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. 正弦电气688395
    4. 返回上一页 刷新
股票代码（例：sh688395）       463条   (进入正弦电气股票专站) 正弦电气股票成本分析
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 25.03 25.03 23.88 24.06 0.92% 9925% 0% 990486 0.2388 97.87 0.24 0% 0 0% 0 0% 0 0% 0%
20230927 24.07 24.09 23.51 23.84 -0.25% 9833.33% 0% 950065 0.2265 96.63 0.24 0% 0 0% 0 0% 0 0% 0%
20230926 23.18 24.25 23.18 23.9 2.75% 9858.33% 0% 1078027 0.257 112.16 0.24 0% 0 0% 0 0% 0 0% 0%
20230925 23.16 23.78 22.64 23.26 0.26% 9999.99% 0% 884775 0.2073 92.82 0.23 0% 0 0% 0 0% 0 0% 0%
20230922 22.25 23.25 22.07 23.2 4.27% 9986.96% 0% 772316 0.1762 77.78 0.23 0% 0 0% 0 0% 0 0% 0%
20230921 22.46 22.56 22.1 22.25 -0.4% 9999.99% 0% 679874 0.1513 67.42 0.22 0% 0 0% 0 0% 0 0% 0%
20230920 22.58 22.75 22.3 22.34 -1.06% 9999.99% 0% 510942 0.1149 48.56 0.22 0% 0 0% 0 0% 0 0% 0%
20230919 22.81 22.94 22.5 22.58 -1.01% 9717.39% 0% 609034 0.1379 53.99 0.23 0% 0 0% 0 0% 0 0% 0%
20230918 22.5 23.5 22.05 22.81 0.84% 9817.39% 0% 1334005 0.3083 113.73 0.23 0% 0 0% 0 0% 0 0% 0%
20230915 23.68 23.68 22.34 22.62 0.04% 9734.78% 0% 872180 0.197 71.33 0.23 0% 0 0% 0 0% 0 0% 0%
20230914 23.05 23.2 22.52 22.61 -1.52% 9730.43% 0% 692669 0.1579 53.71 0.23 0% 0 0% 0 0% 0 0% 0%
20230913 23.55 23.66 22.71 22.96 -2.96% 9882.61% 0% 705193 0.1628 54.39 0.23 0% 0 0% 0 0% 0 0% 0%
20230912 23.74 24 23.28 23.66 -0.63% 9999.99% 0% 863071 0.2028 62.12 0.23 0% 0 0% 0 0% 0 0% 0%
20230911 23.67 24 23.2 23.81 0.55% 9820.83% 0% 904565 0.2152 60.37 0.24 0% 0 0% 0 0% 0 0% 0%
20230908 23.35 23.87 23.33 23.68 1.41% 9766.67% 0% 751231 0.1778 48.16 0.24 0% 0 0% 0 0% 0 0% 0%
20230907 23.9 23.98 23.29 23.35 -2.55% 9629.17% 0% 1255356 0.2954 79.61 0.24 0% 0 0% 0 0% 0 0% 0%
20230906 23.77 24.05 23.61 23.96 1.53% 9883.33% 0% 1397507 0.3337 94.59 0.24 0% 0 0% 0 0% 0 0% 0%
20230905 23.88 24.09 23.52 23.6 -0.76% 9733.33% 0% 1222293 0.2904 86.84 0.24 0% 0 0% 0 0% 0 0% 0%
20230904 24.15 24.39 23.42 23.78 -1.9% 9808.33% 0% 1528993 0.3631 111.89 0.24 0% 0 0% 0 0% 0 0% 0%
20230901 24.84 24.93 23.8 24.24 -1.74% 9999.99% 0% 1607550 0.387 123.78 0.24 0% 0 0% 0 0% 0 0% 0%
20230831 25.07 25.19 24.59 24.67 -1.6% 9768% 0% 844864 0.2098 70.58 0.25 0% 0 0% 0 0% 0 0% 0%
20230830 25.13 25.66 25.01 25.07 -0.32% 9928% 0% 1690902 0.428 143.66 0.25 0% 0 0% 0 0% 0 0% 0%
20230829 22.51 25.21 22.51 25.15 9.54% 9999.99% 0% 1912194 0.4679 180.73 0.24 0% 0 0% 0 0% 0 0% 0%
20230828 23.93 23.93 22.6 22.96 3.99% 9882.61% 0% 1511337 0.3509 161.61 0.23 0% 0 0% 0 0% 0 0% 0%
20230825 22.75 22.92 22.01 22.08 -3.87% 9936.36% 0% 902829 0.202 98.97 0.22 0% 0 0% 0 0% 0 0% 0%
20230824 23.03 23.41 22.8 22.97 -1.16% 9886.96% 0% 525945 0.121 62.27 0.23 0% 0 0% 0 0% 0 0% 0%
20230823 23.38 23.68 23 23.24 -0.68% 9999.99% 0% 656316 0.153 78.89 0.23 0% 0 0% 0 0% 0 0% 0%
20230822 23.55 23.55 22.51 23.4 2.36% 9999.99% 0% 775252 0.1786 95.2 0.23 0% 0 0% 0 0% 0 0% 0%
20230821 23.75 23.95 22.86 22.86 -3.99% 9839.13% 0% 1046342 0.2439 138.16 0.23 0% 0 0% 0 0% 0 0% 0%
20230818 23.9 24.4 23.42 23.81 1.54% 9820.83% 0% 991496 0.2379 142.12 0.24 0% 0 0% 0 0% 0 0% 0%
20230817 22.7 23.72 22.24 23.45 3.99% 9999.99% 0% 916433 0.211 136.14 0.23 0% 0 0% 0 0% 0 0% 0%
20230816 22.62 23.04 22.48 22.55 -1.87% 9704.35% 0% 523460 0.1193 79.79 0.23 0% 0 0% 0 0% 0 0% 0%
20230815 22.92 23.35 22.8 22.98 -0.26% 9891.3% 0% 449885 0.104 64.97 0.23 0% 0 0% 0 0% 0 0% 0%
