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. 华光新材688379
    4. 返回上一页 刷新
股票代码（例：sh688379）       537条   (进入华光新材股票专站) 华光新材股票成本分析
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 21.55 21.98 21.45 21.78 1.68% 9800% 0% 1153271 0.2509 90.73 0.22 0% 0 0% 0 0% 0 0% 0%
20230927 21.7 21.95 21.28 21.42 -1.56% 9636.36% 0% 1816287 0.3923 144.44 0.22 0% 0 0% 0 0% 0 0% 0%
20230926 21.53 22.14 21.53 21.76 0.51% 9790.91% 0% 1179740 0.257 102.83 0.22 0% 0 0% 0 0% 0 0% 0%
20230925 21.97 22.18 21.47 21.65 -1.05% 9740.91% 0% 853961 0.1851 75.73 0.22 0% 0 0% 0 0% 0 0% 0%
20230922 21.33 21.9 21.3 21.88 2.43% 9845.45% 0% 1118082 0.242 98.7 0.22 0% 0 0% 0 0% 0 0% 0%
20230921 21.55 21.57 21.1 21.36 -0.42% 9999.99% 0% 667512 0.1425 60.67 0.21 0% 0 0% 0 0% 0 0% 0%
20230920 21.28 21.83 21.28 21.45 -0.09% 9650% 0% 555184 0.12 50.05 0.22 0% 0 0% 0 0% 0 0% 0%
20230919 22.07 22.07 21.43 21.47 -2.19% 9659.09% 0% 595059 0.1285 53.37 0.22 0% 0 0% 0 0% 0 0% 0%
20230918 21.57 22.14 21.27 21.95 2.47% 9877.27% 0% 1009466 0.2208 90.37 0.22 0% 0 0% 0 0% 0 0% 0%
20230915 21.85 21.85 21.31 21.42 -1.56% 9999.99% 0% 860497 0.1844 70.88 0.21 0% 0 0% 0 0% 0 0% 0%
20230914 21.95 21.95 21.43 21.76 -0.14% 9790.91% 0% 929451 0.2013 72.91 0.22 0% 0 0% 0 0% 0 0% 0%
20230913 21.88 21.99 21.56 21.79 -1.4% 9804.55% 0% 816272 0.1776 57.65 0.22 0% 0 0% 0 0% 0 0% 0%
20230912 21.95 22.12 21.78 22.1 1.01% 9945.45% 0% 987253 0.217 63.34 0.22 0% 0 0% 0 0% 0 0% 0%
20230911 21.9 22.06 21.55 21.88 0.32% 9845.45% 0% 936107 0.205 54.51 0.22 0% 0 0% 0 0% 0 0% 0%
20230908 21.36 21.9 21.35 21.81 1.07% 9813.64% 0% 682792 0.1483 37.58 0.22 0% 0 0% 0 0% 0 0% 0%
20230907 21.93 21.97 21.52 21.58 -1.78% 9709.09% 0% 902435 0.1958 47.25 0.22 0% 0 0% 0 0% 0 0% 0%
20230906 21.61 22.02 21.61 21.97 1.1% 9886.36% 0% 745237 0.1632 35.19 0.22 0% 0 0% 0 0% 0 0% 0%
20230905 21.88 22.08 21.53 21.73 -0.46% 9777.27% 0% 946350 0.206 37.95 0.22 0% 0 0% 0 0% 0 0% 0%
20230904 21.99 22.08 21.47 21.83 -0.18% 9822.73% 0% 1808714 0.3947 73.39 0.22 0% 0 0% 0 0% 0 0% 0%
20230901 21.84 22.19 21.41 21.87 0.14% 9840.91% 0% 1614207 0.3516 68.51 0.22 0% 0 0% 0 0% 0 0% 0%
20230831 21.35 22.2 21.25 21.84 2.3% 9827.27% 0% 2365741 0.518 101.85 0.22 0% 0 0% 0 0% 0 0% 0%
20230830 21.25 21.88 21.24 21.35 0.57% 9604.55% 0% 2165096 0.466 97.57 0.22 0% 0 0% 0 0% 0 0% 0%
20230829 19.42 21.3 19.42 21.23 8.43% 9999.99% 0% 2426399 0.5033 125.14 0.21 0% 0 0% 0 0% 0 0% 0%
20230828 20.6 20.6 19.55 19.58 -0.76% 9690% 0% 1863217 0.3721 103.21 0.2 0% 0 0% 0 0% 0 0% 0%
20230825 19.87 20.29 19.69 19.73 -2.62% 9765% 0% 1801168 0.3588 93.97 0.2 0% 0 0% 0 0% 0 0% 0%
20230824 19.88 20.54 19.63 20.26 2.84% 9999.99% 0% 3397555 0.682 188.75 0.2 0% 0 0% 0 0% 0 0% 0%
20230823 20.66 20.7 19.6 19.7 3.63% 9750% 0% 4848428 0.9788 326.24 0.2 0% 0 0% 0 0% 0 0% 0%
20230822 19.16 19.28 18.49 19.01 -0.78% 9905.26% 0% 965621 0.1823 85.22 0.19 0% 0 0% 0 0% 0 0% 0%
20230821 19.21 19.47 19.04 19.16 -0.93% 9984.21% 0% 843261 0.1621 78.96 0.19 0% 0 0% 0 0% 0 0% 0%
20230818 19.19 19.66 19.02 19.34 1.47% 9999.99% 0% 1467907 0.2853 142.77 0.19 0% 0 0% 0 0% 0 0% 0%
20230817 18.64 19.12 18.46 19.06 2.03% 9931.58% 0% 789541 0.1487 82.69 0.19 0% 0 0% 0 0% 0 0% 0%
20230816 18.95 18.95 18.64 18.68 -0.9% 9731.58% 0% 454425 0.0852 49.61 0.19 0% 0 0% 0 0% 0 0% 0%
20230815 19.14 19.19 18.69 18.85 -1.1% 9821.05% 0% 539995 0.1017 60.55 0.19 0% 0 0% 0 0% 0 0% 0%
20230814 18.75 19.11 18.73 19.06 1.06% 9931.58% 0% 774982 0.1466 86.8 0.19 0% 0 0% 0 0% 0 0% 0%
20230811 19.19 19.19 18.79 18.86 -1.26% 9826.32% 0% 652274 0.1236 71.99 0.19 0% 0 0% 0 0% 0 0% 0%
20230810 18.85 19.18 18.85 19.1 0.9% 9952.63% 0% 374597 0.0714 35.09 0.19 0% 0 0% 0 0% 0 0% 0%
20230809 18.95 19.1 18.72 18.93 -0.42% 9863.16% 0% 557611 0.1056 47.45 0.19 0% 0 0% 0 0% 0 0% 0%
20230808 18.93 19.03 18.73 19.01 0.64% 9905.26% 0% 545355 0.1029 55.19 0.19 0% 0 0% 0 0% 0 0% 0%
20230807 19.13 19.4 18.82 18.89 -1.31% 9842.11% 0% 529669 0.1005 49.24 0.19 0% 0 0% 0 0% 0 0% 0%
20230804 19.6 19.6 19.11 19.14 -0.62% 9973.68% 0% 659512 0.1271 61.72 0.19 0% 0 0% 0 0% 0 0% 0%
20230803 19.52 19.52 19.01 19.26 -1.58% 9999.99% 0% 814424 0.1569 72.74 0.19 0% 0 0% 0 0% 0 0% 0%
20230802 19.42 19.68 19.36 19.57 0.77% 9685% 0% 732598 0.1433 64.52 0.2 0% 0 0% 0 0% 0 0% 0%
20230801 19.49 19.56 19.21 19.42 -0.51% 9999.99% 0% 717713 0.1388 63.2 0.19 0% 0 0% 0 0% 0 0% 0%
20230731 19.67 19.7 19.33 19.52 0% 9999.99% 0% 919744 0.1793 79.32 0.19 0% 0 0% 0 0% 0 0% 0%
20230728 19.71 19.72 19.21 19.52 -0.15% 9660% 0% 833497 0.1626 73.58 0.2 0% 0 0% 0 0% 0 0% 0%
20230727 19.71 20.12 19.5 19.55 -0.81% 9675% 0% 849322 0.168 76.71 0.2 0% 0 0% 0 0% 0 0% 0%
20230726 19.67 19.96 19.61 19.71 0.2% 9755% 0% 680953 0.1344 61.65 0.2 0% 0 0% 0 0% 0 0% 0%
20230725 19.75 19.93 19.38 19.67 0.36% 9735% 0% 1088837 0.2134 96.11 0.2 0% 0 0% 0 0% 0 0% 0%
20230724 19.67 19.87 19.49 19.6 -0.36% 9700% 0% 602187 0.1184 56.49 0.2 0% 0 0% 0 0% 0 0% 0%
20230721 19.72 19.8 19.48 19.67 -0.25% 9735% 0% 825302 0.1621 76.31 0.2 0% 0 0% 0 0% 0 0% 0%
20230720 20.03 20.09 19.68 19.72 -1.15% 9760% 0% 1056696 0.21 99.88 0.2 0% 0 0% 0 0% 0 0% 0%
20230719 20.29 20.29 19.89 19.95 -0.8% 9875% 0% 588337 0.1178 55.61 0.2 0% 0 0% 0 0% 0 0% 0%
20230718 20.28 20.3 19.71 20.11 1% 9955% 0% 786106 0.1582 71.46 0.2 0% 0 0% 0 0% 0 0% 0%
20230717 20.13 20.14 19.67 19.91 -1.09% 9855% 0% 657294 0.1307 55.83 0.2 0% 0 0% 0 0% 0 0% 0%
20230714 20.18 20.49 19.93 20.13 -0.25% 9965% 0% 667559 0.1352 50.69 0.2 0% 0 0% 0 0% 0 0% 0%
20230713 20.05 20.27 19.92 20.18 0.1% 9990% 0% 775131 0.1559 52.04 0.2 0% 0 0% 0 0% 0 0% 0%
20230712 20.42 20.75 20.08 20.16 -0.98% 9980% 0% 801988 0.1632 61.02 0.2 0% 0 0% 0 0% 0 0% 0%
20230711 20.31 20.44 20.18 20.36 0.49% 9999.99% 0% 551136 0.1121 34.64 0.2 0% 0 0% 0 0% 0 0% 0%
20230710 20.57 20.74 20.18 20.26 -1.12% 9999.99% 0% 623732 0.1271 46.57 0.2 0% 0 0% 0 0% 0 0% 0%
20230707 20.71 20.87 20.11 20.49 -1.06% 9999.99% 0% 891501 0.1825 65.43 0.2 0% 0 0% 0 0% 0 0% 0%
20230706 20.46 20.81 20.3 20.71 1.22% 9761.9% 0% 1003846 0.2071 62.51 0.21 0% 0 0% 0 0% 0 0% 0%
20230705 20.58 20.85 20.34 20.46 -0.2% 9642.86% 0% 738586 0.1521 55.36 0.21 0% 0 0% 0 0% 0 0% 0%
20230704 20.38 20.57 20.26 20.5 0.94% 9999.99% 0% 1081720 0.2213 69.35 0.2 0% 0 0% 0 0% 0 0% 0%
20230703 20.53 20.92 20.2 20.31 0% 9999.99% 0% 1416217 0.2896 96.06 0.2 0% 0 0% 0 0% 0 0% 0%
20230630 19.78 20.49 19.7 20.31 3.68% 9999.99% 0% 2310647 0.4675 175.73 0.2 0% 0 0% 0 0% 0 0% 0%
20230629 19.39 19.82 19.22 19.59 1.14% 9695% 0% 1291432 0.2533 109.1 0.2 0% 0 0% 0 0% 0 0% 0%
