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. 瑞晟智能688215
    4. 返回上一页 刷新
股票代码（例：sh688215）       530条   (进入瑞晟智能股票专站) 瑞晟智能股票成本分析
相关股票: 汇川技术  中国中车  三一重工  恒立液压  徐工机械  中联重科  时代电气  中国通号  中控技术  中集集团  华工科技  杰瑞股份  杭氧股份  豪迈科技  浙江鼎力  大族激光  精测电子  郑煤机  巨星科技  天地科技  铁建重工  科达制造  杭叉集团  国机重装  固高科技  中国一重  怡合达  绿的谐波  埃斯顿  机器人  美畅股份  振华重工  美亚光电  中铁工业  铂力特  博实股份  中信重工  中国铁物  大族数控  海天精工  安徽合力  上海机电  利欧股份  
相关股吧: 300124股吧 601766股吧 600031股吧 601100股吧 000425股吧 000157股吧 688187股吧 688009股吧 688777股吧 000039股吧 000988股吧 002353股吧 002430股吧 002595股吧 603338股吧 002008股吧 300567股吧 601717股吧 002444股吧 600582股吧 688425股吧 600499股吧 603298股吧 601399股吧 301510股吧 601106股吧 301029股吧 688017股吧 002747股吧 300024股吧 300861股吧 600320股吧 002690股吧 600528股吧 688333股吧 002698股吧 601608股吧 000927股吧 301200股吧 601882股吧 600761股吧 600835股吧 002131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 36.34 36.85 36.12 36.79 1.55% 9843.24% 0% 255661 0.0937 29.5 0.37 0% 0 0% 0 0% 0 0% 0%
20230927 36.41 36.55 35.28 36.23 0.81% 9963.89% 0% 265620 0.0964 29.81 0.36 0% 0 0% 0 0% 0 0% 0%
20230926 35.32 36.14 35.28 35.94 0.79% 9883.33% 0% 211603 0.0758 22.8 0.36 0% 0 0% 0 0% 0 0% 0%
20230925 35.83 36 35.27 35.66 0.17% 9805.56% 0% 189670 0.0676 21.17 0.36 0% 0 0% 0 0% 0 0% 0%
20230922 34.63 35.84 34.23 35.6 3.46% 9999.99% 0% 359081 0.1262 40.29 0.35 0% 0 0% 0 0% 0 0% 0%
20230921 34.55 34.76 34.22 34.41 -0.41% 9999.99% 0% 237527 0.0818 27.97 0.34 0% 0 0% 0 0% 0 0% 0%
20230920 34.76 35.15 34.52 34.55 -0.66% 9771.43% 0% 176209 0.0613 21.01 0.35 0% 0 0% 0 0% 0 0% 0%
20230919 35.6 35.6 34.7 34.78 -1.97% 9837.14% 0% 225364 0.0788 26.97 0.35 0% 0 0% 0 0% 0 0% 0%
20230918 34.89 35.78 34.34 35.48 2.45% 9999.99% 0% 336368 0.1186 42.12 0.35 0% 0 0% 0 0% 0 0% 0%
20230915 34.85 35.05 34.47 34.63 -0.69% 9794.29% 0% 271945 0.0942 36 0.35 0% 0 0% 0 0% 0 0% 0%
20230914 35.6 35.6 34.71 34.87 -1.39% 9862.86% 0% 252447 0.0883 41.15 0.35 0% 0 0% 0 0% 0 0% 0%
20230913 36.22 36.22 35.05 35.36 -2.37% 9999.99% 0% 328224 0.1163 55.63 0.35 0% 0 0% 0 0% 0 0% 0%
20230912 36.65 36.89 36.1 36.22 -1.15% 9961.11% 0% 217096 0.0789 35.75 0.36 0% 0 0% 0 0% 0 0% 0%
20230911 37.03 37.25 36.25 36.64 0% 9802.7% 0% 257199 0.0943 38.94 0.37 0% 0 0% 0 0% 0 0% 0%
20230908 36.66 37.13 36.06 36.64 0.27% 9802.7% 0% 297351 0.1092 44.42 0.37 0% 0 0% 0 0% 0 0% 0%
20230907 37.18 37.32 36.5 36.54 -1.93% 9775.68% 0% 261384 0.0964 39.02 0.37 0% 0 0% 0 0% 0 0% 0%
20230906 37.08 37.35 36.72 37.26 0.49% 9970.27% 0% 214377 0.0795 32.73 0.37 0% 0 0% 0 0% 0 0% 0%
20230905 37.25 37.5 36.77 37.08 -0.46% 9921.62% 0% 261607 0.097 39.6 0.37 0% 0 0% 0 0% 0 0% 0%
20230904 37.79 37.79 36.78 37.25 -0.35% 9967.57% 0% 343193 0.1273 51.42 0.37 0% 0 0% 0 0% 0 0% 0%
20230901 38.32 38.32 37.12 37.38 -1.01% 9999.99% 0% 243451 0.091 36.46 0.37 0% 0 0% 0 0% 0 0% 0%
20230831 38.02 38.25 37.36 37.76 0.03% 9836.84% 0% 410124 0.155 58.1 0.38 0% 0 0% 0 0% 0 0% 0%
20230830 36.84 38.14 36.71 37.75 2.22% 9834.21% 0% 703333 0.2646 99.7 0.38 0% 0 0% 0 0% 0 0% 0%
20230829 33.76 37.1 33.64 36.93 9.45% 9999.99% 0% 827959 0.2976 136.44 0.36 0% 0 0% 0 0% 0 0% 0%
20230828 35.5 35.7 33.52 33.74 0.24% 9540% 0% 485963 0.1683 87.42 0.35 0% 0 0% 0 0% 0 0% 0%
20230825 34.85 34.85 33.66 33.66 -3.25% 9800% 0% 402708 0.1373 69.35 0.34 0% 0 0% 0 0% 0 0% 0%
20230824 35.29 35.5 34.43 34.79 -1.42% 9840% 0% 262725 0.0914 48 0.35 0% 0 0% 0 0% 0 0% 0%
20230823 36.28 36.28 35.2 35.29 -2.78% 9702.78% 0% 335701 0.1195 63.74 0.36 0% 0 0% 0 0% 0 0% 0%
20230822 36.15 37.16 35.51 36.3 0.41% 9983.33% 0% 502332 0.1818 102 0.36 0% 0 0% 0 0% 0 0% 0%
20230821 36.39 37.35 35.74 36.15 -0.5% 9670.27% 0% 472983 0.1732 103.55 0.37 0% 0 0% 0 0% 0 0% 0%
20230818 36 37.25 35.66 36.33 2.98% 9718.92% 0% 738968 0.2704 164.78 0.37 0% 0 0% 0 0% 0 0% 0%
20230817 34.34 35.5 33.81 35.28 3.76% 9980% 0% 449791 0.157 106.65 0.35 0% 0 0% 0 0% 0 0% 0%
20230816 34.4 35 33.95 34 -2.44% 9900% 0% 307912 0.1058 75.07 0.34 0% 0 0% 0 0% 0 0% 0%
20230815 35 35.24 34.6 34.85 -0.17% 9857.14% 0% 169272 0.0589 40.94 0.35 0% 0 0% 0 0% 0 0% 0%
20230814 34.88 35.37 34.22 34.91 -0.2% 9874.29% 0% 246743 0.0854 55.81 0.35 0% 0 0% 0 0% 0 0% 0%
20230811 35.38 35.74 34.78 34.98 -1.13% 9894.29% 0% 188268 0.0665 41.27 0.35 0% 0 0% 0 0% 0 0% 0%
20230810 35.09 35.67 34.93 35.38 1.46% 9999.99% 0% 187424 0.0663 44.73 0.35 0% 0 0% 0 0% 0 0% 0%
20230809 35.53 35.55 34.68 34.87 -1.52% 9862.86% 0% 169729 0.0594 39.45 0.35 0% 0 0% 0 0% 0 0% 0%
20230808 35.27 35.65 35.11 35.41 0.23% 9999.99% 0% 208747 0.0739 40.42 0.35 0% 0 0% 0 0% 0 0% 0%
20230807 35.9 36.29 35.02 35.33 -1.59% 9994.29% 0% 418853 0.1485 78.51 0.35 0% 0 0% 0 0% 0 0% 0%
20230804 36.45 36.72 35.81 35.9 -1.29% 9872.22% 0% 267023 0.0968 52.74 0.36 0% 0 0% 0 0% 0 0% 0%
20230803 37.45 37.45 36.33 36.37 -3.09% 9729.73% 0% 276372 0.1014 55.62 0.37 0% 0 0% 0 0% 0 0% 0%
20230802 37.18 37.64 36.71 37.53 1.79% 9999.99% 0% 283299 0.1057 57.3 0.37 0% 0 0% 0 0% 0 0% 0%
20230801 37.68 37.68 36.75 36.87 -0.67% 9864.86% 0% 338978 0.1258 69.53 0.37 0% 0 0% 0 0% 0 0% 0%
20230731 37.19 38.08 36.95 37.12 0% 9932.43% 0% 374897 0.1401 75.8 0.37 0% 0 0% 0 0% 0 0% 0%
20230728 37.76 37.8 37 37.12 -0.91% 9932.43% 0% 289128 0.1081 56.63 0.37 0% 0 0% 0 0% 0 0% 0%
20230727 37.87 38.3 37.34 37.46 -1.08% 9757.89% 0% 244213 0.0922 45.73 0.38 0% 0 0% 0 0% 0 0% 0%
20230726 38.5 38.5 37.68 37.87 -0.55% 9865.79% 0% 213558 0.081 40.23 0.38 0% 0 0% 0 0% 0 0% 0%
20230725 37.41 38.2 37.01 38.08 2.56% 9921.05% 0% 360673 0.1357 66.11 0.38 0% 0 0% 0 0% 0 0% 0%
20230724 36.74 37.38 36.31 37.13 1.67% 9935.14% 0% 298848 0.1103 52.89 0.37 0% 0 0% 0 0% 0 0% 0%
20230721 37.01 37.48 36.51 36.52 -1.59% 9770.27% 0% 307775 0.1134 53.53 0.37 0% 0 0% 0 0% 0 0% 0%
20230720 38.45 38.45 37.04 37.11 -1.96% 9665.79% 0% 338505 0.127 59.31 0.38 0% 0 0% 0 0% 0 0% 0%
20230719 38.9 38.9 37.6 37.85 -1.05% 9860.53% 0% 279949 0.1062 49.79 0.38 0% 0 0% 0 0% 0 0% 0%
20230718 39.28 39.35 38.01 38.25 -2.92% 9707.69% 0% 499883 0.1929 89.02 0.39 0% 0 0% 0 0% 0 0% 0%
20230717 39.72 39.88 38.8 39.4 -0.81% 9999.99% 0% 555724 0.2177 100.57 0.39 0% 0 0% 0 0% 0 0% 0%
20230714 38.41 39.88 38.04 39.72 3.63% 9999.99% 0% 574875 0.2265 106.89 0.39 0% 0 0% 0 0% 0 0% 0%
20230713 38.07 38.76 37.8 38.33 1.29% 9986.84% 0% 212221 0.0809 39.44 0.38 0% 0 0% 0 0% 0 0% 0%
20230712 39.1 39.34 37.81 37.84 -2.22% 9602.56% 0% 276559 0.1067 40.92 0.39 0% 0 0% 0 0% 0 0% 0%
20230711 38.01 39.2 38 38.7 1.42% 9823.08% 0% 288209 0.1114 48.79 0.39 0% 0 0% 0 0% 0 0% 0%
20230710 39.31 39.31 37.7 38.16 -1.6% 9942.11% 0% 354846 0.1351 48.52 0.38 0% 0 0% 0 0% 0 0% 0%
