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. 688313
    4. 返回上一页 刷新
股票代码（例：sh688313）       542条   (进入股票专站) 股票成本分析
相关股票: 中国移动  中国电信  中兴通讯  中国联通  中际旭创  中天科技  亿联网络  润泽科技  天孚通信  亨通光电  新易盛  中瓷电子  光迅科技  锐捷网络  长飞光纤  信科移动  烽火通信  光环新网  华测导航  东方通信  广和通  剑桥科技  威胜信息  普天科技  联特科技  梦网科技  移远通信  光库科技  星网锐捷  海能达  国盾量子  润建股份  太辰光  中贝通信  数据港  博创科技  共进股份  奥飞数据  菲菱科思  永鼎股份  ST国安  兆龙互连  大唐电信  
相关股吧: 600941股吧 601728股吧 000063股吧 600050股吧 300308股吧 600522股吧 300628股吧 300442股吧 300394股吧 600487股吧 300502股吧 003031股吧 002281股吧 301165股吧 601869股吧 688387股吧 600498股吧 300383股吧 300627股吧 600776股吧 300638股吧 603083股吧 688100股吧 002544股吧 301205股吧 002123股吧 603236股吧 300620股吧 002396股吧 002583股吧 688027股吧 002929股吧 300570股吧 603220股吧 603881股吧 300548股吧 603118股吧 300738股吧 301191股吧 600105股吧 000839股吧 300913股吧 600198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 13.6 13.93 13.49 13.8 1.69% 9757.14% 0% 16514085 2.2573 106.55 0.14 0% 0 0% 0 0% 0 0% 0%
20230927 13.83 13.85 13.41 13.57 -0.29% 9592.86% 0% 16288276 2.2149 109.01 0.14 0% 0 0% 0 0% 0 0% 0%
20230926 13.27 14.25 13.25 13.61 2.95% 9621.43% 0% 30848601 4.2441 207.01 0.14 0% 0 0% 0 0% 0 0% 0%
20230925 13.23 13.45 13.08 13.22 -1.56% 9999.99% 0% 17724793 2.352 119.32 0.13 0% 0 0% 0 0% 0 0% 0%
20230922 11.85 13.7 11.85 13.43 12.1% 9999.99% 0% 30551323 3.9103 196.35 0.13 0% 0 0% 0 0% 0 0% 0%
20230921 11.85 12.21 11.85 11.98 0.17% 9883.33% 0% 8008994 0.9635 54.41 0.12 0% 0 0% 0 0% 0 0% 0%
20230920 12.02 12.42 11.9 11.96 -0.5% 9866.67% 0% 9313968 1.1295 59.68 0.12 0% 0 0% 0 0% 0 0% 0%
20230919 12.42 12.56 11.94 12.02 -3.69% 9916.67% 0% 9351481 1.1319 52.98 0.12 0% 0 0% 0 0% 0 0% 0%
20230918 12.71 12.77 12.4 12.48 -1.81% 9500% 0% 8896515 1.1184 51.08 0.13 0% 0 0% 0 0% 0 0% 0%
20230915 13.03 13.08 12.61 12.71 -2.46% 9676.92% 0% 12714274 1.6258 73.4 0.13 0% 0 0% 0 0% 0 0% 0%
20230914 13.23 13.37 12.93 13.03 -1.14% 9923.08% 0% 10520350 1.3804 63.66 0.13 0% 0 0% 0 0% 0 0% 0%
20230913 13.68 13.68 12.97 13.18 -3.94% 9999.99% 0% 18031779 2.3854 106.43 0.13 0% 0 0% 0 0% 0 0% 0%
20230912 13.44 14.08 13.35 13.72 1.93% 9700% 0% 25033216 3.436 155.83 0.14 0% 0 0% 0 0% 0 0% 0%
20230911 13.14 13.73 13.01 13.46 2.28% 9999.99% 0% 18813224 2.5131 122.29 0.13 0% 0 0% 0 0% 0 0% 0%
20230908 12.85 13.25 12.77 13.16 1.46% 9999.99% 0% 12824678 1.6716 85.24 0.13 0% 0 0% 0 0% 0 0% 0%
20230907 13.39 13.4 12.86 12.97 -3.5% 9876.92% 0% 16251514 2.1233 106 0.13 0% 0 0% 0 0% 0 0% 0%
20230906 12.78 13.52 12.73 13.44 4.35% 9999.99% 0% 26400974 3.5082 182.24 0.13 0% 0 0% 0 0% 0 0% 0%
20230905 12.86 13.17 12.77 12.88 0.31% 9807.69% 0% 12617771 1.6355 96.26 0.13 0% 0 0% 0 0% 0 0% 0%
20230904 12.78 12.93 12.52 12.84 0.71% 9776.92% 0% 10564347 1.3391 78.54 0.13 0% 0 0% 0 0% 0 0% 0%
20230901 12.99 13 12.59 12.75 -1.54% 9707.69% 0% 8809300 1.1228 65.2 0.13 0% 0 0% 0 0% 0 0% 0%
20230831 12.78 13.26 12.68 12.95 0.78% 9861.54% 0% 15952009 2.0795 118.36 0.13 0% 0 0% 0 0% 0 0% 0%
20230830 12.48 13.05 12.48 12.85 3.55% 9784.62% 0% 15433380 1.9753 118.08 0.13 0% 0 0% 0 0% 0 0% 0%
20230829 11.75 12.5 11.75 12.41 5.53% 9999.99% 0% 15673306 1.9115 118.53 0.12 0% 0 0% 0 0% 0 0% 0%
20230828 12.6 12.62 11.7 11.76 -0.25% 9700% 0% 12966546 1.5708 97.71 0.12 0% 0 0% 0 0% 0 0% 0%
20230825 12.28 12.28 11.61 11.79 -4.69% 9725% 0% 17936619 2.137 130.81 0.12 0% 0 0% 0 0% 0 0% 0%
20230824 12.59 12.61 12.33 12.37 0.41% 9999.99% 0% 11269675 1.4059 87.95 0.12 0% 0 0% 0 0% 0 0% 0%
20230823 12.66 12.72 12.3 12.32 -4.05% 9999.99% 0% 10484002 1.307 79.98 0.12 0% 0 0% 0 0% 0 0% 0%
20230822 12.72 12.86 12.35 12.84 2.47% 9776.92% 0% 13622339 1.7219 93.25 0.13 0% 0 0% 0 0% 0 0% 0%
20230821 12.6 12.97 12.51 12.53 -0.87% 9538.46% 0% 12190252 1.5468 70.75 0.13 0% 0 0% 0 0% 0 0% 0%
20230818 13.11 13.24 12.63 12.64 -2.47% 9623.08% 0% 11673745 1.5084 55.27 0.13 0% 0 0% 0 0% 0 0% 0%
20230817 12.69 13.13 12.6 12.96 1.73% 9869.23% 0% 9902485 1.2791 45.62 0.13 0% 0 0% 0 0% 0 0% 0%
20230816 12.83 12.98 12.69 12.74 -1.47% 9700% 0% 11449393 1.4674 51.35 0.13 0% 0 0% 0 0% 0 0% 0%
20230815 13.36 13.64 12.86 12.93 -2.19% 9846.15% 0% 14275396 1.8819 64.31 0.13 0% 0 0% 0 0% 0 0% 0%
20230814 12.99 13.33 12.83 13.22 0.53% 9999.99% 0% 14117322 1.848 62.78 0.13 0% 0 0% 0 0% 0 0% 0%
20230811 13.63 13.74 13.14 13.15 -2.45% 9999.99% 0% 13310922 1.7854 60.42 0.13 0% 0 0% 0 0% 0 0% 0%
20230810 13.5 13.75 13.3 13.48 -1.17% 9999.99% 0% 13115017 1.7687 60.43 0.13 0% 0 0% 0 0% 0 0% 0%
20230809 14.13 14.21 13.52 13.64 -4.62% 9642.86% 0% 24756595 3.4287 118.22 0.14 0% 0 0% 0 0% 0 0% 0%
20230808 14.45 15.33 14.2 14.3 -1.45% 9433.33% 0% 34764609 5.1231 185.9 0.15 0% 0 0% 0 0% 0 0% 0%
20230807 14.97 15.78 14.51 14.51 4.16% 9573.33% 0% 46375073 6.9811 285.36 0.15 0% 0 0% 0 0% 0 0% 0%
20230804 13.55 14.08 13.48 13.93 2.5% 9850% 0% 16316709 2.2611 117.22 0.14 0% 0 0% 0 0% 0 0% 0%
20230803 13.54 13.88 13.33 13.59 0.22% 9607.14% 0% 13375812 1.8247 99.24 0.14 0% 0 0% 0 0% 0 0% 0%
20230802 13.34 13.72 13.3 13.56 1.8% 9585.71% 0% 16008128 2.1652 113.43 0.14 0% 0 0% 0 0% 0 0% 0%
20230801 13.39 13.56 12.98 13.32 -0.22% 9999.99% 0% 15474523 2.0538 112.03 0.13 0% 0 0% 0 0% 0 0% 0%
20230731 13.49 13.68 13.22 13.35 -1.11% 9999.99% 0% 14449976 1.9323 105.16 0.13 0% 0 0% 0 0% 0 0% 0%
20230728 13.61 13.7 13.32 13.5 -0.74% 9999.99% 0% 10633046 1.4319 77.36 0.13 0% 0 0% 0 0% 0 0% 0%
20230727 13.81 13.92 13.55 13.6 -2.16% 9614.29% 0% 10808860 1.4825 73.63 0.14 0% 0 0% 0 0% 0 0% 0%
20230726 14.42 14.51 13.86 13.9 -4.01% 9828.57% 0% 14591205 2.0435 94.36 0.14 0% 0 0% 0 0% 0 0% 0%
20230725 14.74 14.85 14.4 14.48 -0.75% 9553.33% 0% 13824321 2.0133 85.21 0.15 0% 0 0% 0 0% 0 0% 0%
20230724 14.53 14.99 14.31 14.59 2.03% 9626.67% 0% 12248079 1.7951 73.09 0.15 0% 0 0% 0 0% 0 0% 0%
20230721 14.44 14.68 14.18 14.3 -2.26% 9999.99% 0% 9375479 1.349 53.91 0.14 0% 0 0% 0 0% 0 0% 0%
20230720 15.35 15.35 14.55 14.63 -4.57% 9653.33% 0% 16882036 2.5178 90.46 0.15 0% 0 0% 0 0% 0 0% 0%
20230719 15.54 15.64 15.24 15.33 -0.9% 9999.99% 0% 9084705 1.398 47.47 0.15 0% 0 0% 0 0% 0 0% 0%
20230718 15.58 16.01 15.37 15.47 -1.02% 9568.75% 0% 13289592 2.0811 63.67 0.16 0% 0 0% 0 0% 0 0% 0%
20230717 15.61 15.88 15.44 15.63 0.39% 9668.75% 0% 13187449 2.0609 57.99 0.16 0% 0 0% 0 0% 0 0% 0%
20230714 15.76 15.92 15.48 15.57 -0.38% 9631.25% 0% 19451090 3.0534 79.94 0.16 0% 0 0% 0 0% 0 0% 0%
20230713 15.4 15.77 15.18 15.63 2.02% 9668.75% 0% 19222554 2.9816 69.81 0.16 0% 0 0% 0 0% 0 0% 0%
20230712 16.26 16.37 15.2 15.32 -6.01% 9475% 0% 25564201 4.0132 91.4 0.16 0% 0 0% 0 0% 0 0% 0%
20230711 16.28 16.59 16.02 16.3 0.31% 9999.99% 0% 17987018 2.9305 63.5 0.16 0% 0 0% 0 0% 0 0% 0%
20230710 16.6 16.73 16.08 16.25 -1.93% 9999.99% 0% 13676303 2.2315 45.21 0.16 0% 0 0% 0 0% 0 0% 0%
