% 0 0% 0 0% 0%
20230620 9 9.36 8.75 9.29 2.31% 2.54% 0% 215082 1.949 64.63 9.06 0% 0 0% 0 0% 0 0% 0%
20230619 9.45 9.55 8.96 9.08 -3.92% -0.66% 0% 204889 1.8719 64.36 9.14 0% 0 0% 0 0% 0 0% 0%
20230616 9.6 9.9 9.21 9.45 -7.62% -1.05% 0% 258781 2.4711 91.17 9.55 0% 0 0% 0 0% 0 0% 0%
20230615 10.1 10.87 9.62 10.24 3.64% 0.39% 0% 437890 4.4668 180.9 10.2 0% 0 0% 0 0% 0 0% 0%
20230614 8.94 9.88 8.72 9.88 10.02% 4.55% 0% 248909 2.3524 116.16 9.45 0% 0 0% 0 0% 0 0% 0%
20230613 8.6 9.3 8.58 8.98 -0.11% 1.01% 0% 275176 2.4471 137.51 8.89 0% 0 0% 0 0% 0 0% 0%
20230612 8.52 9.55 8.52 8.99 -5.07% 1.93% 0% 311226 2.7452 176.89 8.82 0% 0 0% 0 0% 0 0% 0%
20230609 9.78 10.51 9.2 9.47 -3.47% -4.44% 0% 428168 4.2431 330.02 9.91 0% 0 0% 0 0% 0 0% 0%
20230608 8.92 9.81 8.51 9.81 9.98% 6.51% 0% 352461 3.2468 375.76 9.21 0% 0 0% 0 0% 0 0% 0%
20230607 7.95 8.92 7.8 8.92 9.99% 4.82% 0% 225162 1.9161 341.48 8.51 0% 0 0% 0 0% 0 0% 0%
20230606 7.8 8.52 7.75 8.11 3.84% 0.12% 0% 125111 1.0137 263.8 8.1 0% 0 0% 0 0% 0 0% 0%
20230605 7.68 7.83 7.63 7.81 1.56% 0.51% 0% 21550 0.1675 58.18 7.77 0% 0 0% 0 0% 0 0% 0%
20230602 7.5 7.71 7.5 7.69 1.72% 0.39% 0% 18942 0.1451 53.27 7.66 0% 0 0% 0 0% 0 0% 0%
20230601 7.47 7.58 7.32 7.56 1.2% 0.8% 0% 21091 0.1582 99.87 7.5 0% 0 0% 0 0% 0 0% 0%
20230531 7.51 7.56 7.44 7.47 -0.27% -0.27% 0% 14092 0.1056 69.68 7.49 0% 0 0% 0 0% 0 0% 0%
20230530 7.59 7.65 7.37 7.49 0.4% 0.4% 0% 18318 0.1366 50.77 7.46 0% 0 0% 0 0% 0 0% 0%
20230529 7.55 7.63 7.44 7.46 -1.19% -0.8% 0% 15828 0.119 46.36 7.52 0% 0 0% 0 0% 0 0% 0%
20230526 7.67 7.69 7.45 7.55 -0.66% 0.27% 0% 14233 0.1072 41.93 7.53 0% 0 0% 0 0% 0 0% 0%
20230525 7.62 7.65 7.49 7.6 0% 0.26% 0% 20782 0.1575 60.5 7.58 0% 0 0% 0 0% 0 0% 0%
20230524 7.72 7.72 7.59 7.6 -1.68% -0.52% 0% 16999 0.1298 48.08 7.64 0% 0 0% 0 0% 0 0% 0%
20230523 7.71 7.94 7.69 7.73 -0.39% -0.77% 0% 20892 0.1628 56.31 7.79 0% 0 0% 0 0% 0 0% 0%
20230522 7.84 7.87 7.74 7.76 -0.51% -0.26% 0% 11813 0.0919 30.69 7.78 0% 0 0% 0 0% 0 0% 0%
20230519 7.77 7.83 7.65 7.8 0.13% 0.65% 0% 13749 0.1066 32.91 7.75 0% 0 0% 0 0% 0 0% 0%
20230518 7.85 7.89 7.72 7.79 0.26% 0.39% 0% 14338 0.1113 31.99 7.76 0% 0 0% 0 0% 0 0% 0%
20230517 7.55 7.8 7.52 7.77 2.1% 0.39% 0% 22995 0.1779 46.08 7.74 0% 0 0% 0 0% 0 0% 0%
20230516 7.67 7.75 7.57 7.61 -0.91% -0.13% 0% 11954 0.0911 23.7 7.62 0% 0 0% 0 0% 0 0% 0%
20230515 7.75 7.75 7.53 7.68 -1.03% 0.92% 0% 16796 0.1278 30.55 7.61 0% 0 0% 0 0% 0 0% 0%
20230510 7.53 7.64 7.53 7.6 0.13% 0.26% 0% 14280 0.1083 25.89 7.58 0% 0 0% 0 0% 0 0% 0%
20230509 7.64 7.71 7.58 7.59 -0.65% -0.78% 0% 19727 0.1509 33.6 7.65 0% 0 0% 0 0% 0 0% 0%
20230508 7.7 7.71 7.58 7.64 -0.26% 0% 0% 20931 0.1599 35.23 7.64 0% 0 0% 0 0% 0 0% 0%
20230505 7.58 7.72 7.54 7.66 0.26% 0.39% 0% 28921 0.2206 50.88 7.63 0% 0 0% 0 0% 0 0% 0%
20230504 7.5 7.66 7.5 7.64 1.19% 0.39% 0% 28653 0.218 51.44 7.61 0% 0 0% 0 0% 0 0% 0%
20230428 7.33 7.55 7.3 7.55 2.44% 1.48% 0% 37057 0.2756 65.45 7.44 0% 0 0% 0 0% 0 0% 0%
20230427 7.15 7.43 7.11 7.37 3.8% 0.68% 0% 52555 0.3847 94.17 7.32 0% 0 0% 0 0% 0 0% 0%
20230426 6.85 7.12 6.81 7.1 3.65% 1.14% 0% 26856 0.1886 48.46 7.02 0% 0 0% 0 0% 0 0% 0%
20230425 6.95 6.98 6.72 6.85 -1.58% 0.29% 0% 27926 0.1906 47.95 6.83 0% 0 0% 0 0% 0 0% 0%
20230424 7.05 7.1 6.91 6.96 -1.28% -0.29% 0% 30777 0.2149 57.64 6.98 0% 0 0% 0 0% 0 0% 0%
20230421 7.22 7.3 7.04 7.05 -2.35% -1.4% 0% 20433 0.146 38.46 7.15 0% 0 0% 0 0% 0 0% 0%
20230420 7.35 7.35 7.17 7.22 -1.9% 0% 0% 19196 0.1386 37.58 7.22 0% 0 0% 0 0% 0 0% 0%
20230419 7.53 7.53 7.35 7.36 -1.87% -0.54% 0% 15835 0.1172 31.96 7.4 0% 0 0% 0 0% 0 0% 0%
20230418 7.65 7.69 7.45 7.5 -0.66% -0.53% 0% 14081 0.1062 26.98 7.54 0% 0 0% 0 0% 0 0% 0%
20230417 7.51 7.57 7.45 7.55 0% 0.53% 0% 13659 0.1026 23.83 7.51 0% 0 0% 0 0% 0 0% 0%
20230414 7.7 7.7 7.41 7.55 -1.44% 0.13% 0% 18672 0.1408 31.24 7.54 0% 0 0% 0 0% 0 0% 0%
20230413 7.5 7.66 7.5 7.66 1.59% 0.52% 0% 21342 0.1626 33.64 7.62 0% 0 0% 0 0% 0 0% 0%
20230412 7.45 7.55 7.45 7.54 1.34% 0.4% 0% 13278 0.0997 20.43 7.51 0% 0 0% 0 0% 0 0% 0%
20230411 7.51 7.52 7.4 7.44 -0.93% 0% 0% 14921 0.111 23.1 7.44 0% 0 0% 0 0% 0 0% 0%
20230410 7.73 7.73 7.45 7.51 -2.85% -0.79% 0% 27156 0.2057 43.08 7.57 0% 0 0% 0 0% 0 0% 0%
20230407 7.73 7.77 7.68 7.73 -0.39% -0.13% 0% 13479 0.1043 23.2 7.74 0% 0 0% 0 0% 0 0% 0%
20230406 7.73 7.84 7.65 7.76 0.39% 0.26% 0% 16209 0.1255 27.7 7.74 0% 0 0% 0 0% 0 0% 0%
20230404 7.82 7.86 7.7 7.73 -1.53% -0.39% 0% 20822 0.1616 36.84 7.76 0% 0 0% 0 0% 0 0% 0%
20230403 7.91 7.91 7.82 7.85 -1.51% -0.13% 0% 24162 0.1898 44.37 7.86 0% 0 0% 0 0% 0 0% 0%
20230331 7.93 8.11 7.81 7.97 -0.75% 0.38% 0% 46640 0.3705 92.3 7.94 0% 0 0% 0 0% 0 0% 0%
20230330 7.71 8.18 7.57 8.03 4.15% 1.77% 0% 57485 0.4536 123.99 7.89 0% 0 0% 0 0% 0 0% 0%
20230329 7.81 7.91 7.69 7.71 -1.66% -0.77% 0% 19804 0.1538 47.79 7.77 0% 0 0% 0 0% 0 0% 0%
20230328 7.83 7.95 7.78 7.84 0.51% -0.13% 0% 19271 0.1512 50.52 7.85 0% 0 0% 0 0% 0 0% 0%
20230327 7.88 7.94 7.76 7.8 -1.27% -0.13% 0% 13488 0.1054 34.75 7.81 0% 0 0% 0 0% 0 0% 0%
20230324 7.81 7.91 7.81 7.9 0.51% 0.38% 0% 13197 0.1038 31.1 7.87 0% 0 0% 0 0% 0 0% 0%
20230323 7.96 7.98 7.82 7.86 -1.01% -0.25% 0% 21519 0.1696 41.88 7.88 0% 0 0% 0 0% 0 0% 0%
20230322 7.98 7.99 7.85 7.94 0% 0.38% 0% 23243 0.1838 46.02 7.91 0% 0 0% 0 0% 0 0% 0%
20230321 7.69 7.94 7.68 7.94 3.25% 1.4% 0% 32528 0.2548 57.71 7.83 0% 0 0% 0 0% 0 0% 0%
20230320 7.86 7.87 7.69 7.69 -2.53% -0.65% 0% 25260 0.1956 39.45 7.74 0% 0 0% 0 0% 0 0% 0%