20230628 18.93 19.45 18.37 19.37 2.32% 9999.99% 0% 1112512 0.2105 97.48 0.19 0% 0 0% 0 0% 0 0% 0%
20230627 18.6 19.06 18.56 18.93 1.61% 9863.16% 0% 1064130 0.201 100.06 0.19 0% 0 0% 0 0% 0 0% 0%
20230626 18.96 18.96 18.45 18.63 0.38% 9705.26% 0% 855324 0.1599 82.29 0.19 0% 0 0% 0 0% 0 0% 0%
20230621 19.09 19.09 18.55 18.56 -1.85% 9668.42% 0% 658479 0.1234 62.68 0.19 0% 0 0% 0 0% 0 0% 0%
20230620 19.01 19.2 18.67 18.91 -0.16% 9852.63% 0% 770539 0.1463 75.43 0.19 0% 0 0% 0 0% 0 0% 0%
20230619 18.99 19.2 18.8 18.94 0.48% 9868.42% 0% 726021 0.138 68.83 0.19 0% 0 0% 0 0% 0 0% 0%
20230616 18.87 18.98 18.65 18.85 -0.05% 9821.05% 0% 654937 0.1234 59.47 0.19 0% 0 0% 0 0% 0 0% 0%
20230615 18.86 19.15 18.75 18.86 -0.11% 9826.32% 0% 588723 0.1117 50.55 0.19 0% 0 0% 0 0% 0 0% 0%
20230614 19.05 19.08 18.75 18.88 -0.84% 9836.84% 0% 648421 0.1226 50.13 0.19 0% 0 0% 0 0% 0 0% 0%
20230613 18.66 19.1 18.62 19.04 1.71% 9921.05% 0% 638011 0.1204 48.25 0.19 0% 0 0% 0 0% 0 0% 0%
20230612 18.68 18.89 18.26 18.72 0.21% 9752.63% 0% 693906 0.1288 49.6 0.19 0% 0 0% 0 0% 0 0% 0%
20230609 18.85 18.85 18.42 18.68 -0.27% 9731.58% 0% 641165 0.1194 43.47 0.19 0% 0 0% 0 0% 0 0% 0%
20230608 19.01 19.18 18.73 18.73 -2.09% 9757.89% 0% 574663 0.1089 39.4 0.19 0% 0 0% 0 0% 0 0% 0%
20230607 19.47 19.53 19.03 19.13 -0.78% 9968.42% 0% 534616 0.1025 37.82 0.19 0% 0 0% 0 0% 0 0% 0%
20230606 20.02 20.1 19.26 19.28 -3.26% 9540% 0% 912567 0.1782 64.39 0.2 0% 0 0% 0 0% 0 0% 0%
20230605 19.95 20.05 19.61 19.93 0.76% 9865% 0% 723432 0.1437 50.57 0.2 0% 0 0% 0 0% 0 0% 0%
20230602 19.48 20.02 19.48 19.78 1.54% 9790% 0% 1236830 0.2448 82.78 0.2 0% 0 0% 0 0% 0 0% 0%
20230601 19.36 19.8 19.12 19.48 -0.1% 9999.99% 0% 1499029 0.2918 128.73 0.19 0% 0 0% 0 0% 0 0% 0%
20230531 19.43 19.73 19.27 19.5 0.41% 9650% 0% 759549 0.1483 59.58 0.2 0% 0 0% 0 0% 0 0% 0%
20230530 19.58 19.74 19.09 19.42 -0.92% 9999.99% 0% 923462 0.1788 53.33 0.19 0% 0 0% 0 0% 0 0% 0%
20230529 19.64 19.88 19.22 19.6 0.82% 9999.99% 0% 836068 0.1628 47.09 0.19 0% 0 0% 0 0% 0 0% 0%
20230526 19.7 19.79 19.29 19.44 -0.82% 9999.99% 0% 735405 0.1434 43.02 0.19 0% 0 0% 0 0% 0 0% 0%
20230525 19.67 19.95 19.38 19.6 -0.36% 9700% 0% 669711 0.1314 37.95 0.2 0% 0 0% 0 0% 0 0% 0%
20230524 19.76 19.88 19.42 19.67 0.77% 9735% 0% 766016 0.1507 42.79 0.2 0% 0 0% 0 0% 0 0% 0%
20230523 19.97 19.99 19.5 19.52 -1.66% 9660% 0% 1363837 0.2697 74.54 0.2 0% 0 0% 0 0% 0 0% 0%
20230522 19.66 19.92 19.48 19.85 1.64% 9825% 0% 1630346 0.3214 91.03 0.2 0% 0 0% 0 0% 0 0% 0%
20230519 19.3 19.64 19 19.53 2.04% 9999.99% 0% 1918877 0.3708 104.46 0.19 0% 0 0% 0 0% 0 0% 0%
20230518 18.08 19.24 18.06 19.14 5.92% 9973.68% 0% 2735848 0.5179 140.59 0.19 0% 0 0% 0 0% 0 0% 0%
20230517 17.59 18.09 17.44 18.07 3.61% 9938.89% 0% 1094803 0.1955 56.86 0.18 0% 0 0% 0 0% 0 0% 0%
20230516 17.41 17.71 17.33 17.44 0.17% 9588.89% 0% 709956 0.1244 36.12 0.18 0% 0 0% 0 0% 0 0% 0%
20230515 17.33 17.42 17.14 17.41 0.52% 9999.99% 0% 539345 0.0933 26.42 0.17 0% 0 0% 0 0% 0 0% 0%
20230510 17.45 17.65 17.22 17.31 -2.75% 9999.99% 0% 1174346 0.2041 75.27 0.17 0% 0 0% 0 0% 0 0% 0%
20230509 18.08 18.14 17.41 17.8 -1.71% 9788.89% 0% 1058385 0.1867 50.87 0.18 0% 0 0% 0 0% 0 0% 0%
20230508 17.9 18.17 17.67 18.11 1.8% 9961.11% 0% 1027702 0.1839 47.35 0.18 0% 0 0% 0 0% 0 0% 0%
20230505 18.24 18.44 17.65 17.79 -2.36% 9783.33% 0% 1104823 0.1971 50 0.18 0% 0 0% 0 0% 0 0% 0%
20230504 19.05 19.16 18 18.22 -5.64% 9999.99% 0% 1846896 0.3416 82.83 0.18 0% 0 0% 0 0% 0 0% 0%
20230428 18.14 19.36 18.02 19.31 4.21% 9999.99% 0% 2379364 0.4441 111.04 0.19 0% 0 0% 0 0% 0 0% 0%
20230427 17.6 18.87 17.54 18.53 5.52% 9999.99% 0% 1406513 0.2591 68.28 0.18 0% 0 0% 0 0% 0 0% 0%
20230426 17.44 18.02 17.43 17.56 1.92% 9655.56% 0% 1221142 0.2163 57.09 0.18 0% 0 0% 0 0% 0 0% 0%
20230425 17.91 18.28 16.8 17.23 -4.7% 9999.99% 0% 1426043 0.248 61.22 0.17 0% 0 0% 0 0% 0 0% 0%
20230424 18.75 18.75 17.94 18.08 -3.57% 9944.44% 0% 1614353 0.2937 77.31 0.18 0% 0 0% 0 0% 0 0% 0%
20230421 19.33 19.65 18.6 18.75 -1.83% 9768.42% 0% 1572642 0.2987 79.59 0.19 0% 0 0% 0 0% 0 0% 0%
20230420 20 20.2 19.09 19.1 -4.55% 9952.63% 0% 2151700 0.4172 114.53 0.19 0% 0 0% 0 0% 0 0% 0%
20230419 20.4 20.4 19.88 20.01 -2.06% 9905% 0% 1628008 0.3272 94.95 0.2 0% 0 0% 0 0% 0 0% 0%
20230418 20 20.48 19.6 20.43 2.82% 9999.99% 0% 1970911 0.3975 108.83 0.2 0% 0 0% 0 0% 0 0% 0%
20230417 20.19 20.42 19.82 19.87 -1.78% 9835% 0% 1117704 0.2238 63.92 0.2 0% 0 0% 0 0% 0 0% 0%
20230414 19.78 20.43 19.41 20.23 3.21% 9999.99% 0% 1660543 0.3319 96.21 0.2 0% 0 0% 0 0% 0 0% 0%
20230413 19.16 19.75 19.16 19.6 1.08% 9700% 0% 1484710 0.29 88.93 0.2 0% 0 0% 0 0% 0 0% 0%
20230412 18.96 19.44 18.44 19.39 5.5% 9999.99% 0% 2559622 0.4904 155.53 0.19 0% 0 0% 0 0% 0 0% 0%
20230411 18.3 18.67 18.03 18.38 -0.54% 9999.99% 0% 993169 0.1827 63.68 0.18 0% 0 0% 0 0% 0 0% 0%
20230410 18.6 19.25 18.3 18.48 -1.44% 9626.32% 0% 1091494 0.2042 68.1 0.19 0% 0 0% 0 0% 0 0% 0%
20230407 18.62 18.86 18.55 18.75 0.59% 9768.42% 0% 767704 0.1437 46.39 0.19 0% 0 0% 0 0% 0 0% 0%
20230406 18.6 18.85 18.38 18.64 0.43% 9710.53% 0% 1008570 0.1873 59.57 0.19 0% 0 0% 0 0% 0 0% 0%
20230404 19.78 19.79 18.33 18.56 -5.21% 9668.42% 0% 2332015 0.4368 142.88 0.19 0% 0 0% 0 0% 0 0% 0%
20230403 19.24 19.99 19.21 19.58 1.77% 9690% 0% 855546 0.1678 60.34 0.2 0% 0 0% 0 0% 0 0% 0%
20230331 19.47 19.54 19.15 19.24 -1.18% 9999.99% 0% 895205 0.1734 62.19 0.19 0% 0 0% 0 0% 0 0% 0%
20230330 19.71 19.8 19.2 19.47 -0.76% 9635% 0% 454106 0.0886 31.53 0.2 0% 0 0% 0 0% 0 0% 0%
20230329 20.32 20.46 19.55 19.62 -3.25% 9710% 0% 778010 0.1546 53.1 0.2 0% 0 0% 0 0% 0 0% 0%
20230328 20.14 20.72 20.14 20.28 0.05% 9999.99% 0% 917608 0.1875 63.32 0.2 0% 0 0% 0 0% 0 0% 0%
20230327 20.16 20.35 19.77 20.27 0.55% 9999.99% 0% 1207702 0.2422 81.53 0.2 0% 0 0% 0 0% 0 0% 0%
20230324 19.95 20.8 19.83 20.16 1.05% 9980% 0% 1286557 0.2625 87.73 0.2 0% 0 0% 0 0% 0 0% 0%
20230323 20.33 20.33 19.8 19.95 -0.84% 9875% 0% 828003 0.1656 68.57 0.2 0% 0 0% 0 0% 0 0% 0%
20230322 20.15 20.5 20.06 20.12 -0.54% 9960% 0% 572076 0.1158 39.77 0.2 0% 0 0% 0 0% 0 0% 0%
20230321 19.35 20.26 19.35 20.23 3.85% 9999.99% 0% 879343 0.1763 58.76 0.2 0% 0 0% 0 0% 0 0% 0%
20230320 19.67 19.94 19.12 19.48 -1.17% 9999.99% 0% 868770 0.1691 55.91 0.19 0% 0 0% 0 0% 0 0% 0%
20230317 19.45 19.8 19.4 19.71 1.34% 9755% 0% 873439 0.1712 48.2 0.2 0% 0 0% 0 0% 0 0% 0%
20230316 19.95 20.1 19.35 19.45 -2.51% 9625% 0% 978631 0.1931 55.24 0.2 0% 0 0% 0 0% 0 0% 0%