20230707 16.59 16.71 16.08 16.57 -1.54% 9999.99% 0% 25234404 4.1422 75.65 0.16 0% 0 0% 0 0% 0 0% 0%
20230706 16.65 17.15 16.3 16.83 1.75% 9800% 0% 24330850 4.1031 69.09 0.17 0% 0 0% 0 0% 0 0% 0%
20230705 16.62 17.08 16.5 16.54 -2.01% 9629.41% 0% 27501985 4.602 69.17 0.17 0% 0 0% 0 0% 0 0% 0%
20230704 17.03 17.49 16.63 16.88 -1.63% 9829.41% 0% 29093476 4.9425 63.66 0.17 0% 0 0% 0 0% 0 0% 0%
20230703 17.5 17.67 16.58 17.16 -2.22% 9994.12% 0% 27696045 4.7197 54.04 0.17 0% 0 0% 0 0% 0 0% 0%
20230630 16.84 18.1 16.47 17.55 2.57% 9999.99% 0% 43484299 7.525 72.59 0.17 0% 0 0% 0 0% 0 0% 0%
20230629 16.85 17.29 16.64 17.11 1.97% 9964.71% 0% 24914376 4.2277 37.41 0.17 0% 0 0% 0 0% 0 0% 0%
20230628 18.1 18.27 16.1 16.78 -7.9% 9770.59% 0% 36949595 6.2066 54.91 0.17 0% 0 0% 0 0% 0 0% 0%
20230627 18.44 18.8 17.8 18.22 -1.78% 9999.99% 0% 34492875 6.2825 56.26 0.18 0% 0 0% 0 0% 0 0% 0%
20230626 19.3 19.59 18.3 18.55 -5.36% 9663.16% 0% 40372052 7.6105 68.69 0.19 0% 0 0% 0 0% 0 0% 0%
20230621 20.43 20.53 19.39 19.6 -4.06% 9700% 0% 44096582 8.7264 80.86 0.2 0% 0 0% 0 0% 0 0% 0%
20230620 20.11 20.75 19.82 20.43 -2.01% 9999.99% 0% 55590698 11.243 105.98 0.2 0% 0 0% 0 0% 0 0% 0%
20230619 19.9 21.34 19.38 20.85 6.32% 9828.57% 0% 76539471 15.7738 162.49 0.21 0% 0 0% 0 0% 0 0% 0%
20230616 19.25 20.3 18.77 19.66 2.13% 9999.99% 0% 75187399 14.6496 174.44 0.19 0% 0 0% 0 0% 0 0% 0%
20230615 17.91 20.2 17.67 19.25 5.89% 9999.99% 0% 110003533 21.0765 293.58 0.19 0% 0 0% 0 0% 0 0% 0%
20230614 15.44 18.18 15.44 18.18 20% 9999.99% 0% 97482654 16.9183 316.21 0.17 0% 0 0% 0 0% 0 0% 0%
20230613 14.79 15.48 14.51 15.15 1.54% 9999.99% 0% 28342684 4.2735 106.54 0.15 0% 0 0% 0 0% 0 0% 0%
20230612 15.1 15.53 14.9 14.92 -0.93% 9846.67% 0% 31671149 4.8074 119.51 0.15 0% 0 0% 0 0% 0 0% 0%
20230609 14.53 15.3 14.39 15.06 3.72% 9940% 0% 36043847 5.3778 136.95 0.15 0% 0 0% 0 0% 0 0% 0%
20230608 14.38 14.93 14.06 14.52 0% 9999.99% 0% 32718816 4.7392 128.27 0.14 0% 0 0% 0 0% 0 0% 0%
20230607 13.47 15.15 13.47 14.52 9.34% 9999.99% 0% 47790674 6.8878 195.02 0.14 0% 0 0% 0 0% 0 0% 0%
20230606 13.79 13.89 13.21 13.28 -3.42% 9999.99% 0% 16591854 2.2339 70.64 0.13 0% 0 0% 0 0% 0 0% 0%
20230605 13.76 14.08 13.65 13.75 1.33% 9721.43% 0% 19240716 2.6632 85.34 0.14 0% 0 0% 0 0% 0 0% 0%
20230602 13.97 14.07 13.57 13.57 -1.95% 9592.86% 0% 17780053 2.4345 79.62 0.14 0% 0 0% 0 0% 0 0% 0%
20230601 13.71 14.14 13.69 13.84 -0.65% 9785.71% 0% 20012012 2.7831 88.99 0.14 0% 0 0% 0 0% 0 0% 0%
20230531 13.88 13.99 13.56 13.93 -1.49% 9850% 0% 25611884 3.5307 104.98 0.14 0% 0 0% 0 0% 0 0% 0%
20230530 13.43 14.18 13.32 14.14 4.51% 9999.99% 0% 31663549 4.3998 127.05 0.14 0% 0 0% 0 0% 0 0% 0%
20230529 13.39 14.08 13.2 13.53 1.73% 9564.29% 0% 28489326 3.8989 119.19 0.14 0% 0 0% 0 0% 0 0% 0%
20230526 12.93 13.52 12.84 13.3 2.78% 9999.99% 0% 23139348 3.0723 102.06 0.13 0% 0 0% 0 0% 0 0% 0%
20230525 13.18 13.59 12.45 12.94 0% 9853.85% 0% 23999590 3.1196 108.25 0.13 0% 0 0% 0 0% 0 0% 0%
20230524 12.47 13.27 12.38 12.94 3.03% 9853.85% 0% 24755789 3.2039 115.5 0.13 0% 0 0% 0 0% 0 0% 0%
20230523 12.66 12.98 12.35 12.56 -0.87% 9561.54% 0% 14596863 1.8414 69.33 0.13 0% 0 0% 0 0% 0 0% 0%
20230522 13 13.01 12.45 12.67 -2.69% 9646.15% 0% 16252148 2.0595 76.32 0.13 0% 0 0% 0 0% 0 0% 0%
20230519 13.18 13.48 12.9 13.02 -2.54% 9915.38% 0% 23509089 3.0824 108.03 0.13 0% 0 0% 0 0% 0 0% 0%
20230518 12.9 13.68 12.65 13.36 4.05% 9999.99% 0% 38733129 5.1555 181.9 0.13 0% 0 0% 0 0% 0 0% 0%
20230517 12 13.48 11.94 12.84 7.36% 9776.92% 0% 35889577 4.5867 176.59 0.13 0% 0 0% 0 0% 0 0% 0%
20230516 11.87 12.25 11.5 11.96 0.5% 9866.67% 0% 20852018 2.4815 95.22 0.12 0% 0 0% 0 0% 0 0% 0%
20230515 11.81 11.95 11.47 11.9 0.68% 9816.67% 0% 10965271 1.2871 44.87 0.12 0% 0 0% 0 0% 0 0% 0%
20230510 12.21 12.57 11.89 12.05 -1.95% 9941.67% 0% 14716056 1.7902 50.82 0.12 0% 0 0% 0 0% 0 0% 0%
20230509 12.6 12.94 12.28 12.29 -3.46% 9353.85% 0% 16204135 2.0366 47.8 0.13 0% 0 0% 0 0% 0 0% 0%
20230508 12.86 13.15 12.5 12.73 -0.7% 9692.31% 0% 15846867 2.031 43.05 0.13 0% 0 0% 0 0% 0 0% 0%
20230505 12.89 13.13 12.52 12.82 -0.47% 9761.54% 0% 17630301 2.2605 42.89 0.13 0% 0 0% 0 0% 0 0% 0%
20230504 13.83 14.01 12.66 12.88 -6.87% 9807.69% 0% 27444863 3.5948 62.49 0.13 0% 0 0% 0 0% 0 0% 0%
20230428 13.53 14.24 13.53 13.83 1.32% 9778.57% 0% 20667765 2.8815 50.25 0.14 0% 0 0% 0 0% 0 0% 0%
20230427 13.75 14.17 13.39 13.65 -1.16% 9650% 0% 20220196 2.7923 46.36 0.14 0% 0 0% 0 0% 0 0% 0%
20230426 14.48 14.94 13.48 13.81 -5.8% 9764.29% 0% 33154413 4.675 72.26 0.14 0% 0 0% 0 0% 0 0% 0%
20230425 14.98 15.33 14.2 14.66 -3.87% 9673.33% 0% 34628439 5.095 73.5 0.15 0% 0 0% 0 0% 0 0% 0%
20230424 15.78 15.79 14.5 15.25 -12.15% 9999.99% 0% 50338249 7.6134 104.52 0.15 0% 0 0% 0 0% 0 0% 0%
20230421 17.65 18.46 16.99 17.36 0% 9544.44% 0% 52927715 9.3703 123.3 0.18 0% 0 0% 0 0% 0 0% 0%
20230420 16.88 17.57 16.88 17.36 2.48% 9999.99% 0% 38172038 6.6067 87.89 0.17 0% 0 0% 0 0% 0 0% 0%
20230419 16.75 17.6 16.57 16.94 1.38% 9864.71% 0% 44299821 7.5535 93.37 0.17 0% 0 0% 0 0% 0 0% 0%
20230418 16.16 17.17 15.81 16.71 4.57% 9729.41% 0% 42923728 7.0869 85.56 0.17 0% 0 0% 0 0% 0 0% 0%
20230417 16.08 16.38 15.77 15.98 -1.78% 9887.5% 0% 21313172 3.4101 40.49 0.16 0% 0 0% 0 0% 0 0% 0%
20230414 16.47 16.77 15.59 16.27 -1.09% 9999.99% 0% 35479019 5.7631 66.44 0.16 0% 0 0% 0 0% 0 0% 0%
20230413 17.75 18.25 16.23 16.45 -8.36% 9576.47% 0% 42403639 7.2592 82.93 0.17 0% 0 0% 0 0% 0 0% 0%
20230412 17.2 18.68 17.06 17.95 1.7% 9872.22% 0% 51940987 9.2902 102.69 0.18 0% 0 0% 0 0% 0 0% 0%
20230411 16.71 17.65 16.02 17.65 5.12% 9999.99% 0% 51094271 8.6064 102.61 0.17 0% 0 0% 0 0% 0 0% 0%
20230410 17.2 18.79 16.66 16.79 -4.06% 9227.78% 0% 61345615 10.7473 136.18 0.18 0% 0 0% 0 0% 0 0% 0%
20230407 16.91 17.57 16.31 17.5 3.49% 9999.99% 0% 50276050 8.5246 118.13 0.17 0% 0 0% 0 0% 0 0% 0%
20230406 15.28 18.28 15.27 16.91 7.37% 9847.06% 0% 72582002 12.3032 176.76 0.17 0% 0 0% 0 0% 0 0% 0%
20230404 15.56 17 15.45 15.75 0.57% 9743.75% 0% 58489426 9.4626 153.04 0.16 0% 0 0% 0 0% 0 0% 0%
20230403 14.78 15.88 14.54 15.66 6.53% 9999.99% 0% 55211833 8.4508 157.01 0.15 0% 0 0% 0 0% 0 0% 0%
20230331 14.09 15.06 13.91 14.7 3.52% 9700% 0% 40736175 5.9451 124.56 0.15 0% 0 0% 0 0% 0 0% 0%
20230330 14.26 14.66 13.87 14.2 -2.81% 9999.99% 0% 46104376 6.5546 150.88 0.14 0% 0 0% 0 0% 0 0% 0%
20230329 12.7 15.24 12.64 14.61 15.04% 9999.99% 0% 71675926 10.185 267.28 0.14 0% 0 0% 0 0% 0 0% 0%
20230328 13.39 13.39 12.62 12.7 -4.65% 9669.23% 0% 20932888 2.6992 91.71 0.13 0% 0 0% 0 0% 0 0% 0%
20230327 13.22 13.53 12.99 13.32 0.83% 9999.99% 0% 27584697 3.6606 129.53 0.13 0% 0 0% 0 0% 0 0% 0%
20230324 13.49 13.59 12.98 13.21 -2.15% 9999.99% 0% 30097725 3.9878 154 0.13 0% 0 0% 0 0% 0 0% 0%