20230814 22.75 23.3 22.61 23.04 0.09% 9917.39% 0% 632169 0.1446 81.38 0.23 0% 0 0% 0 0% 0 0% 0%
20230811 23.44 23.58 23.02 23.02 -2.25% 9908.7% 0% 391455 0.0913 47.25 0.23 0% 0 0% 0 0% 0 0% 0%
20230810 23.3 23.73 23.01 23.55 2.08% 9999.99% 0% 501502 0.1178 52.71 0.23 0% 0 0% 0 0% 0 0% 0%
20230809 23 23.42 22.97 23.07 -0.43% 9930.43% 0% 354089 0.0822 36.26 0.23 0% 0 0% 0 0% 0 0% 0%
20230808 23.04 23.6 23.04 23.17 -0.9% 9973.91% 0% 381871 0.0888 38.84 0.23 0% 0 0% 0 0% 0 0% 0%
20230807 23.61 23.66 23.25 23.38 -0.97% 9999.99% 0% 552707 0.1296 51.45 0.23 0% 0 0% 0 0% 0 0% 0%
20230804 23.52 23.96 23.39 23.61 0.17% 9737.5% 0% 471480 0.1113 41.7 0.24 0% 0 0% 0 0% 0 0% 0%
20230803 23.87 24.08 23.46 23.57 -2.64% 9720.83% 0% 653450 0.1547 53.87 0.24 0% 0 0% 0 0% 0 0% 0%
20230802 24.06 24.66 23.7 24.21 0.12% 9987.5% 0% 867096 0.209 69.66 0.24 0% 0 0% 0 0% 0 0% 0%
20230801 23.5 24.75 23.3 24.18 2.46% 9975% 0% 1179177 0.2845 93.03 0.24 0% 0 0% 0 0% 0 0% 0%
20230731 24.01 24.2 23.27 23.6 -1.21% 9733.33% 0% 1234374 0.2923 90.16 0.24 0% 0 0% 0 0% 0 0% 0%
20230728 24.9 24.9 23.68 23.89 -5.94% 9854.17% 0% 1285397 0.3091 88.37 0.24 0% 0 0% 0 0% 0 0% 0%
20230727 25.14 25.4 24.68 25.4 1.52% 9999.99% 0% 560545 0.1409 40.06 0.25 0% 0 0% 0 0% 0 0% 0%
20230726 25.81 26.3 24.9 25.02 -3.29% 9908% 0% 669933 0.1697 46.27 0.25 0% 0 0% 0 0% 0 0% 0%
20230725 25.54 26.16 24.72 25.87 1.73% 9999.99% 0% 1200743 0.3039 81.39 0.25 0% 0 0% 0 0% 0 0% 0%
20230724 24.95 25.83 24.5 25.43 3.88% 9999.99% 0% 1098127 0.2788 72.88 0.25 0% 0 0% 0 0% 0 0% 0%
20230721 25.98 25.98 24.42 24.48 -4.38% 9692% 0% 1170053 0.292 77.34 0.25 0% 0 0% 0 0% 0 0% 0%
20230720 26.33 26.55 25.59 25.6 -1.27% 9746.15% 0% 1072299 0.2788 72.01 0.26 0% 0 0% 0 0% 0 0% 0%
20230719 26.08 26.42 25.7 25.93 -1.26% 9873.08% 0% 1058297 0.2744 70.04 0.26 0% 0 0% 0 0% 0 0% 0%
20230718 26.9 26.9 25.64 26.26 -2.31% 9999.99% 0% 1732505 0.4544 109.82 0.26 0% 0 0% 0 0% 0 0% 0%
20230717 25.25 26.9 25.25 26.88 6.25% 9999.99% 0% 1919214 0.5054 113.04 0.26 0% 0 0% 0 0% 0 0% 0%
20230714 25.92 25.92 25.22 25.3 -2.5% 9630.77% 0% 912887 0.2328 50.94 0.26 0% 0 0% 0 0% 0 0% 0%
20230713 26.3 26.3 25.33 25.95 0.86% 9880.77% 0% 950927 0.2448 49.52 0.26 0% 0 0% 0 0% 0 0% 0%
20230712 26.04 26.45 25.6 25.73 -1.91% 9796.15% 0% 895207 0.2327 48.81 0.26 0% 0 0% 0 0% 0 0% 0%
20230711 24.7 26.33 24.7 26.23 4.54% 9988.46% 0% 1336206 0.3458 58.16 0.26 0% 0 0% 0 0% 0 0% 0%
20230710 25.5 25.88 24.79 25.09 -0.83% 9936% 0% 867788 0.218 45.95 0.25 0% 0 0% 0 0% 0 0% 0%
20230707 25.74 25.97 25.09 25.3 -1.63% 9999.99% 0% 1251979 0.3189 65.84 0.25 0% 0 0% 0 0% 0 0% 0%
20230706 25.8 26.3 25.45 25.72 0.16% 9792.31% 0% 1024741 0.2654 41.57 0.26 0% 0 0% 0 0% 0 0% 0%
20230705 26.38 26.85 25.53 25.68 -3.64% 9776.92% 0% 1611139 0.4167 79.34 0.26 0% 0 0% 0 0% 0 0% 0%
20230704 25.28 26.89 25.28 26.65 6.05% 9999.99% 0% 2310041 0.608 89.59 0.26 0% 0 0% 0 0% 0 0% 0%
20230703 26.45 26.76 25 25.13 -5.49% 9565.38% 0% 1878485 0.4795 74.91 0.26 0% 0 0% 0 0% 0 0% 0%
20230630 26.04 27.07 25.84 26.59 1.06% 9999.99% 0% 1944836 0.5151 82.3 0.26 0% 0 0% 0 0% 0 0% 0%
20230629 25.12 26.98 24.7 26.31 5.49% 9999.99% 0% 2859946 0.7538 131.91 0.26 0% 0 0% 0 0% 0 0% 0%
20230628 24.65 25.04 24.01 24.94 1.38% 9876% 0% 1290212 0.3169 65.95 0.25 0% 0 0% 0 0% 0 0% 0%
20230627 24.46 24.88 24.19 24.6 0.53% 9999.99% 0% 1001545 0.2451 54.93 0.24 0% 0 0% 0 0% 0 0% 0%