20230707 38.64 39.18 38.52 38.78 -0.44% 9843.59% 0% 291926 0.1135 38.97 0.39 0% 0 0% 0 0% 0 0% 0%
20230706 38.8 39.6 38.52 38.95 0.39% 9887.18% 0% 366746 0.1436 58.39 0.39 0% 0 0% 0 0% 0 0% 0%
20230705 39.6 39.81 38.71 38.8 -1% 9848.72% 0% 351551 0.1381 45 0.39 0% 0 0% 0 0% 0 0% 0%
20230704 38.92 39.84 38.6 39.31 1.21% 9979.49% 0% 396139 0.156 58.93 0.39 0% 0 0% 0 0% 0 0% 0%
20230703 39.48 40.08 38.62 38.84 -1.52% 9858.97% 0% 475875 0.1859 70.31 0.39 0% 0 0% 0 0% 0 0% 0%
20230630 40 40 39.24 39.44 -0.4% 9760% 0% 455086 0.1802 69.28 0.4 0% 0 0% 0 0% 0 0% 0%
20230629 38.2 39.9 38.01 39.6 3.72% 9999.99% 0% 754695 0.2965 113.74 0.39 0% 0 0% 0 0% 0 0% 0%
20230628 37.81 38.56 36.68 38.18 0.98% 9947.37% 0% 507275 0.191 78.71 0.38 0% 0 0% 0 0% 0 0% 0%
20230627 37.2 37.83 36.5 37.81 2.33% 9999.99% 0% 434107 0.1623 67.28 0.37 0% 0 0% 0 0% 0 0% 0%
20230626 36.87 37.63 36.3 36.95 0.19% 9886.49% 0% 606462 0.2251 95.17 0.37 0% 0 0% 0 0% 0 0% 0%
20230621 38.04 38.42 36.83 36.88 -3.05% 9867.57% 0% 495260 0.1853 83.85 0.37 0% 0 0% 0 0% 0 0% 0%
20230620 37.16 38.48 36.52 38.04 2.37% 9910.53% 0% 593963 0.2237 105.81 0.38 0% 0 0% 0 0% 0 0% 0%
20230619 37.01 38 36.8 37.16 0.41% 9943.24% 0% 452145 0.1691 84.95 0.37 0% 0 0% 0 0% 0 0% 0%
20230616 36.82 37.24 36.57 37.01 0.9% 9902.7% 0% 306567 0.1134 54.76 0.37 0% 0 0% 0 0% 0 0% 0%
20230615 36.82 37.29 36.58 36.68 -0.38% 9813.51% 0% 328159 0.1211 55.93 0.37 0% 0 0% 0 0% 0 0% 0%
20230614 36.85 37.18 36.05 36.82 -0.05% 9851.35% 0% 379246 0.1387 59.92 0.37 0% 0 0% 0 0% 0 0% 0%
20230613 36.58 37.02 36.38 36.84 0.71% 9856.76% 0% 353235 0.1297 56.07 0.37 0% 0 0% 0 0% 0 0% 0%
20230612 35.95 36.8 35.39 36.58 1.44% 9999.99% 0% 353337 0.1276 54.43 0.36 0% 0 0% 0 0% 0 0% 0%
20230609 35.95 36.5 35.53 36.06 0.5% 9916.67% 0% 293290 0.1053 43.59 0.36 0% 0 0% 0 0% 0 0% 0%
20230608 36.48 36.64 35.72 35.88 -1.64% 9866.67% 0% 220602 0.0794 31.62 0.36 0% 0 0% 0 0% 0 0% 0%
20230607 36.31 36.64 35.91 36.48 0.63% 9999.99% 0% 257661 0.0936 32.04 0.36 0% 0 0% 0 0% 0 0% 0%
20230606 37.3 37.45 36.13 36.25 -2.82% 9697.3% 0% 332560 0.1222 35.28 0.37 0% 0 0% 0 0% 0 0% 0%
20230605 37.36 38.04 37.12 37.3 0.48% 9715.79% 0% 477373 0.1791 43.91 0.38 0% 0 0% 0 0% 0 0% 0%
20230602 37.5 37.5 36.89 37.12 0.11% 9932.43% 0% 424172 0.1575 38.08 0.37 0% 0 0% 0 0% 0 0% 0%
20230601 37.12 37.76 36.2 37.08 -0.05% 9921.62% 0% 544649 0.2015 49.5 0.37 0% 0 0% 0 0% 0 0% 0%
20230531 36.96 37.33 36.72 37.1 -0.4% 9927.03% 0% 438192 0.1621 38.59 0.37 0% 0 0% 0 0% 0 0% 0%
20230530 37.93 38.27 36.77 37.25 -1.09% 9967.57% 0% 436067 0.162 40.12 0.37 0% 0 0% 0 0% 0 0% 0%
20230529 38.75 38.75 37.4 37.66 -1.75% 9810.53% 0% 543627 0.2052 51.45 0.38 0% 0 0% 0 0% 0 0% 0%
20230526 38.05 39.41 38.05 38.33 -1.72% 9986.84% 0% 564780 0.2173 56.07 0.38 0% 0 0% 0 0% 0 0% 0%
20230525 40.19 40.19 38.11 39 -2.74% 9900% 0% 1293683 0.5022 133.82 0.39 0% 0 0% 0 0% 0 0% 0%
20230524 39.65 40.98 38.81 40.1 1.88% 9925% 0% 1565670 0.6259 183.4 0.4 0% 0 0% 0 0% 0 0% 0%
20230523 37.95 40.83 37.95 39.36 3.72% 9740% 0% 1819975 0.7231 246.11 0.4 0% 0 0% 0 0% 0 0% 0%
20230522 36.78 38.3 36.78 37.95 2.71% 9886.84% 0% 846052 0.3186 137.32 0.38 0% 0 0% 0 0% 0 0% 0%
20230519 37.29 37.51 36.74 36.95 0.08% 9886.49% 0% 449659 0.1664 76 0.37 0% 0 0% 0 0% 0 0% 0%
20230518 35.9 37.25 35.9 36.92 2.81% 9878.38% 0% 752686 0.276 126.28 0.37 0% 0 0% 0 0% 0 0% 0%
20230517 34.68 36.2 34.21 35.91 4.03% 9999.99% 0% 541545 0.1918 91.65 0.35 0% 0 0% 0 0% 0 0% 0%
20230516 34.44 34.88 34.24 34.52 0.23% 9762.86% 0% 283575 0.0981 44.6 0.35 0% 0 0% 0 0% 0 0% 0%
20230515 33.17 34.61 33.17 34.44 3.11% 9999.99% 0% 391824 0.1334 59.29 0.34 0% 0 0% 0 0% 0 0% 0%
20230510 32.84 33.31 32.74 33.07 0.7% 9921.21% 0% 187572 0.0619 33.11 0.33 0% 0 0% 0 0% 0 0% 0%
20230509 33.97 33.97 32.8 32.84 -2.52% 9851.52% 0% 298125 0.0991 39.31 0.33 0% 0 0% 0 0% 0 0% 0%
20230508 33.78 34.24 33.17 33.69 0.09% 9808.82% 0% 339626 0.1148 42.54 0.34 0% 0 0% 0 0% 0 0% 0%
20230505 33.86 34.09 33.42 33.66 -1.12% 9800% 0% 290894 0.0982 33.76 0.34 0% 0 0% 0 0% 0 0% 0%
20230504 33 34.16 33 34.04 1.4% 9911.76% 0% 490086 0.1656 53.49 0.34 0% 0 0% 0 0% 0 0% 0%
20230428 31.87 33.78 31.87 33.57 6.13% 9999.99% 0% 496615 0.1636 50.18 0.33 0% 0 0% 0 0% 0 0% 0%
20230427 31.5 32.34 31.4 31.63 0.73% 9784.38% 0% 432262 0.138 40.15 0.32 0% 0 0% 0 0% 0 0% 0%
20230426 30.31 32.79 30.31 31.4 4.32% 9712.5% 0% 806776 0.257 67.6 0.32 0% 0 0% 0 0% 0 0% 0%
20230425 31.49 31.5 29.71 30.1 -3.59% 9933.33% 0% 436855 0.1331 32.05 0.3 0% 0 0% 0 0% 0 0% 0%
20230424 32.33 32.6 31.19 31.22 -3.49% 9656.25% 0% 381675 0.1211 25.14 0.32 0% 0 0% 0 0% 0 0% 0%
20230421 34.17 34.25 32.32 32.35 -5.1% 9703.03% 0% 516168 0.1709 31.22 0.33 0% 0 0% 0 0% 0 0% 0%
20230420 34.79 35.13 33.7 34.09 -2.26% 9926.47% 0% 604823 0.2065 37.64 0.34 0% 0 0% 0 0% 0 0% 0%
20230419 35.4 35.64 34.83 34.88 -1.25% 9865.71% 0% 409364 0.144 26.25 0.35 0% 0 0% 0 0% 0 0% 0%
20230418 36.25 36.25 35.18 35.32 -1.97% 9991.43% 0% 348272 0.1232 21.54 0.35 0% 0 0% 0 0% 0 0% 0%
20230417 36.56 36.88 35.88 36.03 -1.45% 9908.33% 0% 435851 0.1578 28.11 0.36 0% 0 0% 0 0% 0 0% 0%
20230414 36.7 37.49 36.3 36.56 0.08% 9781.08% 0% 475163 0.1749 32.81 0.37 0% 0 0% 0 0% 0 0% 0%
20230413 38.11 38.49 36.49 36.53 -3.46% 9772.97% 0% 755081 0.2797 55.67 0.37 0% 0 0% 0 0% 0 0% 0%
20230412 36.87 38.17 36.76 37.84 2.97% 9857.89% 0% 823635 0.3089 67.6 0.38 0% 0 0% 0 0% 0 0% 0%
20230411 37.69 37.69 36.4 36.75 -2.49% 9832.43% 0% 1122692 0.4136 102.36 0.37 0% 0 0% 0 0% 0 0% 0%
20230410 35.51 39.29 35.31 37.69 5.9% 9818.42% 0% 1986080 0.7475 223.36 0.38 0% 0 0% 0 0% 0 0% 0%
20230407 36.09 36.15 34.95 35.59 -0.67% 9999.99% 0% 706460 0.2493 93.8 0.35 0% 0 0% 0 0% 0 0% 0%
20230406 36.1 36.6 35.4 35.83 -0.08% 9852.78% 0% 734484 0.2632 106.9 0.36 0% 0 0% 0 0% 0 0% 0%
20230404 34.22 36.9 34.18 35.86 5.75% 9861.11% 0% 1629942 0.5814 261.92 0.36 0% 0 0% 0 0% 0 0% 0%
20230403 33.66 34.22 33.66 33.91 0.56% 9873.53% 0% 287367 0.0977 57.58 0.34 0% 0 0% 0 0% 0 0% 0%
20230331 33.18 33.74 33.01 33.72 1.29% 9999.99% 0% 257781 0.086 53.65 0.33 0% 0 0% 0 0% 0 0% 0%
20230330 34.45 34.45 33.29 33.29 -2.6% 9691.18% 0% 239501 0.0804 48.31 0.34 0% 0 0% 0 0% 0 0% 0%
20230329 34.53 34.87 33.99 34.18 -1.47% 9952.94% 0% 278123 0.0954 58.64 0.34 0% 0 0% 0 0% 0 0% 0%
20230328 34.43 34.91 34.04 34.69 1.55% 9811.43% 0% 303973 0.1049 65.94 0.35 0% 0 0% 0 0% 0 0% 0%
20230327 34.14 34.36 33.7 34.16 -0.29% 9947.06% 0% 313048 0.1066 69.32 0.34 0% 0 0% 0 0% 0 0% 0%