20230323 12.98 13.5 12.91 13.5 3.61% 9999.99% 0% 45048493 5.9671 253.09 0.13 0% 0 0% 0 0% 0 0% 0%
20230322 12.35 13.12 12.18 13.03 6.45% 9923.08% 0% 35505097 4.5396 249.26 0.13 0% 0 0% 0 0% 0 0% 0%
20230321 12.2 12.28 11.95 12.24 0.99% 9999.99% 0% 12105970 1.4741 96.52 0.12 0% 0 0% 0 0% 0 0% 0%
20230320 12.2 12.42 11.98 12.12 0.92% 9999.99% 0% 19390642 2.3659 151.32 0.12 0% 0 0% 0 0% 0 0% 0%
20230317 11.77 12.16 11.68 12.01 3.45% 9908.33% 0% 13832448 1.6565 113.42 0.12 0% 0 0% 0 0% 0 0% 0%
20230316 11.81 12.06 11.56 11.61 -2.11% 9575% 0% 10456650 1.229 82.53 0.12 0% 0 0% 0 0% 0 0% 0%
20230315 12.16 12.38 11.85 11.86 -2.06% 9783.33% 0% 12590508 1.517 92.14 0.12 0% 0 0% 0 0% 0 0% 0%
20230314 12.06 12.22 11.9 12.11 0.08% 9991.67% 0% 12793558 1.5429 88.41 0.12 0% 0 0% 0 0% 0 0% 0%
20230313 11.92 12.1 11.82 12.1 1.26% 9983.33% 0% 10943449 1.3105 77.03 0.12 0% 0 0% 0 0% 0 0% 0%
20230310 11.89 12.15 11.79 11.95 -0.17% 9858.33% 0% 9703882 1.1629 69.38 0.12 0% 0 0% 0 0% 0 0% 0%
20230309 11.86 12.2 11.65 11.97 0.93% 9875% 0% 9624803 1.1461 67.48 0.12 0% 0 0% 0 0% 0 0% 0%
20230308 11.26 11.9 11.23 11.86 5.24% 9783.33% 0% 13856639 1.6161 95.78 0.12 0% 0 0% 0 0% 0 0% 0%
20230307 11.82 11.9 11.26 11.27 -5.29% 9291.67% 0% 16005438 1.8421 114.13 0.12 0% 0 0% 0 0% 0 0% 0%
20230306 12.09 12.18 11.85 11.9 -1.16% 9816.67% 0% 11166931 1.3387 86.91 0.12 0% 0 0% 0 0% 0 0% 0%
20230303 12.23 12.34 11.85 12.04 -2.51% 9933.33% 0% 16107064 1.9437 125.54 0.12 0% 0 0% 0 0% 0 0% 0%
20230302 12.28 12.56 12.2 12.35 1.9% 9999.99% 0% 22531585 2.7881 184.38 0.12 0% 0 0% 0 0% 0 0% 0%
20230301 11.63 12.22 11.55 12.12 4.21% 9999.99% 0% 20738021 2.4989 162.93 0.12 0% 0 0% 0 0% 0 0% 0%
20230228 11.54 11.78 11.43 11.63 2.29% 9591.67% 0% 9470339 1.0991 69.8 0.12 0% 0 0% 0 0% 0 0% 0%
20230227 11.55 11.74 11.29 11.37 -1.9% 9999.99% 0% 9150240 1.0501 57.41 0.11 0% 0 0% 0 0% 0 0% 0%
20230224 11.46 11.79 11.44 11.59 1.49% 9558.33% 0% 11907407 1.3853 66.84 0.12 0% 0 0% 0 0% 0 0% 0%
20230223 11.53 11.79 11.35 11.42 -1.04% 9999.99% 0% 9016666 1.0348 44.31 0.11 0% 0 0% 0 0% 0 0% 0%
20230222 11.38 11.6 11.31 11.54 0% 9999.99% 0% 7841938 0.898 34.64 0.11 0% 0 0% 0 0% 0 0% 0%
20230221 11.54 11.75 11.37 11.54 -0.6% 9516.67% 0% 9577130 1.1058 39.92 0.12 0% 0 0% 0 0% 0 0% 0%
20230220 11.27 11.71 11.2 11.61 2.02% 9999.99% 0% 12455466 1.4269 48.8 0.11 0% 0 0% 0 0% 0 0% 0%
20230217 11.74 11.92 11.35 11.38 -3.07% 9383.33% 0% 13653376 1.5793 54.14 0.12 0% 0 0% 0 0% 0 0% 0%
20230216 12.14 12.25 11.59 11.74 -4.94% 9683.33% 0% 24941210 2.9897 104.93 0.12 0% 0 0% 0 0% 0 0% 0%
20230215 12.08 12.58 11.82 12.35 2.24% 9999.99% 0% 23856499 2.9194 110.31 0.12 0% 0 0% 0 0% 0 0% 0%
20230214 12.1 12.8 12.01 12.08 -0.58% 9966.67% 0% 29642918 3.6443 149.24 0.12 0% 0 0% 0 0% 0 0% 0%
20230213 12.55 12.55 11.8 12.15 -0.74% 9999.99% 0% 28777055 3.4842 162.19 0.12 0% 0 0% 0 0% 0 0% 0%
20230210 11.9 12.41 11.82 12.24 2.43% 9999.99% 0% 33092802 4.0027 215.17 0.12 0% 0 0% 0 0% 0 0% 0%
20230209 11 12.1 10.83 11.95 6.7% 9858.33% 0% 30969361 3.5827 236.52 0.12 0% 0 0% 0 0% 0 0% 0%
20230208 11.5 11.75 11.09 11.2 -0.8% 9999.99% 0% 23152724 2.6277 218.15 0.11 0% 0 0% 0 0% 0 0% 0%
20230207 10.91 11.48 10.82 11.29 3.11% 9999.99% 0% 23480016 2.6305 267.92 0.11 0% 0 0% 0 0% 0 0% 0%
20230206 10.84 11.14 10.68 10.95 1.48% 9854.55% 0% 12323143 1.3487 178.52 0.11 0% 0 0% 0 0% 0 0% 0%
20230203 10.6 10.88 10.52 10.79 1.98% 9709.09% 0% 8404466 0.8975 134.31 0.11 0% 0 0% 0 0% 0 0% 0%
20230202 10.5 10.83 10.43 10.58 1.34% 9518.18% 0% 9268745 0.9811 158.35 0.11 0% 0 0% 0 0% 0 0% 0%
20230201 10.09 10.45 10.09 10.44 4.09% 9999.99% 0% 8361707 0.8637 156.1 0.1 0% 0 0% 0 0% 0 0% 0%
20230131 10.2 10.23 9.97 10.03 -2.15% 9930% 0% 7048471 0.7084 138.41 0.1 0% 0 0% 0 0% 0 0% 0%
20230130 10.21 10.3 10.16 10.25 1.18% 9999.99% 0% 5760762 0.589 123.49 0.1 0% 0 0% 0 0% 0 0% 0%
20230120 10.2 10.25 10.04 10.13 -0.69% 9999.99% 0% 5605644 0.5688 123.36 0.1 0% 0 0% 0 0% 0 0% 0%
20230119 9.88 10.21 9.88 10.2 2.41% 9999.99% 0% 4934708 0.4984 99.38 0.1 0% 0 0% 0 0% 0 0% 0%
20230118 9.82 10.02 9.76 9.96 1.32% 9860% 0% 4522322 0.4495 105.73 0.1 0% 0 0% 0 0% 0 0% 0%
20230117 9.81 9.92 9.73 9.83 0.51% 9730% 0% 3910124 0.3842 91.51 0.1 0% 0 0% 0 0% 0 0% 0%
20230116 9.61 9.82 9.56 9.78 1.98% 9680% 0% 4954583 0.4835 108.12 0.1 0% 0 0% 0 0% 0 0% 0%
20230113 9.62 9.65 9.45 9.59 -0.52% 9490% 0% 4539595 0.4337 101.85 0.1 0% 0 0% 0 0% 0 0% 0%
20230112 9.5 9.68 9.48 9.64 1.15% 9540% 0% 3428184 0.328 78.52 0.1 0% 0 0% 0 0% 0 0% 0%
20230111 9.65 9.85 9.52 9.53 -1.65% 9430% 0% 4762598 0.4608 110.76 0.1 0% 0 0% 0 0% 0 0% 0%
20230110 9.61 9.73 9.56 9.69 0.94% 9590% 0% 3732509 0.3609 87.12 0.1 0% 0 0% 0 0% 0 0% 0%
20230109 9.6 9.74 9.52 9.6 0.52% 9500% 0% 4686735 0.4508 108.8 0.1 0% 0 0% 0 0% 0 0% 0%
20230106 9.54 9.65 9.51 9.55 -0.31% 9450% 0% 3820888 0.366 91.28 0.1 0% 0 0% 0 0% 0 0% 0%
20230105 9.53 9.64 9.46 9.58 0.52% 9480% 0% 3751024 0.3593 89.99 0.1 0% 0 0% 0 0% 0 0% 0%
20230104 9.57 9.65 9.4 9.53 0.32% 9430% 0% 4163275 0.3959 100.93 0.1 0% 0 0% 0 0% 0 0% 0%
20230103 9.06 9.54 9.02 9.5 4.97% 9999.99% 0% 7017677 0.6555 169.36 0.09 0% 0 0% 0 0% 0 0% 0%
20221230 9.01 9.17 9.01 9.05 0.67% 9955.56% 0% 3071509 0.2786 70.2 0.09 0% 0 0% 0 0% 0 0% 0%
20221229 9.06 9.16 8.98 8.99 -1.21% 9888.89% 0% 3882852 0.3525 90.62 0.09 0% 0 0% 0 0% 0 0% 0%
20221228 9.36 9.36 9.06 9.1 -2.26% 9999.99% 0% 3472066 0.3173 77.74 0.09 0% 0 0% 0 0% 0 0% 0%
20221227 9.28 9.32 9.13 9.31 0.54% 9999.99% 0% 4872173 0.4495 102.98 0.09 0% 0 0% 0 0% 0 0% 0%
20221226 9.08 9.29 9.03 9.26 2.09% 9999.99% 0% 4014235 0.3697 84.65 0.09 0% 0 0% 0 0% 0 0% 0%
20221223 9.12 9.2 8.98 9.07 -0.55% 9977.78% 0% 3616364 0.3283 72.3 0.09 0% 0 0% 0 0% 0 0% 0%
20221222 9.3 9.39 9.05 9.12 -2.04% 9999.99% 0% 3819029 0.351 76.78 0.09 0% 0 0% 0 0% 0 0% 0%
20221221 9.39 9.49 9.18 9.31 -0.75% 9999.99% 0% 3141493 0.2925 62.71 0.09 0% 0 0% 0 0% 0 0% 0%
20221220 9.42 9.54 9.36 9.38 0.54% 9999.99% 0% 3650742 0.3443 72.84 0.09 0% 0 0% 0 0% 0 0% 0%
20221219 9.6 9.74 9.28 9.33 -3.22% 9999.99% 0% 4855548 0.4581 92.88 0.09 0% 0 0% 0 0% 0 0% 0%
20221216 9.87 9.95 9.6 9.64 -2.92% 9540% 0% 5040870 0.4891 96.73 0.1 0% 0 0% 0 0% 0 0% 0%
20221215 9.65 10 9.5 9.93 2.8% 9830% 0% 5472163 0.5415 97.62 0.1 0% 0 0% 0 0% 0 0% 0%
20221214 9.81 9.98 9.64 9.66 -0.1% 9560% 0% 6078741 0.5979 95.6 0.1 0% 0 0% 0 0% 0 0% 0%
20221213 9.88 9.96 9.6 9.67 -2.42% 9570% 0% 4623706 0.4515 80.03 0.1 0% 0 0% 0 0% 0 0% 0%
20221212 9.82 10.03 9.77 9.91 0.61% 9810% 0% 5442789 0.5399 94.25 0.1 0% 0 0% 0 0% 0 0% 0%
20221209 9.84 9.95 9.76 9.85 0.2% 9750% 0% 3573925 0.3525 54.17 0.1 0% 0 0% 0 0% 0 0% 0%
20221208 10.05 10.13 9.81 9.83 -2.58% 9730% 0% 4384403 0.4339 69.32 0.1 0% 0 0% 0 0% 0 0% 0%