20230626 24.59 25.3 24.45 24.47 -1.09% 9688% 0% 1359638 0.3367 80.4 0.25 0% 0 0% 0 0% 0 0% 0%
20230621 25.5 25.65 24.69 24.74 -3.06% 9796% 0% 1599000 0.4 108.67 0.25 0% 0 0% 0 0% 0 0% 0%
20230620 25.32 25.9 24.58 25.52 0.87% 9999.99% 0% 2450466 0.6206 179.7 0.25 0% 0 0% 0 0% 0 0% 0%
20230619 23.87 25.47 23.8 25.3 5.11% 9999.99% 0% 2262856 0.5651 183.89 0.25 0% 0 0% 0 0% 0 0% 0%
20230616 24.78 24.78 23.88 24.07 -2.87% 9929.17% 0% 1507035 0.364 127.87 0.24 0% 0 0% 0 0% 0 0% 0%
20230615 23.4 25.4 23.4 24.78 5.9% 9812% 0% 1659255 0.408 157.7 0.25 0% 0 0% 0 0% 0 0% 0%
20230614 23.7 23.71 22.95 23.4 -1.68% 9999.99% 0% 528985 0.1233 54.79 0.23 0% 0 0% 0 0% 0 0% 0%
20230613 23.06 23.97 23.06 23.8 2.19% 9816.67% 0% 679574 0.1612 71.36 0.24 0% 0 0% 0 0% 0 0% 0%
20230612 22.77 23.45 22.7 23.29 0.56% 9999.99% 0% 526269 0.1216 54.29 0.23 0% 0 0% 0 0% 0 0% 0%
20230609 22.92 23.3 22.79 23.16 1.89% 9969.57% 0% 649443 0.15 64.54 0.23 0% 0 0% 0 0% 0 0% 0%
20230608 24 24 22.72 22.73 -3.07% 9782.61% 0% 547909 0.1259 52 0.23 0% 0 0% 0 0% 0 0% 0%
20230607 22.84 23.6 22.68 23.45 1.96% 9999.99% 0% 1043608 0.2431 94.95 0.23 0% 0 0% 0 0% 0 0% 0%
20230606 24.49 24.5 22.91 23 -5.35% 9900% 0% 1107047 0.2586 99.82 0.23 0% 0 0% 0 0% 0 0% 0%
20230605 23.91 24.98 23.4 24.3 2.45% 9999.99% 0% 1531272 0.3724 142.24 0.24 0% 0 0% 0 0% 0 0% 0%
20230602 23.63 23.93 23.38 23.72 0.89% 9783.33% 0% 714355 0.169 67.49 0.24 0% 0 0% 0 0% 0 0% 0%
20230601 23.49 23.96 22.98 23.51 1.6% 9695.83% 0% 729906 0.1725 57.79 0.24 0% 0 0% 0 0% 0 0% 0%
20230531 23.8 23.84 23.09 23.14 -1.62% 9960.87% 0% 768294 0.1796 53.99 0.23 0% 0 0% 0 0% 0 0% 0%
20230530 23.18 23.87 23.18 23.68 1.11% 9766.67% 0% 779227 0.1835 56.33 0.24 0% 0 0% 0 0% 0 0% 0%
20230529 23.7 23.8 23.25 23.42 -2.09% 9999.99% 0% 858546 0.2014 61.05 0.23 0% 0 0% 0 0% 0 0% 0%
20230526 24.4 24.4 23.41 23.92 -0.5% 9866.67% 0% 1022974 0.2425 71.92 0.24 0% 0 0% 0 0% 0 0% 0%
20230525 23.61 24.45 23.61 24.04 0.08% 9916.67% 0% 1047304 0.251 75.77 0.24 0% 0 0% 0 0% 0 0% 0%
20230524 23.41 24.57 23.41 24.02 2.61% 9908.33% 0% 1096138 0.264 81 0.24 0% 0 0% 0 0% 0 0% 0%
20230523 23.84 23.95 23.25 23.41 -1.18% 9654.17% 0% 1266187 0.2986 88.96 0.24 0% 0 0% 0 0% 0 0% 0%
20230522 23.8 24.42 23.6 23.69 -0.92% 9770.83% 0% 1021966 0.243 74.9 0.24 0% 0 0% 0 0% 0 0% 0%
20230519 24 24.43 23.76 23.91 -0.91% 9862.5% 0% 1661735 0.3992 123.95 0.24 0% 0 0% 0 0% 0 0% 0%
20230518 23.17 24.79 23.07 24.13 4.91% 9954.17% 0% 2515705 0.606 196.21 0.24 0% 0 0% 0 0% 0 0% 0%
20230517 22.3 23.23 22.18 23 2.72% 9900% 0% 1182564 0.2699 93.11 0.23 0% 0 0% 0 0% 0 0% 0%
20230516 22.25 22.8 22.09 22.39 0.13% 9999.99% 0% 936960 0.2104 78.22 0.22 0% 0 0% 0 0% 0 0% 0%
20230515 21.75 22.56 21.75 22.36 2.8% 9999.99% 0% 1123996 0.2504 97.96 0.22 0% 0 0% 0 0% 0 0% 0%
20230510 20.51 21.09 20.38 20.91 1.95% 9857.14% 0% 647872 0.1346 69.6 0.21 0% 0 0% 0 0% 0 0% 0%
20230509 21.16 21.2 20.51 20.51 -3.07% 9666.67% 0% 636300 0.1318 57.25 0.21 0% 0 0% 0 0% 0 0% 0%
20230508 21.56 21.78 20.99 21.16 -1.08% 9976.19% 0% 1194693 0.2555 117.67 0.21 0% 0 0% 0 0% 0 0% 0%
20230505 21.71 21.71 21.09 21.39 -0.74% 9999.99% 0% 805976 0.1725 90.43 0.21 0% 0 0% 0 0% 0 0% 0%
20230504 21.2 21.68 20.8 21.55 1.65% 9999.99% 0% 1097299 0.2337 128.25 0.21 0% 0 0% 0 0% 0 0% 0%
20230428 20.42 21.64 20.31 21.2 3.36% 9995.24% 0% 1184715 0.2489 143.57 0.21 0% 0 0% 0 0% 0 0% 0%
20230427 19.89 22.22 19.89 20.51 10.09% 9666.67% 0% 1997086 0.4229 270.79 0.21 0% 0 0% 0 0% 0 0% 0%