20230317 7.94 7.98 7.86 7.89 0% -0.25% 0% 21437 0.1696 26.85 7.91 0% 0 0% 0 0% 0 0% 0%
20230316 8.04 8.04 7.88 7.89 -2.35% -0.63% 0% 25614 0.2034 31.4 7.94 0% 0 0% 0 0% 0 0% 0%
20230315 8.02 8.14 8.01 8.08 0.75% -0.12% 0% 24044 0.1944 28.83 8.09 0% 0 0% 0 0% 0 0% 0%
20230314 8.29 8.3 7.94 8.02 -2.67% -0.62% 0% 40556 0.3273 46.93 8.07 0% 0 0% 0 0% 0 0% 0%
20230313 8.51 8.51 8.16 8.24 -2.83% -0.36% 0% 57533 0.4758 65.41 8.27 0% 0 0% 0 0% 0 0% 0%
20230310 8.58 8.61 8.43 8.48 -2.53% -0.35% 0% 63694 0.5422 70.94 8.51 0% 0 0% 0 0% 0 0% 0%
20230309 8.9 8.96 8.65 8.7 -1.92% -0.34% 0% 71276 0.6223 84.44 8.73 0% 0 0% 0 0% 0 0% 0%
20230308 8.88 9.11 8.77 8.87 -0.22% -0.11% 0% 72797 0.6467 93.07 8.88 0% 0 0% 0 0% 0 0% 0%
20230307 9.08 9.17 8.88 8.89 -3.16% -1.33% 0% 101992 0.9192 141 9.01 0% 0 0% 0 0% 0 0% 0%
20230306 8.72 9.56 8.69 9.18 5.64% 0.22% 0% 174517 1.5992 272.13 9.16 0% 0 0% 0 0% 0 0% 0%
20230303 8.74 8.76 8.56 8.69 0% 0.12% 0% 33985 0.295 65.91 8.68 0% 0 0% 0 0% 0 0% 0%
20230302 8.84 8.85 8.67 8.69 -1.7% -0.46% 0% 38198 0.3335 73.98 8.73 0% 0 0% 0 0% 0 0% 0%
20230301 8.86 8.89 8.74 8.84 -0.34% 0.68% 0% 49540 0.4351 94.61 8.78 0% 0 0% 0 0% 0 0% 0%
20230228 8.87 9.04 8.81 8.87 -0.56% -0.34% 0% 75391 0.6711 147.12 8.9 0% 0 0% 0 0% 0 0% 0%
20230227 8.6 8.93 8.48 8.92 3.96% 2.06% 0% 102102 0.8922 206.38 8.74 0% 0 0% 0 0% 0 0% 0%
20230224 8.51 8.58 8.36 8.58 0.82% 1.18% 0% 33177 0.2814 67.18 8.48 0% 0 0% 0 0% 0 0% 0%
20230223 8.48 8.53 8.41 8.51 0.12% 0.47% 0% 21792 0.1845 42.01 8.47 0% 0 0% 0 0% 0 0% 0%
20230222 8.56 8.56 8.43 8.5 -0.82% 0.24% 0% 24130 0.2047 43.36 8.48 0% 0 0% 0 0% 0 0% 0%
20230221 8.6 8.69 8.48 8.57 -0.12% 0.12% 0% 30394 0.2603 48.67 8.56 0% 0 0% 0 0% 0 0% 0%
20230220 8.65 8.66 8.48 8.58 0.35% 0.47% 0% 26359 0.2251 40.28 8.54 0% 0 0% 0 0% 0 0% 0%
20230217 8.55 8.74 8.53 8.55 0% -0.7% 0% 35883 0.309 54.34 8.61 0% 0 0% 0 0% 0 0% 0%
20230216 8.88 8.88 8.47 8.55 -2.95% -1.84% 0% 51734 0.4508 78.86 8.71 0% 0 0% 0 0% 0 0% 0%
20230215 8.89 8.93 8.74 8.81 -0.9% -0.23% 0% 42791 0.378 66.67 8.83 0% 0 0% 0 0% 0 0% 0%
20230214 8.99 9.01 8.88 8.89 -1.11% -0.67% 0% 40458 0.3619 63.53 8.95 0% 0 0% 0 0% 0 0% 0%
20230213 8.92 9.01 8.84 8.99 0.78% 0.56% 0% 71164 0.6361 113.71 8.94 0% 0 0% 0 0% 0 0% 0%
20230210 8.93 9 8.87 8.92 -0.11% -0.11% 0% 50372 0.4499 85.02 8.93 0% 0 0% 0 0% 0 0% 0%
20230209 8.9 9.01 8.85 8.93 -0.45% 0.22% 0% 57415 0.5117 101.74 8.91 0% 0 0% 0 0% 0 0% 0%
20230208 8.88 9.02 8.8 8.97 1.13% 0.22% 0% 92165 0.8252 168.27 8.95 0% 0 0% 0 0% 0 0% 0%
20230207 8.76 8.87 8.71 8.87 1.6% 0.91% 0% 59865 0.5261 123.83 8.79 0% 0 0% 0 0% 0 0% 0%
20230206 8.62 8.74 8.61 8.73 0.69% 0.34% 0% 34959 0.3043 75.05 8.7 0% 0 0% 0 0% 0 0% 0%
20230203 8.78 8.78 8.61 8.67 -1.48% -0.23% 0% 43790 0.3804 90.48 8.69 0% 0 0% 0 0% 0 0% 0%
20230202 8.73 8.84 8.63 8.8 1.03% 0.69% 0% 52975 0.463 110.77 8.74 0% 0 0% 0 0% 0 0% 0%
20230201 8.64 8.71 8.58 8.71 0.81% 0.69% 0% 44171 0.3823 87.79 8.65 0% 0 0% 0 0% 0 0% 0%
20230131 8.6 8.65 8.53 8.64 0.12% 0.58% 0% 35301 0.3034 61.01 8.59 0% 0 0% 0 0% 0 0% 0%
20230130 8.42 8.65 8.42 8.63 2.98% 0.58% 0% 51930 0.4454 83.04 8.58 0% 0 0% 0 0% 0 0% 0%
20230120 8.3 8.41 8.3 8.38 1.33% 0.24% 0% 26584 0.2222 39.57 8.36 0% 0 0% 0 0% 0 0% 0%
20230119 8.43 8.43 8.27 8.27 -2.59% -0.48% 0% 45998 0.3821 48.27 8.31 0% 0 0% 0 0% 0 0% 0%
20230118 8.53 8.57 8.46 8.49 -0.47% -0.12% 0% 23467 0.1995 24.74 8.5 0% 0 0% 0 0% 0 0% 0%
20230117 8.64 8.67 8.45 8.53 -1.5% -0.12% 0% 40896 0.3492 34.24 8.54 0% 0 0% 0 0% 0 0% 0%
20230116 8.54 8.66 8.49 8.66 2.12% 0.7% 0% 59069 0.5078 43.28 8.6 0% 0 0% 0 0% 0 0% 0%
20230113 8.52 8.57 8.4 8.48 -0.47% 0% 0% 45397 0.385 27.8 8.48 0% 0 0% 0 0% 0 0% 0%
20230112 8.73 8.78 8.45 8.52 -2.41% -0.47% 0% 81904 0.7012 47.25 8.56 0% 0 0% 0 0% 0 0% 0%
20230111 9.26 9.28 8.7 8.73 -6.53% -2.78% 0% 116221 1.0435 69.07 8.98 0% 0 0% 0 0% 0 0% 0%
20230110 9.26 9.34 9.11 9.34 0.97% 1.08% 0% 77569 0.7171 46.44 9.24 0% 0 0% 0 0% 0 0% 0%
20230109 9.42 9.43 9.21 9.25 -1.91% -0.32% 0% 74792 0.6943 44.33 9.28 0% 0 0% 0 0% 0 0% 0%
20230106 9.91 9.97 9.37 9.43 -5.61% -1.67% 0% 137302 1.3167 81.75 9.59 0% 0 0% 0 0% 0 0% 0%
20230105 10.34 10.35 9.94 9.99 -5.22% -1.38% 0% 158925 1.6104 99.48 10.13 0% 0 0% 0 0% 0 0% 0%
20230104 10.09 11.1 9.98 10.54 2.43% 1.35% 0% 225174 2.3428 144.57 10.4 0% 0 0% 0 0% 0 0% 0%
20230103 9.93 10.29 9.75 10.29 0.88% 3.52% 0% 185470 1.8432 123.64 9.94 0% 0 0% 0 0% 0 0% 0%
20221230 9.7 10.38 9.56 10.2 4.83% 0.99% 0% 258277 2.6085 168.9 10.1 0% 0 0% 0 0% 0 0% 0%
20221229 9.35 9.79 9.14 9.73 1.99% 1.88% 0% 143194 1.3681 100.95 9.55 0% 0 0% 0 0% 0 0% 0%
20221228 9.51 9.8 9.42 9.54 -2.25% -0.42% 0% 99840 0.9562 66.43 9.58 0% 0 0% 0 0% 0 0% 0%
20221227 9.6 9.89 9.36 9.76 2.31% 1.24% 0% 141219 1.3607 83.39 9.64 0% 0 0% 0 0% 0 0% 0%
20221226 9.39 9.6 9.3 9.54 1.71% 0.42% 0% 95166 0.9041 46.76 9.5 0% 0 0% 0 0% 0 0% 0%
20221223 9.35 9.56 9.1 9.38 -1.47% 0.43% 0% 121789 1.1378 54.22 9.34 0% 0 0% 0 0% 0 0% 0%
20221222 9.79 9.82 9.3 9.52 -3.84% -0.52% 0% 146936 1.4064 61.51 9.57 0% 0 0% 0 0% 0 0% 0%
20221221 9.53 9.93 9.3 9.9 5.1% 1.85% 0% 180955 1.7583 75.35 9.72 0% 0 0% 0 0% 0 0% 0%
20221220 9.7 9.75 9.2 9.42 -1.57% -0.32% 0% 109001 1.0296 43.87 9.45 0% 0 0% 0 0% 0 0% 0%
20221219 10 10.15 9.49 9.57 -2.94% -1.14% 0% 138526 1.3406 56.27 9.68 0% 0 0% 0 0% 0 0% 0%
20221216 9.86 10.15 9.79 9.86 1.65% -0.7% 0% 180407 1.7912 78.26 9.93 0% 0 0% 0 0% 0 0% 0%