20221207 10.14 10.15 10.02 10.09 -0.2% 9990% 0% 3429240 0.3457 50.63 0.1 0% 0 0% 0 0% 0 0% 0%
20221206 10.13 10.34 10.06 10.11 -0.98% 9999.99% 0% 5416802 0.551 74.3 0.1 0% 0 0% 0 0% 0 0% 0%
20221205 10.16 10.27 10 10.21 0.89% 9999.99% 0% 5847901 0.5922 78.89 0.1 0% 0 0% 0 0% 0 0% 0%
20221202 9.82 10.49 9.82 10.12 2.33% 9999.99% 0% 9522114 0.9709 128.22 0.1 0% 0 0% 0 0% 0 0% 0%
20221201 9.87 10.05 9.8 9.89 0.92% 9790% 0% 6315637 0.6263 84.39 0.1 0% 0 0% 0 0% 0 0% 0%
20221130 10 10 9.75 9.8 -2.1% 9700% 0% 6108906 0.5998 76.67 0.1 0% 0 0% 0 0% 0 0% 0%
20221129 9.81 10.03 9.77 10.01 2.04% 9910% 0% 5381109 0.5345 66.71 0.1 0% 0 0% 0 0% 0 0% 0%
20221128 9.99 10.03 9.75 9.81 -2.29% 9710% 0% 5595712 0.5523 64.65 0.1 0% 0 0% 0 0% 0 0% 0%
20221125 10.57 10.58 10 10.04 -4.56% 9940% 0% 8581343 0.8737 102.37 0.1 0% 0 0% 0 0% 0 0% 0%
20221124 10.9 11 10.44 10.52 -3.93% 9463.64% 0% 9412708 1.0003 117.59 0.11 0% 0 0% 0 0% 0 0% 0%
20221123 11.12 11.22 10.62 10.95 -1.97% 9854.55% 0% 8554114 0.9288 110.47 0.11 0% 0 0% 0 0% 0 0% 0%
20221122 11.45 11.48 11.11 11.17 -2.27% 9999.99% 0% 5637099 0.6373 80.35 0.11 0% 0 0% 0 0% 0 0% 0%
20221121 11.36 11.53 11.24 11.43 0.62% 9999.99% 0% 5686082 0.6484 80.68 0.11 0% 0 0% 0 0% 0 0% 0%
20221118 11.77 11.78 11.35 11.36 -2.91% 9366.67% 0% 7072787 0.8168 98.12 0.12 0% 0 0% 0 0% 0 0% 0%
20221117 11.45 11.71 11.28 11.7 2.18% 9650% 0% 8898654 1.0261 122.16 0.12 0% 0 0% 0 0% 0 0% 0%
20221116 11.38 11.6 11.3 11.45 0.62% 9999.99% 0% 6813316 0.7789 90.54 0.11 0% 0 0% 0 0% 0 0% 0%
20221115 11 11.55 10.82 11.38 3.83% 9999.99% 0% 9244792 1.046 121.82 0.11 0% 0 0% 0 0% 0 0% 0%
20221114 11.01 11.11 10.72 10.96 1.2% 9863.64% 0% 4916202 0.5381 64.12 0.11 0% 0 0% 0 0% 0 0% 0%
20221111 11.05 11.2 10.81 10.83 0.28% 9745.45% 0% 7489751 0.8259 91.96 0.11 0% 0 0% 0 0% 0 0% 0%
20221110 11.01 11.16 10.73 10.8 -2% 9718.18% 0% 8257405 0.8988 95.57 0.11 0% 0 0% 0 0% 0 0% 0%
20221109 11.22 11.26 11.02 11.02 -1.96% 9918.18% 0% 4053963 0.4503 47.4 0.11 0% 0 0% 0 0% 0 0% 0%
20221108 11.23 11.38 11.06 11.24 -0.71% 9999.99% 0% 6567330 0.7328 71.08 0.11 0% 0 0% 0 0% 0 0% 0%
20221107 11.34 11.72 11.24 11.32 0.18% 9999.99% 0% 8057637 0.9204 86.99 0.11 0% 0 0% 0 0% 0 0% 0%
20221104 11.32 11.4 11.13 11.3 -0.44% 9999.99% 0% 7829912 0.882 79.71 0.11 0% 0 0% 0 0% 0 0% 0%
20221103 11.01 11.5 10.91 11.35 2.71% 9999.99% 0% 10963184 1.2327 109.14 0.11 0% 0 0% 0 0% 0 0% 0%
20221102 11.15 11.25 11 11.05 -0.27% 9945.45% 0% 6802223 0.7543 65.46 0.11 0% 0 0% 0 0% 0 0% 0%
20221101 11.21 11.25 10.81 11.08 0.73% 9972.73% 0% 7593758 0.8353 67.38 0.11 0% 0 0% 0 0% 0 0% 0%
20221031 10.7 11.23 10.67 11 1.85% 9900% 0% 9899509 1.093 82.22 0.11 0% 0 0% 0 0% 0 0% 0%
20221028 10.95 11.39 10.79 10.8 -2.09% 9718.18% 0% 11421944 1.2634 100.85 0.11 0% 0 0% 0 0% 0 0% 0%
20221027 11.11 11.3 10.98 11.03 -1.25% 9927.27% 0% 8878714 0.9874 84.55 0.11 0% 0 0% 0 0% 0 0% 0%
20221026 10.8 11.26 10.65 11.17 3.91% 9999.99% 0% 11294922 1.248 111.56 0.11 0% 0 0% 0 0% 0 0% 0%
20221025 10.6 10.9 10.32 10.75 1.51% 9672.73% 0% 9303334 0.9917 96.27 0.11 0% 0 0% 0 0% 0 0% 0%
20221024 10.6 11.08 10.5 10.59 2.22% 9527.27% 0% 12972221 1.3939 145.03 0.11 0% 0 0% 0 0% 0 0% 0%
20221021 10.5 10.57 10.16 10.36 -2.54% 9999.99% 0% 10844723 1.1241 131.31 0.1 0% 0 0% 0 0% 0 0% 0%
20221020 10.18 10.73 10.01 10.63 4.63% 9999.99% 0% 14022557 1.4657 188.67 0.1 0% 0 0% 0 0% 0 0% 0%
20221019 10.31 10.67 10.13 10.16 -0.29% 9999.99% 0% 15821134 1.641 247.96 0.1 0% 0 0% 0 0% 0 0% 0%
20221018 9.98 10.25 9.81 10.19 8.17% 9999.99% 0% 17581634 1.766 332.68 0.1 0% 0 0% 0 0% 0 0% 0%
20221017 9.16 9.45 9.14 9.42 2.39% 9999.99% 0% 3769934 0.3518 89.52 0.09 0% 0 0% 0 0% 0 0% 0%
20220720 10.9 11.19 10.78 10.79 1.03% 9709.09% 0% 10422005 1.1368 223.27 0.11 0% 0 0% 0 0% 0 0% 0%
20220719 10.33 10.74 10.31 10.68 3.59% 9609.09% 0% 5464630 0.5766 128.25 0.11 0% 0 0% 0 0% 0 0% 0%
20220718 10.15 10.4 10.13 10.31 1.28% 9999.99% 0% 3716403 0.3822 84.65 0.1 0% 0 0% 0 0% 0 0% 0%
20220715 10.31 10.37 10.03 10.18 -1.17% 9999.99% 0% 4069254 0.4136 88.52 0.1 0% 0 0% 0 0% 0 0% 0%
20220714 10.21 10.45 10.19 10.3 0.59% 9999.99% 0% 3217611 0.333 67.17 0.1 0% 0 0% 0 0% 0 0% 0%
20220713 10.21 10.34 10.16 10.24 0.49% 9999.99% 0% 2636239 0.2703 46.23 0.1 0% 0 0% 0 0% 0 0% 0%
20220712 10.56 10.61 10.19 10.19 -3.6% 9999.99% 0% 3827354 0.3959 63.07 0.1 0% 0 0% 0 0% 0 0% 0%
20220711 10.89 10.9 10.45 10.57 -2.94% 9509.09% 0% 4320383 0.4581 68.99 0.11 0% 0 0% 0 0% 0 0% 0%
20220708 10.73 11.16 10.71 10.89 1.21% 9800% 0% 4855255 0.5332 78.31 0.11 0% 0 0% 0 0% 0 0% 0%
20220707 10.86 11.03 10.72 10.76 -0.92% 9681.82% 0% 3844851 0.4166 61.29 0.11 0% 0 0% 0 0% 0 0% 0%
20220706 10.92 11.19 10.76 10.86 0% 9772.73% 0% 4984935 0.547 78.53 0.11 0% 0 0% 0 0% 0 0% 0%
20220705 10.99 11.07 10.58 10.86 -1.18% 9772.73% 0% 5551262 0.6002 88.09 0.11 0% 0 0% 0 0% 0 0% 0%
20220704 11.25 11.26 10.76 10.99 -2.22% 9890.91% 0% 5010992 0.5489 80.68 0.11 0% 0 0% 0 0% 0 0% 0%
20220701 11.47 11.49 11.05 11.24 -1.4% 9999.99% 0% 6163565 0.6929 104.06 0.11 0% 0 0% 0 0% 0 0% 0%
20220630 11.01 11.67 10.94 11.4 3.64% 9999.99% 0% 10782473 1.2284 188.56 0.11 0% 0 0% 0 0% 0 0% 0%
20220629 11.22 11.38 10.98 11 -1.79% 9900% 0% 6194213 0.6895 117.81 0.11 0% 0 0% 0 0% 0 0% 0%
20220628 10.9 11.32 10.83 11.2 2.28% 9999.99% 0% 6682089 0.7436 121.55 0.11 0% 0 0% 0 0% 0 0% 0%
20220627 10.89 11.08 10.78 10.95 0.74% 9854.55% 0% 5670661 0.6211 99.43 0.11 0% 0 0% 0 0% 0 0% 0%
20220624 10.85 10.92 10.73 10.87 0.46% 9781.82% 0% 4716930 0.5121 73.51 0.11 0% 0 0% 0 0% 0 0% 0%
20220623 10.49 10.98 10.41 10.82 3.24% 9736.36% 0% 5425360 0.5806 85.7 0.11 0% 0 0% 0 0% 0 0% 0%
20220622 10.62 10.81 10.42 10.48 -1.96% 9427.27% 0% 3766327 0.3989 59.95 0.11 0% 0 0% 0 0% 0 0% 0%
20220621 10.94 11.18 10.51 10.69 -0.56% 9618.18% 0% 5486969 0.5944 86.62 0.11 0% 0 0% 0 0% 0 0% 0%
20220620 10.88 10.97 10.68 10.75 -0.65% 9672.73% 0% 3725985 0.4021 57.56 0.11 0% 0 0% 0 0% 0 0% 0%
20220617 10.83 11.06 10.66 10.82 -0.73% 9736.36% 0% 5044175 0.5462 69.53 0.11 0% 0 0% 0 0% 0 0% 0%
20220616 10.76 11.05 10.72 10.9 1.02% 9809.09% 0% 4980784 0.5438 64.04 0.11 0% 0 0% 0 0% 0 0% 0%
20220615 11.17 11.49 10.79 10.79 -3.14% 9709.09% 0% 8601307 0.9504 113.8 0.11 0% 0 0% 0 0% 0 0% 0%
20220614 11.05 11.23 10.72 11.14 -0.36% 9999.99% 0% 7942700 0.8707 110.57 0.11 0% 0 0% 0 0% 0 0% 0%
20220613 10.62 11.27 10.62 11.18 5.87% 9999.99% 0% 12064873 1.3393 186.46 0.11 0% 0 0% 0 0% 0 0% 0%
20220610 10.44 10.72 10.35 10.56 1.05% 9500% 0% 3141515 0.333 54.67 0.11 0% 0 0% 0 0% 0 0% 0%
20220609 10.81 10.85 10.38 10.45 -3.69% 9400% 0% 4359854 0.4604 75.39 0.11 0% 0 0% 0 0% 0 0% 0%
20220608 11.06 11.25 10.58 10.85 -1.09% 9763.64% 0% 5434913 0.5871 99.49 0.11 0% 0 0% 0 0% 0 0% 0%