20230324 34.36 34.66 34.05 34.26 0.65% 9976.47% 0% 233338 0.0801 54.75 0.34 0% 0 0% 0 0% 0 0% 0%
20230323 34.33 34.47 33.85 34.04 -1.25% 9911.76% 0% 303717 0.1033 67.11 0.34 0% 0 0% 0 0% 0 0% 0%
20230322 33.6 34.6 33.6 34.47 1.03% 9999.99% 0% 182951 0.0629 45.86 0.34 0% 0 0% 0 0% 0 0% 0%
20230321 33.35 34.18 33.04 34.12 2.31% 9935.29% 0% 303397 0.1028 76.77 0.34 0% 0 0% 0 0% 0 0% 0%
20230320 34.71 34.71 32.71 33.35 0.03% 9999.99% 0% 329437 0.11 81.41 0.33 0% 0 0% 0 0% 0 0% 0%
20230317 33.71 33.88 33.3 33.34 -0.06% 9705.88% 0% 358182 0.1201 92.47 0.34 0% 0 0% 0 0% 0 0% 0%
20230316 33.77 34.33 33.08 33.36 -1.65% 9711.76% 0% 155220 0.0522 42.87 0.34 0% 0 0% 0 0% 0 0% 0%
20230315 33.66 34.38 33.56 33.92 1.5% 9876.47% 0% 169667 0.0578 47.08 0.34 0% 0 0% 0 0% 0 0% 0%
20230314 34.12 34.44 32.9 33.42 -2.45% 9999.99% 0% 247385 0.0827 66.98 0.33 0% 0 0% 0 0% 0 0% 0%
20230313 34.7 34.99 33.85 34.26 -1.27% 9976.47% 0% 249308 0.0858 70.63 0.34 0% 0 0% 0 0% 0 0% 0%
20230310 34.66 35.14 34.45 34.7 -1.22% 9814.29% 0% 205491 0.0715 58.45 0.35 0% 0 0% 0 0% 0 0% 0%
20230309 34.25 35.17 34.25 35.13 1.77% 9937.14% 0% 314048 0.1093 90.08 0.35 0% 0 0% 0 0% 0 0% 0%
20230308 34.23 34.59 34 34.52 1.23% 9999.99% 0% 196018 0.0672 57.68 0.34 0% 0 0% 0 0% 0 0% 0%
20230307 34.93 34.95 34.01 34.1 -2.18% 9929.41% 0% 314169 0.108 93.58 0.34 0% 0 0% 0 0% 0 0% 0%
20230306 34.95 35.09 34.65 34.86 -0.11% 9860% 0% 201981 0.0704 63.2 0.35 0% 0 0% 0 0% 0 0% 0%
20230303 35.24 35.39 34.54 34.9 -0.57% 9871.43% 0% 196266 0.0685 59.18 0.35 0% 0 0% 0 0% 0 0% 0%
20230302 35.58 35.81 35.1 35.1 -0.03% 9928.57% 0% 194756 0.0688 57.43 0.35 0% 0 0% 0 0% 0 0% 0%
20230301 34.96 35.28 34.5 35.11 0.54% 9931.43% 0% 197624 0.0694 52.22 0.35 0% 0 0% 0 0% 0 0% 0%
20230228 34.31 35.25 34.25 34.92 0.75% 9877.14% 0% 210707 0.0734 54.7 0.35 0% 0 0% 0 0% 0 0% 0%
20230227 35.27 35.65 34.62 34.66 -1.92% 9802.86% 0% 192541 0.0673 48.68 0.35 0% 0 0% 0 0% 0 0% 0%
20230224 35.11 35.6 34.95 35.34 0.34% 9997.14% 0% 196940 0.0693 47.06 0.35 0% 0 0% 0 0% 0 0% 0%
20230223 34.91 35.47 34.9 35.22 0.69% 9962.86% 0% 268502 0.0947 60.05 0.35 0% 0 0% 0 0% 0 0% 0%
20230222 34.92 35.05 34.74 34.98 -0.06% 9894.29% 0% 191747 0.0669 41.54 0.35 0% 0 0% 0 0% 0 0% 0%
20230221 35.18 35.63 34.76 35 0.06% 9900% 0% 257896 0.0906 52.91 0.35 0% 0 0% 0 0% 0 0% 0%
20230220 35.18 35.44 34.64 34.98 -0.06% 9894.29% 0% 286658 0.1 54.63 0.35 0% 0 0% 0 0% 0 0% 0%
20230217 35.33 35.5 34.68 35 -1.05% 9900% 0% 280431 0.0984 54.7 0.35 0% 0 0% 0 0% 0 0% 0%
20230216 35.9 36.24 34.68 35.37 -1.48% 9725% 0% 472928 0.1688 96.19 0.36 0% 0 0% 0 0% 0 0% 0%
20230215 36 36.17 35.49 35.9 -0.28% 9872.22% 0% 240660 0.0864 50.44 0.36 0% 0 0% 0 0% 0 0% 0%
20230214 36.01 36.31 35.68 36 0% 9900% 0% 245690 0.0883 48.74 0.36 0% 0 0% 0 0% 0 0% 0%
20230213 36.44 36.9 35.8 36 -1.15% 9900% 0% 463524 0.1676 91.82 0.36 0% 0 0% 0 0% 0 0% 0%
20230210 36.94 37.14 36.11 36.42 0.03% 9743.24% 0% 491409 0.1807 103.09 0.37 0% 0 0% 0 0% 0 0% 0%
20230209 36.13 36.42 35.68 36.41 0.77% 9999.99% 0% 279130 0.1009 59.76 0.36 0% 0 0% 0 0% 0 0% 0%
20230208 35.2 36.41 35.01 36.13 0.17% 9936.11% 0% 440459 0.1581 95.76 0.36 0% 0 0% 0 0% 0 0% 0%
20230207 34.73 36.17 34.37 36.07 3.86% 9919.44% 0% 573717 0.2047 128.96 0.36 0% 0 0% 0 0% 0 0% 0%
20230206 34.6 34.92 34.35 34.73 0.09% 9822.86% 0% 230335 0.0801 51.54 0.35 0% 0 0% 0 0% 0 0% 0%
20230203 34.75 34.89 34.3 34.7 -0.03% 9814.29% 0% 218057 0.0755 48.03 0.35 0% 0 0% 0 0% 0 0% 0%
20230202 34.75 34.93 34.51 34.71 0.03% 9817.14% 0% 338198 0.1174 76.72 0.35 0% 0 0% 0 0% 0 0% 0%
20230201 33.89 34.8 33.55 34.7 2.42% 9814.29% 0% 483516 0.1672 117.51 0.35 0% 0 0% 0 0% 0 0% 0%
20230131 33.99 34.09 33.4 33.88 0.83% 9864.71% 0% 253335 0.0855 63.12 0.34 0% 0 0% 0 0% 0 0% 0%
20230130 33.33 33.85 33.33 33.6 1.08% 9782.35% 0% 153655 0.0516 39.61 0.34 0% 0 0% 0 0% 0 0% 0%
20230120 33.09 33.67 32.5 33.24 1.34% 9972.73% 0% 234876 0.0783 62.92 0.33 0% 0 0% 0 0% 0 0% 0%
20230119 32.65 32.99 32.16 32.8 0.92% 9839.39% 0% 119485 0.039 29.42 0.33 0% 0 0% 0 0% 0 0% 0%
20230118 31.9 32.58 31.87 32.5 1.88% 9999.99% 0% 144433 0.0466 40.45 0.32 0% 0 0% 0 0% 0 0% 0%
20230117 31.51 32.28 31.51 31.9 0% 9868.75% 0% 203885 0.0654 56.2 0.32 0% 0 0% 0 0% 0 0% 0%
20230116 31.36 32.09 31.02 31.9 2.87% 9868.75% 0% 236861 0.0751 67.24 0.32 0% 0 0% 0 0% 0 0% 0%
20230113 31.21 31.59 30.93 31.01 -0.86% 9903.23% 0% 163400 0.0508 48.06 0.31 0% 0 0% 0 0% 0 0% 0%
20230112 31.33 31.77 31.21 31.28 -0.54% 9990.32% 0% 157796 0.0496 46.16 0.31 0% 0 0% 0 0% 0 0% 0%
20230111 32.49 32.95 31.31 31.45 -2.63% 9728.13% 0% 307225 0.0977 89.55 0.32 0% 0 0% 0 0% 0 0% 0%
20230110 32.02 32.42 32.01 32.3 0.09% 9993.75% 0% 104823 0.0338 32.62 0.32 0% 0 0% 0 0% 0 0% 0%
20230109 32.95 32.95 32.11 32.27 -0.37% 9984.38% 0% 138067 0.0447 41.68 0.32 0% 0 0% 0 0% 0 0% 0%
20230106 32.86 33.17 32.23 32.39 -1.43% 9715.15% 0% 176535 0.0577 51.4 0.33 0% 0 0% 0 0% 0 0% 0%
20230105 33.3 33.34 32.7 32.86 -0.6% 9857.58% 0% 125401 0.0413 33.28 0.33 0% 0 0% 0 0% 0 0% 0%
20230104 32.55 33.18 32 33.06 1.79% 9918.18% 0% 311397 0.1017 80.87 0.33 0% 0 0% 0 0% 0 0% 0%
20230103 30.27 32.48 30.25 32.48 5.63% 9999.99% 0% 339935 0.1076 90.74 0.32 0% 0 0% 0 0% 0 0% 0%
20221230 30.31 30.75 30.19 30.75 1.79% 9999.99% 0% 167922 0.051 33.78 0.3 0% 0 0% 0 0% 0 0% 0%
20221229 31.09 31.09 30.21 30.21 -1.85% 9970% 0% 203729 0.062 51.5 0.3 0% 0 0% 0 0% 0 0% 0%
20221228 31.57 31.96 30.63 30.78 -2.99% 9829.03% 0% 208340 0.0649 53.95 0.31 0% 0 0% 0 0% 0 0% 0%
20221227 31.9 32.6 31.36 31.73 -0.47% 9815.63% 0% 150005 0.0474 36.36 0.32 0% 0 0% 0 0% 0 0% 0%
20221226 32.54 33.65 31.81 31.88 -2.03% 9862.5% 0% 281634 0.0907 61.02 0.32 0% 0 0% 0 0% 0 0% 0%
20221223 31.94 33.16 31.87 32.54 -0.12% 9760.61% 0% 297752 0.0973 62.84 0.33 0% 0 0% 0 0% 0 0% 0%
20221222 30.5 33.18 30.5 32.58 3.2% 9999.99% 0% 589382 0.1915 122.9 0.32 0% 0 0% 0 0% 0 0% 0%
20221221 31.75 31.9 30.63 31.57 2.04% 9999.99% 0% 200623 0.0629 44.17 0.31 0% 0 0% 0 0% 0 0% 0%
20221220 30.31 31.41 30.17 30.94 0.19% 9880.65% 0% 191603 0.0589 39.95 0.31 0% 0 0% 0 0% 0 0% 0%
20221219 31.7 32.31 30.53 30.88 -3.17% 9861.29% 0% 304683 0.0943 61.22 0.31 0% 0 0% 0 0% 0 0% 0%
20221216 32.29 32.9 31.71 31.89 -1.27% 9865.63% 0% 302833 0.0976 61.97 0.32 0% 0 0% 0 0% 0 0% 0%
20221215 32.28 32.75 31.87 32.3 0.69% 9993.75% 0% 129452 0.0418 25.47 0.32 0% 0 0% 0 0% 0 0% 0%
20221214 32.85 32.99 32.01 32.08 -2.2% 9925% 0% 320792 0.1037 55.22 0.32 0% 0 0% 0 0% 0 0% 0%