20230426 18.5 19.13 18.49 18.63 0.98% 9705.26% 0% 272823 0.0513 40.27 0.19 0% 0 0% 0 0% 0 0% 0%
20230425 18.9 19.14 18.36 18.45 -2.12% 9610.53% 0% 362918 0.0676 50.47 0.19 0% 0 0% 0 0% 0 0% 0%
20230424 19.33 19.5 18.85 18.85 -3.18% 9821.05% 0% 291147 0.0557 41.88 0.19 0% 0 0% 0 0% 0 0% 0%
20230421 20.5 20.58 19.31 19.47 -4.84% 9635% 0% 394980 0.0787 56.38 0.2 0% 0 0% 0 0% 0 0% 0%
20230420 20.33 20.51 19.88 20.46 0.89% 9999.99% 0% 266310 0.054 40.33 0.2 0% 0 0% 0 0% 0 0% 0%
20230419 20.85 20.85 20.24 20.28 0.25% 9557.14% 0% 295075 0.0606 43.81 0.21 0% 0 0% 0 0% 0 0% 0%
20230418 20.56 20.71 20.12 20.23 -2.6% 9999.99% 0% 320491 0.0651 43.8 0.2 0% 0 0% 0 0% 0 0% 0%
20230417 20.58 20.83 20.45 20.77 1.22% 9790.48% 0% 309988 0.064 42.7 0.21 0% 0 0% 0 0% 0 0% 0%
20230414 20.34 20.6 20.32 20.52 0.93% 9999.99% 0% 223139 0.0456 31.13 0.2 0% 0 0% 0 0% 0 0% 0%
20230413 20.94 20.96 20.31 20.33 -3.28% 9580.95% 0% 320129 0.0659 44.04 0.21 0% 0 0% 0 0% 0 0% 0%
20230412 20.1 21.08 20.1 21.02 2.99% 9909.52% 0% 564600 0.1176 79.87 0.21 0% 0 0% 0 0% 0 0% 0%
20230411 20.69 20.82 20.21 20.41 -1.35% 9999.99% 0% 256943 0.0526 34.63 0.2 0% 0 0% 0 0% 0 0% 0%
20230410 21.16 21.16 20.52 20.69 -0.19% 9752.38% 0% 506016 0.1055 65.76 0.21 0% 0 0% 0 0% 0 0% 0%
20230407 20.51 20.97 20.51 20.73 0.68% 9771.43% 0% 297563 0.0616 37.24 0.21 0% 0 0% 0 0% 0 0% 0%
20230406 20.51 20.88 20.43 20.59 -0.58% 9704.76% 0% 394322 0.0813 45.76 0.21 0% 0 0% 0 0% 0 0% 0%
20230404 20.84 21.04 20.5 20.71 0.93% 9761.9% 0% 773565 0.161 88.88 0.21 0% 0 0% 0 0% 0 0% 0%
20230403 20.25 20.77 20.06 20.52 1.48% 9999.99% 0% 447731 0.0911 52.64 0.2 0% 0 0% 0 0% 0 0% 0%
20230331 20.47 20.7 20.2 20.22 -0.98% 9999.99% 0% 343088 0.0698 41.48 0.2 0% 0 0% 0 0% 0 0% 0%
20230330 20.69 20.69 20.15 20.42 0.15% 9999.99% 0% 365372 0.0743 45.06 0.2 0% 0 0% 0 0% 0 0% 0%
20230329 20.44 20.88 20.38 20.39 -1.35% 9609.52% 0% 330791 0.068 43.08 0.21 0% 0 0% 0 0% 0 0% 0%
20230328 21.25 21.25 20.58 20.67 -2.45% 9742.86% 0% 394512 0.0821 54.1 0.21 0% 0 0% 0 0% 0 0% 0%
20230327 21.42 21.47 20.89 21.19 0.43% 9990.48% 0% 237756 0.0504 34.75 0.21 0% 0 0% 0 0% 0 0% 0%
20230324 21.09 21.39 20.99 21.1 0.33% 9947.62% 0% 272688 0.0579 41.2 0.21 0% 0 0% 0 0% 0 0% 0%
20230323 21.13 21.42 20.98 21.03 -0.76% 9914.29% 0% 256201 0.0541 72.45 0.21 0% 0 0% 0 0% 0 0% 0%
20230322 21.08 21.41 21.02 21.19 0% 9990.48% 0% 159555 0.0339 26.7 0.21 0% 0 0% 0 0% 0 0% 0%
20230321 20.83 21.25 20.53 21.19 2.71% 9990.48% 0% 273775 0.0575 48.1 0.21 0% 0 0% 0 0% 0 0% 0%
20230320 20.5 20.86 20.12 20.63 -0.34% 9723.81% 0% 300987 0.0618 50.24 0.21 0% 0 0% 0 0% 0 0% 0%
20230317 20.88 21.28 20.69 20.7 -1.1% 9757.14% 0% 320981 0.0673 51.04 0.21 0% 0 0% 0 0% 0 0% 0%
20230316 21.36 21.37 20.85 20.93 -1.78% 9866.67% 0% 234465 0.0494 34.89 0.21 0% 0 0% 0 0% 0 0% 0%
20230315 21.15 21.56 21.15 21.31 1% 9999.99% 0% 175548 0.0376 25.24 0.21 0% 0 0% 0 0% 0 0% 0%
20230314 21.62 21.62 20.95 21.1 -2% 9947.62% 0% 407880 0.0864 55.56 0.21 0% 0 0% 0 0% 0 0% 0%
20230313 21.7 21.78 21.18 21.53 -0.55% 9999.99% 0% 231465 0.0497 32.29 0.21 0% 0 0% 0 0% 0 0% 0%
20230310 21.68 22.13 21.61 21.65 -1.14% 9740.91% 0% 396051 0.0863 55.52 0.22 0% 0 0% 0 0% 0 0% 0%
20230309 21.8 22.15 21.66 21.9 1.39% 9854.55% 0% 406586 0.0893 58.74 0.22 0% 0 0% 0 0% 0 0% 0%
20230308 21.88 21.88 20.98 21.6 1.93% 9718.18% 0% 360734 0.0776 47.8 0.22 0% 0 0% 0 0% 0 0% 0%