20230315 20.02 20.24 19.8 19.95 0.35% 9875% 0% 866336 0.1733 49.37 0.2 0% 0 0% 0 0% 0 0% 0%
20230314 20.32 20.5 19.65 19.88 -1.68% 9840% 0% 1048110 0.2091 58.58 0.2 0% 0 0% 0 0% 0 0% 0%
20230313 20.3 20.8 19.87 20.22 0.2% 9999.99% 0% 1345376 0.2726 72.16 0.2 0% 0 0% 0 0% 0 0% 0%
20230310 20.48 20.92 20.05 20.18 -0.79% 9990% 0% 1261184 0.2577 70.01 0.2 0% 0 0% 0 0% 0 0% 0%
20230309 20.35 20.61 20.14 20.34 0.25% 9999.99% 0% 646535 0.1315 36.23 0.2 0% 0 0% 0 0% 0 0% 0%
20230308 20.4 20.5 20.02 20.29 -0.34% 9999.99% 0% 778981 0.1579 43.74 0.2 0% 0 0% 0 0% 0 0% 0%
20230307 21.09 21.09 20.36 20.36 -2.91% 9595.24% 0% 1135646 0.2336 63.67 0.21 0% 0 0% 0 0% 0 0% 0%
20230306 19.85 21.74 19.81 20.97 6.18% 9885.71% 0% 3102888 0.6509 176.62 0.21 0% 0 0% 0 0% 0 0% 0%
20230303 19.85 20.15 19.62 19.75 -0.4% 9775% 0% 812041 0.1613 50 0.2 0% 0 0% 0 0% 0 0% 0%
20230302 20.28 20.45 19.82 19.83 -2.22% 9815% 0% 872088 0.175 48.39 0.2 0% 0 0% 0 0% 0 0% 0%
20230301 20.46 20.48 19.91 20.28 0.25% 9999.99% 0% 1093440 0.2199 54.81 0.2 0% 0 0% 0 0% 0 0% 0%
20230228 19.7 20.46 19.7 20.23 2.69% 9999.99% 0% 1971971 0.3987 92.32 0.2 0% 0 0% 0 0% 0 0% 0%
20230227 19.93 20.09 19.63 19.7 -0.91% 9750% 0% 891854 0.1768 41.78 0.2 0% 0 0% 0 0% 0 0% 0%
20230224 20.37 20.37 19.75 19.88 -0.85% 9840% 0% 1008010 0.2008 41.42 0.2 0% 0 0% 0 0% 0 0% 0%
20230223 20.15 20.27 19.8 20.05 -0.5% 9925% 0% 795119 0.1592 32.06 0.2 0% 0 0% 0 0% 0 0% 0%
20230222 20.38 20.5 20 20.15 -1.13% 9975% 0% 1058511 0.2137 40.27 0.2 0% 0 0% 0 0% 0 0% 0%
20230221 20.9 20.9 20.15 20.38 -0.59% 9999.99% 0% 1048265 0.2137 40.09 0.2 0% 0 0% 0 0% 0 0% 0%
20230220 21.04 21.04 20.24 20.5 -1.3% 9999.99% 0% 1294382 0.2647 48.4 0.2 0% 0 0% 0 0% 0 0% 0%
20230217 20.11 21.34 20.11 20.77 2.01% 9790.48% 0% 2156784 0.451 81.43 0.21 0% 0 0% 0 0% 0 0% 0%
20230216 21.57 21.64 20.06 20.36 -5.35% 9595.24% 0% 2712601 0.564 104.56 0.21 0% 0 0% 0 0% 0 0% 0%
20230215 21.88 22.22 21.3 21.51 -2.23% 9677.27% 0% 2157889 0.4649 89.27 0.22 0% 0 0% 0 0% 0 0% 0%
20230214 22.7 22.7 21.95 22 -2.65% 9900% 0% 1249393 0.2785 54.84 0.22 0% 0 0% 0 0% 0 0% 0%
20230213 21.38 22.95 21.29 22.6 5.51% 9999.99% 0% 3136632 0.7042 135.8 0.22 0% 0 0% 0 0% 0 0% 0%
20230210 22.15 22.38 21.31 21.42 -2.28% 9636.36% 0% 1393526 0.303 67.12 0.22 0% 0 0% 0 0% 0 0% 0%
20230209 20.74 22.19 20.74 21.92 4.63% 9863.64% 0% 2029218 0.441 101.03 0.22 0% 0 0% 0 0% 0 0% 0%
20230208 21.16 21.16 20.6 20.95 -0.52% 9876.19% 0% 1135742 0.2371 58.44 0.21 0% 0 0% 0 0% 0 0% 0%
20230207 20.73 21.25 20.73 21.06 1.45% 9928.57% 0% 1357711 0.2853 72.58 0.21 0% 0 0% 0 0% 0 0% 0%
20230206 20.65 20.95 20.49 20.76 0.24% 9785.71% 0% 1328826 0.2758 75.06 0.21 0% 0 0% 0 0% 0 0% 0%
20230203 20.48 20.83 20.25 20.71 1.67% 9761.9% 0% 1437285 0.2954 83.59 0.21 0% 0 0% 0 0% 0 0% 0%
20230202 19.68 20.87 19.68 20.37 3.35% 9999.99% 0% 1672994 0.3392 102.79 0.2 0% 0 0% 0 0% 0 0% 0%
20230201 19.3 19.8 19.01 19.71 2.76% 9755% 0% 1129927 0.2209 71.27 0.2 0% 0 0% 0 0% 0 0% 0%
20230131 19.02 19.5 18.91 19.18 1.37% 9994.74% 0% 1420800 0.2721 91.86 0.19 0% 0 0% 0 0% 0 0% 0%
20230130 18.75 19.05 18.6 18.92 2.16% 9857.89% 0% 713596 0.1345 46.77 0.19 0% 0 0% 0 0% 0 0% 0%
20230120 18.66 18.78 18.2 18.52 -0.75% 9647.37% 0% 733610 0.1358 39.82 0.19 0% 0 0% 0 0% 0 0% 0%
20230119 18.6 18.94 18.49 18.66 0% 9721.05% 0% 617905 0.1152 44.08 0.19 0% 0 0% 0 0% 0 0% 0%
20230118 18.68 18.75 18.33 18.66 0.81% 9721.05% 0% 724818 0.1343 32.95 0.19 0% 0 0% 0 0% 0 0% 0%
20230117 18.66 18.69 18.39 18.51 -0.05% 9642.11% 0% 644690 0.1196 28.01 0.19 0% 0 0% 0 0% 0 0% 0%
20230116 18.69 18.99 18.41 18.52 -0.43% 9647.37% 0% 1162131 0.2167 48.61 0.19 0% 0 0% 0 0% 0 0% 0%
20230113 18.75 18.77 18.33 18.6 0.76% 9689.47% 0% 855793 0.1587 36.29 0.19 0% 0 0% 0 0% 0 0% 0%
20230112 18.68 18.77 18.25 18.46 0.44% 9999.99% 0% 1310248 0.2417 54.84 0.18 0% 0 0% 0 0% 0 0% 0%
20230111 18.85 19.3 18.33 18.38 -3.26% 9573.68% 0% 1506394 0.2823 64.6 0.19 0% 0 0% 0 0% 0 0% 0%
20230110 18.78 19.42 18.6 19 1.39% 9900% 0% 1673675 0.3184 74.72 0.19 0% 0 0% 0 0% 0 0% 0%
20230109 18.1 19.25 17.84 18.74 3.08% 9763.16% 0% 2979663 0.56 134.18 0.19 0% 0 0% 0 0% 0 0% 0%
20230106 17.93 18.4 17.8 18.18 1% 9999.99% 0% 2041052 0.3696 102.63 0.18 0% 0 0% 0 0% 0 0% 0%
20230105 17.89 18.4 17.76 18 2.39% 9900% 0% 2514639 0.455 136.93 0.18 0% 0 0% 0 0% 0 0% 0%
20230104 17.31 17.9 17.12 17.58 1.62% 9666.67% 0% 2016868 0.3533 124.55 0.18 0% 0 0% 0 0% 0 0% 0%
20230103 16.25 17.38 16 17.3 6.13% 9999.99% 0% 2135905 0.3612 139.17 0.17 0% 0 0% 0 0% 0 0% 0%
20221230 16.2 16.5 15.9 16.3 0.31% 9999.99% 0% 976586 0.1576 83.46 0.16 0% 0 0% 0 0% 0 0% 0%
20221229 16.35 16.57 15.9 16.25 0.81% 9999.99% 0% 1303595 0.2113 83.21 0.16 0% 0 0% 0 0% 0 0% 0%
20221228 16.59 16.7 16.03 16.12 -3.59% 9975% 0% 1388618 0.2251 89.85 0.16 0% 0 0% 0 0% 0 0% 0%
20221227 16.98 17.08 16.36 16.72 -1.53% 9735.29% 0% 1037172 0.1721 64.11 0.17 0% 0 0% 0 0% 0 0% 0%
20221226 17.1 17.3 16.46 16.98 -1.11% 9888.24% 0% 1603359 0.2702 76.15 0.17 0% 0 0% 0 0% 0 0% 0%
20221223 17.07 17.58 16.88 17.17 -0.23% 9999.99% 0% 819626 0.141 41.08 0.17 0% 0 0% 0 0% 0 0% 0%
20221222 17.62 18.15 17.09 17.21 -2.71% 9461.11% 0% 1181684 0.2079 55.7 0.18 0% 0 0% 0 0% 0 0% 0%
20221221 18.1 18.15 17.5 17.69 -2.53% 9727.78% 0% 645911 0.1146 27.66 0.18 0% 0 0% 0 0% 0 0% 0%
20221220 17.49 18.17 17.49 18.15 1.51% 9983.33% 0% 630836 0.113 22.08 0.18 0% 0 0% 0 0% 0 0% 0%
20221219 18.2 18.36 17.66 17.88 -2.03% 9833.33% 0% 803195 0.1439 27.64 0.18 0% 0 0% 0 0% 0 0% 0%
20221216 18.75 18.97 18.25 18.25 -3.29% 9999.99% 0% 985482 0.1817 34.34 0.18 0% 0 0% 0 0% 0 0% 0%
20221215 18.62 18.87 18.4 18.87 1.73% 9831.58% 0% 912995 0.1701 32.4 0.19 0% 0 0% 0 0% 0 0% 0%
20221214 19.04 19.29 18.52 18.55 -2.37% 9663.16% 0% 1994342 0.3757 90.59 0.19 0% 0 0% 0 0% 0 0% 0%
20221213 17.7 20.16 17.7 19 7.53% 9900% 0% 5397400 1.0416 200.96 0.19 0% 0 0% 0 0% 0 0% 0%
20221212 17.7 17.9 17.43 17.67 -0.34% 9716.67% 0% 883201 0.1556 36.37 0.18 0% 0 0% 0 0% 0 0% 0%
20221209 18.01 18.3 17.55 17.73 -1.99% 9750% 0% 2082751 0.3718 83.23 0.18 0% 0 0% 0 0% 0 0% 0%
20221208 18.88 18.88 17.6 18.09 -3.26% 9950% 0% 2958112 0.5334 133.81 0.18 0% 0 0% 0 0% 0 0% 0%
20221207 16.95 19.11 16.74 18.7 11.18% 9999.99% 0% 5610181 1.0283 290.24 0.18 0% 0 0% 0 0% 0 0% 0%
20221206 16.95 17.03 16.68 16.82 -0.71% 9794.12% 0% 548489 0.0924 35.13 0.17 0% 0 0% 0 0% 0 0% 0%
20221205 17.04 17.2 16.76 16.94 -0.65% 9864.71% 0% 653983 0.1105 41.26 0.17 0% 0 0% 0 0% 0 0% 0%