20221215 9.75 10.2 9.7 9.7 -1.42% -2.51% 0% 219501 2.1836 101.38 9.95 0% 0 0% 0 0% 0 0% 0%
20221214 10.07 10.25 9.67 9.84 -5.66% -1.2% 0% 285481 2.8445 139.34 9.96 0% 0 0% 0 0% 0 0% 0%
20221213 10.17 11.25 9.91 10.43 1.96% -1.7% 0% 408495 4.3338 249.38 10.61 0% 0 0% 0 0% 0 0% 0%
20221212 9.32 10.23 9.32 10.23 10% 3.65% 0% 246176 2.4287 179.5 9.87 0% 0 0% 0 0% 0 0% 0%
20221209 9.97 10.3 9.11 9.3 -4.32% -2.21% 0% 307894 2.9268 260.53 9.51 0% 0 0% 0 0% 0 0% 0%
20221208 8.97 9.72 8.84 9.72 9.95% 2.42% 0% 191665 1.8195 211.28 9.49 0% 0 0% 0 0% 0 0% 0%
20221207 8.58 9.32 8.58 8.84 1.14% -0.67% 0% 198203 1.7636 250.11 8.9 0% 0 0% 0 0% 0 0% 0%
20221206 8.27 8.78 8.22 8.74 5.05% 1.75% 0% 147971 1.2718 220.52 8.59 0% 0 0% 0 0% 0 0% 0%
20221205 8.46 8.46 8.27 8.32 -0.48% -0.36% 0% 43869 0.3662 72.12 8.35 0% 0 0% 0 0% 0 0% 0%
20221202 8.28 8.49 8.24 8.36 1.21% -0.12% 0% 52796 0.4418 82.36 8.37 0% 0 0% 0 0% 0 0% 0%
20221201 8.29 8.39 8.19 8.26 1.1% -0.48% 0% 59158 0.4913 83.35 8.3 0% 0 0% 0 0% 0 0% 0%
20221130 8.17 8.29 8.1 8.17 -0.73% 0% 0% 40775 0.3333 53.32 8.17 0% 0 0% 0 0% 0 0% 0%
20221129 8.04 8.25 8 8.23 2.24% 0.61% 0% 53366 0.4364 64.16 8.18 0% 0 0% 0 0% 0 0% 0%
20221128 7.81 8.06 7.77 8.05 1.39% 1.26% 0% 34291 0.2727 37.78 7.95 0% 0 0% 0 0% 0 0% 0%
20221125 8.11 8.15 7.89 7.94 -2.58% -0.63% 0% 49634 0.3965 50.78 7.99 0% 0 0% 0 0% 0 0% 0%
20221124 8.08 8.2 8.03 8.15 0.74% 0.25% 0% 38966 0.3167 35.27 8.13 0% 0 0% 0 0% 0 0% 0%
20221123 8.33 8.33 7.97 8.09 -3.46% 0% 0% 73089 0.5913 56.43 8.09 0% 0 0% 0 0% 0 0% 0%
20221122 8.51 8.59 8.21 8.38 -0.83% 0.24% 0% 80108 0.6697 62.66 8.36 0% 0 0% 0 0% 0 0% 0%
20221121 8.5 8.59 8.44 8.45 -2.65% -0.47% 0% 78453 0.6662 59.74 8.49 0% 0 0% 0 0% 0 0% 0%
20221118 8.85 8.91 8.67 8.68 -2.8% -0.8% 0% 99010 0.8668 72.45 8.75 0% 0 0% 0 0% 0 0% 0%
20221117 8.93 9.14 8.8 8.93 -0.78% 0% 0% 91947 0.8212 66.03 8.93 0% 0 0% 0 0% 0 0% 0%
20221116 8.98 9.22 8.89 9 -0.55% -0.55% 0% 97258 0.8801 66.66 9.05 0% 0 0% 0 0% 0 0% 0%
20221115 8.82 9.08 8.82 9.05 1.23% 1.12% 0% 103365 0.9253 68.15 8.95 0% 0 0% 0 0% 0 0% 0%
20221114 9.11 9.11 8.82 8.94 -1.97% 0.11% 0% 92726 0.8278 58.32 8.93 0% 0 0% 0 0% 0 0% 0%
20221111 9.3 9.33 8.95 9.12 0.22% 0.22% 0% 166728 1.5179 102.28 9.1 0% 0 0% 0 0% 0 0% 0%
20221110 8.7 9.29 8.55 9.1 4.6% 1.34% 0% 191513 1.7206 111.58 8.98 0% 0 0% 0 0% 0 0% 0%
20221109 8.75 8.9 8.69 8.7 -1.81% -0.8% 0% 86685 0.7603 48.61 8.77 0% 0 0% 0 0% 0 0% 0%
20221108 9.01 9.08 8.75 8.86 -3.17% -0.67% 0% 122360 1.0913 58.76 8.92 0% 0 0% 0 0% 0 0% 0%
20221107 8.85 9.2 8.7 9.15 3.27% 2.35% 0% 165994 1.4837 79.67 8.94 0% 0 0% 0 0% 0 0% 0%
20221104 9.08 9.08 8.7 8.86 -0.56% 0.11% 0% 159300 1.4103 75.93 8.85 0% 0 0% 0 0% 0 0% 0%
20221103 8.63 8.97 8.62 8.91 3.01% 0.91% 0% 179316 1.5839 84.1 8.83 0% 0 0% 0 0% 0 0% 0%
20221102 8.55 8.74 8.5 8.65 -0.92% 0.23% 0% 145198 1.2524 68.96 8.63 0% 0 0% 0 0% 0 0% 0%
20221101 8.3 8.75 8.08 8.73 3.31% 3.93% 0% 182341 1.5317 86.09 8.4 0% 0 0% 0 0% 0 0% 0%
20221031 8.59 8.6 8.2 8.45 -2.65% 0.96% 0% 177431 1.4846 86.31 8.37 0% 0 0% 0 0% 0 0% 0%
20221028 8.66 9.26 8.6 8.68 0.93% -2.47% 0% 235494 2.0967 123.01 8.9 0% 0 0% 0 0% 0 0% 0%
20221027 8.85 9.07 8.57 8.6 -5.29% -1.49% 0% 222769 1.9444 120.19 8.73 0% 0 0% 0 0% 0 0% 0%
20221026 9.25 9.79 8.93 9.08 2.02% -3.09% 0% 385765 3.616 236.12 9.37 0% 0 0% 0 0% 0 0% 0%
20221025 8.12 8.9 8.12 8.9 10.01% 1.14% 0% 114469 1.0075 80.21 8.8 0% 0 0% 0 0% 0 0% 0%
20221024 8.49 8.68 7.99 8.09 -4.6% -3% 0% 148589 1.2398 100.58 8.34 0% 0 0% 0 0% 0 0% 0%
20221021 8.15 8.92 8.07 8.48 4.56% -0.47% 0% 186713 1.5911 130.29 8.52 0% 0 0% 0 0% 0 0% 0%
20221020 8.21 8.37 7.92 8.11 -2.17% -0.25% 0% 101960 0.8292 72.75 8.13 0% 0 0% 0 0% 0 0% 0%
20221019 8.33 8.41 8.05 8.29 -2.13% 0.85% 0% 100760 0.8281 72.76 8.22 0% 0 0% 0 0% 0 0% 0%
20221018 8.58 8.71 8.35 8.47 -1.97% 0% 0% 108279 0.9167 77.79 8.47 0% 0 0% 0 0% 0 0% 0%
20221017 8.27 8.74 8.16 8.64 2.61% 2.13% 0% 144676 1.2235 95.43 8.46 0% 0 0% 0 0% 0 0% 0%
20220720 7.59 7.61 7.49 7.56 -0.53% 0.27% 0% 15663 0.1181 65.85 7.54 0% 0 0% 0 0% 0 0% 0%
20220719 7.49 7.66 7.43 7.6 1.74% 0.53% 0% 19398 0.1466 82.01 7.56 0% 0 0% 0 0% 0 0% 0%
20220718 7.23 7.51 7.22 7.47 2.61% 0.4% 0% 22627 0.1683 95.5 7.44 0% 0 0% 0 0% 0 0% 0%
20220715 7.38 7.45 7.18 7.28 -1.49% 0.28% 0% 19784 0.1437 83.96 7.26 0% 0 0% 0 0% 0 0% 0%
20220714 7.37 7.44 7.31 7.39 0.27% 0.14% 0% 13925 0.1028 59.81 7.38 0% 0 0% 0 0% 0 0% 0%
20220713 7.3 7.4 7.23 7.37 0.68% 0.14% 0% 10608 0.0781 43.4 7.36 0% 0 0% 0 0% 0 0% 0%
20220712 7.41 7.42 7.27 7.32 -1.61% -0.27% 0% 21244 0.1559 83.6 7.34 0% 0 0% 0 0% 0 0% 0%
20220711 7.29 7.44 7.21 7.44 1.64% 1.36% 0% 22521 0.1653 89.5 7.34 0% 0 0% 0 0% 0 0% 0%
20220708 7.37 7.4 7.29 7.32 -1.08% -0.14% 0% 18875 0.1383 72.9 7.33 0% 0 0% 0 0% 0 0% 0%
20220707 7.16 7.43 7.15 7.4 2.92% 0.54% 0% 42511 0.3128 169.09 7.36 0% 0 0% 0 0% 0 0% 0%
20220706 7.15 7.2 7.08 7.19 0.56% 0.42% 0% 20822 0.1491 90.31 7.16 0% 0 0% 0 0% 0 0% 0%
20220705 7.2 7.22 7.08 7.15 -0.83% -0.14% 0% 18083 0.1294 79.61 7.16 0% 0 0% 0 0% 0 0% 0%
20220704 7.24 7.24 7.14 7.21 -0.41% 0.42% 0% 14577 0.1046 61.83 7.18 0% 0 0% 0 0% 0 0% 0%
20220701 7.19 7.28 7.14 7.24 0% 0.42% 0% 19785 0.1426 85.15 7.21 0% 0 0% 0 0% 0 0% 0%
20220630 7.15 7.31 7.15 7.24 1.4% 0% 0% 23632 0.171 103.13 7.24 0% 0 0% 0 0% 0 0% 0%
20220629 7.23 7.29 7.13 7.14 -0.7% -0.83% 0% 17942 0.1292 78.21 7.2 0% 0 0% 0 0% 0 0% 0%
20220628 7.11 7.22 7.04 7.19 1.55% 0.56% 0% 19274 0.1379 81.41 7.15 0% 0 0% 0 0% 0 0% 0%