20220607 11.2 11.39 10.89 10.97 -2.92% 9872.73% 0% 6447180 0.7128 126.45 0.11 0% 0 0% 0 0% 0 0% 0%
20220606 10.9 11.58 10.8 11.3 3.57% 9999.99% 0% 11119175 1.2544 241.87 0.11 0% 0 0% 0 0% 0 0% 0%
20220602 10.31 11.18 10.21 10.91 5.82% 9818.18% 0% 10775314 1.1679 281.49 0.11 0% 0 0% 0 0% 0 0% 0%
20220601 10.04 10.42 10.01 10.31 2.28% 9999.99% 0% 4076584 0.4174 131.49 0.1 0% 0 0% 0 0% 0 0% 0%
20220531 9.64 10.17 9.49 10.11 4.66% 9999.99% 0% 4855724 0.4829 160.66 0.1 0% 0 0% 0 0% 0 0% 0%
20220530 9.58 9.68 9.45 9.66 0.94% 9560% 0% 2070122 0.1982 70.98 0.1 0% 0 0% 0 0% 0 0% 0%
20220527 9.7 9.89 9.52 9.57 -0.73% 9470% 0% 2645679 0.2568 88.2 0.1 0% 0 0% 0 0% 0 0% 0%
20220526 9.51 9.73 9.17 9.64 1.37% 9540% 0% 3729184 0.3543 120.89 0.1 0% 0 0% 0 0% 0 0% 0%
20220525 9.48 9.65 9.38 9.51 0% 9999.99% 0% 2747193 0.2599 87.78 0.09 0% 0 0% 0 0% 0 0% 0%
20220524 10.14 10.16 9.5 9.51 -6.03% 9410% 0% 3470714 0.3409 105.26 0.1 0% 0 0% 0 0% 0 0% 0%
20220523 10 10.14 9.88 10.12 2.33% 9999.99% 0% 2691210 0.269 79.69 0.1 0% 0 0% 0 0% 0 0% 0%
20220520 9.88 10.06 9.83 9.89 0.1% 9790% 0% 2439056 0.2417 67.91 0.1 0% 0 0% 0 0% 0 0% 0%
20220519 9.75 9.93 9.6 9.88 0.51% 9780% 0% 2260151 0.2221 58.05 0.1 0% 0 0% 0 0% 0 0% 0%
20220518 9.98 10.05 9.8 9.83 -0.61% 9730% 0% 2611271 0.2589 62.95 0.1 0% 0 0% 0 0% 0 0% 0%
20220517 9.99 9.99 9.76 9.89 -0.1% 9790% 0% 2816938 0.2779 65.31 0.1 0% 0 0% 0 0% 0 0% 0%
20220516 10.05 10.09 9.81 9.9 -1% 9800% 0% 3177379 0.3155 70.55 0.1 0% 0 0% 0 0% 0 0% 0%
20220513 9.92 10.06 9.8 10 0.81% 9900% 0% 2785485 0.2759 57.54 0.1 0% 0 0% 0 0% 0 0% 0%
20220512 9.72 10.02 9.69 9.92 1.43% 9820% 0% 3898944 0.3843 68.6 0.1 0% 0 0% 0 0% 0 0% 0%
20220511 9.85 10.15 9.78 9.78 -1.31% 9680% 0% 5261556 0.5266 85.83 0.1 0% 0 0% 0 0% 0 0% 0%
20220510 9.55 9.94 9.45 9.91 3.55% 9810% 0% 4900252 0.4778 81.43 0.1 0% 0 0% 0 0% 0 0% 0%
20220509 9.65 9.79 9.46 9.57 -0.83% 9470% 0% 4748586 0.456 81.91 0.1 0% 0 0% 0 0% 0 0% 0%
20220506 9.04 9.75 9.04 9.65 2.99% 9999.99% 0% 5366890 0.5094 96.29 0.09 0% 0 0% 0 0% 0 0% 0%
20220505 9.3 9.48 9.05 9.37 3.54% 9999.99% 0% 5381667 0.5013 101.77 0.09 0% 0 0% 0 0% 0 0% 0%
20220429 8.89 9.19 8.8 9.05 2.49% 9955.56% 0% 4243585 0.3827 82.07 0.09 0% 0 0% 0 0% 0 0% 0%
20220428 8.78 9.13 8.65 8.83 1.26% 9711.11% 0% 5475458 0.4843 104.52 0.09 0% 0 0% 0 0% 0 0% 0%
20220427 8.14 8.8 7.88 8.72 5.31% 9999.99% 0% 7591403 0.6319 137.47 0.08 0% 0 0% 0 0% 0 0% 0%
20220426 9.53 9.67 8.2 8.28 -10.97% 9100% 0% 12041092 1.0743 257.57 0.09 0% 0 0% 0 0% 0 0% 0%
20220425 9.19 9.92 9.04 9.3 4.14% 9200% 0% 9554844 0.9091 258.11 0.1 0% 0 0% 0 0% 0 0% 0%
20220422 9.13 9.18 8.84 8.93 -1.98% 9822.22% 0% 2967058 0.267 94.12 0.09 0% 0 0% 0 0% 0 0% 0%
20220421 9.45 9.51 9.1 9.11 -3.39% 9999.99% 0% 1896375 0.1759 61.28 0.09 0% 0 0% 0 0% 0 0% 0%
20220420 9.51 9.59 9.34 9.43 -1.05% 9999.99% 0% 1889546 0.1789 58.02 0.09 0% 0 0% 0 0% 0 0% 0%
20220419 9.68 9.69 9.43 9.53 -0.1% 9430% 0% 1509932 0.1438 43.14 0.1 0% 0 0% 0 0% 0 0% 0%
20220418 9.23 9.6 9.15 9.54 2.36% 9999.99% 0% 2532224 0.2396 66.84 0.09 0% 0 0% 0 0% 0 0% 0%
20220415 9.88 9.89 9.27 9.32 -5.67% 9999.99% 0% 3913574 0.3701 101.13 0.09 0% 0 0% 0 0% 0 0% 0%
20220414 9.39 9.97 9.35 9.88 5.67% 9780% 0% 4604625 0.4476 124.97 0.1 0% 0 0% 0 0% 0 0% 0%
20220413 9.51 9.51 9.25 9.35 -2.09% 9999.99% 0% 2257117 0.2115 63.06 0.09 0% 0 0% 0 0% 0 0% 0%
20220412 9.52 9.64 9.24 9.55 0.32% 9999.99% 0% 4535897 0.429 126.44 0.09 0% 0 0% 0 0% 0 0% 0%
20220411 9.9 9.9 9.48 9.52 -3.84% 9420% 0% 2319322 0.2236 67.36 0.1 0% 0 0% 0 0% 0 0% 0%
20220408 10.08 10.1 9.73 9.9 -1.79% 9800% 0% 2894877 0.2866 82.52 0.1 0% 0 0% 0 0% 0 0% 0%
20220407 10.53 10.53 10.07 10.08 -4.45% 9980% 0% 3652946 0.3743 106.47 0.1 0% 0 0% 0 0% 0 0% 0%
20220401 10.78 10.78 10.37 10.56 -2.04% 9999.99% 0% 4074703 0.4272 116.73 0.1 0% 0 0% 0 0% 0 0% 0%
20220331 10.85 10.93 10.69 10.78 -1.1% 9700% 0% 3670361 0.3966 111.59 0.11 0% 0 0% 0 0% 0 0% 0%
20220330 10.9 10.97 10.7 10.9 0.65% 9809.09% 0% 2964520 0.321 89.08 0.11 0% 0 0% 0 0% 0 0% 0%
20220329 11.05 11.05 10.77 10.83 -1.46% 9745.45% 0% 2672384 0.2909 76.43 0.11 0% 0 0% 0 0% 0 0% 0%
20220328 10.92 11.12 10.78 10.99 -0.36% 9890.91% 0% 2093373 0.2292 56.74 0.11 0% 0 0% 0 0% 0 0% 0%
20220325 11.09 11.21 10.97 11.03 -0.9% 9927.27% 0% 2307334 0.2564 60.16 0.11 0% 0 0% 0 0% 0 0% 0%
20220324 11.37 11.48 11.06 11.13 -3.22% 9999.99% 0% 3211267 0.3588 80.78 0.11 0% 0 0% 0 0% 0 0% 0%
20220323 11.22 11.65 11.11 11.5 2.22% 9999.99% 0% 3376164 0.3863 84.67 0.11 0% 0 0% 0 0% 0 0% 0%
20220322 11.08 11.33 11.02 11.25 0.27% 9999.99% 0% 3047534 0.3411 74 0.11 0% 0 0% 0 0% 0 0% 0%
20220321 11.07 11.29 10.99 11.22 -1.15% 9999.99% 0% 4786806 0.5338 106.74 0.11 0% 0 0% 0 0% 0 0% 0%
20220318 11.42 11.54 11.27 11.35 -0.79% 9999.99% 0% 2846770 0.3237 65.47 0.11 0% 0 0% 0 0% 0 0% 0%
20220317 11.45 11.68 11.37 11.44 0.97% 9433.33% 0% 3803256 0.4388 86.99 0.12 0% 0 0% 0 0% 0 0% 0%
20220316 11.1 11.42 10.72 11.33 4.14% 9999.99% 0% 4616739 0.5116 101.66 0.11 0% 0 0% 0 0% 0 0% 0%
20220315 11.29 11.5 10.84 10.88 -5.14% 9790.91% 0% 4652722 0.5195 101.72 0.11 0% 0 0% 0 0% 0 0% 0%
20220311 11.65 12.06 11.57 12.04 1.86% 9933.33% 0% 3759405 0.4446 88.23 0.12 0% 0 0% 0 0% 0 0% 0%
20220310 11.95 12.13 11.79 11.82 1.72% 9750% 0% 3572259 0.4264 81.77 0.12 0% 0 0% 0 0% 0 0% 0%
20220309 11.99 11.99 11.18 11.62 -1.02% 9583.33% 0% 4069949 0.4701 76.28 0.12 0% 0 0% 0 0% 0 0% 0%
20220308 12.04 12.11 11.65 11.74 -2.65% 9683.33% 0% 3565553 0.4244 60.53 0.12 0% 0 0% 0 0% 0 0% 0%
20220307 12.39 12.44 11.88 12.06 -2.43% 9950% 0% 6018034 0.7277 96.06 0.12 0% 0 0% 0 0% 0 0% 0%
20220304 12.44 12.65 12.34 12.36 -0.32% 9999.99% 0% 3826983 0.4773 57.07 0.12 0% 0 0% 0 0% 0 0% 0%
20220303 12.7 12.72 12.37 12.4 -1.43% 9999.99% 0% 3349266 0.4175 46.14 0.12 0% 0 0% 0 0% 0 0% 0%
20220302 12.72 12.82 12.48 12.58 -1.1% 9576.92% 0% 3427013 0.4315 44.58 0.13 0% 0 0% 0 0% 0 0% 0%
20220301 12.85 12.97 12.55 12.72 -1.09% 9684.62% 0% 4633303 0.5891 59.72 0.13 0% 0 0% 0 0% 0 0% 0%
20220228 13 13.15 12.75 12.86 -1.46% 9792.31% 0% 3495559 0.4499 47.71 0.13 0% 0 0% 0 0% 0 0% 0%
20220225 13.38 13.5 13.02 13.05 -0.53% 9938.46% 0% 4701597 0.6212 67.96 0.13 0% 0 0% 0 0% 0 0% 0%
20220224 13.34 13.65 12.8 13.12 -3.03% 9992.31% 0% 10329381 1.3639 153.87 0.13 0% 0 0% 0 0% 0 0% 0%
20220223 13.1 13.69 13.01 13.53 3.6% 9999.99% 0% 9815411 1.3194 170.2 0.13 0% 0 0% 0 0% 0 0% 0%
20220222 13.21 13.24 12.92 13.06 -2.39% 9946.15% 0% 7616083 0.9956 146.83 0.13 0% 0 0% 0 0% 0 0% 0%
20220221 13.08 13.44 12.88 13.38 3.32% 9999.99% 0% 11531192 1.5231 248.96 0.13 0% 0 0% 0 0% 0 0% 0%
20220218 12.34 12.97 12.22 12.95 5.46% 9861.54% 0% 9191556 1.1651 226.24 0.13 0% 0 0% 0 0% 0 0% 0%