20221202 16.56 17.24 16.53 17.05 1.73% 9929.41% 0% 679080 0.1158 43.33 0.17 0% 0 0% 0 0% 0 0% 0%
20221201 16.43 16.95 16.39 16.76 2.01% 9758.82% 0% 949323 0.1582 60.44 0.17 0% 0 0% 0 0% 0 0% 0%
20221130 16.65 16.7 16.36 16.43 -0.73% 9564.71% 0% 439890 0.0726 29.06 0.17 0% 0 0% 0 0% 0 0% 0%
20221129 16.48 16.64 16.4 16.55 1.41% 9635.29% 0% 352673 0.0583 21.79 0.17 0% 0 0% 0 0% 0 0% 0%
20221128 16.47 16.75 16.23 16.32 -2.04% 9999.99% 0% 440182 0.0722 26.1 0.16 0% 0 0% 0 0% 0 0% 0%
20221125 16.89 16.9 16.48 16.66 -1.3% 9700% 0% 460782 0.0767 27.6 0.17 0% 0 0% 0 0% 0 0% 0%
20221124 16.69 16.91 16.69 16.88 1.14% 9829.41% 0% 354985 0.0597 19.28 0.17 0% 0 0% 0 0% 0 0% 0%
20221123 17.17 17.17 16.4 16.69 -1.94% 9717.65% 0% 825552 0.1373 42.14 0.17 0% 0 0% 0 0% 0 0% 0%
20221122 17.61 17.84 16.91 17.02 -2.91% 9911.76% 0% 892249 0.1537 44.7 0.17 0% 0 0% 0 0% 0 0% 0%
20221121 17.38 17.58 17.03 17.53 0.81% 9999.99% 0% 707064 0.1224 32.44 0.17 0% 0 0% 0 0% 0 0% 0%
20221118 17.71 17.71 17.39 17.39 -1.14% 9561.11% 0% 611634 0.1072 25.35 0.18 0% 0 0% 0 0% 0 0% 0%
20221117 17.62 17.63 17.2 17.59 0.57% 9999.99% 0% 1030479 0.1788 42.77 0.17 0% 0 0% 0 0% 0 0% 0%
20221116 17.91 17.96 17.38 17.49 -1.46% 9616.67% 0% 1317499 0.2319 56.62 0.18 0% 0 0% 0 0% 0 0% 0%
20221115 17.42 18.07 17.42 17.75 1.14% 9761.11% 0% 1029175 0.1825 45.04 0.18 0% 0 0% 0 0% 0 0% 0%
20221114 17.72 18.33 17.4 17.55 -0.57% 9650% 0% 1084574 0.1926 49.29 0.18 0% 0 0% 0 0% 0 0% 0%
20221111 18.27 18.27 17.55 17.65 -1.45% 9705.56% 0% 1262276 0.2244 58.99 0.18 0% 0 0% 0 0% 0 0% 0%
20221110 18.56 18.58 17.7 17.91 -1.43% 9850% 0% 1132277 0.2045 57.42 0.18 0% 0 0% 0 0% 0 0% 0%
20221109 19 19.06 18.13 18.17 -4.37% 9994.44% 0% 1121985 0.2056 58.98 0.18 0% 0 0% 0 0% 0 0% 0%
20221108 18.64 19.14 18.17 19 3.26% 9900% 0% 2911161 0.5458 169.9 0.19 0% 0 0% 0 0% 0 0% 0%
20221107 16.36 18.95 16.26 18.4 13.16% 9999.99% 0% 3975247 0.7114 263.76 0.18 0% 0 0% 0 0% 0 0% 0%
20221104 15.9 16.29 15.8 16.26 2.26% 9999.99% 0% 404700 0.0652 32.48 0.16 0% 0 0% 0 0% 0 0% 0%
20221103 15.91 15.96 15.63 15.9 0.63% 9837.5% 0% 327930 0.0517 26.48 0.16 0% 0 0% 0 0% 0 0% 0%
20221102 15.74 16 15.74 15.8 0.45% 9775% 0% 509342 0.081 43.52 0.16 0% 0 0% 0 0% 0 0% 0%
20221101 15.6 15.85 15.45 15.73 1.22% 9731.25% 0% 550793 0.086 53.89 0.16 0% 0 0% 0 0% 0 0% 0%
20221031 15.23 15.85 15.18 15.54 2.3% 9612.5% 0% 641911 0.1001 65.61 0.16 0% 0 0% 0 0% 0 0% 0%
20221028 16.29 16.3 15.19 15.19 -6.81% 9393.75% 0% 933125 0.1449 102.1 0.16 0% 0 0% 0 0% 0 0% 0%
20221027 16.36 16.63 15.96 16.3 -3.95% 9999.99% 0% 1639769 0.2682 205.81 0.16 0% 0 0% 0 0% 0 0% 0%
20221026 16.48 17.11 16.45 16.97 2.85% 9882.35% 0% 462432 0.0781 73.31 0.17 0% 0 0% 0 0% 0 0% 0%
20221025 16.65 16.94 16.1 16.5 0.43% 9605.88% 0% 394320 0.0651 62.6 0.17 0% 0 0% 0 0% 0 0% 0%
20221024 16.63 17.03 16.36 16.43 -1.62% 9564.71% 0% 408736 0.0684 69.97 0.17 0% 0 0% 0 0% 0 0% 0%
20221021 16.95 16.95 16.43 16.7 0.42% 9723.53% 0% 370291 0.0619 64.75 0.17 0% 0 0% 0 0% 0 0% 0%
20221020 16.7 16.99 16.46 16.63 -1.13% 9682.35% 0% 346650 0.0578 61.54 0.17 0% 0 0% 0 0% 0 0% 0%
20221019 16.71 17.2 16.69 16.82 0.12% 9794.12% 0% 365306 0.0617 59.64 0.17 0% 0 0% 0 0% 0 0% 0%
20221018 16.61 16.96 16.53 16.8 1.14% 9782.35% 0% 457076 0.0768 73.87 0.17 0% 0 0% 0 0% 0 0% 0%
20221017 16.18 16.68 16.03 16.61 2.98% 9999.99% 0% 350091 0.0577 53.53 0.16 0% 0 0% 0 0% 0 0% 0%
20220720 16.6 16.75 16.46 16.66 1.28% 9700% 0% 481798 0.0802 62.65 0.17 0% 0 0% 0 0% 0 0% 0%
20220719 16.07 16.56 16.07 16.45 2.36% 9999.99% 0% 619747 0.1016 81.04 0.16 0% 0 0% 0 0% 0 0% 0%
20220718 15.62 16.11 15.62 16.07 1.71% 9943.75% 0% 427103 0.0683 55.04 0.16 0% 0 0% 0 0% 0 0% 0%
20220715 16.35 16.36 15.67 15.8 -3.19% 9775% 0% 594470 0.0946 76.05 0.16 0% 0 0% 0 0% 0 0% 0%
20220714 15.69 16.33 15.64 16.32 4.02% 9999.99% 0% 978870 0.1579 127.36 0.16 0% 0 0% 0 0% 0 0% 0%
20220713 15.74 15.75 15.52 15.69 0.58% 9706.25% 0% 351809 0.0551 45.56 0.16 0% 0 0% 0 0% 0 0% 0%
20220712 15.98 15.98 15.47 15.6 -1.89% 9650% 0% 360932 0.0565 44.54 0.16 0% 0 0% 0 0% 0 0% 0%
20220711 16.02 16.02 15.73 15.9 -1.18% 9837.5% 0% 294018 0.0466 34.47 0.16 0% 0 0% 0 0% 0 0% 0%
20220708 16.21 16.21 15.93 16.09 1.07% 9956.25% 0% 338583 0.0543 39.49 0.16 0% 0 0% 0 0% 0 0% 0%
20220707 15.92 16.08 15.79 15.92 0.51% 9850% 0% 347310 0.0553 38.12 0.16 0% 0 0% 0 0% 0 0% 0%
20220706 15.84 15.93 15.6 15.84 0.13% 9800% 0% 386904 0.061 40.73 0.16 0% 0 0% 0 0% 0 0% 0%
20220705 16.07 16.1 15.62 15.82 -1.62% 9787.5% 0% 459038 0.0727 48.36 0.16 0% 0 0% 0 0% 0 0% 0%
20220704 16.02 16.15 15.79 16.08 0.37% 9950% 0% 372020 0.0593 37.92 0.16 0% 0 0% 0 0% 0 0% 0%
20220701 16.3 16.3 15.96 16.02 -1.17% 9912.5% 0% 534534 0.0859 52.42 0.16 0% 0 0% 0 0% 0 0% 0%
20220630 16.45 16.45 16.04 16.21 -0.86% 9999.99% 0% 826906 0.1341 81.45 0.16 0% 0 0% 0 0% 0 0% 0%
20220629 16.9 16.9 16.31 16.35 -3.14% 9517.65% 0% 651517 0.1077 66.67 0.17 0% 0 0% 0 0% 0 0% 0%
20220628 16.2 17 16.2 16.88 3.75% 9829.41% 0% 903709 0.151 93.38 0.17 0% 0 0% 0 0% 0 0% 0%
20220627 16.3 16.58 16.11 16.27 -0.12% 9999.99% 0% 542875 0.0884 56.22 0.16 0% 0 0% 0 0% 0 0% 0%
20220624 16.37 16.48 16.18 16.29 0.99% 9999.99% 0% 682559 0.1114 70.74 0.16 0% 0 0% 0 0% 0 0% 0%
20220623 16.12 16.31 15.98 16.13 1.7% 9981.25% 0% 518587 0.0839 55.36 0.16 0% 0 0% 0 0% 0 0% 0%
20220622 16.33 16.41 15.82 15.86 -2.88% 9812.5% 0% 359252 0.0577 36.91 0.16 0% 0 0% 0 0% 0 0% 0%
20220621 16.23 16.55 15.96 16.33 -0.43% 9999.99% 0% 702936 0.1141 65.44 0.16 0% 0 0% 0 0% 0 0% 0%
20220620 16.02 16.4 15.99 16.4 2.24% 9999.99% 0% 714433 0.1162 64.64 0.16 0% 0 0% 0 0% 0 0% 0%
20220617 15.84 16.17 15.7 16.04 0.5% 9925% 0% 505564 0.0809 39.62 0.16 0% 0 0% 0 0% 0 0% 0%
20220616 15.93 16.2 15.83 15.96 0.19% 9875% 0% 670986 0.1072 47.08 0.16 0% 0 0% 0 0% 0 0% 0%
20220615 16.27 16.28 15.92 15.93 -0.56% 9856.25% 0% 527093 0.0847 36.43 0.16 0% 0 0% 0 0% 0 0% 0%
20220614 16.03 16.07 15.51 16.02 -0.19% 9912.5% 0% 623784 0.0985 42.44 0.16 0% 0 0% 0 0% 0 0% 0%
20220613 16.01 16.26 15.86 16.05 -0.37% 9931.25% 0% 519259 0.0835 37.28 0.16 0% 0 0% 0 0% 0 0% 0%
20220610 15.75 16.24 15.72 16.11 1.26% 9968.75% 0% 309034 0.0498 23.05 0.16 0% 0 0% 0 0% 0 0% 0%
20220609 16.35 16.35 15.8 15.91 -2.93% 9843.75% 0% 569692 0.0913 42.83 0.16 0% 0 0% 0 0% 0 0% 0%
20220608 16.64 16.77 16.1 16.55 -0.54% 9635.29% 0% 1104097 0.1825 88.09 0.17 0% 0 0% 0 0% 0 0% 0%
20220607 17.02 17.32 16.64 16.64 -2.97% 9688.24% 0% 837320 0.1413 72.31 0.17 0% 0 0% 0 0% 0 0% 0%
20220606 16.65 17.36 16.57 17.15 3.13% 9988.24% 0% 1150517 0.1963 107.64 0.17 0% 0 0% 0 0% 0 0% 0%