20220627 7.13 7.18 7.06 7.08 0.14% -0.42% 0% 26990 0.1919 113.65 7.11 0% 0 0% 0 0% 0 0% 0%
20220624 7.02 7.1 7 7.07 0.71% 0.14% 0% 11886 0.0839 51.31 7.06 0% 0 0% 0 0% 0 0% 0%
20220623 6.99 7.06 6.91 7.05 1.29% 0.86% 0% 14063 0.0983 59.16 6.99 0% 0 0% 0 0% 0 0% 0%
20220622 7.15 7.15 6.95 6.96 -2.25% -1% 0% 15681 0.1103 65.5 7.03 0% 0 0% 0 0% 0 0% 0%
20220621 7.15 7.18 7.05 7.12 -0.42% 0.14% 0% 24695 0.1756 99.07 7.11 0% 0 0% 0 0% 0 0% 0%
20220620 7.11 7.16 7.1 7.15 0.56% 0.28% 0% 12888 0.0919 53.25 7.13 0% 0 0% 0 0% 0 0% 0%
20220617 7.16 7.16 6.98 7.11 -0.7% 0.42% 0% 17696 0.1252 67.6 7.08 0% 0 0% 0 0% 0 0% 0%
20220616 7.16 7.21 7.03 7.16 0.7% 0.14% 0% 20047 0.1434 73.56 7.15 0% 0 0% 0 0% 0 0% 0%
20220615 7.17 7.22 7.09 7.11 0% -0.56% 0% 19257 0.1376 68.45 7.15 0% 0 0% 0 0% 0 0% 0%
20220614 7.1 7.13 6.93 7.11 -0.42% 0.99% 0% 19170 0.1349 67.52 7.04 0% 0 0% 0 0% 0 0% 0%
20220613 7.16 7.21 7.05 7.14 -0.7% 0.14% 0% 20305 0.1447 70 7.13 0% 0 0% 0 0% 0 0% 0%
20220610 7.2 7.31 7.12 7.19 -0.14% -0.28% 0% 15704 0.1133 52.23 7.21 0% 0 0% 0 0% 0 0% 0%
20220609 7.36 7.4 7.15 7.2 -2.44% -0.69% 0% 16988 0.1232 56.81 7.25 0% 0 0% 0 0% 0 0% 0%
20220608 7.51 7.51 7.23 7.38 -1.07% 0.27% 0% 21326 0.157 72.3 7.36 0% 0 0% 0 0% 0 0% 0%
20220607 7.55 7.58 7.39 7.46 -1.58% -0.13% 0% 19831 0.1481 67.91 7.47 0% 0 0% 0 0% 0 0% 0%
20220606 7.58 7.63 7.47 7.58 0.26% 0.53% 0% 27732 0.2092 96.59 7.54 0% 0 0% 0 0% 0 0% 0%
20220602 7.44 7.57 7.27 7.56 1.75% 1.48% 0% 30972 0.2308 107.88 7.45 0% 0 0% 0 0% 0 0% 0%
20220601 7.31 7.45 7.24 7.43 2.06% 0.54% 0% 29873 0.2208 105.42 7.39 0% 0 0% 0 0% 0 0% 0%
20220531 7.28 7.33 7.15 7.28 0.55% 0.55% 0% 23806 0.1723 81.66 7.24 0% 0 0% 0 0% 0 0% 0%
20220530 7.24 7.36 7.2 7.24 0.14% -0.28% 0% 29986 0.2177 101.1 7.26 0% 0 0% 0 0% 0 0% 0%
20220527 7.05 7.28 7.02 7.23 2.41% 0.84% 0% 38138 0.2734 125.96 7.17 0% 0 0% 0 0% 0 0% 0%
20220526 7.1 7.16 6.92 7.06 0.43% 0.14% 0% 18022 0.127 57.22 7.05 0% 0 0% 0 0% 0 0% 0%
20220525 6.87 7.05 6.82 7.03 2.33% 0.57% 0% 19893 0.139 58.47 6.99 0% 0 0% 0 0% 0 0% 0%
20220524 7.26 7.26 6.85 6.87 -5.37% -2.14% 0% 31341 0.22 83.58 7.02 0% 0 0% 0 0% 0 0% 0%
20220523 7.21 7.28 7.16 7.26 0.55% 0.41% 0% 19601 0.1418 52.22 7.23 0% 0 0% 0 0% 0 0% 0%
20220520 7.39 7.39 7.19 7.22 -1.63% -0.69% 0% 27876 0.2026 68.72 7.27 0% 0 0% 0 0% 0 0% 0%
20220519 7.36 7.39 7 7.34 -1.34% 0.41% 0% 26700 0.1952 62.26 7.31 0% 0 0% 0 0% 0 0% 0%
20220518 7.3 7.58 7.25 7.44 2.62% -0.27% 0% 34258 0.2555 75.54 7.46 0% 0 0% 0 0% 0 0% 0%
20220517 7.58 7.58 7.23 7.25 -3.85% -1.23% 0% 28606 0.2101 56.65 7.34 0% 0 0% 0 0% 0 0% 0%
20220516 7.46 7.56 7.28 7.54 2.45% 0.8% 0% 30323 0.2267 56.39 7.48 0% 0 0% 0 0% 0 0% 0%
20220513 7.44 7.63 7.36 7.36 0.14% -1.6% 0% 41566 0.311 66.86 7.48 0% 0 0% 0 0% 0 0% 0%
20220512 7.1 7.38 7.08 7.35 2.65% 1.1% 0% 37437 0.2723 51.86 7.27 0% 0 0% 0 0% 0 0% 0%
20220511 7.15 7.3 7.14 7.16 0.28% -0.69% 0% 50376 0.363 63.91 7.21 0% 0 0% 0 0% 0 0% 0%
20220510 7.23 7.27 7.07 7.14 -1.24% -0.14% 0% 41425 0.296 41.7 7.15 0% 0 0% 0 0% 0 0% 0%
20220509 6.99 7.32 6.99 7.23 3.73% 0.28% 0% 49192 0.3548 44.39 7.21 0% 0 0% 0 0% 0 0% 0%
20220506 6.78 7.05 6.76 6.97 0.29% 0.29% 0% 50281 0.3494 36.96 6.95 0% 0 0% 0 0% 0 0% 0%
20220505 6.77 7.1 6.7 6.95 2.21% 0.72% 0% 60692 0.4189 41.67 6.9 0% 0 0% 0 0% 0 0% 0%
20220429 6.5 6.96 6.47 6.8 4.62% 0.89% 0% 83781 0.5645 51.65 6.74 0% 0 0% 0 0% 0 0% 0%
20220428 6.63 6.95 6.4 6.5 -2.55% -1.66% 0% 79189 0.5234 44.78 6.61 0% 0 0% 0 0% 0 0% 0%
20220427 6.65 6.93 6.59 6.67 -8.88% 0% 0% 127688 0.8511 67.6 6.67 0% 0 0% 0 0% 0 0% 0%
20220426 7.9 8.07 7.32 7.32 -9.96% -3.68% 0% 120294 0.9144 72.23 7.6 0% 0 0% 0 0% 0 0% 0%
20220425 8.46 8.49 8.13 8.13 -9.97% -0.97% 0% 85965 0.7056 54.61 8.21 0% 0 0% 0 0% 0 0% 0%
20220422 8.58 9.22 8.41 9.03 3.44% 1.92% 0% 204582 1.8122 141.62 8.86 0% 0 0% 0 0% 0 0% 0%
20220421 8.66 8.73 8.26 8.73 -1.24% 3.31% 0% 140664 1.1889 107.01 8.45 0% 0 0% 0 0% 0 0% 0%
20220420 8.34 9.3 8.2 8.84 4.49% -0.23% 0% 204560 1.8134 179.95 8.86 0% 0 0% 0 0% 0 0% 0%
20220419 8.31 8.47 8 8.46 0% 2.55% 0% 117531 0.9695 115.31 8.25 0% 0 0% 0 0% 0 0% 0%
20220418 8.06 8.88 8 8.46 3.68% 0% 0% 154993 1.3105 173.84 8.46 0% 0 0% 0 0% 0 0% 0%
20220415 8.4 8.98 8.07 8.16 -4.56% -4.56% 0% 156208 1.3355 211.76 8.55 0% 0 0% 0 0% 0 0% 0%
20220414 8.21 8.98 8.04 8.55 4.78% 0% 0% 164799 1.4095 279.74 8.55 0% 0 0% 0 0% 0 0% 0%
20220413 8.46 8.48 8.05 8.16 -3.66% -0.97% 0% 110771 0.9129 246.73 8.24 0% 0 0% 0 0% 0 0% 0%
20220412 7.8 8.56 7.63 8.47 7.22% 3.93% 0% 143164 1.1674 406.41 8.15 0% 0 0% 0 0% 0 0% 0%
20220411 7.72 8.18 7.69 7.9 3.13% -1% 0% 73233 0.5844 327.87 7.98 0% 0 0% 0 0% 0 0% 0%
20220408 7.73 7.83 7.62 7.66 -1.03% -0.65% 0% 15394 0.1187 90.98 7.71 0% 0 0% 0 0% 0 0% 0%
20220407 7.81 7.95 7.73 7.74 -1.15% -1.15% 0% 20558 0.1609 124.96 7.83 0% 0 0% 0 0% 0 0% 0%
20220401 7.59 7.75 7.51 7.68 1.59% 0.52% 0% 21559 0.1647 121.95 7.64 0% 0 0% 0 0% 0 0% 0%
20220331 7.56 7.69 7.5 7.56 0% -0.53% 0% 12484 0.0949 73.26 7.6 0% 0 0% 0 0% 0 0% 0%
20220330 7.57 7.57 7.49 7.56 0.53% 0.4% 0% 11157 0.084 61.07 7.53 0% 0 0% 0 0% 0 0% 0%
20220329 7.65 7.66 7.47 7.52 -1.57% -0.66% 0% 9768 0.0739 52.06 7.57 0% 0 0% 0 0% 0 0% 0%
20220328 7.65 7.68 7.45 7.64 -0.13% 0.92% 0% 12218 0.0925 60.25 7.57 0% 0 0% 0 0% 0 0% 0%
20220325 7.59 7.67 7.51 7.65 1.46% 0.53% 0% 13688 0.1042 66.57 7.61 0% 0 0% 0 0% 0 0% 0%
20220324 7.58 7.65 7.52 7.54 -1.44% -0.53% 0% 11573 0.0877 52.94 7.58 0% 0 0% 0 0% 0 0% 0%