20221213 32.22 34.26 32.22 32.8 2.15% 9839.39% 0% 625338 0.2087 123.79 0.33 0% 0 0% 0 0% 0 0% 0%
20221212 32.06 32.48 31.88 32.11 -0.96% 9934.38% 0% 272119 0.0876 58.01 0.32 0% 0 0% 0 0% 0 0% 0%
20221209 32.2 32.76 32 32.42 0.68% 9999.99% 0% 165489 0.0536 37.78 0.32 0% 0 0% 0 0% 0 0% 0%
20221208 32.72 32.81 31.85 32.2 -0.62% 9962.5% 0% 135314 0.0435 31.21 0.32 0% 0 0% 0 0% 0 0% 0%
20221207 32.52 32.93 32.39 32.4 -0.49% 9718.18% 0% 185169 0.0603 41.11 0.33 0% 0 0% 0 0% 0 0% 0%
20221206 32.81 32.98 32.5 32.56 -0.88% 9766.67% 0% 160654 0.0524 34.92 0.33 0% 0 0% 0 0% 0 0% 0%
20221205 32.89 33.15 32.42 32.85 -0.12% 9854.55% 0% 195365 0.0641 40.65 0.33 0% 0 0% 0 0% 0 0% 0%
20221202 32.44 33.2 31.54 32.89 3.36% 9866.67% 0% 394097 0.1292 79.77 0.33 0% 0 0% 0 0% 0 0% 0%
20221201 32.14 32.99 31.71 31.82 -1.91% 9843.75% 0% 340917 0.1093 66.07 0.32 0% 0 0% 0 0% 0 0% 0%
20221130 32.2 32.98 32.01 32.44 0.43% 9999.99% 0% 212811 0.0691 41.43 0.32 0% 0 0% 0 0% 0 0% 0%
20221129 31.93 32.5 31.02 32.3 2.22% 9993.75% 0% 136074 0.0437 24.59 0.32 0% 0 0% 0 0% 0 0% 0%
20221128 31.55 32.3 31.36 31.6 -1.83% 9775% 0% 165778 0.0525 28.1 0.32 0% 0 0% 0 0% 0 0% 0%
20221125 32.01 32.73 32.01 32.19 -0.98% 9959.38% 0% 166432 0.0539 28.58 0.32 0% 0 0% 0 0% 0 0% 0%
20221124 32.25 32.88 31.73 32.51 1.72% 9999.99% 0% 275035 0.0888 44.32 0.32 0% 0 0% 0 0% 0 0% 0%
20221123 32.61 32.9 31.21 31.96 -2.17% 9887.5% 0% 234157 0.0744 37.87 0.32 0% 0 0% 0 0% 0 0% 0%
20221122 33 33.69 32.03 32.67 -0.82% 9800% 0% 269492 0.0891 46.54 0.33 0% 0 0% 0 0% 0 0% 0%
20221121 32.91 33.48 32.62 32.94 0.12% 9881.82% 0% 254166 0.0837 45.47 0.33 0% 0 0% 0 0% 0 0% 0%
20221118 32.58 33.96 32.32 32.9 0% 9869.7% 0% 380125 0.1266 67.72 0.33 0% 0 0% 0 0% 0 0% 0%
20221117 31.74 32.94 31.74 32.9 2.08% 9869.7% 0% 303504 0.0989 54.42 0.33 0% 0 0% 0 0% 0 0% 0%
20221116 32.45 32.46 32.03 32.23 0.59% 9971.88% 0% 208532 0.0672 38.42 0.32 0% 0 0% 0 0% 0 0% 0%
20221115 32 32.19 31.51 32.04 0.79% 9912.5% 0% 132617 0.0424 25.08 0.32 0% 0 0% 0 0% 0 0% 0%
20221114 32.26 32.26 31.44 31.79 0.44% 9834.38% 0% 155070 0.0492 29.59 0.32 0% 0 0% 0 0% 0 0% 0%
20221111 33 33.44 31.55 31.65 0% 9790.63% 0% 315172 0.1013 60.41 0.32 0% 0 0% 0 0% 0 0% 0%
20221110 32.06 32.19 31.48 31.65 -1.28% 9790.63% 0% 198977 0.0634 40.97 0.32 0% 0 0% 0 0% 0 0% 0%
20221109 32.5 32.62 32.05 32.06 -1.57% 9918.75% 0% 170557 0.055 34.31 0.32 0% 0 0% 0 0% 0 0% 0%
20221108 32.61 32.74 31.88 32.57 0.34% 9999.99% 0% 188434 0.0611 34.81 0.32 0% 0 0% 0 0% 0 0% 0%
20221107 32.32 32.74 31.97 32.46 0.65% 9999.99% 0% 229489 0.0745 43.34 0.32 0% 0 0% 0 0% 0 0% 0%
20221104 32.39 32.64 32.07 32.25 -0.31% 9978.13% 0% 182590 0.0591 36.89 0.32 0% 0 0% 0 0% 0 0% 0%
20221103 32.06 32.43 31.96 32.35 0.15% 9999.99% 0% 205399 0.0661 43.15 0.32 0% 0 0% 0 0% 0 0% 0%
20221102 32.13 32.44 31.69 32.3 1% 9993.75% 0% 271553 0.0873 59.82 0.32 0% 0 0% 0 0% 0 0% 0%
20221101 31.64 32.18 31.12 31.98 1.85% 9893.75% 0% 294597 0.0937 67.43 0.32 0% 0 0% 0 0% 0 0% 0%
20221031 30.45 31.83 30.45 31.4 2.95% 9999.99% 0% 324624 0.1014 77.16 0.31 0% 0 0% 0 0% 0 0% 0%
20221028 31.2 31.9 30.42 30.5 -2.65% 9738.71% 0% 227369 0.0703 53.64 0.31 0% 0 0% 0 0% 0 0% 0%
20221027 29.52 31.99 29.52 31.33 0.93% 9999.99% 0% 420519 0.1316 101.28 0.31 0% 0 0% 0 0% 0 0% 0%
20221026 31.08 31.54 30.31 31.04 3.81% 9912.9% 0% 689535 0.2142 178.01 0.31 0% 0 0% 0 0% 0 0% 0%
20221025 30.6 30.6 29.31 29.9 -1.97% 9866.67% 0% 192460 0.0575 56.25 0.3 0% 0 0% 0 0% 0 0% 0%
20221024 31 31.32 30.2 30.5 -1.04% 9738.71% 0% 239175 0.0737 72.21 0.31 0% 0 0% 0 0% 0 0% 0%
20221021 30.53 31.24 30.15 30.82 0.39% 9841.94% 0% 172765 0.0531 54.67 0.31 0% 0 0% 0 0% 0 0% 0%
20221020 30.55 30.77 30.22 30.7 0.36% 9803.23% 0% 81185 0.0248 26.66 0.31 0% 0 0% 0 0% 0 0% 0%
20221019 30.5 30.82 30.22 30.59 0.99% 9767.74% 0% 201907 0.0617 67.37 0.31 0% 0 0% 0 0% 0 0% 0%
20221018 30.48 30.62 30.08 30.29 -1.08% 9996.67% 0% 91727 0.0278 31.29 0.3 0% 0 0% 0 0% 0 0% 0%
20221017 29.63 30.63 29.41 30.62 4.19% 9999.99% 0% 243273 0.0731 81.43 0.3 0% 0 0% 0 0% 0 0% 0%
20220720 31.16 32 31.16 31.98 1.81% 9893.75% 0% 206217 0.0655 37.63 0.32 0% 0 0% 0 0% 0 0% 0%
20220719 31.36 31.45 30.99 31.41 0.87% 9999.99% 0% 117089 0.0367 20.42 0.31 0% 0 0% 0 0% 0 0% 0%
20220718 30.39 31.29 30.01 31.14 3.56% 9945.16% 0% 220820 0.0682 35.72 0.31 0% 0 0% 0 0% 0 0% 0%
20220715 30.63 30.98 29.75 30.07 -2.69% 9923.33% 0% 176854 0.0535 27.24 0.3 0% 0 0% 0 0% 0 0% 0%
20220714 30.38 31.39 30.25 30.9 1.48% 9867.74% 0% 192133 0.0593 29.82 0.31 0% 0 0% 0 0% 0 0% 0%
20220713 30.11 30.74 30.11 30.45 0.83% 9999.99% 0% 319810 0.0973 47.02 0.3 0% 0 0% 0 0% 0 0% 0%
20220712 30.64 30.8 30.1 30.2 -2.04% 9966.67% 0% 314219 0.0952 45.62 0.3 0% 0 0% 0 0% 0 0% 0%
20220711 30.98 30.98 30.31 30.83 -0.48% 9845.16% 0% 194158 0.0594 28.14 0.31 0% 0 0% 0 0% 0 0% 0%
20220708 30.18 31.29 29.91 30.98 3.68% 9893.55% 0% 347295 0.1066 48.45 0.31 0% 0 0% 0 0% 0 0% 0%
20220707 29.79 30.35 29.64 29.88 -0.63% 9860% 0% 125452 0.0375 15.98 0.3 0% 0 0% 0 0% 0 0% 0%
20220706 29.62 30.35 29.26 30.07 1.59% 9923.33% 0% 242138 0.0727 30.21 0.3 0% 0 0% 0 0% 0 0% 0%
20220705 30.06 30.25 29.39 29.6 -1.53% 9766.67% 0% 149880 0.0446 18.71 0.3 0% 0 0% 0 0% 0 0% 0%
20220704 30.25 30.45 29.72 30.06 0.2% 9920% 0% 145694 0.0436 18.83 0.3 0% 0 0% 0 0% 0 0% 0%
20220701 30.6 30.6 29.82 30 -1.41% 9900% 0% 185099 0.056 24.31 0.3 0% 0 0% 0 0% 0 0% 0%
20220630 30.55 30.57 30.01 30.43 -0.2% 9999.99% 0% 241987 0.0735 32.75 0.3 0% 0 0% 0 0% 0 0% 0%
20220629 31.67 31.67 30.38 30.49 -2.31% 9735.48% 0% 164701 0.0508 23.36 0.31 0% 0 0% 0 0% 0 0% 0%
20220628 30.21 31.5 30.12 31.21 2.77% 9967.74% 0% 275453 0.0853 39.21 0.31 0% 0 0% 0 0% 0 0% 0%
20220627 30.8 30.8 29.98 30.37 0.8% 9999.99% 0% 124071 0.0375 17.63 0.3 0% 0 0% 0 0% 0 0% 0%
20220624 30.14 30.53 30.08 30.28 0.9% 9993.33% 0% 180785 0.0548 26.22 0.3 0% 0 0% 0 0% 0 0% 0%
20220623 29.89 30.02 29.34 30.01 1.87% 9903.33% 0% 184639 0.0551 28.92 0.3 0% 0 0% 0 0% 0 0% 0%
20220622 30.19 30.19 29.46 29.46 -1.96% 9720% 0% 132915 0.0396 20.67 0.3 0% 0 0% 0 0% 0 0% 0%
20220621 30.08 30.47 29.64 30.05 0.67% 9916.67% 0% 141336 0.0425 19.7 0.3 0% 0 0% 0 0% 0 0% 0%
20220620 29.68 30.15 29.39 29.85 0.81% 9850% 0% 193315 0.0578 24.35 0.3 0% 0 0% 0 0% 0 0% 0%
20220617 29.49 30.13 29.22 29.61 -1.27% 9770% 0% 153955 0.0457 16.04 0.3 0% 0 0% 0 0% 0 0% 0%
20220616 29.77 30.13 29.58 29.99 0.74% 9896.67% 0% 126186 0.0378 11.48 0.3 0% 0 0% 0 0% 0 0% 0%
20220615 29.66 30.07 29.53 29.77 0.54% 9823.33% 0% 250816 0.0747 21.01 0.3 0% 0 0% 0 0% 0 0% 0%