20230307 21.84 21.95 21.06 21.19 -3.06% 9990.48% 0% 700638 0.15 90.15 0.21 0% 0 0% 0 0% 0 0% 0%
20230306 21.65 22.86 21.65 21.86 -0.14% 9836.36% 0% 542543 0.1194 68.57 0.22 0% 0 0% 0 0% 0 0% 0%
20230303 22.24 22.4 21.81 21.89 -1% 9850% 0% 760991 0.1678 97.32 0.22 0% 0 0% 0 0% 0 0% 0%
20230302 22.15 22.72 21.85 22.11 -0.09% 9950% 0% 537621 0.1196 70.12 0.22 0% 0 0% 0 0% 0 0% 0%
20230301 22.15 22.36 21.92 22.13 -0.09% 9959.09% 0% 454593 0.1002 53.61 0.22 0% 0 0% 0 0% 0 0% 0%
20230228 22.53 22.61 21.89 22.15 -0.23% 9968.18% 0% 313950 0.0696 31.64 0.22 0% 0 0% 0 0% 0 0% 0%
20230227 22.38 22.65 22.06 22.2 -2.63% 9990.91% 0% 452184 0.1011 42.99 0.22 0% 0 0% 0 0% 0 0% 0%
20230224 22.88 22.92 22.51 22.8 0.18% 9813.04% 0% 289615 0.0657 26.94 0.23 0% 0 0% 0 0% 0 0% 0%
20230223 22.84 23.2 22.55 22.76 -0.57% 9795.65% 0% 539170 0.1228 49.7 0.23 0% 0 0% 0 0% 0 0% 0%
20230222 22.51 22.9 21.8 22.89 2.19% 9852.17% 0% 554648 0.1251 51.9 0.23 0% 0 0% 0 0% 0 0% 0%
20230221 22.1 22.63 21.9 22.4 1.77% 9999.99% 0% 1071261 0.2388 97.47 0.22 0% 0 0% 0 0% 0 0% 0%
20230220 22.21 22.36 21.57 22.01 -0.14% 9904.55% 0% 605608 0.133 56.23 0.22 0% 0 0% 0 0% 0 0% 0%
20230217 22.66 22.93 21.9 22.04 -2.61% 9918.18% 0% 606061 0.1348 57.75 0.22 0% 0 0% 0 0% 0 0% 0%
20230216 24.17 24.17 22.28 22.63 -5.67% 9739.13% 0% 1060827 0.2472 109.43 0.23 0% 0 0% 0 0% 0 0% 0%
20230215 22.55 24.14 22.23 23.99 6.57% 9895.83% 0% 1697195 0.4011 191.72 0.24 0% 0 0% 0 0% 0 0% 0%
20230214 22.01 22.97 21.95 22.51 1.31% 9999.99% 0% 903865 0.2029 117.5 0.22 0% 0 0% 0 0% 0 0% 0%
20230213 21.29 22.51 21.29 22.22 4.37% 9999.99% 0% 882709 0.1926 123.43 0.22 0% 0 0% 0 0% 0 0% 0%
20230210 21.42 21.76 21.23 21.29 -0.61% 9999.99% 0% 269473 0.0577 39.89 0.21 0% 0 0% 0 0% 0 0% 0%
20230209 21.29 21.7 20.74 21.42 2.1% 9999.99% 0% 413872 0.088 65.1 0.21 0% 0 0% 0 0% 0 0% 0%
20230208 21.11 21.4 20.8 20.98 -0.76% 9890.48% 0% 565500 0.1189 90.85 0.21 0% 0 0% 0 0% 0 0% 0%
20230207 20.76 21.36 20.6 21.14 2.08% 9966.67% 0% 572608 0.1207 97.32 0.21 0% 0 0% 0 0% 0 0% 0%
20230206 20.73 20.83 20.38 20.71 0.39% 9761.9% 0% 330600 0.0683 59.91 0.21 0% 0 0% 0 0% 0 0% 0%
20230203 20.68 20.79 20.23 20.63 -0.29% 9723.81% 0% 413415 0.0849 78.97 0.21 0% 0 0% 0 0% 0 0% 0%
20230202 20.55 20.85 20.55 20.69 0.49% 9752.38% 0% 541133 0.1121 109.95 0.21 0% 0 0% 0 0% 0 0% 0%
20230201 20.73 20.73 20.3 20.59 0.19% 9704.76% 0% 419132 0.0861 93.6 0.21 0% 0 0% 0 0% 0 0% 0%
20230131 20.32 20.7 20.16 20.55 1.13% 9999.99% 0% 432756 0.0884 99.65 0.2 0% 0 0% 0 0% 0 0% 0%
20230130 19.86 20.36 19.79 20.32 3.15% 9999.99% 0% 542024 0.1091 128.82 0.2 0% 0 0% 0 0% 0 0% 0%
20230120 19.8 20.19 19.68 19.7 -0.51% 9750% 0% 345835 0.0687 89.88 0.2 0% 0 0% 0 0% 0 0% 0%
20230119 19.14 19.8 19.14 19.8 1.9% 9800% 0% 478838 0.0939 105.75 0.2 0% 0 0% 0 0% 0 0% 0%
20230118 18.95 19.44 18.85 19.43 2.75% 9999.99% 0% 482389 0.0928 133.63 0.19 0% 0 0% 0 0% 0 0% 0%
20230117 19.19 19.19 18.72 18.91 0.05% 9852.63% 0% 224150 0.0425 67.93 0.19 0% 0 0% 0 0% 0 0% 0%
20230116 18.23 19.06 18.23 18.9 2.38% 9847.37% 0% 261678 0.0492 76.17 0.19 0% 0 0% 0 0% 0 0% 0%
20230113 18.52 18.7 18.35 18.46 -0.54% 9999.99% 0% 182201 0.0337 53.61 0.18 0% 0 0% 0 0% 0 0% 0%
20230112 18.75 18.89 18.51 18.56 -0.75% 9668.42% 0% 181144 0.0339 51.61 0.19 0% 0 0% 0 0% 0 0% 0%
20230111 18.52 19.25 18.52 18.7 -1.32% 9742.11% 0% 259942 0.0489 74.03 0.19 0% 0 0% 0 0% 0 0% 0%