20220323 7.7 7.72 7.59 7.65 -0.39% 0% 0% 13649 0.1044 59.65 7.65 0% 0 0% 0 0% 0 0% 0%
20220322 7.63 7.71 7.58 7.68 0.13% 0.39% 0% 12128 0.0928 49.49 7.65 0% 0 0% 0 0% 0 0% 0%
20220321 7.52 7.71 7.52 7.67 1.99% 0.52% 0% 27380 0.2089 111.17 7.63 0% 0 0% 0 0% 0 0% 0%
20220318 7.41 7.56 7.35 7.52 1.48% 0.4% 0% 13902 0.1041 57.99 7.49 0% 0 0% 0 0% 0 0% 0%
20220317 7.49 7.57 7.4 7.41 0.41% -1.2% 0% 23607 0.177 97.94 7.5 0% 0 0% 0 0% 0 0% 0%
20220316 7.32 7.39 7.13 7.38 1.93% 1.1% 0% 17117 0.1249 71.23 7.3 0% 0 0% 0 0% 0 0% 0%
20220315 7.56 7.56 7.21 7.24 -4.36% -1.63% 0% 24221 0.1783 101.96 7.36 0% 0 0% 0 0% 0 0% 0%
20220311 7.67 7.74 7.48 7.72 0.65% 1.45% 0% 13697 0.1042 60.42 7.61 0% 0 0% 0 0% 0 0% 0%
20220310 7.63 7.8 7.61 7.67 1.72% -0.65% 0% 16354 0.1262 70.19 7.72 0% 0 0% 0 0% 0 0% 0%
20220309 7.73 7.74 7.32 7.54 -1.69% -0.4% 0% 20238 0.1532 80.65 7.57 0% 0 0% 0 0% 0 0% 0%
20220308 7.86 7.88 7.6 7.67 -2.42% -0.52% 0% 21933 0.1691 90 7.71 0% 0 0% 0 0% 0 0% 0%
20220307 7.88 7.92 7.79 7.86 -0.38% 0% 0% 12637 0.0993 53.03 7.86 0% 0 0% 0 0% 0 0% 0%
20220304 8.05 8.05 7.85 7.89 -1.87% -0.5% 0% 15208 0.1206 61.98 7.93 0% 0 0% 0 0% 0 0% 0%
20220303 8.06 8.13 8.03 8.04 -0.25% -0.37% 0% 13366 0.1079 55.05 8.07 0% 0 0% 0 0% 0 0% 0%
20220302 7.89 8.07 7.85 8.06 1.9% 0.62% 0% 16392 0.1313 59.53 8.01 0% 0 0% 0 0% 0 0% 0%
20220301 7.84 7.96 7.84 7.91 0.89% 0.13% 0% 13723 0.1084 46.93 7.9 0% 0 0% 0 0% 0 0% 0%
20220228 8.05 8.05 7.72 7.84 -1.75% 0.13% 0% 18015 0.1411 58.75 7.83 0% 0 0% 0 0% 0 0% 0%
20220225 7.94 8.08 7.92 7.98 0.88% -0.25% 0% 17392 0.1392 55.93 8 0% 0 0% 0 0% 0 0% 0%
20220224 8.16 8.22 7.82 7.91 -3.54% -1.49% 0% 32606 0.2618 99.4 8.03 0% 0 0% 0 0% 0 0% 0%
20220223 8.23 8.23 8.14 8.2 0.12% 0.24% 0% 18072 0.1479 57.24 8.18 0% 0 0% 0 0% 0 0% 0%
20220222 8.27 8.34 8.16 8.19 -1.68% -0.36% 0% 27427 0.2254 83.62 8.22 0% 0 0% 0 0% 0 0% 0%
20220221 8.23 8.37 8.19 8.33 1.22% 0.6% 0% 21812 0.1807 69.59 8.28 0% 0 0% 0 0% 0 0% 0%
20220218 8.23 8.27 8.15 8.23 0% 0.24% 0% 18801 0.1544 60.01 8.21 0% 0 0% 0 0% 0 0% 0%
20220217 8.2 8.42 8.07 8.23 1.11% -0.36% 0% 42982 0.355 130.73 8.26 0% 0 0% 0 0% 0 0% 0%
20220216 7.98 8.14 7.98 8.14 2.26% 0.74% 0% 28434 0.2298 90.79 8.08 0% 0 0% 0 0% 0 0% 0%
20220215 8.03 8.06 7.91 7.96 -0.5% -0.38% 0% 24279 0.194 76.8 7.99 0% 0 0% 0 0% 0 0% 0%
20220214 7.93 8.05 7.87 8 0.38% 0.25% 0% 27886 0.2225 85.19 7.98 0% 0 0% 0 0% 0 0% 0%
20220211 7.98 8.01 7.79 7.97 -1.12% 1.01% 0% 35982 0.284 101.95 7.89 0% 0 0% 0 0% 0 0% 0%
20220210 7.94 8.07 7.86 8.06 1.26% 1.13% 0% 29352 0.234 86.31 7.97 0% 0 0% 0 0% 0 0% 0%
20220209 8.03 8.07 7.9 7.96 -0.38% 0% 0% 32563 0.2591 96.85 7.96 0% 0 0% 0 0% 0 0% 0%
20211203 7.69 7.73 7.64 7.68 -0.13% 0% 0% 9427 0.0724 28 7.68 0% 0 0% 0 0% 0 0% 0%
20211202 7.82 7.83 7.66 7.69 -1.66% -0.52% 0% 13173 0.1018 38.49 7.73 0% 0 0% 0 0% 0 0% 0%
20211201 7.66 7.82 7.63 7.82 1.82% 0.9% 0% 22331 0.173 62.95 7.75 0% 0 0% 0 0% 0 0% 0%
20211130 7.6 7.73 7.6 7.68 1.05% 0.26% 0% 12846 0.0984 34.07 7.66 0% 0 0% 0 0% 0 0% 0%
20211129 7.63 7.68 7.57 7.6 -1.3% -0.26% 0% 15179 0.1157 32.6 7.62 0% 0 0% 0 0% 0 0% 0%
20211126 7.76 7.76 7.64 7.7 -0.65% 0.26% 0% 12910 0.0992 25.22 7.68 0% 0 0% 0 0% 0 0% 0%
20211125 7.73 7.8 7.69 7.75 0.26% -0.13% 0% 22620 0.1756 42.22 7.76 0% 0 0% 0 0% 0 0% 0%
20211124 7.6 7.76 7.59 7.73 1.44% 0.52% 0% 20657 0.1589 38.22 7.69 0% 0 0% 0 0% 0 0% 0%
20211123 7.64 7.67 7.59 7.62 -0.39% 0% 0% 17907 0.1365 33.37 7.62 0% 0 0% 0 0% 0 0% 0%
20211122 7.7 7.76 7.6 7.65 -1.03% 0% 0% 19114 0.1462 36.49 7.65 0% 0 0% 0 0% 0 0% 0%
20211119 7.69 7.75 7.59 7.73 0.65% 0.78% 0% 19224 0.1475 37.75 7.67 0% 0 0% 0 0% 0 0% 0%
20211118 7.85 7.86 7.68 7.68 -2.04% -1.03% 0% 25247 0.196 51.5 7.76 0% 0 0% 0 0% 0 0% 0%
20211117 7.76 7.92 7.76 7.84 0.51% -0.13% 0% 45550 0.3577 97.9 7.85 0% 0 0% 0 0% 0 0% 0%
20211116 8.23 8.26 7.72 7.8 -4.99% -2.62% 0% 90039 0.7209 219.01 8.01 0% 0 0% 0 0% 0 0% 0%
20211115 8.09 8.24 7.98 8.21 2.11% 1.11% 0% 61304 0.4977 193.43 8.12 0% 0 0% 0 0% 0 0% 0%
20211112 7.69 8.05 7.65 8.04 4.42% 1.52% 0% 60687 0.4804 233.23 7.92 0% 0 0% 0 0% 0 0% 0%
20211111 7.35 7.75 7.33 7.7 4.76% 1.58% 0% 39110 0.2966 179.05 7.58 0% 0 0% 0 0% 0 0% 0%
20211110 7.28 7.38 7.25 7.35 0.55% 0.68% 0% 9386 0.0685 50.64 7.3 0% 0 0% 0 0% 0 0% 0%
20211109 7.3 7.35 7.27 7.31 0.14% 0% 0% 6100 0.0446 32.76 7.31 0% 0 0% 0 0% 0 0% 0%
20211108 7.29 7.33 7.25 7.3 0.27% 0.27% 0% 4586 0.0334 23.85 7.28 0% 0 0% 0 0% 0 0% 0%
20211105 7.29 7.32 7.23 7.28 -0.14% -0.14% 0% 5421 0.0395 28.02 7.29 0% 0 0% 0 0% 0 0% 0%
20211104 7.19 7.35 7.18 7.29 1.39% 0.55% 0% 8691 0.063 44.79 7.25 0% 0 0% 0 0% 0 0% 0%
20211103 7.14 7.2 7.13 7.19 0.7% 0.28% 0% 4935 0.0354 25.46 7.17 0% 0 0% 0 0% 0 0% 0%
20211102 7.22 7.3 7.13 7.14 -1.52% -0.83% 0% 10251 0.0738 52.19 7.2 0% 0 0% 0 0% 0 0% 0%
20211101 7.29 7.32 7.21 7.25 -0.41% -0.28% 0% 6357 0.0462 32.94 7.27 0% 0 0% 0 0% 0 0% 0%
20211029 7.23 7.33 7.17 7.28 0.55% 0.28% 0% 13131 0.0953 69.4 7.26 0% 0 0% 0 0% 0 0% 0%
20211028 7.21 7.24 7.11 7.24 0.28% 0.7% 0% 8207 0.059 42.22 7.19 0% 0 0% 0 0% 0 0% 0%
20211027 7.43 7.43 7.17 7.22 -2.43% -0.28% 0% 17711 0.1282 92.07 7.24 0% 0 0% 0 0% 0 0% 0%
20211026 7.48 7.51 7.4 7.4 -1.2% -0.8% 0% 7427 0.0554 41.1 7.46 0% 0 0% 0 0% 0 0% 0%
20211025 7.47 7.5 7.42 7.49 0.27% 0.54% 0% 4159 0.031 23.96 7.45 0% 0 0% 0 0% 0 0% 0%
20211022 7.51 7.53 7.42 7.47 -0.4% -0.13% 0% 7071 0.0529 39.76 7.48 0% 0 0% 0 0% 0 0% 0%
20211021 7.62 7.65 7.5 7.5 -1.45% -0.66% 0% 6745 0.0509 37.95 7.55 0% 0 0% 0 0% 0 0% 0%