20220614 29.75 29.76 28.47 29.61 -1.17% 9999.99% 0% 272278 0.0794 21.26 0.29 0% 0 0% 0 0% 0 0% 0%
20220613 29.8 30.1 29.49 29.96 0.84% 9886.67% 0% 179084 0.0533 13.89 0.3 0% 0 0% 0 0% 0 0% 0%
20220610 29.6 30.15 29.5 29.71 -0.37% 9803.33% 0% 162715 0.0485 12.31 0.3 0% 0 0% 0 0% 0 0% 0%
20220609 30.75 30.75 29.6 29.82 -2.39% 9840% 0% 220391 0.0659 15.94 0.3 0% 0 0% 0 0% 0 0% 0%
20220608 31.17 31.37 30 30.55 -1.99% 9754.84% 0% 443079 0.1355 31.66 0.31 0% 0 0% 0 0% 0 0% 0%
20220607 31.21 32.64 30.95 31.17 -2.04% 9640.63% 0% 307552 0.097 21.9 0.32 0% 0 0% 0 0% 0 0% 0%
20220606 31.31 32.27 31.3 31.82 1.05% 9843.75% 0% 491034 0.1563 31.71 0.32 0% 0 0% 0 0% 0 0% 0%
20220602 29.66 31.57 29.66 31.49 5.35% 9999.99% 0% 520988 0.161 29.32 0.31 0% 0 0% 0 0% 0 0% 0%
20220601 29.47 30.17 29.29 29.89 2.43% 9863.33% 0% 367145 0.1096 20.03 0.3 0% 0 0% 0 0% 0 0% 0%
20220531 28.8 29.3 28.42 29.18 1.6% 9962.07% 0% 202597 0.0587 10.39 0.29 0% 0 0% 0 0% 0 0% 0%
20220530 29.01 29.01 28.31 28.72 0% 9803.45% 0% 305413 0.0874 14.97 0.29 0% 0 0% 0 0% 0 0% 0%
20220527 28.77 29.1 28.55 28.72 -0.14% 9803.45% 0% 87937 0.0254 4.02 0.29 0% 0 0% 0 0% 0 0% 0%
20220526 28.3 28.94 27.94 28.76 1.3% 9817.24% 0% 105955 0.0303 4.4 0.29 0% 0 0% 0 0% 0 0% 0%
20220525 27.03 28.43 27.03 28.39 2.42% 9999.99% 0% 103361 0.029 3.78 0.28 0% 0 0% 0 0% 0 0% 0%
20220524 28.78 29.2 27.72 27.72 -4.48% 9800% 0% 102702 0.0291 3.24 0.28 0% 0 0% 0 0% 0 0% 0%
20220523 29.01 29.19 28.68 29.02 0.31% 9906.9% 0% 112512 0.0325 3.05 0.29 0% 0 0% 0 0% 0 0% 0%
20220520 28.68 28.95 28.4 28.93 1.22% 9875.86% 0% 97989 0.0283 2.24 0.29 0% 0 0% 0 0% 0 0% 0%
20220519 27.67 28.76 27.2 28.58 1.31% 9999.99% 0% 216379 0.0614 89.94 0.28 0% 0 0% 0 0% 0 0% 0%
20220518 28.16 28.49 27.86 28.21 1% 9975% 0% 148693 0.042 62.65 0.28 0% 0 0% 0 0% 0 0% 0%
20220517 28.54 28.57 27.75 27.93 -2.75% 9875% 0% 108435 0.0305 43.43 0.28 0% 0 0% 0 0% 0 0% 0%
20220516 28.61 28.91 28.15 28.72 1.38% 9803.45% 0% 210245 0.0601 84.46 0.29 0% 0 0% 0 0% 0 0% 0%
20220513 28.2 28.48 28.02 28.33 0.64% 9999.99% 0% 73721 0.0209 28.32 0.28 0% 0 0% 0 0% 0 0% 0%
20220512 27.17 28.2 27.17 28.15 2.03% 9953.57% 0% 175239 0.0489 57.21 0.28 0% 0 0% 0 0% 0 0% 0%
20220511 27.6 28.4 27.53 27.59 0.33% 9753.57% 0% 225735 0.0632 69.59 0.28 0% 0 0% 0 0% 0 0% 0%
20220510 26.44 27.63 26.23 27.5 1.48% 9999.99% 0% 262551 0.0719 74.13 0.27 0% 0 0% 0 0% 0 0% 0%
20220509 26.91 27.47 26.81 27.1 0.89% 9937.04% 0% 116605 0.0316 32.58 0.27 0% 0 0% 0 0% 0 0% 0%
20220506 26.43 27 26.35 26.86 -0.44% 9848.15% 0% 142618 0.0382 36.99 0.27 0% 0 0% 0 0% 0 0% 0%
20220505 26.68 27.12 26.41 26.98 1.05% 9892.59% 0% 169646 0.0456 44.17 0.27 0% 0 0% 0 0% 0 0% 0%
20220429 25.7 26.96 25.33 26.7 4.3% 9788.89% 0% 240827 0.0639 59.7 0.27 0% 0 0% 0 0% 0 0% 0%
20220428 26.22 26.42 25.34 25.6 -3.1% 9746.15% 0% 145428 0.0376 35.77 0.26 0% 0 0% 0 0% 0 0% 0%
20220427 25.52 26.42 24.81 26.42 1.69% 9999.99% 0% 320510 0.0822 76.06 0.26 0% 0 0% 0 0% 0 0% 0%
20220426 28.2 28.31 25.98 25.98 -7.68% 9522.22% 0% 343443 0.0934 89.28 0.27 0% 0 0% 0 0% 0 0% 0%
20220425 29.91 29.96 27.99 28.14 -7.62% 9603.45% 0% 256241 0.0738 73.47 0.29 0% 0 0% 0 0% 0 0% 0%
20220422 30.75 30.75 30 30.46 -0.29% 9999.99% 0% 161648 0.049 48.92 0.3 0% 0 0% 0 0% 0 0% 0%
20220421 31.3 31.38 30.5 30.55 -2.4% 9754.84% 0% 140969 0.0437 46.32 0.31 0% 0 0% 0 0% 0 0% 0%
20220420 32.45 32.46 31 31.3 -1.51% 9681.25% 0% 220544 0.0696 75.68 0.32 0% 0 0% 0 0% 0 0% 0%
20220419 32.23 32.32 31.55 31.78 -0.09% 9831.25% 0% 132514 0.0423 49.07 0.32 0% 0 0% 0 0% 0 0% 0%
20220418 31.47 32.19 30.68 31.81 0.25% 9840.63% 0% 265554 0.0838 96.76 0.32 0% 0 0% 0 0% 0 0% 0%
20220415 32.36 32.56 31.73 31.73 -2.61% 9815.63% 0% 165701 0.0532 62.13 0.32 0% 0 0% 0 0% 0 0% 0%
20220414 32.29 32.93 32.29 32.58 0.43% 9772.73% 0% 204271 0.0666 77.49 0.33 0% 0 0% 0 0% 0 0% 0%
20220413 32.68 33.19 32.26 32.44 -2.58% 9730.3% 0% 187019 0.0609 71.11 0.33 0% 0 0% 0 0% 0 0% 0%
20220412 32.15 33.3 31.59 33.3 3.58% 9990.91% 0% 263982 0.0859 94.91 0.33 0% 0 0% 0 0% 0 0% 0%
20220411 32.79 33.74 32.05 32.15 -1.92% 9642.42% 0% 279334 0.0918 101.25 0.33 0% 0 0% 0 0% 0 0% 0%
20220408 33.48 33.48 32.44 32.78 -1% 9833.33% 0% 176027 0.0579 68.3 0.33 0% 0 0% 0 0% 0 0% 0%
20220407 33.61 33.9 33.11 33.11 -1.75% 9933.33% 0% 125989 0.0422 50.45 0.33 0% 0 0% 0 0% 0 0% 0%
20220401 33.49 33.65 33.22 33.38 -0.98% 9999.99% 0% 118069 0.0394 44.83 0.33 0% 0 0% 0 0% 0 0% 0%
20220331 33.46 33.88 33.43 33.71 0.39% 9814.71% 0% 120951 0.0408 44.86 0.34 0% 0 0% 0 0% 0 0% 0%
20220330 33.4 33.87 33.4 33.58 0.63% 9776.47% 0% 174428 0.0585 62.52 0.34 0% 0 0% 0 0% 0 0% 0%
20220329 34.01 34.24 33.03 33.37 -1.88% 9714.71% 0% 167854 0.0564 59.16 0.34 0% 0 0% 0 0% 0 0% 0%
20220328 34.01 34.05 33.71 34.01 -0.41% 9902.94% 0% 185853 0.063 65.17 0.34 0% 0 0% 0 0% 0 0% 0%
20220325 33.26 34.25 33.26 34.15 1.97% 9944.12% 0% 283047 0.0962 98.67 0.34 0% 0 0% 0 0% 0 0% 0%
20220324 34.12 34.26 33.33 33.49 -2.05% 9750% 0% 202724 0.0681 75.75 0.34 0% 0 0% 0 0% 0 0% 0%
20220323 34.24 34.46 34 34.19 -0.18% 9955.88% 0% 124787 0.0427 48.5 0.34 0% 0 0% 0 0% 0 0% 0%
20220322 34.1 34.35 33.72 34.25 0.06% 9973.53% 0% 111904 0.0382 41.95 0.34 0% 0 0% 0 0% 0 0% 0%
20220321 33.49 34.4 33.49 34.23 2.21% 9967.65% 0% 219913 0.0746 80.89 0.34 0% 0 0% 0 0% 0 0% 0%
20220318 33.48 33.9 33.21 33.49 0.03% 9750% 0% 144942 0.0486 53.52 0.34 0% 0 0% 0 0% 0 0% 0%
20220317 33.14 33.77 33.14 33.48 0.72% 9747.06% 0% 126810 0.0426 45.55 0.34 0% 0 0% 0 0% 0 0% 0%
20220316 33.09 33.33 32.14 33.24 1.34% 9972.73% 0% 206124 0.0673 68.34 0.33 0% 0 0% 0 0% 0 0% 0%
20220315 33.98 33.98 32.8 32.8 -2.64% 9839.39% 0% 146509 0.0488 46.38 0.33 0% 0 0% 0 0% 0 0% 0%
20220311 33.79 34.34 33.22 34.29 0.68% 9985.29% 0% 211209 0.0711 64.1 0.34 0% 0 0% 0 0% 0 0% 0%
20220310 34.5 34.68 33.95 34.06 0.15% 9917.65% 0% 92841 0.0319 27.6 0.34 0% 0 0% 0 0% 0 0% 0%
20220309 34.54 34.97 33.02 34.01 -2.07% 9902.94% 0% 173738 0.059 48.34 0.34 0% 0 0% 0 0% 0 0% 0%
20220308 35.68 35.68 34.73 34.73 -2.69% 9822.86% 0% 175564 0.0616 48.61 0.35 0% 0 0% 0 0% 0 0% 0%
20220307 36 36.21 35.2 35.69 -0.86% 9813.89% 0% 151016 0.0538 42.27 0.36 0% 0 0% 0 0% 0 0% 0%
20220304 36 36.34 35.61 36 -0.72% 9900% 0% 190622 0.0686 52.98 0.36 0% 0 0% 0 0% 0 0% 0%
20220303 36.8 36.8 36.04 36.26 -0.55% 9972.22% 0% 218169 0.079 61.12 0.36 0% 0 0% 0 0% 0 0% 0%
20220302 36.4 36.49 35.82 36.46 0.44% 9999.99% 0% 312758 0.1132 83.82 0.36 0% 0 0% 0 0% 0 0% 0%