20230110 18.9 19.11 18.79 18.95 -0.58% 9873.68% 0% 266293 0.0503 77.66 0.19 0% 0 0% 0 0% 0 0% 0%
20230109 19.38 19.38 18.92 19.06 0.32% 9931.58% 0% 182179 0.0349 47.46 0.19 0% 0 0% 0 0% 0 0% 0%
20230106 19 19.23 18.91 19 0.58% 9900% 0% 261804 0.05 63.52 0.19 0% 0 0% 0 0% 0 0% 0%
20230105 18.76 18.92 18.61 18.89 0.69% 9842.11% 0% 223896 0.0421 50.54 0.19 0% 0 0% 0 0% 0 0% 0%
20230104 18.89 18.92 18.57 18.76 0.21% 9773.68% 0% 207918 0.0391 45.99 0.19 0% 0 0% 0 0% 0 0% 0%
20230103 18.06 18.72 17.96 18.72 3.65% 9999.99% 0% 404130 0.0744 82.26 0.18 0% 0 0% 0 0% 0 0% 0%
20221230 18.03 18.2 17.91 18.06 0.39% 9933.33% 0% 178406 0.0322 31.32 0.18 0% 0 0% 0 0% 0 0% 0%
20221229 18.11 18.29 17.98 17.99 -1.26% 9894.44% 0% 276568 0.05 43.34 0.18 0% 0 0% 0 0% 0 0% 0%
20221228 18.41 18.48 18.07 18.22 -1.03% 9999.99% 0% 178742 0.0327 26.82 0.18 0% 0 0% 0 0% 0 0% 0%
20221227 18.25 18.45 18.12 18.41 0.99% 9999.99% 0% 182310 0.0334 26.13 0.18 0% 0 0% 0 0% 0 0% 0%
20221226 18 18.34 17.89 18.23 1.9% 9999.99% 0% 635623 0.115 86.35 0.18 0% 0 0% 0 0% 0 0% 0%
20221223 17.89 18.03 17.74 17.89 0% 9838.89% 0% 478171 0.0855 63.37 0.18 0% 0 0% 0 0% 0 0% 0%
20221222 18.08 18.1 17.73 17.89 -0.06% 9838.89% 0% 534619 0.0957 71.82 0.18 0% 0 0% 0 0% 0 0% 0%
20221221 18.18 18.26 17.8 17.9 -1.86% 9844.44% 0% 308729 0.0555 42.31 0.18 0% 0 0% 0 0% 0 0% 0%
20221220 18.21 18.45 18.04 18.24 0.16% 9999.99% 0% 429674 0.0784 59.23 0.18 0% 0 0% 0 0% 0 0% 0%
20221219 18.94 19.09 18.15 18.21 -3.91% 9484.21% 0% 672805 0.1249 93.58 0.19 0% 0 0% 0 0% 0 0% 0%
20221216 19.06 19.16 18.86 18.95 -0.63% 9873.68% 0% 398704 0.0757 55.55 0.19 0% 0 0% 0 0% 0 0% 0%
20221215 18.77 19.15 18.63 19.07 2.25% 9936.84% 0% 420468 0.0799 63.53 0.19 0% 0 0% 0 0% 0 0% 0%
20221214 18.63 18.86 18.56 18.65 0.11% 9715.79% 0% 480063 0.0897 48.7 0.19 0% 0 0% 0 0% 0 0% 0%
20221213 18.97 19 18.61 18.63 -1.64% 9705.26% 0% 407751 0.0766 64 0.19 0% 0 0% 0 0% 0 0% 0%
20221212 19.05 19.23 18.78 18.94 -1.46% 9868.42% 0% 615067 0.1165 98.08 0.19 0% 0 0% 0 0% 0 0% 0%
20221209 19.48 19.5 19.1 19.22 -0.98% 9999.99% 0% 318296 0.0613 53.59 0.19 0% 0 0% 0 0% 0 0% 0%
20221208 19.75 19.75 19.41 19.41 -1.12% 9999.99% 0% 410829 0.0801 66.13 0.19 0% 0 0% 0 0% 0 0% 0%
20221207 19.77 19.96 19.51 19.63 -0.71% 9715% 0% 377378 0.074 60.52 0.2 0% 0 0% 0 0% 0 0% 0%
20221206 20.35 20.35 19.7 19.77 -2.75% 9785% 0% 503917 0.1003 79.84 0.2 0% 0 0% 0 0% 0 0% 0%
20221205 19.86 20.38 19.72 20.33 2.78% 9999.99% 0% 908591 0.1819 140.08 0.2 0% 0 0% 0 0% 0 0% 0%
20221202 19.29 19.8 19.02 19.78 2.54% 9790% 0% 473001 0.0929 74.59 0.2 0% 0 0% 0 0% 0 0% 0%
20221201 19.4 19.49 19.08 19.29 1.42% 9999.99% 0% 359986 0.0697 55.79 0.19 0% 0 0% 0 0% 0 0% 0%
20221130 19.1 19.38 18.9 19.02 -0.58% 9910.53% 0% 339823 0.0649 51.03 0.19 0% 0 0% 0 0% 0 0% 0%
20221129 18.91 19.23 18.89 19.13 1.16% 9968.42% 0% 391282 0.0745 56.98 0.19 0% 0 0% 0 0% 0 0% 0%
20221128 19.38 19.41 18.69 18.91 -2.73% 9852.63% 0% 573014 0.1087 79.27 0.19 0% 0 0% 0 0% 0 0% 0%
20221125 20.1 20.4 19.32 19.44 -4.09% 9620% 0% 664411 0.1303 94.72 0.2 0% 0 0% 0 0% 0 0% 0%
20221124 20.17 20.61 19.77 20.27 2.06% 9999.99% 0% 468572 0.0955 68.5 0.2 0% 0 0% 0 0% 0 0% 0%
20221123 20.05 20.24 19.3 19.86 -0.85% 9830% 0% 491278 0.0969 68.22 0.2 0% 0 0% 0 0% 0 0% 0%
20221122 20.98 20.98 19.91 20.03 -3.61% 9915% 0% 669527 0.1362 97.28 0.2 0% 0 0% 0 0% 0 0% 0%
20221121 20.59 20.78 20.02 20.78 1.81% 9999.99% 0% 624088 0.1274 95 0.2 0% 0 0% 0 0% 0 0% 0%