20220602 15.88 16.73 15.88 16.63 4.79% 9999.99% 0% 1319464 0.2161 143.66 0.16 0% 0 0% 0 0% 0 0% 0%
20220601 15.51 16 15.41 15.87 2.32% 9818.75% 0% 678499 0.1074 89.17 0.16 0% 0 0% 0 0% 0 0% 0%
20220531 15.4 15.51 14.93 15.51 1.44% 9999.99% 0% 482664 0.0737 67.86 0.15 0% 0 0% 0 0% 0 0% 0%
20220530 15.22 15.39 15.15 15.29 0.46% 9999.99% 0% 240826 0.0368 36.28 0.15 0% 0 0% 0 0% 0 0% 0%
20220527 15.44 15.47 15.1 15.22 -1.1% 9999.99% 0% 283025 0.0431 42.11 0.15 0% 0 0% 0 0% 0 0% 0%
20220526 15.48 15.5 15.1 15.39 1.12% 9999.99% 0% 321039 0.0492 46.7 0.15 0% 0 0% 0 0% 0 0% 0%
20220525 15.14 15.55 15.01 15.22 1.13% 9999.99% 0% 443549 0.068 59.2 0.15 0% 0 0% 0 0% 0 0% 0%
20220524 15.89 15.98 15.05 15.05 -4.75% 9933.33% 0% 714572 0.11 95.34 0.15 0% 0 0% 0 0% 0 0% 0%
20220523 15.52 15.86 15.52 15.8 0.7% 9775% 0% 306211 0.0481 43.93 0.16 0% 0 0% 0 0% 0 0% 0%
20220520 15.56 15.76 15.56 15.69 1.23% 9706.25% 0% 434205 0.068 63.29 0.16 0% 0 0% 0 0% 0 0% 0%
20220519 15.16 15.58 15.16 15.5 0.71% 9999.99% 0% 273469 0.0423 39.59 0.15 0% 0 0% 0 0% 0 0% 0%
20220518 15.06 15.59 15.06 15.39 1.72% 9999.99% 0% 404901 0.0625 54.68 0.15 0% 0 0% 0 0% 0 0% 0%
20220517 15.22 15.31 14.8 15.13 -0.53% 9986.67% 0% 356748 0.0537 45.15 0.15 0% 0 0% 0 0% 0 0% 0%
20220516 15.28 15.5 15.14 15.21 -0.39% 9999.99% 0% 350250 0.0536 44.98 0.15 0% 0 0% 0 0% 0 0% 0%
20220513 15.33 15.75 15.22 15.27 -0.97% 9999.99% 0% 484001 0.0746 62.49 0.15 0% 0 0% 0 0% 0 0% 0%
20220512 14.82 15.6 14.82 15.42 3.63% 9999.99% 0% 1016753 0.1556 126.59 0.15 0% 0 0% 0 0% 0 0% 0%
20220511 15.18 15.39 14.88 14.88 -1.46% 9820% 0% 476746 0.0726 61.26 0.15 0% 0 0% 0 0% 0 0% 0%
20220510 14.66 15.19 14.38 15.1 1.89% 9966.67% 0% 414288 0.0616 52.75 0.15 0% 0 0% 0 0% 0 0% 0%
20220509 14.39 14.98 14.39 14.82 2.07% 9780% 0% 358276 0.0529 46.06 0.15 0% 0 0% 0 0% 0 0% 0%
20220506 14.48 14.73 14.3 14.52 -1.02% 9999.99% 0% 408075 0.0591 52.71 0.14 0% 0 0% 0 0% 0 0% 0%
20220505 14.2 14.82 14.2 14.67 2.02% 9680% 0% 449566 0.0655 60.95 0.15 0% 0 0% 0 0% 0 0% 0%
20220429 13.91 14.42 13.69 14.38 5.35% 9999.99% 0% 598282 0.085 82.7 0.14 0% 0 0% 0 0% 0 0% 0%
20220428 13.98 14.15 13.55 13.65 -2.43% 9650% 0% 362006 0.05 51.56 0.14 0% 0 0% 0 0% 0 0% 0%
20220427 13.45 14.15 13.45 13.99 0.65% 9892.86% 0% 421174 0.0579 61.82 0.14 0% 0 0% 0 0% 0 0% 0%
20220426 15.68 15.68 13.8 13.9 -7.89% 9828.57% 0% 621971 0.09 100.26 0.14 0% 0 0% 0 0% 0 0% 0%
20220425 16.3 16.33 15.05 15.09 -7.71% 9331.25% 0% 489541 0.0763 91.2 0.16 0% 0 0% 0 0% 0 0% 0%
20220422 16.78 16.78 16.19 16.35 -2.04% 9999.99% 0% 428634 0.0704 85.36 0.16 0% 0 0% 0 0% 0 0% 0%
20220421 17.16 17.16 16.5 16.69 -2.4% 9717.65% 0% 358441 0.06 74.02 0.17 0% 0 0% 0 0% 0 0% 0%
20220420 17.06 17.28 16.8 17.1 -0.06% 9958.82% 0% 246321 0.0421 51.12 0.17 0% 0 0% 0 0% 0 0% 0%
20220419 17.08 17.26 16.93 17.11 0.18% 9964.71% 0% 162814 0.0278 28.5 0.17 0% 0 0% 0 0% 0 0% 0%
20220418 16.9 17.3 16.4 17.08 1.07% 9947.06% 0% 316545 0.0538 53.55 0.17 0% 0 0% 0 0% 0 0% 0%
20220415 17.22 17.45 16.86 16.9 -2.87% 9841.18% 0% 264826 0.0453 46.24 0.17 0% 0 0% 0 0% 0 0% 0%
20220414 17.67 17.67 17.24 17.4 -0.06% 9999.99% 0% 186276 0.0324 33.35 0.17 0% 0 0% 0 0% 0 0% 0%
20220413 17.51 17.74 17.4 17.41 -1.53% 9572.22% 0% 138290 0.0243 24 0.18 0% 0 0% 0 0% 0 0% 0%
20220412 17.19 17.7 17.08 17.68 2.85% 9999.99% 0% 219442 0.0382 37 0.17 0% 0 0% 0 0% 0 0% 0%
20220411 18.05 18.05 17.1 17.19 -4.13% 9999.99% 0% 460613 0.0802 77.51 0.17 0% 0 0% 0 0% 0 0% 0%
20220408 18.22 18.27 17.66 17.93 0.06% 9861.11% 0% 313661 0.0561 56.84 0.18 0% 0 0% 0 0% 0 0% 0%
20220407 18.14 18.34 17.88 17.92 -1.21% 9855.56% 0% 352368 0.064 63.12 0.18 0% 0 0% 0 0% 0 0% 0%
20220401 18 18.22 17.77 17.83 -1.38% 9805.56% 0% 226159 0.0405 38.82 0.18 0% 0 0% 0 0% 0 0% 0%
20220331 17.95 18.35 17.92 18.08 0.72% 9944.44% 0% 291493 0.0529 55.31 0.18 0% 0 0% 0 0% 0 0% 0%
20220330 18.09 18.14 17.92 17.95 -0.5% 9872.22% 0% 304478 0.0548 51.74 0.18 0% 0 0% 0 0% 0 0% 0%
20220329 18.34 18.42 17.88 18.04 -1.31% 9922.22% 0% 248858 0.045 39.32 0.18 0% 0 0% 0 0% 0 0% 0%
20220328 18.18 18.45 17.8 18.28 0.33% 9999.99% 0% 289134 0.0525 42.8 0.18 0% 0 0% 0 0% 0 0% 0%
20220325 18.3 18.54 18.15 18.22 -0.44% 9999.99% 0% 218899 0.0402 30.51 0.18 0% 0 0% 0 0% 0 0% 0%
20220324 18.36 18.36 18.04 18.3 -0.33% 9999.99% 0% 289591 0.0527 37.76 0.18 0% 0 0% 0 0% 0 0% 0%
20220323 18.51 18.63 18.36 18.36 -0.54% 9999.99% 0% 246618 0.0455 30.56 0.18 0% 0 0% 0 0% 0 0% 0%
20220322 18.25 18.7 18.2 18.46 0.65% 9999.99% 0% 418914 0.0773 48.65 0.18 0% 0 0% 0 0% 0 0% 0%
20220321 18.05 18.4 18.05 18.34 1.33% 9999.99% 0% 409688 0.0748 47.36 0.18 0% 0 0% 0 0% 0 0% 0%
20220318 17.99 18.16 17.81 18.1 1.23% 9955.56% 0% 425220 0.0767 48.22 0.18 0% 0 0% 0 0% 0 0% 0%
20220317 17.8 18.29 17.8 17.88 0.9% 9833.33% 0% 727022 0.1313 82.89 0.18 0% 0 0% 0 0% 0 0% 0%
20220316 17.55 17.89 17.15 17.72 1.9% 9744.44% 0% 586883 0.103 66.53 0.18 0% 0 0% 0 0% 0 0% 0%
20220315 18.09 18.17 17.34 17.39 -4.29% 9561.11% 0% 530288 0.0939 61.86 0.18 0% 0 0% 0 0% 0 0% 0%
20220311 18.54 18.74 18.1 18.57 -0.7% 9999.99% 0% 549831 0.101 66.4 0.18 0% 0 0% 0 0% 0 0% 0%
20220310 19.03 19.25 18.64 18.7 -0.37% 9742.11% 0% 549473 0.1041 70 0.19 0% 0 0% 0 0% 0 0% 0%
20220309 19.4 19.4 18.32 18.77 -1.83% 9778.95% 0% 600934 0.1132 72.38 0.19 0% 0 0% 0 0% 0 0% 0%
20220308 19.53 19.74 19.05 19.12 -2.55% 9963.16% 0% 601308 0.1161 72.18 0.19 0% 0 0% 0 0% 0 0% 0%
20220307 19.91 19.91 19.53 19.62 -1.51% 9710% 0% 340409 0.0671 40.73 0.2 0% 0 0% 0 0% 0 0% 0%
20220304 20.14 20.22 19.8 19.92 -1.24% 9860% 0% 428272 0.0857 52.32 0.2 0% 0 0% 0 0% 0 0% 0%
20220303 20.3 20.39 20.14 20.17 -0.79% 9985% 0% 288371 0.0584 36.83 0.2 0% 0 0% 0 0% 0 0% 0%
20220302 19.99 20.33 19.99 20.33 1.14% 9999.99% 0% 527586 0.1063 67.13 0.2 0% 0 0% 0 0% 0 0% 0%
20220301 20.04 20.2 19.91 20.1 0.3% 9950% 0% 429992 0.0863 56.6 0.2 0% 0 0% 0 0% 0 0% 0%
20220228 20.27 20.38 19.89 20.04 -1.52% 9920% 0% 475438 0.0951 65.13 0.2 0% 0 0% 0 0% 0 0% 0%
20220225 20.49 20.49 20.18 20.35 1.29% 9999.99% 0% 493982 0.1006 72.48 0.2 0% 0 0% 0 0% 0 0% 0%
20220224 20.45 20.75 19.8 20.09 -2.43% 9945% 0% 650100 0.1317 96.57 0.2 0% 0 0% 0 0% 0 0% 0%
20220223 20.2 20.65 20.16 20.59 2.54% 9999.99% 0% 558246 0.1141 90.83 0.2 0% 0 0% 0 0% 0 0% 0%
20220222 20.3 20.55 20.05 20.08 -1.52% 9940% 0% 690753 0.1397 118.93 0.2 0% 0 0% 0 0% 0 0% 0%
20220221 20.17 20.48 20.17 20.39 0.44% 9999.99% 0% 353918 0.072 35.22 0.2 0% 0 0% 0 0% 0 0% 0%