20211020 7.67 7.7 7.56 7.61 -0.52% 0.13% 0% 8192 0.0623 47.3 7.6 0% 0 0% 0 0% 0 0% 0%
20211019 7.71 7.74 7.64 7.65 -0.91% -0.52% 0% 6258 0.0481 36.5 7.69 0% 0 0% 0 0% 0 0% 0%
20211018 7.71 7.77 7.7 7.72 0.13% 0% 0% 3925 0.0303 23.19 7.72 0% 0 0% 0 0% 0 0% 0%
20211015 7.78 7.78 7.71 7.71 -1.03% -0.52% 0% 8259 0.064 46.66 7.75 0% 0 0% 0 0% 0 0% 0%
20211014 7.87 7.87 7.71 7.79 0.39% 0.13% 0% 10259 0.0798 59.77 7.78 0% 0 0% 0 0% 0 0% 0%
20211013 7.62 7.79 7.59 7.76 1.7% 0.52% 0% 12332 0.0952 72.99 7.72 0% 0 0% 0 0% 0 0% 0%
20211012 7.66 7.7 7.56 7.63 -0.39% 0% 0% 10020 0.0765 59.92 7.63 0% 0 0% 0 0% 0 0% 0%
20211011 7.7 7.9 7.64 7.66 -0.52% -1.16% 0% 14378 0.1115 82.79 7.75 0% 0 0% 0 0% 0 0% 0%
20211008 7.59 7.7 7.54 7.7 2.26% 0.65% 0% 10749 0.0822 59.42 7.65 0% 0 0% 0 0% 0 0% 0%
20210930 7.41 7.56 7.41 7.53 1.62% 0.4% 0% 7225 0.0542 36.46 7.5 0% 0 0% 0 0% 0 0% 0%
20210929 7.6 7.6 7.41 7.41 -3.01% -1.07% 0% 10011 0.075 46.76 7.49 0% 0 0% 0 0% 0 0% 0%
20210928 7.58 7.64 7.56 7.64 0.53% 0.66% 0% 7640 0.058 35.34 7.59 0% 0 0% 0 0% 0 0% 0%
20210927 7.75 7.8 7.53 7.6 -2.06% -0.65% 0% 13786 0.1054 62.56 7.65 0% 0 0% 0 0% 0 0% 0%
20210924 7.9 7.9 7.74 7.76 -1.52% -0.39% 0% 12034 0.0937 56.88 7.79 0% 0 0% 0 0% 0 0% 0%
20210923 7.87 7.92 7.79 7.88 0.51% 0% 0% 8558 0.0674 40.41 7.88 0% 0 0% 0 0% 0 0% 0%
20210922 7.83 7.86 7.75 7.84 -0.13% 0.51% 0% 10530 0.0821 47.62 7.8 0% 0 0% 0 0% 0 0% 0%
20210917 7.97 7.99 7.75 7.85 -1.38% -0.13% 0% 17567 0.1381 79.39 7.86 0% 0 0% 0 0% 0 0% 0%
20210916 8.05 8.14 7.96 7.96 -1.24% -0.87% 0% 12871 0.1034 61.26 8.03 0% 0 0% 0 0% 0 0% 0%
20210915 8 8.07 7.96 8.06 0.62% 0.75% 0% 10339 0.0827 46.13 8 0% 0 0% 0 0% 0 0% 0%
20210914 8.12 8.13 7.99 8.01 -1.23% -0.5% 0% 12146 0.0978 55.86 8.05 0% 0 0% 0 0% 0 0% 0%
20210913 8.08 8.14 8.01 8.11 0.62% 0.37% 0% 12051 0.0974 54.65 8.08 0% 0 0% 0 0% 0 0% 0%
20210910 8.1 8.16 8 8.06 -0.37% -0.25% 0% 14324 0.1158 62.66 8.08 0% 0 0% 0 0% 0 0% 0%
20210909 8.07 8.13 8.04 8.09 0% 0.12% 0% 9439 0.0763 39.18 8.08 0% 0 0% 0 0% 0 0% 0%
20210908 8.09 8.15 8.05 8.09 0.37% -0.12% 0% 13743 0.1113 55.67 8.1 0% 0 0% 0 0% 0 0% 0%
20210907 8.07 8.15 8.05 8.06 -0.37% -0.37% 0% 12637 0.1022 49.61 8.09 0% 0 0% 0 0% 0 0% 0%
20210906 8.06 8.11 8.01 8.09 0.37% 0.37% 0% 9910 0.0799 37.13 8.06 0% 0 0% 0 0% 0 0% 0%
20210729 7.68 7.77 7.6 7.71 1.31% 0.26% 0% 11928 0.0917 42.73 7.69 0% 0 0% 0 0% 0 0% 0%
20210728 8 8.04 7.59 7.61 -4.76% -1.42% 0% 23565 0.182 79.43 7.72 0% 0 0% 0 0% 0 0% 0%
20210727 8.04 8.12 7.94 7.99 0% -0.25% 0% 10753 0.0861 38.55 8.01 0% 0 0% 0 0% 0 0% 0%
20210726 8.16 8.16 7.96 7.99 -1.96% -0.62% 0% 12158 0.0977 42.44 8.04 0% 0 0% 0 0% 0 0% 0%
20210723 8.36 8.36 8.15 8.15 -1.33% -0.49% 0% 13809 0.1131 48.14 8.19 0% 0 0% 0 0% 0 0% 0%
20210722 8.32 8.35 8.25 8.26 -0.72% -0.36% 0% 6745 0.0559 23 8.29 0% 0 0% 0 0% 0 0% 0%
20210721 8.27 8.38 8.26 8.32 0.6% -0.12% 0% 10003 0.0833 32.46 8.33 0% 0 0% 0 0% 0 0% 0%
20210720 8.15 8.35 8.12 8.27 0.98% 0.24% 0% 9944 0.082 29.34 8.25 0% 0 0% 0 0% 0 0% 0%
20210719 8.34 8.4 8.18 8.19 -1.92% -0.61% 0% 11680 0.0962 30.78 8.24 0% 0 0% 0 0% 0 0% 0%
20210716 8.43 8.46 8.35 8.35 -0.83% -0.6% 0% 10266 0.0862 26.7 8.4 0% 0 0% 0 0% 0 0% 0%
20210715 8.69 8.69 8.4 8.42 -3.11% -0.82% 0% 21602 0.1834 52.43 8.49 0% 0 0% 0 0% 0 0% 0%
20210714 8.68 8.72 8.64 8.69 -0.23% 0.35% 0% 9865 0.0854 23.69 8.66 0% 0 0% 0 0% 0 0% 0%
20210713 8.75 8.76 8.68 8.71 -0.23% 0.11% 0% 9996 0.087 24.19 8.7 0% 0 0% 0 0% 0 0% 0%
20210712 8.76 8.79 8.72 8.73 -0.34% -0.34% 0% 11421 0.1 27.1 8.76 0% 0 0% 0 0% 0 0% 0%
20210709 8.71 8.78 8.68 8.76 0.57% 0.46% 0% 10178 0.0888 22.71 8.72 0% 0 0% 0 0% 0 0% 0%
20210708 8.9 8.9 8.7 8.71 -1.8% -0.57% 0% 12470 0.1092 25.28 8.76 0% 0 0% 0 0% 0 0% 0%
20210707 8.84 8.88 8.77 8.87 0.11% 0.45% 0% 11815 0.1043 24.17 8.83 0% 0 0% 0 0% 0 0% 0%
20210706 8.75 8.93 8.74 8.86 0.8% 0.34% 0% 11574 0.1022 23.75 8.83 0% 0 0% 0 0% 0 0% 0%
20210705 8.66 8.79 8.62 8.79 1.15% 0.8% 0% 10808 0.0942 22.69 8.72 0% 0 0% 0 0% 0 0% 0%
20210702 8.88 8.9 8.67 8.69 -2.14% -0.46% 0% 20737 0.181 43.81 8.73 0% 0 0% 0 0% 0 0% 0%
20210701 8.9 8.95 8.87 8.88 -0.11% -0.11% 0% 12640 0.1124 28.53 8.89 0% 0 0% 0 0% 0 0% 0%
20210630 8.9 8.95 8.86 8.89 -0.34% 0% 0% 14797 0.1316 34.79 8.89 0% 0 0% 0 0% 0 0% 0%
20210629 9.07 9.1 8.91 8.92 -2.09% -0.67% 0% 24709 0.222 58.19 8.98 0% 0 0% 0 0% 0 0% 0%
20210628 9.1 9.29 9.01 9.11 -1.94% 0.44% 0% 37999 0.3445 88.87 9.07 0% 0 0% 0 0% 0 0% 0%
20210625 9.38 9.75 9.36 9.36 2.07% -1.37% 0% 60014 0.5698 149.5 9.49 0% 0 0% 0 0% 0 0% 0%
20210624 9.22 9.35 9.16 9.17 -1.4% -0.65% 0% 21088 0.1947 54.13 9.23 0% 0 0% 0 0% 0 0% 0%
20210623 9.28 9.39 9.19 9.3 0.32% 0.11% 0% 23844 0.2216 58.84 9.29 0% 0 0% 0 0% 0 0% 0%
20210622 9.18 9.28 9.14 9.27 1.2% 0.54% 0% 19663 0.1812 44.78 9.22 0% 0 0% 0 0% 0 0% 0%
20210621 9.11 9.18 9.06 9.16 0.11% 0.33% 0% 12515 0.1142 25.7 9.13 0% 0 0% 0 0% 0 0% 0%
20210618 9.2 9.2 9.11 9.15 -0.11% 0.11% 0% 13559 0.1239 24.34 9.14 0% 0 0% 0 0% 0 0% 0%
20210617 9.16 9.2 9.11 9.16 0.55% 0.11% 0% 13245 0.1212 18.82 9.15 0% 0 0% 0 0% 0 0% 0%
20210616 9.1 9.14 9.05 9.11 0.33% 0.22% 0% 13859 0.126 17.43 9.09 0% 0 0% 0 0% 0 0% 0%
20210615 9.22 9.27 9.05 9.08 -1.3% -0.44% 0% 22710 0.2072 26.03 9.12 0% 0 0% 0 0% 0 0% 0%
20210611 9.27 9.38 9.19 9.2 -0.43% -0.97% 0% 28694 0.2667 31.96 9.29 0% 0 0% 0 0% 0 0% 0%
20210610 9.39 9.39 9.24 9.24 -1.7% -0.54% 0% 30588 0.2843 33.31 9.29 0% 0 0% 0 0% 0 0% 0%