20220217 12 12.58 11.78 12.28 5.05% 9999.99% 0% 8571443 1.0462 235 0.12 0% 0 0% 0 0% 0 0% 0%
20220216 11.5 11.83 11.39 11.69 5.51% 9641.67% 0% 5251629 0.6116 156.43 0.12 0% 0 0% 0 0% 0 0% 0%
20220215 11.04 11.13 10.92 11.08 0.45% 9972.73% 0% 1455677 0.1607 40.01 0.11 0% 0 0% 0 0% 0 0% 0%
20220214 11.01 11.21 10.91 11.03 -0.63% 9927.27% 0% 1535848 0.1693 35.96 0.11 0% 0 0% 0 0% 0 0% 0%
20220211 11.52 11.55 11.08 11.1 -5.45% 9990.91% 0% 3034989 0.3411 66.28 0.11 0% 0 0% 0 0% 0 0% 0%
20220210 11.62 11.74 11.42 11.74 1.73% 9683.33% 0% 2270581 0.2627 47.49 0.12 0% 0 0% 0 0% 0 0% 0%
20220209 11.18 11.57 11.15 11.54 2.76% 9999.99% 0% 3040769 0.3477 56.64 0.11 0% 0 0% 0 0% 0 0% 0%
20211203 12.57 12.64 12.44 12.52 0.48% 9530.77% 0% 2466098 0.309 47.29 0.13 0% 0 0% 0 0% 0 0% 0%
20211202 12.96 12.96 12.43 12.46 -3.63% 9484.62% 0% 4191572 0.5296 74.75 0.13 0% 0 0% 0 0% 0 0% 0%
20211201 13.03 13.05 12.84 12.93 0.23% 9846.15% 0% 3254953 0.4203 58.48 0.13 0% 0 0% 0 0% 0 0% 0%
20211130 13.2 13.26 12.8 12.9 -0.85% 9823.08% 0% 3721514 0.4841 65 0.13 0% 0 0% 0 0% 0 0% 0%
20211129 12.7 13.05 12.48 13.01 0.93% 9907.69% 0% 5433012 0.6971 86.42 0.13 0% 0 0% 0 0% 0 0% 0%
20211126 13.43 13.46 12.79 12.89 -4.02% 9815.38% 0% 6274693 0.8139 103.38 0.13 0% 0 0% 0 0% 0 0% 0%
20211125 13.53 13.66 13.38 13.43 -0.74% 9492.86% 0% 4387283 0.5925 77.68 0.14 0% 0 0% 0 0% 0 0% 0%
20211124 13.18 13.7 13.18 13.53 0.74% 9564.29% 0% 5208333 0.7055 89.62 0.14 0% 0 0% 0 0% 0 0% 0%
20211123 13.39 13.86 13.33 13.43 1.36% 9492.86% 0% 6147451 0.8311 108.88 0.14 0% 0 0% 0 0% 0 0% 0%
20211122 13.5 13.5 13.02 13.25 1.15% 9999.99% 0% 5504188 0.7264 95.74 0.13 0% 0 0% 0 0% 0 0% 0%
20211119 12.92 13.49 12.8 13.1 2.58% 9976.92% 0% 6563730 0.8651 120.32 0.13 0% 0 0% 0 0% 0 0% 0%
20211118 13.09 13.31 12.77 12.77 -3.26% 9723.08% 0% 4804259 0.6268 87.55 0.13 0% 0 0% 0 0% 0 0% 0%
20211117 13.01 13.38 12.87 13.2 1.46% 9999.99% 0% 5423414 0.7106 103.39 0.13 0% 0 0% 0 0% 0 0% 0%
20211116 12.67 13.6 12.67 13.01 2.68% 9907.69% 0% 8258233 1.0939 173.3 0.13 0% 0 0% 0 0% 0 0% 0%
20211115 12.46 12.75 12.34 12.67 1.28% 9646.15% 0% 4095614 0.5141 95.11 0.13 0% 0 0% 0 0% 0 0% 0%
20211112 12.53 12.57 12.29 12.51 -0.87% 9999.99% 0% 4653324 0.5774 113.35 0.12 0% 0 0% 0 0% 0 0% 0%
20211111 12.3 12.86 12.13 12.62 2.6% 9607.69% 0% 6662096 0.835 178.6 0.13 0% 0 0% 0 0% 0 0% 0%
20211110 12.04 12.32 12 12.3 2.16% 9999.99% 0% 3970174 0.4829 120.68 0.12 0% 0 0% 0 0% 0 0% 0%
20211109 11.79 12.59 11.7 12.04 2.64% 9933.33% 0% 6625447 0.8079 220.48 0.12 0% 0 0% 0 0% 0 0% 0%
20211108 12.08 12.08 11.54 11.73 -2.01% 9675% 0% 2929928 0.3428 115.67 0.12 0% 0 0% 0 0% 0 0% 0%
20211105 11.47 12.29 11.42 11.97 4.18% 9875% 0% 7100899 0.8473 312.38 0.12 0% 0 0% 0 0% 0 0% 0%
20211104 11.16 11.53 11.15 11.49 2.96% 9999.99% 0% 3123999 0.3538 179.98 0.11 0% 0 0% 0 0% 0 0% 0%
20211103 11.25 11.29 11 11.16 -0.09% 9999.99% 0% 1452018 0.1616 92.82 0.11 0% 0 0% 0 0% 0 0% 0%
20211102 11.1 11.37 11.03 11.17 0% 9999.99% 0% 1869872 0.2099 118.09 0.11 0% 0 0% 0 0% 0 0% 0%
20211101 10.7 11.21 10.7 11.17 3.62% 9999.99% 0% 1940449 0.2149 126.32 0.11 0% 0 0% 0 0% 0 0% 0%
20211029 10.61 10.84 10.51 10.78 2.57% 9700% 0% 1732615 0.1846 112.63 0.11 0% 0 0% 0 0% 0 0% 0%
20211028 10.77 10.85 10.48 10.51 -2.5% 9454.55% 0% 1663662 0.1767 111.57 0.11 0% 0 0% 0 0% 0 0% 0%
20211027 10.95 10.95 10.71 10.78 -0.83% 9700% 0% 1437714 0.1551 104.77 0.11 0% 0 0% 0 0% 0 0% 0%
20211026 10.95 10.95 10.82 10.87 0.46% 9781.82% 0% 1128442 0.1229 83.66 0.11 0% 0 0% 0 0% 0 0% 0%
20211025 10.96 10.96 10.74 10.82 -1.46% 9736.36% 0% 994396 0.1075 72.3 0.11 0% 0 0% 0 0% 0 0% 0%
20211022 10.99 11.11 10.83 10.98 -0.09% 9881.82% 0% 946077 0.104 66.77 0.11 0% 0 0% 0 0% 0 0% 0%
20211021 11.27 11.28 10.91 10.99 -2.22% 9890.91% 0% 1294439 0.1424 79.54 0.11 0% 0 0% 0 0% 0 0% 0%
20211020 11.08 11.49 10.98 11.24 1.44% 9999.99% 0% 1786086 0.2022 111.95 0.11 0% 0 0% 0 0% 0 0% 0%
20211019 10.86 11.11 10.79 11.08 1.93% 9972.73% 0% 1332470 0.1472 82.11 0.11 0% 0 0% 0 0% 0 0% 0%
20211018 11.08 11.08 10.73 10.87 -1.54% 9781.82% 0% 1503664 0.1628 85.9 0.11 0% 0 0% 0 0% 0 0% 0%
20211015 11.35 11.35 11.02 11.04 -2.21% 9936.36% 0% 1207655 0.1341 66.06 0.11 0% 0 0% 0 0% 0 0% 0%
20211014 11.4 11.4 11.22 11.29 -0.44% 9999.99% 0% 715283 0.0808 36.66 0.11 0% 0 0% 0 0% 0 0% 0%
20211013 11.29 11.45 11.1 11.34 1.98% 9999.99% 0% 1312110 0.1484 61.39 0.11 0% 0 0% 0 0% 0 0% 0%
20211012 11.33 11.33 11.01 11.12 -1.51% 9999.99% 0% 1278769 0.1421 57.67 0.11 0% 0 0% 0 0% 0 0% 0%
20211011 11.16 11.47 11.1 11.29 1.35% 9999.99% 0% 1570452 0.1771 70.32 0.11 0% 0 0% 0 0% 0 0% 0%
20211008 10.74 11.23 10.72 11.14 4.8% 9999.99% 0% 3078298 0.3399 114.11 0.11 0% 0 0% 0 0% 0 0% 0%
20210930 10.41 10.71 10.39 10.63 2.31% 9563.64% 0% 1540068 0.1631 56.34 0.11 0% 0 0% 0 0% 0 0% 0%
20210929 10.62 10.7 10.38 10.39 -3.08% 9345.45% 0% 1789213 0.1886 63.36 0.11 0% 0 0% 0 0% 0 0% 0%
20210928 10.89 10.92 10.6 10.72 -1.38% 9645.45% 0% 2276400 0.2446 78.57 0.11 0% 0 0% 0 0% 0 0% 0%
20210927 11.05 11.19 10.72 10.87 -2.6% 9781.82% 0% 2503650 0.2739 87.04 0.11 0% 0 0% 0 0% 0 0% 0%
20210924 11.45 11.45 11.11 11.16 -2.45% 9999.99% 0% 2629395 0.2945 91.19 0.11 0% 0 0% 0 0% 0 0% 0%
20210923 11.37 11.52 11.37 11.44 -0.69% 9999.99% 0% 2467716 0.2819 86.04 0.11 0% 0 0% 0 0% 0 0% 0%
20210922 11.39 11.66 11.36 11.52 0.44% 9500% 0% 1570411 0.1815 53.71 0.12 0% 0 0% 0 0% 0 0% 0%
20210917 11.43 11.59 11.36 11.47 0.35% 9999.99% 0% 1616098 0.1855 51.48 0.11 0% 0 0% 0 0% 0 0% 0%
20210916 11.88 11.88 11.4 11.43 -5.07% 9425% 0% 5313055 0.6182 162.23 0.12 0% 0 0% 0 0% 0 0% 0%
20210915 12.1 12.23 11.97 12.04 -0.74% 9933.33% 0% 2014252 0.244 68.76 0.12 0% 0 0% 0 0% 0 0% 0%
20210914 12.3 12.42 12.06 12.13 -1.94% 9999.99% 0% 1876410 0.2304 58.73 0.12 0% 0 0% 0 0% 0 0% 0%
20210913 12.28 12.49 12.18 12.37 0.16% 9999.99% 0% 2324138 0.2864 72.98 0.12 0% 0 0% 0 0% 0 0% 0%
20210910 12.26 12.43 12.17 12.35 0% 9999.99% 0% 2074676 0.2549 66.51 0.12 0% 0 0% 0 0% 0 0% 0%
20210909 12.49 12.5 12.3 12.35 -1.12% 9999.99% 0% 2706253 0.3354 87.87 0.12 0% 0 0% 0 0% 0 0% 0%
20210908 12.4 12.54 12.38 12.49 0.08% 9999.99% 0% 2334803 0.2904 79.61 0.12 0% 0 0% 0 0% 0 0% 0%
20210907 12.28 12.56 12.23 12.48 1.46% 9999.99% 0% 2820501 0.3507 101.92 0.12 0% 0 0% 0 0% 0 0% 0%
20210906 12.29 12.38 12.19 12.3 0.9% 9999.99% 0% 3124936 0.384 119.23 0.12 0% 0 0% 0 0% 0 0% 0%
20210729 15.99 16.19 15.52 16.07 5.24% 9943.75% 0% 2421108 0.3859 126.36 0.16 0% 0 0% 0 0% 0 0% 0%
20210728 15.5 15.97 15 15.27 -4.38% 9999.99% 0% 2285572 0.3527 106.73 0.15 0% 0 0% 0 0% 0 0% 0%
20210727 15.68 16.58 15.54 15.97 4.65% 9881.25% 0% 3691408 0.5971 184.06 0.16 0% 0 0% 0 0% 0 0% 0%
20210726 14.98 15.44 14.66 15.26 1.19% 9999.99% 0% 1322495 0.1995 68.07 0.15 0% 0 0% 0 0% 0 0% 0%