20220218 20.2 20.33 20.09 20.3 0% 9999.99% 0% 275767 0.0557 24.96 0.2 0% 0 0% 0 0% 0 0% 0%
20220217 20.24 20.43 20.18 20.3 0.45% 9999.99% 0% 359650 0.0731 29.42 0.2 0% 0 0% 0 0% 0 0% 0%
20220216 20.18 20.27 20 20.21 1.05% 9999.99% 0% 325932 0.0658 23.76 0.2 0% 0 0% 0 0% 0 0% 0%
20220215 19.8 20.12 19.8 20 0.55% 9900% 0% 178340 0.0355 12.16 0.2 0% 0 0% 0 0% 0 0% 0%
20220214 19.95 20.14 19.79 19.89 -0.25% 9845% 0% 265087 0.0528 17.18 0.2 0% 0 0% 0 0% 0 0% 0%
20220211 20.32 20.32 19.89 19.94 -1.87% 9870% 0% 352474 0.0708 22.07 0.2 0% 0 0% 0 0% 0 0% 0%
20220210 20.33 20.47 20.08 20.32 -0.39% 9999.99% 0% 349965 0.071 21.2 0.2 0% 0 0% 0 0% 0 0% 0%
20220209 20.25 20.57 20.25 20.4 0.74% 9999.99% 0% 457142 0.0934 26.69 0.2 0% 0 0% 0 0% 0 0% 0%
20211203 20.99 23.47 20.92 22.75 8.44% 9999.99% 0% 4429976 0.9945 272.94 0.22 0% 0 0% 0 0% 0 0% 0%
20211202 21.38 21.45 20.88 20.98 -1.87% 9890.48% 0% 935137 0.1969 69.51 0.21 0% 0 0% 0 0% 0 0% 0%
20211201 20.83 21.38 20.83 21.38 2.05% 9999.99% 0% 1024394 0.2175 79.07 0.21 0% 0 0% 0 0% 0 0% 0%
20211130 20.71 21.2 20.67 20.95 1.7% 9876.19% 0% 1043926 0.2191 81.06 0.21 0% 0 0% 0 0% 0 0% 0%
20211129 20.65 20.76 20.53 20.6 -1.39% 9709.52% 0% 668396 0.1379 53.07 0.21 0% 0 0% 0 0% 0 0% 0%
20211126 21.15 21.34 20.7 20.89 -1.23% 9847.62% 0% 785104 0.1644 62.37 0.21 0% 0 0% 0 0% 0 0% 0%
20211125 21.09 21.39 21.01 21.15 0.28% 9971.43% 0% 670671 0.1421 53.38 0.21 0% 0 0% 0 0% 0 0% 0%
20211124 20.8 21.24 20.79 21.09 1.3% 9942.86% 0% 665498 0.1398 53.31 0.21 0% 0 0% 0 0% 0 0% 0%
20211123 21.08 21.08 20.7 20.82 -0.38% 9814.29% 0% 503541 0.105 41.02 0.21 0% 0 0% 0 0% 0 0% 0%
20211122 20.78 20.99 20.66 20.9 0.67% 9852.38% 0% 640663 0.1335 53.2 0.21 0% 0 0% 0 0% 0 0% 0%
20211119 20.38 21.09 20.27 20.76 1.96% 9785.71% 0% 1012846 0.2097 89.14 0.21 0% 0 0% 0 0% 0 0% 0%
20211118 20.73 20.73 20.28 20.36 -1.78% 9999.99% 0% 812998 0.1664 76.12 0.2 0% 0 0% 0 0% 0 0% 0%
20211117 20.22 20.74 20.19 20.73 3.03% 9771.43% 0% 966687 0.1986 94.8 0.21 0% 0 0% 0 0% 0 0% 0%
20211116 20.67 20.73 20.12 20.12 -2.47% 9960% 0% 592273 0.1209 63.89 0.2 0% 0 0% 0 0% 0 0% 0%
20211115 20.24 20.71 20.2 20.63 1.93% 9723.81% 0% 851157 0.1755 101.55 0.21 0% 0 0% 0 0% 0 0% 0%
20211112 20.11 20.27 19.87 20.24 0.05% 9999.99% 0% 704922 0.1417 88.6 0.2 0% 0 0% 0 0% 0 0% 0%
20211111 20.01 20.37 20.01 20.23 0% 9999.99% 0% 629090 0.1274 88 0.2 0% 0 0% 0 0% 0 0% 0%
20211110 20.63 20.63 19.8 20.23 -0.05% 9999.99% 0% 811402 0.1634 115.41 0.2 0% 0 0% 0 0% 0 0% 0%
20211109 19.67 20.26 19.67 20.24 3.32% 9999.99% 0% 858983 0.1714 125.67 0.2 0% 0 0% 0 0% 0 0% 0%
20211108 19.81 19.85 19.47 19.59 -0.46% 9695% 0% 378270 0.074 57.51 0.2 0% 0 0% 0 0% 0 0% 0%
20211105 19.62 19.88 19.46 19.68 0.31% 9740% 0% 357106 0.0705 56.43 0.2 0% 0 0% 0 0% 0 0% 0%
20211104 19.54 19.69 19.34 19.62 1.4% 9710% 0% 300081 0.0588 47.29 0.2 0% 0 0% 0 0% 0 0% 0%
20211103 19.56 19.56 19.26 19.35 -0.62% 9999.99% 0% 170307 0.033 26.63 0.19 0% 0 0% 0 0% 0 0% 0%
20211102 19.67 19.73 19.21 19.47 -0.71% 9635% 0% 290579 0.0567 43 0.2 0% 0 0% 0 0% 0 0% 0%
20211101 19.9 19.9 19.34 19.61 -0.05% 9705% 0% 371728 0.0729 54.82 0.2 0% 0 0% 0 0% 0 0% 0%
20211029 19.31 19.9 19.25 19.62 1.92% 9710% 0% 210347 0.0412 31.55 0.2 0% 0 0% 0 0% 0 0% 0%
20211028 19.8 19.83 19.19 19.25 -3.89% 9999.99% 0% 433975 0.0841 59.8 0.19 0% 0 0% 0 0% 0 0% 0%
20211027 20.61 20.61 19.72 20.03 -2.05% 9915% 0% 378965 0.0761 53.39 0.2 0% 0 0% 0 0% 0 0% 0%
20211026 20.48 20.59 20.29 20.45 0.74% 9999.99% 0% 200933 0.0411 26.12 0.2 0% 0 0% 0 0% 0 0% 0%
20211025 20.48 20.49 20.16 20.3 0.25% 9999.99% 0% 144590 0.0293 17.65 0.2 0% 0 0% 0 0% 0 0% 0%
20211022 20.3 20.5 20.23 20.25 0.1% 9999.99% 0% 177233 0.036 21.85 0.2 0% 0 0% 0 0% 0 0% 0%
20211021 20.6 20.69 20.23 20.23 -2.32% 9999.99% 0% 274159 0.0561 35.26 0.2 0% 0 0% 0 0% 0 0% 0%
20211020 20.98 21.07 20.61 20.71 -0.91% 9761.9% 0% 351308 0.0727 46.66 0.21 0% 0 0% 0 0% 0 0% 0%
20211019 21.21 21.21 20.88 20.9 -1.37% 9852.38% 0% 347336 0.0729 49.36 0.21 0% 0 0% 0 0% 0 0% 0%
20211018 21.27 21.27 20.97 21.19 -0.05% 9990.48% 0% 259313 0.0547 39.01 0.21 0% 0 0% 0 0% 0 0% 0%
20211015 21.72 21.81 21.01 21.2 -2.35% 9995.24% 0% 470138 0.1002 70.2 0.21 0% 0 0% 0 0% 0 0% 0%
20211014 21.98 21.99 21.59 21.71 -0.87% 9768.18% 0% 157819 0.0343 25.48 0.22 0% 0 0% 0 0% 0 0% 0%
20211013 21.6 21.98 21.31 21.9 0.92% 9854.55% 0% 227586 0.0497 37.51 0.22 0% 0 0% 0 0% 0 0% 0%
20211012 21.8 21.9 21.2 21.7 -0.96% 9763.64% 0% 156705 0.034 30.3 0.22 0% 0 0% 0 0% 0 0% 0%
20211011 21.99 22.13 21.83 21.91 0.55% 9859.09% 0% 229713 0.0504 48.39 0.22 0% 0 0% 0 0% 0 0% 0%
20211008 21.45 21.99 21.45 21.79 1.59% 9804.55% 0% 133523 0.0291 25.01 0.22 0% 0 0% 0 0% 0 0% 0%
20210930 21.16 21.5 21.16 21.45 2.09% 9999.99% 0% 294301 0.0628 47.3 0.21 0% 0 0% 0 0% 0 0% 0%
20210929 21.64 21.64 21.01 21.01 -2.82% 9904.76% 0% 320746 0.0681 47.48 0.21 0% 0 0% 0 0% 0 0% 0%
20210928 21.55 21.75 21.53 21.62 0.32% 9727.27% 0% 226190 0.0489 31.39 0.22 0% 0 0% 0 0% 0 0% 0%
20210927 22.28 22.44 21.38 21.55 -4.09% 9695.45% 0% 575567 0.1254 72.58 0.22 0% 0 0% 0 0% 0 0% 0%
20210924 22.79 22.84 22.44 22.47 -1.4% 9669.57% 0% 387502 0.0875 48.7 0.23 0% 0 0% 0 0% 0 0% 0%
20210923 22.31 22.95 22.31 22.79 2.2% 9808.7% 0% 550322 0.1248 64.65 0.23 0% 0 0% 0 0% 0 0% 0%
20210922 22.46 22.46 21.98 22.3 -0.89% 9999.99% 0% 345348 0.0769 38.75 0.22 0% 0 0% 0 0% 0 0% 0%
20210917 22.7 22.7 22.14 22.5 0.72% 9999.99% 0% 531783 0.1191 55.16 0.22 0% 0 0% 0 0% 0 0% 0%
20210916 22.66 22.88 22.31 22.34 -1.19% 9613.04% 0% 709140 0.1599 73.8 0.23 0% 0 0% 0 0% 0 0% 0%
20210915 22.88 22.95 22.5 22.61 -0.92% 9730.43% 0% 818394 0.1858 85.81 0.23 0% 0 0% 0 0% 0 0% 0%
20210914 23.24 23.31 22.79 22.82 -1.81% 9821.74% 0% 685101 0.1578 72.95 0.23 0% 0 0% 0 0% 0 0% 0%
20210913 23.3 23.46 23.01 23.24 -0.77% 9999.99% 0% 695904 0.1617 73.34 0.23 0% 0 0% 0 0% 0 0% 0%
20210910 23.93 23.93 23.38 23.42 -2.13% 9658.33% 0% 814427 0.1917 86.24 0.24 0% 0 0% 0 0% 0 0% 0%
20210909 24.25 24.25 23.64 23.93 -0.91% 9870.83% 0% 685724 0.1637 73.05 0.24 0% 0 0% 0 0% 0 0% 0%
20210908 24.14 24.19 23.78 24.15 0.04% 9962.5% 0% 864436 0.2075 94.21 0.24 0% 0 0% 0 0% 0 0% 0%
20210907 24.26 24.28 23.85 24.14 -0.04% 9958.33% 0% 677737 0.1632 76.54 0.24 0% 0 0% 0 0% 0 0% 0%
20210906 24.28 24.28 23.91 24.15 -0.37% 9962.5% 0% 933859 0.2242 108.22 0.24 0% 0 0% 0 0% 0 0% 0%
20210729 21.83 22 21.6 21.86 1.72% 9836.36% 0% 417543 0.0911 46.93 0.22 0% 0 0% 0 0% 0 0% 0%
20210728 22.69 22.69 21.47 21.49 -5.37% 9668.18% 0% 660098 0.1439 71.63 0.22 0% 0 0% 0 0% 0 0% 0%