20210609 9.49 9.57 9.36 9.4 -0.95% -0.74% 0% 26147 0.2476 27.41 9.47 0% 0 0% 0 0% 0 0% 0%
20210608 9.64 9.64 9.47 9.49 -1.04% -0.21% 0% 24689 0.2348 25.42 9.51 0% 0 0% 0 0% 0 0% 0%
20210607 9.77 9.83 9.54 9.59 -1.94% -0.31% 0% 38744 0.3728 41.72 9.62 0% 0 0% 0 0% 0 0% 0%
20210604 10.02 10.02 9.69 9.78 -2.69% -0.41% 0% 59498 0.584 69.77 9.82 0% 0 0% 0 0% 0 0% 0%
20210603 9.68 10.09 9.63 10.05 2.66% 1.21% 0% 93592 0.9296 119.03 9.93 0% 0 0% 0 0% 0 0% 0%
20210602 9.86 10.14 9.65 9.79 -0.1% -0.91% 0% 69430 0.6859 104.17 9.88 0% 0 0% 0 0% 0 0% 0%
20210601 9.68 9.8 9.5 9.8 1.87% 1.45% 0% 51920 0.5013 86.45 9.66 0% 0 0% 0 0% 0 0% 0%
20210531 9.57 9.71 9.42 9.62 0.21% 0.42% 0% 38451 0.3683 72.44 9.58 0% 0 0% 0 0% 0 0% 0%
20210528 9.74 9.97 9.54 9.6 -1.03% -1.34% 0% 61388 0.5971 126.29 9.73 0% 0 0% 0 0% 0 0% 0%
20210527 9.45 9.89 9.45 9.7 2.65% 0.1% 0% 81744 0.7918 179.78 9.69 0% 0 0% 0 0% 0 0% 0%
20210526 9.25 9.6 9.25 9.45 1.72% 0% 0% 55237 0.5218 134.4 9.45 0% 0 0% 0 0% 0 0% 0%
20210525 9.16 9.3 9.01 9.29 1.64% 1.09% 0% 30100 0.2766 69.56 9.19 0% 0 0% 0 0% 0 0% 0%
20210524 9.18 9.19 9.09 9.14 -0.44% 0.11% 0% 22501 0.2055 52.22 9.13 0% 0 0% 0 0% 0 0% 0%
20210521 9.26 9.43 9.16 9.18 -0.33% -1.08% 0% 43615 0.4049 100.9 9.28 0% 0 0% 0 0% 0 0% 0%
20210520 9.03 9.29 8.98 9.21 1.54% 0.88% 0% 37082 0.3385 86.97 9.13 0% 0 0% 0 0% 0 0% 0%
20210519 9.17 9.2 9.02 9.07 -1.09% -0.33% 0% 24505 0.2229 58.07 9.1 0% 0 0% 0 0% 0 0% 0%
20210518 8.98 9.19 8.93 9.17 2.12% 0.99% 0% 26482 0.2404 58.71 9.08 0% 0 0% 0 0% 0 0% 0%
20210517 9.31 9.34 8.96 8.98 -3.54% -0.77% 0% 43997 0.398 93.74 9.05 0% 0 0% 0 0% 0 0% 0%
20210514 9.31 9.39 9.28 9.31 0% -0.32% 0% 30058 0.2806 65.07 9.34 0% 0 0% 0 0% 0 0% 0%
20210513 9.46 9.48 9.28 9.31 -2.92% -0.64% 0% 48173 0.4516 100.81 9.37 0% 0 0% 0 0% 0 0% 0%
20210512 9.65 9.96 9.52 9.59 1.91% -1.34% 0% 85396 0.8304 183.18 9.72 0% 0 0% 0 0% 0 0% 0%
20210511 9.29 9.43 9.23 9.41 1.18% 0.53% 0% 32926 0.3083 66.55 9.36 0% 0 0% 0 0% 0 0% 0%
20210510 9.33 9.33 9.17 9.3 0.32% 0.54% 0% 29503 0.2728 50.82 9.25 0% 0 0% 0 0% 0 0% 0%
20210507 9.4 9.44 9.22 9.27 -0.86% -0.54% 0% 28047 0.2615 41.96 9.32 0% 0 0% 0 0% 0 0% 0%
20210506 9.37 9.48 9.32 9.35 0% -0.43% 0% 28484 0.2676 29.06 9.39 0% 0 0% 0 0% 0 0% 0%
20210430 9.5 9.51 9.18 9.35 -1.58% 0.32% 0% 49080 0.4574 43.5 9.32 0% 0 0% 0 0% 0 0% 0%
20210429 9.63 9.7 9.48 9.5 -1.35% -1.04% 0% 39907 0.3831 23.67 9.6 0% 0 0% 0 0% 0 0% 0%
20210428 9.81 9.84 9.55 9.63 -2.43% -0.21% 0% 46983 0.4533 22.29 9.65 0% 0 0% 0 0% 0 0% 0%
20210427 9.81 9.93 9.78 9.87 0.3% 0.3% 0% 42408 0.4173 20.28 9.84 0% 0 0% 0 0% 0 0% 0%
20210426 9.94 10.02 9.79 9.84 -1.2% -0.81% 0% 48207 0.478 22.29 9.92 0% 0 0% 0 0% 0 0% 0%
20210423 10.32 10.37 9.85 9.96 -3.95% -0.9% 0% 88976 0.8938 39.53 10.05 0% 0 0% 0 0% 0 0% 0%
20210422 10.56 10.61 10.29 10.37 -1.89% -0.19% 0% 93538 0.9721 42.84 10.39 0% 0 0% 0 0% 0 0% 0%
20210421 10.54 10.83 10.46 10.57 -0.56% -0.66% 0% 103368 1.1003 49.41 10.64 0% 0 0% 0 0% 0 0% 0%
20210416 11.26 11.55 10.98 10.98 -10% -1.26% 0% 285497 3.1746 144.28 11.12 0% 0 0% 0 0% 0 0% 0%
20210415 12.2 12.4 12.2 12.2 -9.96% 0% 0% 123752 1.5103 74.56 12.2 0% 0 0% 0 0% 0 0% 0%
20210414 13.8 15.43 12.65 13.55 -3.42% -5.44% 0% 416709 5.9718 308.79 14.33 0% 0 0% 0 0% 0 0% 0%
20210413 13.13 14.03 12.61 14.03 10.04% 3.24% 0% 328053 4.4589 321.49 13.59 0% 0 0% 0 0% 0 0% 0%
20210412 12.75 12.75 12.75 12.75 10.01% 0% 0% 48088 0.6131 61.83 12.75 0% 0 0% 0 0% 0 0% 0%
20210409 10.65 11.59 10.51 11.59 9.96% 3.02% 0% 111692 1.2562 132.59 11.25 0% 0 0% 0 0% 0 0% 0%
20210408 11.29 11.62 10.44 10.54 -3.83% -3.74% 0% 143395 1.5695 184.95 10.95 0% 0 0% 0 0% 0 0% 0%
20210407 10.05 10.96 9.88 10.96 10.04% 4.78% 0% 83602 0.8743 119.09 10.46 0% 0 0% 0 0% 0 0% 0%
20210406 9.68 10.18 9.68 9.96 2.26% -0.1% 0% 58243 0.5806 83.04 9.97 0% 0 0% 0 0% 0 0% 0%
20210402 9.67 10.07 9.54 9.74 -1.81% -0.2% 0% 81572 0.7958 115.52 9.76 0% 0 0% 0 0% 0 0% 0%
20210401 10.7 11.26 9.88 9.92 -5.88% -4.8% 0% 137535 1.4338 215.53 10.42 0% 0 0% 0 0% 0 0% 0%
20210330 9.72 9.8 9.39 9.58 -2.74% 0.31% 0% 66008 0.6301 102.64 9.55 0% 0 0% 0 0% 0 0% 0%
20210329 9.47 9.88 9.28 9.85 3.03% 2.71% 0% 67063 0.6428 102.64 9.59 0% 0 0% 0 0% 0 0% 0%
20210326 9.12 9.73 9.11 9.56 3.46% 0.95% 0% 56827 0.538 71.97 9.47 0% 0 0% 0 0% 0 0% 0%
20201215 11.11 11.31 11.02 11.19 0.18% 0.18% 0% 14700 0.1642 25.3 11.17 0% 0 0% 0 0% 0 0% 0%
20201214 11.02 11.22 10.91 11.17 0.72% 0.9% 0% 17879 0.1979 28.68 11.07 0% 0 0% 0 0% 0 0% 0%
20201211 11.53 11.72 11.02 11.09 -3.73% -1.77% 0% 38178 0.431 69.79 11.29 0% 0 0% 0 0% 0 0% 0%
20201210 12.01 12.1 11.43 11.52 -5.03% -1.71% 0% 53438 0.6264 108.41 11.72 0% 0 0% 0 0% 0 0% 0%
20201209 11.99 12.29 11.93 12.13 0.41% 0.08% 0% 34786 0.4216 77.06 12.12 0% 0 0% 0 0% 0 0% 0%
20201208 12.18 12.24 11.98 12.08 -2.5% -0.17% 0% 45944 0.556 99.99 12.1 0% 0 0% 0 0% 0 0% 0%
20201207 11.8 12.39 11.8 12.39 4.03% 1.23% 0% 64181 0.7854 153.17 12.24 0% 0 0% 0 0% 0 0% 0%
20201204 12.16 12.2 11.88 11.91 -2.78% -0.83% 0% 33462 0.402 87.06 12.01 0% 0 0% 0 0% 0 0% 0%
20201203 12.07 12.32 11.92 12.25 2.17% 0.57% 0% 56841 0.6926 154.17 12.18 0% 0 0% 0 0% 0 0% 0%
20201202 11.93 12.26 11.85 11.99 -0.5% -0.58% 0% 59209 0.7142 175.92 12.06 0% 0 0% 0 0% 0 0% 0%
20201201 11.35 12.08 11.35 12.05 5.98% 1.95% 0% 72665 0.8589 234.2 11.82 0% 0 0% 0 0% 0 0% 0%
20201130 11.35 11.54 11.23 11.37 0.62% -0.26% 0% 23162 0.2641 81.09 11.4 0% 0 0% 0 0% 0 0% 0%