20210723 15.61 15.69 14.93 15.08 -3.46% 9953.33% 0% 1372896 0.2094 66.7 0.15 0% 0 0% 0 0% 0 0% 0%
20210722 15.08 15.83 15.06 15.62 2.23% 9662.5% 0% 1526012 0.237 75.68 0.16 0% 0 0% 0 0% 0 0% 0%
20210721 14.86 15.3 14.86 15.28 1.73% 9999.99% 0% 1253255 0.1905 61.35 0.15 0% 0 0% 0 0% 0 0% 0%
20210720 14.93 15.15 14.78 15.02 1.21% 9913.33% 0% 907236 0.1358 43.73 0.15 0% 0 0% 0 0% 0 0% 0%
20210719 15.05 15.18 14.68 14.84 -0.6% 9793.33% 0% 1049840 0.1563 49.55 0.15 0% 0 0% 0 0% 0 0% 0%
20210716 14.89 15.16 14.81 14.93 -0.2% 9853.33% 0% 1486214 0.2225 70.52 0.15 0% 0 0% 0 0% 0 0% 0%
20210715 16.4 16.45 14.86 14.96 -12.05% 9873.33% 0% 4108051 0.6266 194.01 0.15 0% 0 0% 0 0% 0 0% 0%
20210714 17.31 17.57 16.89 17.01 -2.58% 9905.88% 0% 1703297 0.2905 96.08 0.17 0% 0 0% 0 0% 0 0% 0%
20210713 17.7 17.82 17.23 17.46 -1.47% 9999.99% 0% 1673737 0.2919 87.14 0.17 0% 0 0% 0 0% 0 0% 0%
20210712 17.02 17.85 17.02 17.72 3.99% 9744.44% 0% 2304520 0.4054 111.82 0.18 0% 0 0% 0 0% 0 0% 0%
20210709 17.1 17.29 16.7 17.04 -0.23% 9923.53% 0% 1202726 0.2031 57.04 0.17 0% 0 0% 0 0% 0 0% 0%
20210708 17 17.34 16.85 17.08 0.35% 9947.06% 0% 1255294 0.2151 59.49 0.17 0% 0 0% 0 0% 0 0% 0%
20210707 16.76 17.16 16.73 17.02 0.95% 9911.76% 0% 1059700 0.18 47.56 0.17 0% 0 0% 0 0% 0 0% 0%
20210706 17.15 17.31 16.71 16.86 -1.52% 9817.65% 0% 1063978 0.1799 44.2 0.17 0% 0 0% 0 0% 0 0% 0%
20210705 16.7 17.17 16.7 17.12 2.33% 9970.59% 0% 929774 0.158 36.82 0.17 0% 0 0% 0 0% 0 0% 0%
20210702 17.15 17.38 16.7 16.73 -2.73% 9741.18% 0% 1761621 0.2978 64.47 0.17 0% 0 0% 0 0% 0 0% 0%
20210701 18.12 18.28 17.19 17.2 -5.13% 9455.56% 0% 2329714 0.4105 82.02 0.18 0% 0 0% 0 0% 0 0% 0%
20210630 17.7 18.33 17.18 18.13 3.13% 9972.22% 0% 3305731 0.5966 116.81 0.18 0% 0 0% 0 0% 0 0% 0%
20210629 17.59 18.5 17.38 17.58 1.27% 9666.67% 0% 3168422 0.5677 115.95 0.18 0% 0 0% 0 0% 0 0% 0%
20210628 17.09 17.73 16.88 17.36 1.76% 9999.99% 0% 2008221 0.3482 73.33 0.17 0% 0 0% 0 0% 0 0% 0%
20210625 17.22 17.48 16.76 17.06 -0.81% 9935.29% 0% 1513536 0.2573 50.39 0.17 0% 0 0% 0 0% 0 0% 0%
20210624 18.15 18.18 17.15 17.2 -4.44% 9455.56% 0% 2158549 0.3785 68.31 0.18 0% 0 0% 0 0% 0 0% 0%
20210623 17.46 18.2 17.07 18 3.03% 9900% 0% 2559999 0.4567 76.59 0.18 0% 0 0% 0 0% 0 0% 0%
20210622 18.09 18.19 17.41 17.47 -2.89% 9605.56% 0% 2051082 0.3605 55.62 0.18 0% 0 0% 0 0% 0 0% 0%
20210621 17.81 18.25 17.68 17.99 0.22% 9894.44% 0% 2376206 0.4254 60.7 0.18 0% 0 0% 0 0% 0 0% 0%
20210618 17.83 18.58 17.8 17.95 0.96% 9872.22% 0% 3475412 0.6345 75.96 0.18 0% 0 0% 0 0% 0 0% 0%
20210617 16.7 17.88 16.66 17.78 5.02% 9999.99% 0% 2864698 0.4986 46.44 0.17 0% 0 0% 0 0% 0 0% 0%
20210616 17.65 17.65 16.8 16.93 -3.59% 9858.82% 0% 2382168 0.4079 36.99 0.17 0% 0 0% 0 0% 0 0% 0%
20210615 17.23 17.6 17.06 17.56 2.09% 9999.99% 0% 2468647 0.4294 38.71 0.17 0% 0 0% 0 0% 0 0% 0%
20210611 18.15 18.5 16.96 17.2 -5.91% 9455.56% 0% 4139077 0.7244 66.12 0.18 0% 0 0% 0 0% 0 0% 0%
20210610 18.07 18.56 17.76 18.28 2.87% 9999.99% 0% 3764613 0.6844 65.15 0.18 0% 0 0% 0 0% 0 0% 0%
20210609 17.5 18.39 17.4 17.77 1.54% 9772.22% 0% 4406130 0.7896 77.4 0.18 0% 0 0% 0 0% 0 0% 0%
20210608 18.92 18.92 17.3 17.5 -6.82% 9622.22% 0% 5564545 0.9931 102 0.18 0% 0 0% 0 0% 0 0% 0%
20210607 18.86 19.52 18.58 18.8 1.13% 9794.74% 0% 4861306 0.9172 101.7 0.19 0% 0 0% 0 0% 0 0% 0%
20210604 19.96 20.23 18.55 18.59 -11.26% 9684.21% 0% 9468238 1.823 221.53 0.19 0% 0 0% 0 0% 0 0% 0%
20210603 17.69 21.31 17.26 20.95 17.96% 9999.99% 0% 14989538 3.0698 475.17 0.2 0% 0 0% 0 0% 0 0% 0%
20210602 17.13 18.18 16.5 17.76 5.09% 9999.99% 0% 4473740 0.7806 224.99 0.17 0% 0 0% 0 0% 0 0% 0%
20210601 16.25 17.04 16.2 16.9 3.3% 9841.18% 0% 2515975 0.4195 152.34 0.17 0% 0 0% 0 0% 0 0% 0%
20210531 15.49 16.44 15.48 16.36 4.2% 9999.99% 0% 1788615 0.2878 119.74 0.16 0% 0 0% 0 0% 0 0% 0%
20210528 16.48 16.65 15.67 15.7 -3.21% 9712.5% 0% 1786490 0.2867 128.08 0.16 0% 0 0% 0 0% 0 0% 0%
20210527 16.27 16.81 16.01 16.22 0.93% 9999.99% 0% 2441163 0.4002 191.1 0.16 0% 0 0% 0 0% 0 0% 0%
20210526 15.21 16.18 15.2 16.07 4.01% 9943.75% 0% 2226173 0.3529 190.9 0.16 0% 0 0% 0 0% 0 0% 0%
20210525 15.35 15.7 15.33 15.45 2.66% 9556.25% 0% 1899999 0.2945 179.76 0.16 0% 0 0% 0 0% 0 0% 0%
20210524 14.73 15.21 14.71 15.05 1.35% 9933.33% 0% 972713 0.1465 101.09 0.15 0% 0 0% 0 0% 0 0% 0%
20210521 14.75 14.96 14.75 14.85 0.54% 9800% 0% 534198 0.0794 56.36 0.15 0% 0 0% 0 0% 0 0% 0%
20210520 14.91 15.02 14.7 14.77 -1.53% 9746.67% 0% 707844 0.1046 70.53 0.15 0% 0 0% 0 0% 0 0% 0%
20210519 15.12 15.25 14.9 15 -0.86% 9900% 0% 832820 0.1248 83.67 0.15 0% 0 0% 0 0% 0 0% 0%
20210518 14.78 15.28 14.75 15.13 2.09% 9986.67% 0% 898031 0.1354 86.74 0.15 0% 0 0% 0 0% 0 0% 0%
20210517 14.92 15.13 14.79 14.82 -1.85% 9780% 0% 859732 0.1282 79.41 0.15 0% 0 0% 0 0% 0 0% 0%
20210514 15 15.15 14.86 15.1 1.62% 9966.67% 0% 887195 0.1336 78.19 0.15 0% 0 0% 0 0% 0 0% 0%
20210513 14.69 15.23 14.52 14.86 0.61% 9806.67% 0% 985037 0.1475 84.15 0.15 0% 0 0% 0 0% 0 0% 0%
20210512 14.73 14.87 14.6 14.77 -0.47% 9746.67% 0% 975123 0.1438 76.73 0.15 0% 0 0% 0 0% 0 0% 0%
20210511 14.7 15.04 14.51 14.84 0.95% 9793.33% 0% 653755 0.0972 38.92 0.15 0% 0 0% 0 0% 0 0% 0%
20210510 14.99 14.99 14.5 14.7 -0.81% 9700% 0% 690541 0.1012 35.86 0.15 0% 0 0% 0 0% 0 0% 0%
20210507 15.19 15.37 14.81 14.82 -1.92% 9780% 0% 873926 0.1315 44.89 0.15 0% 0 0% 0 0% 0 0% 0%
20210506 15.39 15.44 15.01 15.11 -1.82% 9973.33% 0% 724276 0.1102 37.24 0.15 0% 0 0% 0 0% 0 0% 0%
20210430 15.91 15.91 15.25 15.39 -2.41% 9999.99% 0% 1185850 0.1833 59.4 0.15 0% 0 0% 0 0% 0 0% 0%
20210429 15.9 16.18 15.75 15.77 -0.94% 9756.25% 0% 1151770 0.1834 57.7 0.16 0% 0 0% 0 0% 0 0% 0%
20210428 16.15 16.37 15.85 15.92 -1.36% 9850% 0% 1387987 0.222 70.91 0.16 0% 0 0% 0 0% 0 0% 0%
20210427 16.3 16.5 16.09 16.14 -0.25% 9987.5% 0% 1120025 0.1821 58.76 0.16 0% 0 0% 0 0% 0 0% 0%
20210426 16.97 16.97 16.09 16.18 -1.1% 9999.99% 0% 1745409 0.2844 92.93 0.16 0% 0 0% 0 0% 0 0% 0%
20210423 17.7 17.75 16.26 16.36 -12.04% 9523.53% 0% 4592941 0.7641 255.2 0.17 0% 0 0% 0 0% 0 0% 0%
20210422 17.98 18.69 17.79 18.6 4.73% 9999.99% 0% 2308858 0.4245 178.32 0.18 0% 0 0% 0 0% 0 0% 0%
20210421 17.6 18 17.41 17.76 0.79% 9766.67% 0% 1220745 0.2159 96.48 0.18 0% 0 0% 0 0% 0 0% 0%
20210416 17.6 17.66 17.28 17.48 0.4% 9999.99% 0% 1029978 0.18 72.52 0.17 0% 0 0% 0 0% 0 0% 0%
20210415 17.1 17.6 16.8 17.41 1.16% 9999.99% 0% 1418862 0.2439 99.31 0.17 0% 0 0% 0 0% 0 0% 0%
20210414 16.63 17.45 16.45 17.21 5.65% 9999.99% 0% 1693239 0.2886 113.88 0.17 0% 0 0% 0 0% 0 0% 0%
20210413 16.4 16.73 16.29 16.29 -0.91% 9482.35% 0% 841207 0.1391 56.13 0.17 0% 0 0% 0 0% 0 0% 0%