20210727 22.8 23.55 22.67 22.71 -0.83% 9773.91% 0% 562781 0.1302 65.84 0.23 0% 0 0% 0 0% 0 0% 0%
20210726 23.7 23.78 22.4 22.9 -3.38% 9856.52% 0% 764396 0.1757 86.58 0.23 0% 0 0% 0 0% 0 0% 0%
20210723 23.96 24.2 23.47 23.7 -1.86% 9775% 0% 636823 0.1516 69.98 0.24 0% 0 0% 0 0% 0 0% 0%
20210722 23.96 24.28 23.32 24.15 1.3% 9962.5% 0% 758955 0.1801 81.25 0.24 0% 0 0% 0 0% 0 0% 0%
20210721 23.55 23.86 23.52 23.84 1.45% 9833.33% 0% 423151 0.1006 42.71 0.24 0% 0 0% 0 0% 0 0% 0%
20210720 23.55 23.95 23.32 23.5 -1.38% 9691.67% 0% 419268 0.0986 36.92 0.24 0% 0 0% 0 0% 0 0% 0%
20210719 24.23 24.23 23.42 23.83 -1.08% 9829.17% 0% 458132 0.1086 38.88 0.24 0% 0 0% 0 0% 0 0% 0%
20210716 23.99 24.29 23.8 24.09 0.79% 9937.5% 0% 456678 0.1098 36.8 0.24 0% 0 0% 0 0% 0 0% 0%
20210715 24.5 24.8 23.8 23.9 -2.13% 9858.33% 0% 796569 0.1926 64.31 0.24 0% 0 0% 0 0% 0 0% 0%
20210714 24.75 24.76 24.25 24.42 -0.85% 9668% 0% 538775 0.132 44.77 0.25 0% 0 0% 0 0% 0 0% 0%
20210713 25.29 25.38 24.39 24.63 -1.76% 9752% 0% 939231 0.2314 77.44 0.25 0% 0 0% 0 0% 0 0% 0%
20210712 25.93 25.93 24.93 25.07 -2.45% 9928% 0% 1224166 0.3099 105.1 0.25 0% 0 0% 0 0% 0 0% 0%
20210709 25.97 25.97 25.13 25.7 -0.85% 9784.62% 0% 972419 0.2489 87.39 0.26 0% 0 0% 0 0% 0 0% 0%
20210708 25.8 26.1 25.32 25.92 0.12% 9869.23% 0% 1305243 0.3358 122.22 0.26 0% 0 0% 0 0% 0 0% 0%
20210707 24.65 25.95 24.39 25.89 5.37% 9999.99% 0% 1521676 0.3858 153.56 0.25 0% 0 0% 0 0% 0 0% 0%
20210706 24.84 25.3 24.35 24.57 -1.09% 9728% 0% 918174 0.2274 103.98 0.25 0% 0 0% 0 0% 0 0% 0%
20210705 24.06 24.85 24 24.84 2.99% 9836% 0% 1087679 0.2668 127.61 0.25 0% 0 0% 0 0% 0 0% 0%
20210702 23.88 24.12 23.5 24.12 1.47% 9950% 0% 502733 0.1196 63.74 0.24 0% 0 0% 0 0% 0 0% 0%
20210701 24.56 24.56 23.62 23.77 -2.34% 9804.17% 0% 477932 0.1149 60.94 0.24 0% 0 0% 0 0% 0 0% 0%
20210630 23.92 24.7 23.91 24.34 1.12% 9999.99% 0% 724567 0.1766 95.6 0.24 0% 0 0% 0 0% 0 0% 0%
20210629 24.4 24.77 23.83 24.07 -0.86% 9929.17% 0% 784074 0.1905 109.5 0.24 0% 0 0% 0 0% 0 0% 0%
20210628 23.34 24.37 23.34 24.28 4.16% 9999.99% 0% 1007452 0.242 146.7 0.24 0% 0 0% 0 0% 0 0% 0%
20210625 23.63 23.71 23.02 23.31 -1.85% 9999.99% 0% 619836 0.1444 90.3 0.23 0% 0 0% 0 0% 0 0% 0%
20210624 24.07 24.07 23.64 23.75 -1.08% 9795.83% 0% 474216 0.1127 72.84 0.24 0% 0 0% 0 0% 0 0% 0%
20210623 23.86 24.01 23.66 24.01 0.63% 9904.17% 0% 576719 0.1376 92.12 0.24 0% 0 0% 0 0% 0 0% 0%
20210622 23.5 24.1 23.42 23.86 1.88% 9841.67% 0% 706548 0.1681 111.05 0.24 0% 0 0% 0 0% 0 0% 0%
20210621 23.3 23.44 23.18 23.42 0.73% 9999.99% 0% 360301 0.084 56.73 0.23 0% 0 0% 0 0% 0 0% 0%
20210618 22.66 23.36 22.58 23.25 1.88% 9999.99% 0% 428439 0.0986 62.56 0.23 0% 0 0% 0 0% 0 0% 0%
20210617 22.81 23.16 22.35 22.82 0.04% 9821.74% 0% 520655 0.1179 67.39 0.23 0% 0 0% 0 0% 0 0% 0%
20210616 22.65 22.99 22.65 22.81 -0.18% 9817.39% 0% 320837 0.0733 34.41 0.23 0% 0 0% 0 0% 0 0% 0%
20210615 23.52 23.52 22.5 22.85 -2.35% 9834.78% 0% 459648 0.1053 44.89 0.23 0% 0 0% 0 0% 0 0% 0%
20210611 23.5 23.88 23.32 23.4 0.99% 9650% 0% 758423 0.179 74.11 0.24 0% 0 0% 0 0% 0 0% 0%
20210610 22.88 23.21 22.66 23.17 1.58% 9973.91% 0% 427531 0.0982 41.7 0.23 0% 0 0% 0 0% 0 0% 0%
20210609 23.33 23.33 22.75 22.81 -1.13% 9817.39% 0% 339592 0.0779 32.72 0.23 0% 0 0% 0 0% 0 0% 0%
20210608 23.77 23.95 22.96 23.07 -2.74% 9930.43% 0% 667498 0.1554 64.2 0.23 0% 0 0% 0 0% 0 0% 0%
20210607 23.95 24.3 23.72 23.95 0% 9879.17% 0% 445710 0.1068 45.91 0.24 0% 0 0% 0 0% 0 0% 0%
20210604 23.83 24.27 23.64 23.95 0.55% 9879.17% 0% 582790 0.1395 59.88 0.24 0% 0 0% 0 0% 0 0% 0%
20210603 24.4 24.77 23.78 23.82 -2.89% 9825% 0% 983474 0.2371 101.95 0.24 0% 0 0% 0 0% 0 0% 0%
20210602 23.95 25.02 23.74 24.53 2.42% 9999.99% 0% 1567696 0.3828 180.99 0.24 0% 0 0% 0 0% 0 0% 0%
20210601 23.19 23.97 23.02 23.95 3.28% 9879.17% 0% 930123 0.2199 128.83 0.24 0% 0 0% 0 0% 0 0% 0%
20210531 22.76 23.26 22.57 23.19 1.89% 9982.61% 0% 489087 0.1124 71.38 0.23 0% 0 0% 0 0% 0 0% 0%
20210528 23.14 23.3 22.66 22.76 -1.64% 9795.65% 0% 448376 0.1028 68.01 0.23 0% 0 0% 0 0% 0 0% 0%
20210527 22.82 23.23 22.82 23.14 1.45% 9960.87% 0% 487539 0.1125 73.74 0.23 0% 0 0% 0 0% 0 0% 0%
20210526 22.43 23.09 22.43 22.81 1.78% 9817.39% 0% 585898 0.1341 83.76 0.23 0% 0 0% 0 0% 0 0% 0%
20210525 22.3 22.49 22.05 22.41 0.95% 9999.99% 0% 386102 0.0862 53.56 0.22 0% 0 0% 0 0% 0 0% 0%
20210524 22.67 22.71 21.87 22.2 -1.9% 9990.91% 0% 724853 0.1607 93.38 0.22 0% 0 0% 0 0% 0 0% 0%
20210521 23.43 23.7 22.2 22.63 -3.74% 9739.13% 0% 839577 0.1927 107.76 0.23 0% 0 0% 0 0% 0 0% 0%
20210520 23.22 23.92 23.2 23.51 1.25% 9695.83% 0% 456023 0.1075 54.67 0.24 0% 0 0% 0 0% 0 0% 0%
20210519 23.73 23.8 23.2 23.22 -1.86% 9995.65% 0% 412988 0.0968 38.97 0.23 0% 0 0% 0 0% 0 0% 0%
20210518 24.01 24.08 23.1 23.66 -1.74% 9758.33% 0% 675793 0.1589 56.89 0.24 0% 0 0% 0 0% 0 0% 0%
20210517 23.87 24.22 23.63 24.08 -0.12% 9933.33% 0% 436465 0.1044 37.12 0.24 0% 0 0% 0 0% 0 0% 0%
20210514 24.17 24.36 23.76 24.11 0.75% 9945.83% 0% 611487 0.147 52.17 0.24 0% 0 0% 0 0% 0 0% 0%
20210513 23.77 24.97 23.6 23.93 0.5% 9870.83% 0% 819679 0.1978 71.72 0.24 0% 0 0% 0 0% 0 0% 0%
20210512 23.34 24.15 23.3 23.81 1.02% 9820.83% 0% 585979 0.1394 51.79 0.24 0% 0 0% 0 0% 0 0% 0%
20210511 24.19 24.36 23.22 23.57 -2.52% 9720.83% 0% 832558 0.1962 74.6 0.24 0% 0 0% 0 0% 0 0% 0%
20210510 24.28 24.47 23.7 24.18 0.88% 9975% 0% 886079 0.2135 84.99 0.24 0% 0 0% 0 0% 0 0% 0%
20210507 25 25.5 23.88 23.97 -3.73% 9887.5% 0% 1431685 0.3498 147.33 0.24 0% 0 0% 0 0% 0 0% 0%
20210506 23.26 25.29 23.26 24.9 7.05% 9860% 0% 2444257 0.6028 286.31 0.25 0% 0 0% 0 0% 0 0% 0%
20210430 22.6 23.38 22.4 23.26 3.06% 9999.99% 0% 1261437 0.2906 187.32 0.23 0% 0 0% 0 0% 0 0% 0%
20210429 22.49 22.85 22.29 22.57 0.76% 9713.04% 0% 725751 0.1643 136.25 0.23 0% 0 0% 0 0% 0 0% 0%
20210428 22.25 22.63 22.14 22.4 1.82% 9999.99% 0% 506337 0.1132 102.25 0.22 0% 0 0% 0 0% 0 0% 0%
20210427 22.37 22.37 21.7 22 -1.57% 9900% 0% 357676 0.0784 74.68 0.22 0% 0 0% 0 0% 0 0% 0%
20210426 21.74 22.56 21.74 22.35 2.15% 9999.99% 0% 511862 0.114 111.24 0.22 0% 0 0% 0 0% 0 0% 0%
20210423 22.21 22.21 21.81 21.88 -1.49% 9845.45% 0% 284067 0.0625 65.6 0.22 0% 0 0% 0 0% 0 0% 0%
20210422 22.35 22.69 22.2 22.21 0.14% 9995.45% 0% 287382 0.0641 67.77 0.22 0% 0 0% 0 0% 0 0% 0%
20210421 22.42 22.56 22.13 22.18 -1.2% 9981.82% 0% 365420 0.0814 86.86 0.22 0% 0 0% 0 0% 0 0% 0%
20210416 21.08 21.78 21.08 21.68 2.46% 9999.99% 0% 433068 0.093 98.04 0.21 0% 0 0% 0 0% 0 0% 0%