20220301 35.19 36.3 35.01 36.3 3.21% 9983.33% 0% 430479 0.1532 114.22 0.36 0% 0 0% 0 0% 0 0% 0%
20220228 35 35.3 34.52 35.17 0.89% 9948.57% 0% 315040 0.1102 90.59 0.35 0% 0 0% 0 0% 0 0% 0%
20220225 34.04 35.04 34.04 34.86 2.68% 9860% 0% 270702 0.0941 84.39 0.35 0% 0 0% 0 0% 0 0% 0%
20220224 35.05 35.05 33.62 33.95 -3.17% 9885.29% 0% 207768 0.0714 67.52 0.34 0% 0 0% 0 0% 0 0% 0%
20220223 34.81 35.12 34.81 35.06 0.72% 9917.14% 0% 262620 0.0919 90.67 0.35 0% 0 0% 0 0% 0 0% 0%
20220222 34.86 35 34.36 34.81 -0.6% 9845.71% 0% 131479 0.0457 48.39 0.35 0% 0 0% 0 0% 0 0% 0%
20220221 35 35.15 34.82 35.02 0.46% 9905.71% 0% 97333 0.0341 34.72 0.35 0% 0 0% 0 0% 0 0% 0%
20220218 34.78 34.96 34 34.86 0.46% 9860% 0% 194778 0.0672 58.4 0.35 0% 0 0% 0 0% 0 0% 0%
20220217 34.3 35.2 34.29 34.7 1.23% 9814.29% 0% 382769 0.1333 106.84 0.35 0% 0 0% 0 0% 0 0% 0%
20220216 33.88 34.35 33.58 34.28 2.08% 9982.35% 0% 186249 0.0635 47.65 0.34 0% 0 0% 0 0% 0 0% 0%
20220215 33.49 33.8 33.27 33.58 0.27% 9776.47% 0% 113646 0.0381 26.65 0.34 0% 0 0% 0 0% 0 0% 0%
20220214 33.5 33.98 33.34 33.49 -0.42% 9750% 0% 96785 0.0325 20.13 0.34 0% 0 0% 0 0% 0 0% 0%
20220211 34.28 34.3 33.52 33.63 -1.72% 9791.18% 0% 194158 0.0655 36.01 0.34 0% 0 0% 0 0% 0 0% 0%
20220210 34.33 34.68 34.12 34.22 -0.81% 9964.71% 0% 206128 0.0706 33.86 0.34 0% 0 0% 0 0% 0 0% 0%
20220209 34.32 34.89 34.21 34.5 -0.46% 9999.99% 0% 138785 0.0478 20.13 0.34 0% 0 0% 0 0% 0 0% 0%
20211203 35.66 36.56 35.64 36.18 0.06% 9950% 0% 124283 0.0452 16.97 0.36 0% 0 0% 0 0% 0 0% 0%
20211202 36.48 36.76 36.1 36.16 -0.88% 9944.44% 0% 188509 0.0686 22.72 0.36 0% 0 0% 0 0% 0 0% 0%
20211201 35.82 36.58 35.81 36.48 1.84% 9999.99% 0% 252784 0.0917 29.31 0.36 0% 0 0% 0 0% 0 0% 0%
20211130 35.23 35.93 34.88 35.82 2.69% 9850% 0% 217056 0.0774 23.12 0.36 0% 0 0% 0 0% 0 0% 0%
20211129 35.08 35.36 34.63 34.88 -1.41% 9865.71% 0% 239901 0.0839 22.87 0.35 0% 0 0% 0 0% 0 0% 0%
20211126 35.85 36.18 35.31 35.38 -1.61% 9727.78% 0% 179268 0.0638 16.49 0.36 0% 0 0% 0 0% 0 0% 0%
20211125 35.88 36.45 35.71 35.96 0.45% 9888.89% 0% 286940 0.1037 25.37 0.36 0% 0 0% 0 0% 0 0% 0%
20211124 35.23 36.13 35.14 35.8 1.62% 9844.44% 0% 271979 0.0972 22.06 0.36 0% 0 0% 0 0% 0 0% 0%
20211123 34.88 35.36 34.68 35.23 0.97% 9965.71% 0% 213581 0.0749 16.24 0.35 0% 0 0% 0 0% 0 0% 0%
20211122 34.9 35.26 34.56 34.89 -0.03% 9868.57% 0% 179108 0.0624 12.74 0.35 0% 0 0% 0 0% 0 0% 0%
20211119 34.24 35.02 34.19 34.9 2.38% 9871.43% 0% 237894 0.0825 15.6 0.35 0% 0 0% 0 0% 0 0% 0%
20211118 34.9 34.99 34.09 34.09 -2.32% 9926.47% 0% 176690 0.0609 11.19 0.34 0% 0 0% 0 0% 0 0% 0%
20211117 34.17 35.17 34.16 34.9 1.93% 9871.43% 0% 219407 0.0763 12.39 0.35 0% 0 0% 0 0% 0 0% 0%
20211116 34.36 34.65 34.04 34.24 -0.35% 9970.59% 0% 176248 0.0604 7.27 0.34 0% 0 0% 0 0% 0 0% 0%
20211115 34 34.57 33.96 34.36 1.27% 9999.99% 0% 284143 0.0975 29.1 0.34 0% 0 0% 0 0% 0 0% 0%
20211112 33.8 34.06 33.6 33.93 0.38% 9879.41% 0% 241160 0.0816 24.18 0.34 0% 0 0% 0 0% 0 0% 0%
20211111 33.33 33.87 33.01 33.8 1.96% 9841.18% 0% 350351 0.1175 34 0.34 0% 0 0% 0 0% 0 0% 0%
20211110 32.85 33.2 32.61 33.15 0.82% 9945.45% 0% 236863 0.0781 22.24 0.33 0% 0 0% 0 0% 0 0% 0%
20211109 32.65 33.3 32.31 32.88 0.7% 9863.64% 0% 481831 0.158 40 0.33 0% 0 0% 0 0% 0 0% 0%
20211108 32.51 32.91 32.3 32.65 0.52% 9793.94% 0% 300215 0.0976 24.88 0.33 0% 0 0% 0 0% 0 0% 0%
20211105 32.3 32.77 32.3 32.48 0.5% 9999.99% 0% 158467 0.0515 13.6 0.32 0% 0 0% 0 0% 0 0% 0%
20211104 32.2 32.41 32.03 32.32 0.47% 9999.99% 0% 161434 0.052 13.4 0.32 0% 0 0% 0 0% 0 0% 0%
20211103 32.14 32.33 31.82 32.17 1.1% 9953.13% 0% 184769 0.0592 13.94 0.32 0% 0 0% 0 0% 0 0% 0%
20211102 32.84 33 31.69 31.82 -2.42% 9843.75% 0% 169581 0.0549 11.82 0.32 0% 0 0% 0 0% 0 0% 0%
20211101 32.52 32.88 32.22 32.61 0.34% 9781.82% 0% 237536 0.0775 15.07 0.33 0% 0 0% 0 0% 0 0% 0%
20211029 32.39 32.56 32.15 32.5 1.15% 9999.99% 0% 216066 0.07 12.25 0.32 0% 0 0% 0 0% 0 0% 0%
20211028 34.05 34.05 32.1 32.13 -5.64% 9636.36% 0% 193780 0.0636 9.39 0.33 0% 0 0% 0 0% 0 0% 0%
20211027 34.86 34.86 33.98 34.05 -2.32% 9914.71% 0% 142579 0.0489 5.35 0.34 0% 0 0% 0 0% 0 0% 0%
20211026 35.34 35.34 34.75 34.86 -1.02% 9860% 0% 120566 0.0422 20.03 0.35 0% 0 0% 0 0% 0 0% 0%
20211025 35.5 35.5 35.02 35.22 -0.73% 9962.86% 0% 102896 0.0362 18.33 0.35 0% 0 0% 0 0% 0 0% 0%
20211022 35.61 35.8 35.39 35.48 -0.56% 9999.99% 0% 90435 0.0321 15.79 0.35 0% 0 0% 0 0% 0 0% 0%
20211021 36.06 36.07 35.51 35.68 -1.05% 9811.11% 0% 116369 0.0415 20.6 0.36 0% 0 0% 0 0% 0 0% 0%
20211020 36.33 36.45 35.59 36.06 -0.74% 9916.67% 0% 91586 0.0331 16.95 0.36 0% 0 0% 0 0% 0 0% 0%
20211019 36.19 36.58 36.16 36.33 0.03% 9991.67% 0% 81685 0.0297 15.19 0.36 0% 0 0% 0 0% 0 0% 0%
20211018 36.41 36.56 36.21 36.32 -0.71% 9988.89% 0% 103183 0.0375 17.09 0.36 0% 0 0% 0 0% 0 0% 0%
20211015 36.15 36.98 36.15 36.58 1.22% 9786.49% 0% 195928 0.0717 28.66 0.37 0% 0 0% 0 0% 0 0% 0%
20211014 35.95 36.19 35.95 36.14 0.14% 9938.89% 0% 133987 0.0483 19.92 0.36 0% 0 0% 0 0% 0 0% 0%
20211013 36.12 36.28 35.72 36.09 0.45% 9925% 0% 133849 0.0482 18.72 0.36 0% 0 0% 0 0% 0 0% 0%
20211012 36.99 36.99 35.8 35.93 -2.12% 9880.56% 0% 221895 0.0804 30.96 0.36 0% 0 0% 0 0% 0 0% 0%
20211011 36.82 37.21 36.62 36.71 -0.24% 9821.62% 0% 136785 0.0504 19.07 0.37 0% 0 0% 0 0% 0 0% 0%
20211008 36.55 37.28 36.55 36.8 0.68% 9845.95% 0% 109237 0.0404 14.84 0.37 0% 0 0% 0 0% 0 0% 0%
20210930 36.4 36.8 36.4 36.55 0.38% 9778.38% 0% 115513 0.0422 15.07 0.37 0% 0 0% 0 0% 0 0% 0%
20210929 36.9 36.92 36.37 36.41 -0.9% 9740.54% 0% 117020 0.0429 14.89 0.37 0% 0 0% 0 0% 0 0% 0%
20210928 36.6 37.12 36.6 36.74 0.38% 9829.73% 0% 96090 0.0354 11.42 0.37 0% 0 0% 0 0% 0 0% 0%
20210927 37.88 37.88 36.38 36.6 -2.87% 9791.89% 0% 245191 0.0906 31.26 0.37 0% 0 0% 0 0% 0 0% 0%
20210924 38.46 38.46 37.68 37.68 -1.72% 9815.79% 0% 193580 0.0738 27.9 0.38 0% 0 0% 0 0% 0 0% 0%
20210923 39.09 39.09 38.23 38.34 0.39% 9730.77% 0% 192174 0.074 27.58 0.39 0% 0 0% 0 0% 0 0% 0%
20210922 38.88 38.88 38.18 38.19 -1.65% 9950% 0% 113386 0.0434 16.2 0.38 0% 0 0% 0 0% 0 0% 0%
20210917 39.39 39.39 38.18 38.83 -1.12% 9856.41% 0% 202098 0.0782 28.14 0.39 0% 0 0% 0 0% 0 0% 0%
20210916 39.63 40.09 38.98 39.27 -0.91% 9969.23% 0% 228969 0.0904 31.98 0.39 0% 0 0% 0 0% 0 0% 0%
20210915 39.99 39.99 39.47 39.63 -0.48% 9807.5% 0% 104263 0.0413 14.76 0.4 0% 0 0% 0 0% 0 0% 0%
20210914 40.34 40.39 39.8 39.82 -0.95% 9855% 0% 127922 0.0512 17.83 0.4 0% 0 0% 0 0% 0 0% 0%