20210412 17.15 17.25 16.31 16.44 -4.2% 9570.59% 0% 1218830 0.2041 82.89 0.17 0% 0 0% 0 0% 0 0% 0%
20210409 17.22 17.38 17.06 17.16 0.59% 9994.12% 0% 899897 0.1549 59.3 0.17 0% 0 0% 0 0% 0 0% 0%
20210408 17.2 17.46 16.97 17.06 -0.29% 9935.29% 0% 1289117 0.2219 78.87 0.17 0% 0 0% 0 0% 0 0% 0%
20210407 17.01 17.41 16.85 17.11 -0.23% 9964.71% 0% 957158 0.1633 53.66 0.17 0% 0 0% 0 0% 0 0% 0%
20210406 17.58 17.76 17.15 17.15 -0.29% 9988.24% 0% 1656948 0.2875 88.38 0.17 0% 0 0% 0 0% 0 0% 0%
20210402 16.38 17.4 16.28 17.2 6.17% 9999.99% 0% 2721628 0.4602 134.48 0.17 0% 0 0% 0 0% 0 0% 0%
20210401 15.99 16.28 15.8 16.2 1.69% 9999.99% 0% 978087 0.158 44.25 0.16 0% 0 0% 0 0% 0 0% 0%
20210330 16.51 16.64 15.92 15.92 -4.04% 9850% 0% 1965912 0.3162 79.59 0.16 0% 0 0% 0 0% 0 0% 0%
20210329 17.17 17.17 16.41 16.59 -2.47% 9658.82% 0% 1361693 0.2275 53.66 0.17 0% 0 0% 0 0% 0 0% 0%
20210326 16.92 17.1 16.81 17.01 0.59% 9905.88% 0% 792715 0.1342 28.03 0.17 0% 0 0% 0 0% 0 0% 0%
20201215 24.98 25.24 24.7 25.16 0.64% 9964% 0% 1345334 0.3355 61 0.25 0% 0 0% 0 0% 0 0% 0%
20201214 24.91 25.28 24.86 25 -0.4% 9900% 0% 1353566 0.3388 58.11 0.25 0% 0 0% 0 0% 0 0% 0%
20201211 25.72 26.18 24.99 25.1 -3.39% 9940% 0% 1720521 0.4364 71.25 0.25 0% 0 0% 0 0% 0 0% 0%
20201210 25.71 26.35 25.4 25.98 0.31% 9892.31% 0% 1387354 0.3603 58.42 0.26 0% 0 0% 0 0% 0 0% 0%
20201209 25.94 26.28 25.54 25.9 -0.15% 9861.54% 0% 1645874 0.4257 67 0.26 0% 0 0% 0 0% 0 0% 0%
20201208 26.45 26.79 25.85 25.94 -2.44% 9876.92% 0% 2145335 0.5615 82.03 0.26 0% 0 0% 0 0% 0 0% 0%
20201207 27.3 27.56 26.4 26.59 -1.52% 9748.15% 0% 2029402 0.5452 78.17 0.27 0% 0 0% 0 0% 0 0% 0%
20201204 27.52 27.88 26.93 27 -2.28% 9900% 0% 2125694 0.579 82.71 0.27 0% 0 0% 0 0% 0 0% 0%
20201203 28.45 29.15 27.61 27.63 -2.51% 9767.86% 0% 2733902 0.772 105.54 0.28 0% 0 0% 0 0% 0 0% 0%
20201202 27.87 28.68 27.7 28.34 1.69% 9999.99% 0% 2939353 0.831 117.66 0.28 0% 0 0% 0 0% 0 0% 0%
20201201 27.61 28.09 27.31 27.87 1.49% 9853.57% 0% 2446346 0.6796 101.93 0.28 0% 0 0% 0 0% 0 0% 0%
20201130 26.88 27.77 26.63 27.46 2.16% 9999.99% 0% 2371755 0.6477 96.69 0.27 0% 0 0% 0 0% 0 0% 0%
20201127 26.89 27.5 26.3 26.88 0% 9855.56% 0% 1819208 0.4892 74.17 0.27 0% 0 0% 0 0% 0 0% 0%
20201126 27.74 27.78 26.84 26.88 -2.11% 9855.56% 0% 2042963 0.5553 82.05 0.27 0% 0 0% 0 0% 0 0% 0%
20201125 27.07 28.27 26.9 27.46 1.7% 9707.14% 0% 3404639 0.9382 136.32 0.28 0% 0 0% 0 0% 0 0% 0%
20201124 26.65 27.58 26.51 27 1.31% 9900% 0% 2642783 0.7195 101.18 0.27 0% 0 0% 0 0% 0 0% 0%
20201123 27.25 27.25 26.44 26.65 -2.2% 9770.37% 0% 2153576 0.5757 73.88 0.27 0% 0 0% 0 0% 0 0% 0%
20201120 27.5 28.33 27.07 27.25 1.34% 9632.14% 0% 3211626 0.8864 93.59 0.28 0% 0 0% 0 0% 0 0% 0%
20201119 26.1 27.03 25.9 26.89 1.55% 9859.26% 0% 1951168 0.5212 55.67 0.27 0% 0 0% 0 0% 0 0% 0%
20201118 26.15 26.8 26.05 26.48 0.23% 9999.99% 0% 1591915 0.4203 43.71 0.26 0% 0 0% 0 0% 0 0% 0%
20201117 27.25 27.25 25.7 26.42 -1.97% 9999.99% 0% 2672342 0.6987 71.05 0.26 0% 0 0% 0 0% 0 0% 0%
20201116 27.5 27.9 26.81 26.95 -1.82% 9881.48% 0% 2012454 0.5455 54.65 0.27 0% 0 0% 0 0% 0 0% 0%
20201113 26.86 27.96 26.61 27.45 1.07% 9999.99% 0% 2413863 0.6607 65.24 0.27 0% 0 0% 0 0% 0 0% 0%
20201112 27.48 27.82 26.95 27.16 0.52% 9959.26% 0% 2445874 0.6684 64.34 0.27 0% 0 0% 0 0% 0 0% 0%
20201111 28.75 28.75 26.94 27.02 -5.36% 9550% 0% 4213083 1.1624 111 0.28 0% 0 0% 0 0% 0 0% 0%
20201110 29.1 30.02 28.5 28.55 -2.86% 9744.83% 0% 4822700 1.4088 139.74 0.29 0% 0 0% 0 0% 0 0% 0%
20201109 27.5 30.57 27.44 29.39 8.85% 9999.99% 0% 7649108 2.2291 238.8 0.29 0% 0 0% 0 0% 0 0% 0%
20201106 26.97 27.34 26.31 27 1.24% 9900% 0% 2912313 0.7812 107.11 0.27 0% 0 0% 0 0% 0 0% 0%
20201105 26.5 26.78 25.61 26.67 3.21% 9999.99% 0% 2888373 0.7607 110.93 0.26 0% 0 0% 0 0% 0 0% 0%
20201104 25.54 26.26 25.42 25.84 1.73% 9838.46% 0% 2539710 0.6571 102.27 0.26 0% 0 0% 0 0% 0 0% 0%
20201103 24.31 25.64 24.23 25.4 4.87% 9999.99% 0% 3341263 0.8441 116.79 0.25 0% 0 0% 0 0% 0 0% 0%
20201102 24.9 25.5 24.01 24.22 -2.81% 9991.67% 0% 2751906 0.6735 86.73 0.24 0% 0 0% 0 0% 0 0% 0%
20201030 25.21 26.36 24.92 24.92 -0.4% 9484.62% 0% 3531612 0.9011 101.8 0.26 0% 0 0% 0 0% 0 0% 0%
20201029 25.61 25.93 24.96 25.02 -4.54% 9908% 0% 2916598 0.7397 75.73 0.25 0% 0 0% 0 0% 0 0% 0%
20201028 26.93 27.29 25.97 26.21 -3.68% 9980.77% 0% 2952437 0.7775 73.8 0.26 0% 0 0% 0 0% 0 0% 0%
20201027 25.8 27.8 25.78 27.21 5.06% 9977.78% 0% 2487626 0.6674 61.16 0.27 0% 0 0% 0 0% 0 0% 0%
20201026 25.58 26.08 25.32 25.9 -0.04% 9861.54% 0% 833880 0.2151 19.09 0.26 0% 0 0% 0 0% 0 0% 0%
20201023 26.51 26.69 25.66 25.91 -1.41% 9865.38% 0% 1306442 0.3419 27.43 0.26 0% 0 0% 0 0% 0 0% 0%
20201022 26.74 26.74 26.12 26.28 -1.9% 9999.99% 0% 1299858 0.3435 25.5 0.26 0% 0 0% 0 0% 0 0% 0%
20200909 26.56 26.57 25 25.08 -7.96% 9546.15% 0% 5513761 1.4123 92.82 0.26 0% 0 0% 0 0% 0 0% 0%
20200908 28.49 28.65 26.88 27.25 -3.95% 9992.59% 0% 5008258 1.3694 84.15 0.27 0% 0 0% 0 0% 0 0% 0%
20200907 28.8 29.8 28.17 28.37 -1.25% 9682.76% 0% 6020578 1.7358 102.64 0.29 0% 0 0% 0 0% 0 0% 0%
20200904 28.05 29.43 27.8 28.73 2.24% 9806.9% 0% 6369756 1.8238 103.39 0.29 0% 0 0% 0 0% 0 0% 0%
20200903 27.16 28.2 27.01 28.1 3.31% 9935.71% 0% 5341012 1.4809 77.96 0.28 0% 0 0% 0 0% 0 0% 0%
20200902 28.29 28.38 26.88 27.2 -2.82% 9974.07% 0% 4121870 1.1301 49 0.27 0% 0 0% 0 0% 0 0% 0%
20200901 27.61 28.47 27.6 27.99 0.25% 9896.43% 0% 3582901 1.0058 35.45 0.28 0% 0 0% 0 0% 0 0% 0%
20200831 27.6 28.68 27.06 27.92 1.94% 9871.43% 0% 4921672 1.3744 41.59 0.28 0% 0 0% 0 0% 0 0% 0%
20200828 27.24 28 26.71 27.39 -1.08% 9999.99% 0% 4864835 1.3253 35.12 0.27 0% 0 0% 0 0% 0 0% 0%
20200827 27.49 28.99 26.62 27.69 1.06% 9789.29% 0% 7278717 2.0253 46.77 0.28 0% 0 0% 0 0% 0 0% 0%
20200826 30.53 30.53 27.28 27.4 -10.16% 9348.28% 0% 8439434 2.4217 48.88 0.29 0% 0 0% 0 0% 0 0% 0%
20200825 30.16 30.89 29.49 30.5 2.59% 9999.99% 0% 6410645 1.9364 36.87 0.3 0% 0 0% 0 0% 0 0% 0%
20200824 32.01 32.2 29.51 29.73 -7.06% 9810% 0% 8064350 2.4366 42.96 0.3 0% 0 0% 0 0% 0 0% 0%
20200821 33 33.92 31.54 31.99 -2.94% 9593.94% 0% 9619170 3.1523 51.25 0.33 0% 0 0% 0 0% 0 0% 0%
20200820 35.01 36 32.2 32.96 -11.99% 9594.12% 0% 16187050 5.5264 63.99 0.34 0% 0 0% 0 0% 0 0% 0%
20200819 37.65 41.58 37.45 37.45 -1.42% 9502.56% 0% 16133619 6.3474 91.57 0.39 0% 0 0% 0 0% 0 0% 0%
20200818 36.53 38.62 35.72 37.99 3.23% 9999.99% 0% 15016985 5.604 79.03 0.37 0% 0 0% 0 0% 0 0% 0%
20200817 34.51 37.99 33.6 36.8 0.74% 9999.99% 0% 16960832 5.9807 78.44 0.35 0% 0 0% 0 0% 0 0% 0%
20200814 35.5 38.6 34.93 36.53 4.22% 9772.97% 0% 18471848 6.7785 79.5 0.37 0% 0 0% 0 0% 0 0% 0%
20200813 37.9 39.7 33 35.05 -12.22% 9636.11% 0% 22665472 8.1644 78.61 0.36 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