20201127 11.38 11.41 11.17 11.3 0.09% 0.27% 0% 19919 0.2245 66.16 11.27 0% 0 0% 0 0% 0 0% 0%
20201126 11.5 11.55 11.22 11.29 -1.31% -0.44% 0% 21442 0.2431 73.15 11.34 0% 0 0% 0 0% 0 0% 0%
20201125 11.69 11.74 11.36 11.44 -1.72% -1.04% 0% 18207 0.2105 61.39 11.56 0% 0 0% 0 0% 0 0% 0%
20201124 11.71 11.73 11.61 11.64 -0.6% 0% 0% 10108 0.1177 28.93 11.64 0% 0 0% 0 0% 0 0% 0%
20201123 11.83 11.83 11.66 11.71 -1.01% -0.09% 0% 20722 0.2429 55.56 11.72 0% 0 0% 0 0% 0 0% 0%
20201120 11.95 11.99 11.76 11.83 -1.33% -0.34% 0% 20285 0.2407 53.93 11.87 0% 0 0% 0 0% 0 0% 0%
20201119 11.92 12.06 11.84 11.99 0.5% 0.17% 0% 21846 0.2615 57.2 11.97 0% 0 0% 0 0% 0 0% 0%
20201118 11.89 11.97 11.76 11.93 0.85% 0.51% 0% 23881 0.2835 60.41 11.87 0% 0 0% 0 0% 0 0% 0%
20201117 11.94 12.12 11.7 11.83 -1.58% -0.5% 0% 33902 0.4032 76.43 11.89 0% 0 0% 0 0% 0 0% 0%
20201116 11.82 12.04 11.78 12.02 1.61% 0.67% 0% 37649 0.4494 74.5 11.94 0% 0 0% 0 0% 0 0% 0%
20201113 11.85 11.94 11.6 11.83 0.51% 0.34% 0% 25838 0.3047 52.62 11.79 0% 0 0% 0 0% 0 0% 0%
20201112 11.87 11.97 11.65 11.77 -1.01% 0.09% 0% 29846 0.351 60.11 11.76 0% 0 0% 0 0% 0 0% 0%
20201111 11.6 11.97 11.33 11.89 2.5% 1.02% 0% 69985 0.8239 143.63 11.77 0% 0 0% 0 0% 0 0% 0%
20201110 11.47 11.72 11.4 11.6 1.22% 0.61% 0% 35440 0.4086 79.86 11.53 0% 0 0% 0 0% 0 0% 0%
20201109 11.55 11.6 11.4 11.46 0.61% -0.26% 0% 29039 0.3338 68.3 11.49 0% 0 0% 0 0% 0 0% 0%
20201106 11.27 11.55 11.2 11.39 0.98% 0.09% 0% 32021 0.3643 72.51 11.38 0% 0 0% 0 0% 0 0% 0%
20201105 11.23 11.46 11.14 11.28 1.62% -0.27% 0% 33249 0.376 70.23 11.31 0% 0 0% 0 0% 0 0% 0%
20201104 11.39 11.56 11.1 11.1 -3.31% -1.16% 0% 75277 0.8457 162.36 11.23 0% 0 0% 0 0% 0 0% 0%
20201103 10.74 11.87 10.74 11.48 6.39% -0.95% 0% 97547 1.1305 230.73 11.59 0% 0 0% 0 0% 0 0% 0%
20201102 10.87 10.89 10.69 10.79 -0.09% 0.09% 0% 15691 0.1691 39.47 10.78 0% 0 0% 0 0% 0 0% 0%
20201030 11.32 11.37 10.77 10.8 -4.68% -2.88% 0% 27260 0.3031 62.93 11.12 0% 0 0% 0 0% 0 0% 0%
20201029 11.45 11.5 11.3 11.33 -1.65% -0.44% 0% 22670 0.258 59.16 11.38 0% 0 0% 0 0% 0 0% 0%
20201028 11.61 11.74 11.51 11.52 -1.12% -0.6% 0% 20689 0.2398 49.62 11.59 0% 0 0% 0 0% 0 0% 0%
20201027 11.57 11.79 11.56 11.65 -0.34% 0% 0% 17415 0.2029 37.24 11.65 0% 0 0% 0 0% 0 0% 0%
20201026 11.95 11.95 11.51 11.69 -2.18% 0.26% 0% 41575 0.4849 82.96 11.66 0% 0 0% 0 0% 0 0% 0%
20201023 12 12.46 11.85 11.95 0.59% -1.48% 0% 55504 0.6735 109.94 12.13 0% 0 0% 0 0% 0 0% 0%
20201022 11.95 11.99 11.7 11.88 -0.67% 0.25% 0% 17197 0.2038 30.68 11.85 0% 0 0% 0 0% 0 0% 0%
20200909 12.29 12.3 11.91 11.92 -3.72% -1.41% 0% 37467 0.4528 60.05 12.09 0% 0 0% 0 0% 0 0% 0%
20200908 12.62 12.66 12.3 12.38 -1.9% -0.48% 0% 37154 0.4622 53.57 12.44 0% 0 0% 0 0% 0 0% 0%
20200907 12.67 12.85 12.6 12.62 -1.25% -0.86% 0% 29852 0.3799 39.05 12.73 0% 0 0% 0 0% 0 0% 0%
20200904 12.65 12.81 12.6 12.78 0% 0.63% 0% 26791 0.3403 33.74 12.7 0% 0 0% 0 0% 0 0% 0%
20200903 12.98 13.17 12.74 12.78 -1.92% -1.24% 0% 43933 0.5687 52.73 12.94 0% 0 0% 0 0% 0 0% 0%
20200902 13.38 13.43 13 13.03 -2.62% -0.99% 0% 56772 0.7472 65.12 13.16 0% 0 0% 0 0% 0 0% 0%
20200901 13.36 13.47 13.26 13.38 -0.15% 0.3% 0% 38036 0.5075 41.14 13.34 0% 0 0% 0 0% 0 0% 0%
20200831 13.52 13.61 13.37 13.4 -0.89% -0.59% 0% 47301 0.6376 44.52 13.48 0% 0 0% 0 0% 0 0% 0%
20200828 13.79 13.79 13.36 13.52 -2.45% -0.07% 0% 70952 0.9603 61.37 13.53 0% 0 0% 0 0% 0 0% 0%
20200827 13.79 14.02 13.7 13.86 1.17% 0.14% 0% 56592 0.7834 45.76 13.84 0% 0 0% 0 0% 0 0% 0%
20200826 14.15 14.16 13.55 13.7 -2.35% -1.01% 0% 76986 1.0655 53.64 13.84 0% 0 0% 0 0% 0 0% 0%
20200825 13.7 14.21 13.56 14.03 3.16% 0.72% 0% 108403 1.5104 65.95 13.93 0% 0 0% 0 0% 0 0% 0%
20200824 13.65 13.83 13.42 13.6 -0.8% 0.15% 0% 55977 0.7599 31.5 13.58 0% 0 0% 0 0% 0 0% 0%
20200821 13.78 13.96 13.69 13.71 -0.07% -0.65% 0% 65452 0.9031 38.91 13.8 0% 0 0% 0 0% 0 0% 0%
20200820 14.1 14.1 13.63 13.72 -3.45% -0.8% 0% 86081 1.1904 48.16 13.83 0% 0 0% 0 0% 0 0% 0%
20200819 14.12 14.35 13.9 14.21 0.28% 0.42% 0% 100767 1.4259 64.77 14.15 0% 0 0% 0 0% 0 0% 0%
20200818 14.34 14.55 13.9 14.17 -2.01% 0.21% 0% 157947 2.2329 106.32 14.14 0% 0 0% 0 0% 0 0% 0%
20200817 14.2 14.68 14.2 14.46 0.63% -0.21% 0% 117531 1.703 87.17 14.49 0% 0 0% 0 0% 0 0% 0%
20200814 14.51 14.77 14.23 14.37 -3.56% -0.55% 0% 160663 2.3217 129.01 14.45 0% 0 0% 0 0% 0 0% 0%
20200813 16.03 16.36 14.9 14.9 -10.02% -3.56% 0% 234152 3.6168 224.5 15.45 0% 0 0% 0 0% 0 0% 0%
20200812 17.73 17.73 15.88 16.56 -4.77% -0.78% 0% 319428 5.3328 422.22 16.69 0% 0 0% 0 0% 0 0% 0%
20200811 17.39 17.39 16.9 17.39 9.99% 0.06% 0% 116051 2.0168 275.08 17.38 0% 0 0% 0 0% 0 0% 0%
20200810 15.81 15.81 15.81 15.81 10.02% 0% 0% 28743 0.4544 76.96 15.81 0% 0 0% 0 0% 0 0% 0%
20200807 14.37 14.37 14.37 14.37 10.03% 0% 0% 27716 0.3983 67.17 14.37 0% 0 0% 0 0% 0 0% 0%
20200806 13.06 13.06 13.06 13.06 10.03% -0.15% 0% 2247 0.0294 4.65 13.08 0% 0 0% 0 0% 0 0% 0%
20200805 11.87 11.87 11.87 11.87 10.01% 0% 0% 1247 0.0148 2.02 11.87 0% 0 0% 0 0% 0 0% 0%
20200804 10.79 10.79 10.79 10.79 9.99% 0% 0% 1956 0.0211 2.54 10.79 0% 0 0% 0 0% 0 0% 0%
20200803 9.81 9.81 9.81 9.81 9.98% 0.2% 0% 2961 0.029 3.39 9.79 0% 0 0% 0 0% 0 0% 0%
20200731 8.92 8.92 8.92 8.92 9.99% -0.22% 0% 1768 0.0158 1.4 8.94 0% 0 0% 0 0% 0 0% 0%
20200730 8.11 8.11 8.11 8.11 10.04% -1.22% 0% 487 0.004 0.25 8.21 0% 0 0% 0 0% 0 0% 0%
20200729 7.37 7.37 7.37 7.37 10% -0.81% 0% 471 0.0035 0.1 7.43 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