20210913 40.18 40.68 39.59 40.2 0.37% 9950% 0% 214788 0.0862 29.11 0.4 0% 0 0% 0 0% 0 0% 0%
20210910 40.72 40.84 39.99 40.05 -1.33% 9912.5% 0% 243738 0.0981 35.15 0.4 0% 0 0% 0 0% 0 0% 0%
20210909 40.81 40.98 40.5 40.59 -0.88% 9800% 0% 185949 0.0758 26.68 0.41 0% 0 0% 0 0% 0 0% 0%
20210908 40.62 41.07 40.42 40.95 0.61% 9887.8% 0% 249636 0.1019 34.18 0.41 0% 0 0% 0 0% 0 0% 0%
20210907 40.73 41.41 40.61 40.7 -0.05% 9826.83% 0% 207924 0.085 29.3 0.41 0% 0 0% 0 0% 0 0% 0%
20210906 40.51 40.89 40.1 40.72 0.05% 9831.71% 0% 144038 0.0584 20.25 0.41 0% 0 0% 0 0% 0 0% 0%
20210729 39.68 40.8 39.68 40.38 1.92% 9995% 0% 182590 0.0736 25.76 0.4 0% 0 0% 0 0% 0 0% 0%
20210728 41.8 42.19 37.85 39.62 -6.11% 9805% 0% 230203 0.0927 32.59 0.4 0% 0 0% 0 0% 0 0% 0%
20210727 41.21 42.88 40.88 42.2 2.53% 9947.62% 0% 248809 0.1045 36.9 0.42 0% 0 0% 0 0% 0 0% 0%
20210726 42.33 42.43 40.88 41.16 -2.7% 9700% 0% 168518 0.07 24.01 0.42 0% 0 0% 0 0% 0 0% 0%
20210723 43.82 43.82 41.97 42.3 -2.76% 9737.21% 0% 250725 0.1067 36.25 0.43 0% 0 0% 0 0% 0 0% 0%
20210722 43.2 43.5 42.54 43.5 1.07% 9999.99% 0% 244499 0.1051 34.53 0.43 0% 0 0% 0 0% 0 0% 0%
20210721 41.68 44.66 41.68 43.04 3.26% 9681.82% 0% 467226 0.2033 63.79 0.44 0% 0 0% 0 0% 0 0% 0%
20210720 40.4 42.23 40.39 41.68 2.03% 9999.99% 0% 198071 0.0821 26.31 0.41 0% 0 0% 0 0% 0 0% 0%
20210719 40.7 41.03 40.22 40.85 -0.54% 9863.41% 0% 103583 0.042 12.91 0.41 0% 0 0% 0 0% 0 0% 0%
20210716 41.21 41.48 40.5 41.07 -0.34% 9917.07% 0% 116907 0.0479 14.55 0.41 0% 0 0% 0 0% 0 0% 0%
20210715 42.41 42.41 40.74 41.21 -3.26% 9951.22% 0% 169296 0.07 21.07 0.41 0% 0 0% 0 0% 0 0% 0%
20210714 42.5 42.95 42.25 42.6 0.24% 9999.99% 0% 117548 0.0499 15.02 0.42 0% 0 0% 0 0% 0 0% 0%
20210713 43.38 43.38 42.3 42.5 -0.82% 9783.72% 0% 131307 0.0559 16.62 0.43 0% 0 0% 0 0% 0 0% 0%
20210712 43.05 43.6 42.7 42.85 -0.46% 9865.12% 0% 210135 0.0905 27.51 0.43 0% 0 0% 0 0% 0 0% 0%
20210709 42.52 43.18 42.42 43.05 1.25% 9911.63% 0% 233623 0.1001 30.65 0.43 0% 0 0% 0 0% 0 0% 0%
20210708 41.6 42.94 40.99 42.52 2.78% 9999.99% 0% 459167 0.1943 59.42 0.42 0% 0 0% 0 0% 0 0% 0%
20210707 40.83 41.79 40.63 41.37 1.5% 9990.24% 0% 181201 0.0745 23.43 0.41 0% 0 0% 0 0% 0 0% 0%
20210706 41.31 41.46 40.51 40.76 -1.33% 9841.46% 0% 128000 0.0525 16.24 0.41 0% 0 0% 0 0% 0 0% 0%
20210705 40.78 41.47 40.78 41.31 1.3% 9975.61% 0% 94125 0.0388 11.6 0.41 0% 0 0% 0 0% 0 0% 0%
20210702 41.52 41.61 40.59 40.78 -2.11% 9846.34% 0% 208615 0.0854 24.29 0.41 0% 0 0% 0 0% 0 0% 0%
20210701 42.05 42.52 41.62 41.66 -0.48% 9819.05% 0% 202242 0.0849 23.73 0.42 0% 0 0% 0 0% 0 0% 0%
20210630 41.49 42.27 41.44 41.86 1.85% 9866.67% 0% 188940 0.0788 21.46 0.42 0% 0 0% 0 0% 0 0% 0%
20210629 42.04 42.04 41 41.1 -2.03% 9924.39% 0% 174630 0.0723 19.23 0.41 0% 0 0% 0 0% 0 0% 0%
20210628 41.44 42.19 41.44 41.95 1.11% 9888.1% 0% 122230 0.0512 13.03 0.42 0% 0 0% 0 0% 0 0% 0%
20210625 41.38 41.72 41.04 41.49 0.22% 9999.99% 0% 157849 0.0652 15.12 0.41 0% 0 0% 0 0% 0 0% 0%
20210624 42.75 42.75 41.07 41.4 -2.7% 9757.14% 0% 263756 0.1096 25.19 0.42 0% 0 0% 0 0% 0 0% 0%
20210623 42.77 42.92 42.12 42.55 -0.19% 9999.99% 0% 246238 0.1045 23.93 0.42 0% 0 0% 0 0% 0 0% 0%
20210622 43.05 43.59 42.37 42.63 -0.98% 9813.95% 0% 293677 0.1255 27.7 0.43 0% 0 0% 0 0% 0 0% 0%
20210621 42.19 43.24 41.91 43.05 2.04% 9999.99% 0% 254495 0.1079 24.48 0.42 0% 0 0% 0 0% 0 0% 0%
20210618 41.63 42.24 41.43 42.19 0.96% 9945.24% 0% 235244 0.0981 22.31 0.42 0% 0 0% 0 0% 0 0% 0%
20210617 42.5 42.5 41.29 41.79 -0.74% 9850% 0% 326411 0.1361 27.34 0.42 0% 0 0% 0 0% 0 0% 0%
20210616 43.38 44.43 41.81 42.1 -4.32% 9690.7% 0% 354926 0.1523 26.41 0.43 0% 0 0% 0 0% 0 0% 0%
20210615 43 44.77 42.78 44 1.38% 9900% 0% 427108 0.1876 31.04 0.44 0% 0 0% 0 0% 0 0% 0%
20210611 42.8 44.49 42.6 43.4 3.14% 9763.64% 0% 841515 0.3674 59.61 0.44 0% 0 0% 0 0% 0 0% 0%
20210610 42.23 42.43 41.43 42.08 0.62% 9919.05% 0% 328533 0.1382 24.4 0.42 0% 0 0% 0 0% 0 0% 0%
20210609 41.6 42.17 41.07 41.82 0.53% 9857.14% 0% 262672 0.1099 19.81 0.42 0% 0 0% 0 0% 0 0% 0%
20210608 43.41 43.47 41 41.6 -3.46% 9804.76% 0% 555366 0.2326 42.9 0.42 0% 0 0% 0 0% 0 0% 0%
20210607 42.85 43.36 42.25 43.09 0.7% 9920.93% 0% 262539 0.1124 21.56 0.43 0% 0 0% 0 0% 0 0% 0%
20210604 42.88 44.21 42.65 42.79 -0.74% 9851.16% 0% 453829 0.1962 38.36 0.43 0% 0 0% 0 0% 0 0% 0%
20210603 44.8 44.98 42.9 43.11 -6.2% 9697.73% 0% 1041485 0.4569 94.65 0.44 0% 0 0% 0 0% 0 0% 0%
20210602 41.41 48.77 40.91 45.96 11.28% 9999.99% 0% 1834954 0.8322 203.05 0.45 0% 0 0% 0 0% 0 0% 0%
20210601 39.97 41.79 39.73 41.3 3.33% 9973.17% 0% 809833 0.3326 105.21 0.41 0% 0 0% 0 0% 0 0% 0%
20210531 38.94 40.38 38.61 39.97 2.99% 9892.5% 0% 446045 0.1762 65.43 0.4 0% 0 0% 0 0% 0 0% 0%
20210528 39.18 39.72 38.58 38.81 -0.94% 9851.28% 0% 225589 0.0881 37.28 0.39 0% 0 0% 0 0% 0 0% 0%
20210527 38.96 39.28 38.3 39.18 0.67% 9946.15% 0% 259011 0.101 44.64 0.39 0% 0 0% 0 0% 0 0% 0%
20210526 38.97 39.39 38.51 39.07 1.09% 9917.95% 0% 308931 0.1206 56.84 0.39 0% 0 0% 0 0% 0 0% 0%
20210525 37.86 38.87 37.4 38.65 1.84% 9810.26% 0% 341071 0.1314 64.49 0.39 0% 0 0% 0 0% 0 0% 0%
20210524 37.49 38.16 37.48 37.95 1.2% 9886.84% 0% 207711 0.0788 43.4 0.38 0% 0 0% 0 0% 0 0% 0%
20210521 37.59 37.95 37.4 37.5 -0.03% 9768.42% 0% 218617 0.0825 48.57 0.38 0% 0 0% 0 0% 0 0% 0%
20210520 37.46 37.75 37.06 37.51 0.13% 9999.99% 0% 235132 0.088 52.08 0.37 0% 0 0% 0 0% 0 0% 0%
20210519 37.58 37.82 37.4 37.46 -0.32% 9757.89% 0% 190149 0.0714 43.14 0.38 0% 0 0% 0 0% 0 0% 0%
20210518 37.28 37.61 37.23 37.58 0.8% 9999.99% 0% 132067 0.0493 31.2 0.37 0% 0 0% 0 0% 0 0% 0%
20210517 37.6 37.95 37.17 37.28 -1.84% 9975.68% 0% 204620 0.0767 50.51 0.37 0% 0 0% 0 0% 0 0% 0%
20210514 37.75 38.1 37.75 37.98 0.64% 9894.74% 0% 189451 0.0719 48.73 0.38 0% 0 0% 0 0% 0 0% 0%
20210513 38.07 38.2 37.65 37.74 -0.87% 9831.58% 0% 112162 0.0426 27.34 0.38 0% 0 0% 0 0% 0 0% 0%
20210512 38.08 38.08 37.72 38.07 -0.03% 9918.42% 0% 105609 0.04 23.11 0.38 0% 0 0% 0 0% 0 0% 0%
20210511 38.39 38.39 37.7 38.08 -0.21% 9921.05% 0% 154753 0.0587 32.8 0.38 0% 0 0% 0 0% 0 0% 0%
20210510 37.9 38.26 37.9 38.16 0% 9942.11% 0% 133290 0.0508 27.57 0.38 0% 0 0% 0 0% 0 0% 0%
20210507 37.94 38.36 37.8 38.16 0.87% 9942.11% 0% 140089 0.0533 27.95 0.38 0% 0 0% 0 0% 0 0% 0%
20210506 37.7 38.45 37.7 37.83 -0.6% 9855.26% 0% 102871 0.0392 20.5 0.38 0% 0 0% 0 0% 0 0% 0%
20210430 38.27 38.27 37.78 38.06 -0.24% 9915.79% 0% 111992 0.0425 22.5 0.38 0% 0 0% 0 0% 0 0% 0%
20210429 38.89 38.89 38.05 38.15 -0.6% 9939.47% 0% 135128 0.0517 26.88 0.38 0% 0 0% 0 0% 0 0% 0%