20210415 20.92 21.3 20.78 21.16 0.33% 9976.19% 0% 288406 0.0608 65.53 0.21 0% 0 0% 0 0% 0 0% 0%
20210414 20.91 21.16 20.82 21.09 0.09% 9942.86% 0% 251696 0.053 56.71 0.21 0% 0 0% 0 0% 0 0% 0%
20210413 21.27 21.3 20.78 21.07 -1.08% 9933.33% 0% 338471 0.0713 73.63 0.21 0% 0 0% 0 0% 0 0% 0%
20210412 21.88 21.88 21.1 21.3 -2.29% 9999.99% 0% 320531 0.0687 71.99 0.21 0% 0 0% 0 0% 0 0% 0%
20210409 21.83 22 21.63 21.8 -0.14% 9809.09% 0% 244626 0.0531 54.3 0.22 0% 0 0% 0 0% 0 0% 0%
20210408 22.06 22.2 21.79 21.83 -0.82% 9822.73% 0% 370632 0.0816 78.14 0.22 0% 0 0% 0 0% 0 0% 0%
20210407 21.83 22.03 21.64 22.01 0.82% 9904.55% 0% 315998 0.069 54.54 0.22 0% 0 0% 0 0% 0 0% 0%
20210406 21.68 22 21.35 21.83 1.49% 9822.73% 0% 304319 0.0663 50.4 0.22 0% 0 0% 0 0% 0 0% 0%
20210402 21.13 21.53 21.13 21.51 1.51% 9999.99% 0% 227200 0.0486 34.22 0.21 0% 0 0% 0 0% 0 0% 0%
20210401 21.16 21.51 20.96 21.19 0.28% 9990.48% 0% 265628 0.0562 38.28 0.21 0% 0 0% 0 0% 0 0% 0%
20210330 21.5 21.5 20.92 20.99 -1.82% 9895.24% 0% 286895 0.0604 39.3 0.21 0% 0 0% 0 0% 0 0% 0%
20210329 21.32 21.66 21.22 21.38 -1.75% 9999.99% 0% 352754 0.0755 47.51 0.21 0% 0 0% 0 0% 0 0% 0%
20210326 21.42 21.96 21.42 21.76 1.63% 9790.91% 0% 268728 0.0583 34.75 0.22 0% 0 0% 0 0% 0 0% 0%
20201215 26.83 26.83 26.35 26.54 -0.9% 9729.63% 0% 294549 0.0781 43.37 0.27 0% 0 0% 0 0% 0 0% 0%
20201214 26.64 26.78 26.12 26.78 0.79% 9818.52% 0% 471867 0.1252 66.6 0.27 0% 0 0% 0 0% 0 0% 0%
20201211 27.85 28.18 26.49 26.57 -4.6% 9740.74% 0% 1051544 0.283 146.4 0.27 0% 0 0% 0 0% 0 0% 0%
20201210 27.51 28.12 27.41 27.85 0.43% 9846.43% 0% 421375 0.1175 65.12 0.28 0% 0 0% 0 0% 0 0% 0%
20201209 28.35 28.39 27.51 27.73 -2.29% 9803.57% 0% 553659 0.1545 77.37 0.28 0% 0 0% 0 0% 0 0% 0%
20201208 28.89 28.9 28 28.38 -1.63% 9686.21% 0% 500967 0.143 67.53 0.29 0% 0 0% 0 0% 0 0% 0%
20201207 29.1 29.34 28.51 28.85 -1.3% 9848.28% 0% 508601 0.1473 66.2 0.29 0% 0 0% 0 0% 0 0% 0%
20201204 29.36 29.47 29.2 29.23 -0.44% 9979.31% 0% 383055 0.1123 44.57 0.29 0% 0 0% 0 0% 0 0% 0%
20201203 29.42 29.56 29.32 29.36 -0.2% 9999.99% 0% 478346 0.1407 50.03 0.29 0% 0 0% 0 0% 0 0% 0%
20201202 29.6 29.69 29.32 29.42 -0.44% 9999.99% 0% 445856 0.1314 42.71 0.29 0% 0 0% 0 0% 0 0% 0%
20201201 29.49 29.6 29.14 29.55 0.85% 9999.99% 0% 443659 0.1304 36.63 0.29 0% 0 0% 0 0% 0 0% 0%
20201130 29.14 29.75 29 29.3 1.03% 9999.99% 0% 642361 0.1892 49.66 0.29 0% 0 0% 0 0% 0 0% 0%
20201127 29.13 29.29 28.7 29 -0.68% 9900% 0% 558615 0.1617 37.76 0.29 0% 0 0% 0 0% 0 0% 0%
20201126 29.98 29.99 28.99 29.2 -2.14% 9968.97% 0% 1001091 0.2941 64.7 0.29 0% 0 0% 0 0% 0 0% 0%
20201125 30.14 30.71 29.68 29.84 -1.13% 9846.67% 0% 886602 0.2677 58.45 0.3 0% 0 0% 0 0% 0 0% 0%
20201124 30.43 30.92 30.1 30.18 -0.92% 9960% 0% 819564 0.2489 53.07 0.3 0% 0 0% 0 0% 0 0% 0%
20201123 31.24 31.24 30.32 30.46 -2.65% 9725.81% 0% 1325936 0.4063 85.27 0.31 0% 0 0% 0 0% 0 0% 0%
20201120 31.8 31.8 30.62 31.29 -0.41% 9993.55% 0% 1259916 0.3909 81.89 0.31 0% 0 0% 0 0% 0 0% 0%
20201119 31.7 31.85 31.22 31.42 -1.23% 9999.99% 0% 1350797 0.4245 93.62 0.31 0% 0 0% 0 0% 0 0% 0%
20201118 30.62 32.08 30.46 31.81 3.58% 9999.99% 0% 2095825 0.6594 152.31 0.31 0% 0 0% 0 0% 0 0% 0%
20201117 30.8 31.45 30.19 30.71 -0.29% 9806.45% 0% 1300075 0.3982 102.93 0.31 0% 0 0% 0 0% 0 0% 0%
20201116 30.28 31.6 30.2 30.8 1.72% 9835.48% 0% 2122988 0.6546 174.97 0.31 0% 0 0% 0 0% 0 0% 0%
20201113 29.25 30.42 28.55 30.28 2.61% 9993.33% 0% 1403576 0.4183 122.11 0.3 0% 0 0% 0 0% 0 0% 0%
20201112 29.58 30.26 29.22 29.51 -0.1% 9736.67% 0% 1135945 0.3379 101.7 0.3 0% 0 0% 0 0% 0 0% 0%
20201111 29.29 30.15 28.91 29.54 1.3% 9746.67% 0% 1247562 0.3688 107.13 0.3 0% 0 0% 0 0% 0 0% 0%
20201110 29.8 29.8 29.02 29.16 -1.05% 9955.17% 0% 948944 0.2787 83.49 0.29 0% 0 0% 0 0% 0 0% 0%
20201109 28.49 29.67 28.48 29.47 3.8% 9999.99% 0% 1341709 0.3927 125.37 0.29 0% 0 0% 0 0% 0 0% 0%
20201106 28.52 28.76 28.01 28.39 -0.32% 9999.99% 0% 609025 0.1729 61.21 0.28 0% 0 0% 0 0% 0 0% 0%
20201105 28.83 28.83 28.01 28.48 2.12% 9999.99% 0% 773398 0.219 78.11 0.28 0% 0 0% 0 0% 0 0% 0%
20201104 28.2 28.44 27.72 27.89 -0.96% 9860.71% 0% 723553 0.2023 73.3 0.28 0% 0 0% 0 0% 0 0% 0%
20201103 27.28 28.28 27.28 28.16 3.26% 9957.14% 0% 924467 0.2577 81.66 0.28 0% 0 0% 0 0% 0 0% 0%
20201102 28.12 28.66 27.08 27.27 -3.02% 9639.29% 0% 1193028 0.3303 89.68 0.28 0% 0 0% 0 0% 0 0% 0%
20201030 28.65 29.08 28.05 28.12 -1.68% 9596.55% 0% 1012606 0.2899 65.09 0.29 0% 0 0% 0 0% 0 0% 0%
20201029 27.85 29.27 27.62 28.6 2.69% 9762.07% 0% 1510514 0.4309 81.33 0.29 0% 0 0% 0 0% 0 0% 0%
20201028 28.49 28.86 27.7 27.85 -2.25% 9846.43% 0% 1038361 0.2914 53.13 0.28 0% 0 0% 0 0% 0 0% 0%
20201027 28.15 28.6 28.1 28.49 1.21% 9999.99% 0% 365255 0.1036 17.7 0.28 0% 0 0% 0 0% 0 0% 0%
20201026 28.53 28.69 27.84 28.15 -0.57% 9953.57% 0% 397442 0.1124 17.48 0.28 0% 0 0% 0 0% 0 0% 0%
20201023 28.75 28.99 28.26 28.31 -1.97% 9662.07% 0% 510438 0.1461 19.99 0.29 0% 0 0% 0 0% 0 0% 0%
20201022 29.46 29.46 28.46 28.88 -1.43% 9858.62% 0% 633571 0.1818 21.28 0.29 0% 0 0% 0 0% 0 0% 0%
20200909 30 30 29.18 29.36 -3.1% 9686.67% 0% 1302003 0.3857 37.92 0.3 0% 0 0% 0 0% 0 0% 0%
20200908 31.3 31.5 30 30.3 -2.88% 9674.19% 0% 1530766 0.4671 39.13 0.31 0% 0 0% 0 0% 0 0% 0%
20200907 32.45 32.6 30.6 31.2 -4.03% 9650% 0% 1731265 0.5541 39.63 0.32 0% 0 0% 0 0% 0 0% 0%
20200904 32.16 32.77 31.7 32.51 0.84% 9999.99% 0% 1521646 0.4915 30.64 0.32 0% 0 0% 0 0% 0 0% 0%
20200903 32.2 32.48 31.97 32.24 0.03% 9975% 0% 1350168 0.4355 39.38 0.32 0% 0 0% 0 0% 0 0% 0%
20200902 32.35 32.53 32.15 32.23 -0.34% 9971.88% 0% 1237877 0.3996 26.07 0.32 0% 0 0% 0 0% 0 0% 0%
20200901 32.05 32.6 32 32.34 0.9% 9999.99% 0% 1121404 0.3614 21.76 0.32 0% 0 0% 0 0% 0 0% 0%
20200831 32.33 32.84 31.88 32.05 -0.12% 9915.63% 0% 1825777 0.5893 32.28 0.32 0% 0 0% 0 0% 0 0% 0%
20200828 32.78 32.78 31.78 32.09 -2.9% 9928.13% 0% 2442235 0.7868 39.25 0.32 0% 0 0% 0 0% 0 0% 0%
20200827 33.01 33.6 31.96 33.05 0.49% 9915.15% 0% 2771759 0.9054 40.98 0.33 0% 0 0% 0 0% 0 0% 0%
20200826 33.44 33.98 32.57 32.89 -2.98% 9866.67% 0% 4037981 1.3403 54.22 0.33 0% 0 0% 0 0% 0 0% 0%
20200825 33.79 34.95 33.33 33.9 1.5% 9870.59% 0% 4532452 1.5466 56.06 0.34 0% 0 0% 0 0% 0 0% 0%
20200824 35.97 35.97 33.01 33.4 -7.12% 9723.53% 0% 5521907 1.8654 58.89 0.34 0% 0 0% 0 0% 0 0% 0%
20200821 37 38.99 35.83 35.96 -4.54% 9618.92% 0% 6658812 2.4627 64.36 0.37 0% 0 0% 0 0% 0 0% 0%
20200820 42.84 42.84 37.22 37.67 -24.98% 9558.97% 0% 11890113 4.6912 7.55 0.39 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