20221118 20.55 20.83 20.36 20.41 -0.73% 9619.05% 0% 429364 0.0885 66.71 0.21 0% 0 0% 0 0% 0 0% 0%
20221117 20.6 20.88 20.15 20.56 0.29% 9999.99% 0% 446262 0.0908 68.36 0.2 0% 0 0% 0 0% 0 0% 0%
20221116 21 21.08 20.42 20.5 -2.1% 9661.9% 0% 522893 0.1084 80.38 0.21 0% 0 0% 0 0% 0 0% 0%
20221115 20.3 20.95 20 20.94 3.82% 9871.43% 0% 653603 0.135 96.34 0.21 0% 0 0% 0 0% 0 0% 0%
20221114 20.52 20.61 20.02 20.17 -1.56% 9985% 0% 485995 0.0987 68.93 0.2 0% 0 0% 0 0% 0 0% 0%
20221111 21.43 21.43 20.41 20.49 -1.73% 9657.14% 0% 620646 0.129 89.24 0.21 0% 0 0% 0 0% 0 0% 0%
20221110 21.49 21.49 20.54 20.85 -2.07% 9828.57% 0% 499657 0.1042 70.85 0.21 0% 0 0% 0 0% 0 0% 0%
20221109 21.64 21.64 21.11 21.29 -1.21% 9999.99% 0% 359645 0.0768 49.9 0.21 0% 0 0% 0 0% 0 0% 0%
20221108 21.74 21.74 21.2 21.55 -0.09% 9999.99% 0% 380479 0.0814 49.7 0.21 0% 0 0% 0 0% 0 0% 0%
20221107 21.92 22.04 21.51 21.57 -1.28% 9704.55% 0% 519865 0.113 64.65 0.22 0% 0 0% 0 0% 0 0% 0%
20221104 22.17 22.17 21.7 21.85 0.05% 9831.82% 0% 421107 0.0923 46.76 0.22 0% 0 0% 0 0% 0 0% 0%
20221103 21.46 22.15 21.1 21.84 1.53% 9827.27% 0% 561984 0.1226 63 0.22 0% 0 0% 0 0% 0 0% 0%
20221102 21.5 21.85 20.97 21.51 1.37% 9999.99% 0% 723022 0.1551 80.42 0.21 0% 0 0% 0 0% 0 0% 0%
20221101 19.79 21.27 19.79 21.22 6.31% 9999.99% 0% 803925 0.1668 90.39 0.21 0% 0 0% 0 0% 0 0% 0%
20221031 19.62 20.32 19.39 19.96 3.26% 9880% 0% 606923 0.1213 68.03 0.2 0% 0 0% 0 0% 0 0% 0%
20221028 20.3 20.71 19.22 19.33 -5.15% 9565% 0% 885004 0.1759 99.6 0.2 0% 0 0% 0 0% 0 0% 0%
20221027 21.66 21.78 20.33 20.38 -4.54% 9604.76% 0% 848107 0.1773 104.32 0.21 0% 0 0% 0 0% 0 0% 0%
20221026 21.46 21.87 20.88 21.35 0.38% 9999.99% 0% 844801 0.1809 106.52 0.21 0% 0 0% 0 0% 0 0% 0%
20221025 22.2 22.2 20.82 21.27 -1.8% 9999.99% 0% 882396 0.1882 119.13 0.21 0% 0 0% 0 0% 0 0% 0%
20221024 20.3 22.79 19.81 21.66 7.87% 9745.45% 0% 1558004 0.3397 236.49 0.22 0% 0 0% 0 0% 0 0% 0%
20221021 20.6 20.6 19.88 20.08 -0.94% 9940% 0% 331492 0.067 58.55 0.2 0% 0 0% 0 0% 0 0% 0%
20221020 20.2 20.55 19.68 20.27 -0.44% 9999.99% 0% 447272 0.09 79.77 0.2 0% 0 0% 0 0% 0 0% 0%
20221019 20.83 21.5 20.33 20.36 -2.26% 9595.24% 0% 373033 0.0767 69.46 0.21 0% 0 0% 0 0% 0 0% 0%
20221018 20.67 21.29 20.4 20.83 0.77% 9819.05% 0% 443522 0.0921 82.44 0.21 0% 0 0% 0 0% 0 0% 0%
20221017 19.98 20.75 19.94 20.67 3.82% 9999.99% 0% 421366 0.0858 79.41 0.2 0% 0 0% 0 0% 0 0% 0%
20220720 22.01 22.8 21.61 21.65 -2.3% 9740.91% 0% 1559486 0.3412 87.46 0.22 0% 0 0% 0 0% 0 0% 0%
20220719 21.9 23.12 21.88 22.16 3.75% 9972.73% 0% 2837957 0.6373 175.46 0.22 0% 0 0% 0 0% 0 0% 0%
20220718 20.58 21.66 20.4 21.36 5.33% 9999.99% 0% 1866130 0.3947 127 0.21 0% 0 0% 0 0% 0 0% 0%
20220715 20.49 20.49 19.84 20.28 -0.64% 9999.99% 0% 1095681 0.2209 78.14 0.2 0% 0 0% 0 0% 0 0% 0%
20220714 19.2 20.85 19.09 20.41 5.86% 9999.99% 0% 1259035 0.2552 94.49 0.2 0% 0 0% 0 0% 0 0% 0%
20220713 18.93 19.52 18.93 19.28 1.85% 9999.99% 0% 502916 0.0969 37.31 0.19 0% 0 0% 0 0% 0 0% 0%
20220712 19.66 19.89 18.93 18.93 -4.59% 9863.16% 0% 686498 0.1326 47.2 0.19 0% 0 0% 0 0% 0 0% 0%
20220711 19.78 20.38 19.7 19.84 -0.55% 9820% 0% 521668 0.1042 33.11 0.2 0% 0 0% 0 0% 0 0% 0%
20220708 19.8 20.85 19.79 19.95 0.55% 9875% 0% 1031899 0.2095 65.38 0.2 0% 0 0% 0 0% 0 0% 0%
20220707 19.83 20.09 19.75 19.84 0.46% 9820% 0% 634715 0.1265 40.05 0.2 0% 0 0% 0 0% 0 0% 0%