20210428 38.04 38.59 38.03 38.38 -0.13% 9999.99% 0% 125012 0.0479 24.93 0.38 0% 0 0% 0 0% 0 0% 0%
20210427 39.14 39.47 38.03 38.43 -1.54% 9999.99% 0% 176030 0.0676 35.42 0.38 0% 0 0% 0 0% 0 0% 0%
20210426 39.13 39.56 38.89 39.03 -0.26% 9907.69% 0% 156500 0.0614 32.26 0.39 0% 0 0% 0 0% 0 0% 0%
20210423 39.54 39.99 38.82 39.13 -1.04% 9933.33% 0% 268018 0.1049 57.64 0.39 0% 0 0% 0 0% 0 0% 0%
20210422 39.55 40.41 39.5 39.54 0.1% 9785% 0% 122941 0.0489 27.28 0.4 0% 0 0% 0 0% 0 0% 0%
20210421 39.66 39.92 39.16 39.5 -0.85% 9775% 0% 205701 0.0813 43.29 0.4 0% 0 0% 0 0% 0 0% 0%
20210416 38.23 39.34 38.23 39.14 1.9% 9935.9% 0% 189056 0.0736 34.41 0.39 0% 0 0% 0 0% 0 0% 0%
20210415 38.22 38.95 38.01 38.41 0.16% 9999.99% 0% 124321 0.0477 20.67 0.38 0% 0 0% 0 0% 0 0% 0%
20210414 37.8 38.37 37.55 38.35 1.16% 9992.11% 0% 110885 0.0423 17.34 0.38 0% 0 0% 0 0% 0 0% 0%
20210413 37.78 37.97 37.22 37.91 0.26% 9876.32% 0% 118746 0.0447 17.6 0.38 0% 0 0% 0 0% 0 0% 0%
20210412 38.87 38.87 37.8 37.81 -2.3% 9850% 0% 207728 0.0791 29.27 0.38 0% 0 0% 0 0% 0 0% 0%
20210409 39.02 39.06 38.51 38.7 -1.3% 9823.08% 0% 154343 0.0599 22.8 0.39 0% 0 0% 0 0% 0 0% 0%
20210408 38.48 39.62 38.43 39.21 0.51% 9953.85% 0% 248449 0.0975 37.9 0.39 0% 0 0% 0 0% 0 0% 0%
20210407 38.78 39.2 38.65 39.01 0.57% 9902.56% 0% 108804 0.0423 16.2 0.39 0% 0 0% 0 0% 0 0% 0%
20210406 38.79 39.44 38.7 38.79 0.13% 9846.15% 0% 157960 0.0616 23.11 0.39 0% 0 0% 0 0% 0 0% 0%
20210402 38.05 38.77 37.87 38.74 1.95% 9833.33% 0% 220077 0.0848 32.23 0.39 0% 0 0% 0 0% 0 0% 0%
20210401 37.9 38.23 37.76 38 -0.5% 9900% 0% 135886 0.0516 22.07 0.38 0% 0 0% 0 0% 0 0% 0%
20210330 38.65 38.65 37.68 37.97 -1.58% 9892.11% 0% 173858 0.0663 30.15 0.38 0% 0 0% 0 0% 0 0% 0%
20210329 39.14 39.41 38.4 38.58 -1.46% 9792.31% 0% 146455 0.0567 27.23 0.39 0% 0 0% 0 0% 0 0% 0%
20210326 39.08 39.35 38.51 39.15 -0.08% 9938.46% 0% 169764 0.0661 32.94 0.39 0% 0 0% 0 0% 0 0% 0%
20201215 53.55 54 52.8 53.26 -0.19% 9949.06% 0% 102609 0.0546 29.34 0.53 0% 0 0% 0 0% 0 0% 0%
20201214 53.45 53.78 53 53.36 0.13% 9967.92% 0% 131789 0.0703 37.26 0.53 0% 0 0% 0 0% 0 0% 0%
20201211 54.86 54.88 52.55 53.29 -2.56% 9954.72% 0% 299185 0.1599 86.31 0.53 0% 0 0% 0 0% 0 0% 0%
20201210 55.2 55.32 54.3 54.69 -1.1% 9843.64% 0% 240638 0.1316 77.82 0.55 0% 0 0% 0 0% 0 0% 0%
20201209 56.88 57.04 55 55.3 -2.71% 9775% 0% 255749 0.1436 90.6 0.56 0% 0 0% 0 0% 0 0% 0%
20201208 57.2 57.43 56.84 56.84 -0.61% 9871.93% 0% 143755 0.0821 51.13 0.57 0% 0 0% 0 0% 0 0% 0%
20201207 57.64 57.97 57.15 57.19 -0.97% 9933.33% 0% 172524 0.0992 60.23 0.57 0% 0 0% 0 0% 0 0% 0%
20201204 58.28 58.46 57.6 57.75 -0.86% 9856.9% 0% 166345 0.0962 55.14 0.58 0% 0 0% 0 0% 0 0% 0%
20201203 59.3 59.3 58.18 58.25 -1.24% 9772.88% 0% 199413 0.1168 59.72 0.59 0% 0 0% 0 0% 0 0% 0%
20201202 58.8 59.11 58.55 58.98 0.56% 9896.61% 0% 176112 0.1035 48.88 0.59 0% 0 0% 0 0% 0 0% 0%
20201201 58.3 58.8 58.18 58.65 0.65% 9840.68% 0% 149243 0.0874 37.25 0.59 0% 0 0% 0 0% 0 0% 0%
20201130 58.23 58.9 57.88 58.27 0.07% 9946.55% 0% 129297 0.0755 31.18 0.58 0% 0 0% 0 0% 0 0% 0%
20201127 58.76 58.79 58 58.23 -0.55% 9939.66% 0% 130603 0.0762 30.43 0.58 0% 0 0% 0 0% 0 0% 0%
20201126 58.5 59.35 58.5 58.55 -0.76% 9823.73% 0% 133393 0.0785 29.73 0.59 0% 0 0% 0 0% 0 0% 0%
20201125 60.16 60.28 58.92 59 -1.57% 9900% 0% 298423 0.1771 64.74 0.59 0% 0 0% 0 0% 0 0% 0%
20201124 59.78 60.38 59.65 59.94 0.02% 9890% 0% 181420 0.1087 39.84 0.6 0% 0 0% 0 0% 0 0% 0%
20201123 60.88 61 59.7 59.93 -1.4% 9888.33% 0% 349456 0.2098 73.07 0.6 0% 0 0% 0 0% 0 0% 0%
20201120 61.92 61.99 60.42 60.78 -1.67% 9863.93% 0% 519383 0.316 107.87 0.61 0% 0 0% 0 0% 0 0% 0%
20201119 61.21 62.12 60.2 61.81 0.98% 9869.35% 0% 455809 0.2809 99.86 0.62 0% 0 0% 0 0% 0 0% 0%
20201118 60 61.5 59.52 61.21 2.32% 9934.43% 0% 475684 0.2892 104.59 0.61 0% 0 0% 0 0% 0 0% 0%
20201117 60.4 60.4 59.45 59.82 -0.65% 9870% 0% 265596 0.1587 59.6 0.6 0% 0 0% 0 0% 0 0% 0%
20201116 60.18 60.59 60 60.21 0.05% 9935% 0% 224680 0.1352 48.59 0.6 0% 0 0% 0 0% 0 0% 0%
20201113 60.09 60.36 59.36 60.18 0.02% 9930% 0% 276824 0.166 56.06 0.6 0% 0 0% 0 0% 0 0% 0%
20201112 60.89 60.89 59.66 60.17 -0.35% 9928.33% 0% 231253 0.1387 44.49 0.6 0% 0 0% 0 0% 0 0% 0%
20201111 61.35 61.68 60.31 60.38 -1.5% 9798.36% 0% 215904 0.1312 40.27 0.61 0% 0 0% 0 0% 0 0% 0%
20201110 62.08 62.4 60.85 61.3 -0.94% 9949.18% 0% 344805 0.2116 57.18 0.61 0% 0 0% 0 0% 0 0% 0%
20201109 60.36 61.94 60.36 61.88 2.54% 9999.99% 0% 311636 0.1916 52.29 0.61 0% 0 0% 0 0% 0 0% 0%
20201106 61.05 61.5 59.66 60.35 -1.87% 9958.33% 0% 273710 0.1653 44.85 0.6 0% 0 0% 0 0% 0 0% 0%
20201105 62.95 63 60.9 61.5 -0.31% 9981.97% 0% 333647 0.2051 53.14 0.61 0% 0 0% 0 0% 0 0% 0%
20201104 60.99 61.78 60.6 61.69 1.28% 9999.99% 0% 293736 0.1799 42 0.61 0% 0 0% 0 0% 0 0% 0%
20201103 58.49 61.5 58 60.91 4.96% 9999.99% 0% 405069 0.2435 52.76 0.6 0% 0 0% 0 0% 0 0% 0%
20201102 60.05 60.96 57.54 58.03 -3.23% 9735.59% 0% 500449 0.2935 58.29 0.59 0% 0 0% 0 0% 0 0% 0%
20201030 62.13 63.15 59.26 59.97 -3.55% 9572.58% 0% 480067 0.2969 52.61 0.62 0% 0 0% 0 0% 0 0% 0%
20201029 61.06 62.5 61.01 62.18 -0.43% 9929.03% 0% 332303 0.206 33.01 0.62 0% 0 0% 0 0% 0 0% 0%
20201028 62.51 63.2 60.31 62.45 -1.3% 9999.99% 0% 813179 0.4995 69.02 0.61 0% 0 0% 0 0% 0 0% 0%
20201027 62.45 63.4 62.35 63.27 1.12% 9942.86% 0% 290693 0.1828 22.23 0.63 0% 0 0% 0 0% 0 0% 0%
20201026 63.23 64.58 62.05 62.57 -2.14% 9831.75% 0% 475704 0.3008 29.7 0.63 0% 0 0% 0 0% 0 0% 0%
20201023 66.05 66.87 63.64 63.94 -3.57% 9736.92% 0% 536997 0.3507 25.22 0.65 0% 0 0% 0 0% 0 0% 0%
20201022 64.96 68 64.49 66.31 1.39% 9797.01% 0% 1015932 0.682 45.03 0.67 0% 0 0% 0 0% 0 0% 0%
20200909 62.96 64.55 62.51 62.76 -0.29% 9861.9% 0% 782061 0.4936 30.02 0.63 0% 0 0% 0 0% 0 0% 0%
20200908 65 65.1 62.85 62.94 -3.12% 9734.38% 0% 1063127 0.6774 37.21 0.64 0% 0 0% 0 0% 0 0% 0%
20200907 67.82 68 64.7 64.97 -3.26% 9743.94% 0% 1219993 0.8047 39.8 0.66 0% 0 0% 0 0% 0 0% 0%
20200904 68.65 68.65 66.44 67.16 -3.12% 9923.88% 0% 1322735 0.8891 39.26 0.67 0% 0 0% 0 0% 0 0% 0%
20200903 68.4 70.12 67.22 69.32 1.35% 9946.38% 0% 1833722 1.2565 47.7 0.69 0% 0 0% 0 0% 0 0% 0%
20200902 70.05 71.8 68.4 68.4 -4.74% 9813.04% 0% 2180265 1.5138 47.89 0.69 0% 0 0% 0 0% 0 0% 0%
20200901 71.18 75.29 70.47 71.8 -1.74% 9735.62% 0% 2717423 1.9711 46.37 0.73 0% 0 0% 0 0% 0 0% 0%
20200831 81.77 82.73 73.01 73.07 -19.18% 9389.61% 0% 5046499 3.883 59 0.77 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