20220706 19.67 20.05 19.24 19.75 0.3% 9775% 0% 538806 0.1065 32.8 0.2 0% 0 0% 0 0% 0 0% 0%
20220705 20.34 20.48 19.28 19.69 -2.91% 9745% 0% 839471 0.1652 46.92 0.2 0% 0 0% 0 0% 0 0% 0%
20220704 20.61 20.64 20.06 20.28 -1.6% 9999.99% 0% 878241 0.1785 48.25 0.2 0% 0 0% 0 0% 0 0% 0%
20220701 21.02 21.02 20.45 20.61 -2% 9714.29% 0% 695275 0.1437 39.39 0.21 0% 0 0% 0 0% 0 0% 0%
20220630 20.58 21.03 20.45 21.03 1.74% 9914.29% 0% 908163 0.189 51.93 0.21 0% 0 0% 0 0% 0 0% 0%
20220629 21.98 21.98 20.62 20.67 -6.47% 9742.86% 0% 1907377 0.4024 114.6 0.21 0% 0 0% 0 0% 0 0% 0%
20220628 20.88 22.65 20.1 22.1 7.18% 9945.45% 0% 2540938 0.5502 168.9 0.22 0% 0 0% 0 0% 0 0% 0%
20220627 20.79 21.38 20.4 20.62 0.34% 9719.05% 0% 990287 0.205 72.41 0.21 0% 0 0% 0 0% 0 0% 0%
20220624 20.2 20.6 20.18 20.55 2.29% 9999.99% 0% 1106184 0.2262 81.33 0.2 0% 0 0% 0 0% 0 0% 0%
20220623 19.57 20.45 19.4 20.09 2.66% 9945% 0% 1249688 0.2496 91.11 0.2 0% 0 0% 0 0% 0 0% 0%
20220622 20.6 20.64 19.57 19.57 -6% 9685% 0% 1695744 0.3394 129.06 0.2 0% 0 0% 0 0% 0 0% 0%
20220621 19.59 20.87 19.34 20.82 6.17% 9999.99% 0% 1873526 0.379 148.34 0.2 0% 0 0% 0 0% 0 0% 0%
20220620 19.88 19.95 19.56 19.61 -0.46% 9705% 0% 832323 0.1642 62.48 0.2 0% 0 0% 0 0% 0 0% 0%
20220617 19.39 19.79 19.26 19.7 0.66% 9750% 0% 768707 0.1509 48.68 0.2 0% 0 0% 0 0% 0 0% 0%
20220616 19.15 19.92 19.04 19.57 1.87% 9685% 0% 627092 0.1225 35.43 0.2 0% 0 0% 0 0% 0 0% 0%
20220615 19.5 19.78 19.01 19.21 -1.59% 9999.99% 0% 831985 0.1616 45.75 0.19 0% 0 0% 0 0% 0 0% 0%
20220614 19.61 19.61 18.77 19.52 -1.11% 9999.99% 0% 788876 0.1513 43.75 0.19 0% 0 0% 0 0% 0 0% 0%
20220613 19.5 20.15 19.21 19.74 0.1% 9770% 0% 891619 0.1765 52.86 0.2 0% 0 0% 0 0% 0 0% 0%
20220610 19.3 19.79 19.04 19.72 1.39% 9999.99% 0% 949834 0.1851 57.49 0.19 0% 0 0% 0 0% 0 0% 0%
20220609 20.01 20.02 19.25 19.45 -3.33% 9625% 0% 855601 0.1671 54.52 0.2 0% 0 0% 0 0% 0 0% 0%
20220608 20.3 20.72 19.73 20.12 -1.85% 9960% 0% 1401579 0.2843 96.94 0.2 0% 0 0% 0 0% 0 0% 0%
20220607 21.35 21.4 20.22 20.5 -5.09% 9661.9% 0% 2046804 0.4221 153.18 0.21 0% 0 0% 0 0% 0 0% 0%
20220606 20.9 21.89 20.5 21.6 4.1% 9999.99% 0% 2933416 0.6221 256.09 0.21 0% 0 0% 0 0% 0 0% 0%
20220602 19.1 20.94 18.77 20.75 9.21% 9999.99% 0% 2478358 0.4961 265.15 0.2 0% 0 0% 0 0% 0 0% 0%
20220601 17.93 19.2 17.81 19 6.03% 9900% 0% 1140832 0.2142 146.75 0.19 0% 0 0% 0 0% 0 0% 0%
20220531 17.45 18.06 17.36 17.92 2.69% 9855.56% 0% 534735 0.0953 71.38 0.18 0% 0 0% 0 0% 0 0% 0%
20220530 17.48 17.66 17.11 17.45 0.87% 9999.99% 0% 336834 0.0586 45.19 0.17 0% 0 0% 0 0% 0 0% 0%
20220527 18.2 18.2 17.21 17.3 -2.32% 9511.11% 0% 411453 0.0721 55.07 0.18 0% 0 0% 0 0% 0 0% 0%
20220526 17.9 18.05 17.58 17.97 0.79% 9883.33% 0% 211691 0.0378 28.99 0.18 0% 0 0% 0 0% 0 0% 0%
20220525 17.72 18.02 17.5 17.83 0.73% 9805.56% 0% 293187 0.0519 39.3 0.18 0% 0 0% 0 0% 0 0% 0%
20220524 18.26 18.55 17.7 17.7 -3.07% 9733.33% 0% 608193 0.1107 78.75 0.18 0% 0 0% 0 0% 0 0% 0%
20220523 17.8 18.37 17.8 18.26 2.01% 9999.99% 0% 528487 0.0958 70.82 0.18 0% 0 0% 0 0% 0 0% 0%
20220520 17.93 17.96 17.65 17.9 1.13% 9844.44% 0% 450725 0.0803 63.84 0.18 0% 0 0% 0 0% 0 0% 0%
20220519 17.5 17.82 17.39 17.7 0.4% 9733.33% 0% 338248 0.0599 51.24 0.18 0% 0 0% 0 0% 0 0% 0%
20220518 17.51 18.05 17.51 17.63 0.23% 9694.44% 0% 418137 0.0745 66.3 0.18 0% 0 0% 0 0% 0 0% 0%
20220517 17.6 17.68 17.3 17.59 -0.06% 9999.99% 0% 309198 0.054 48.32 0.17 0% 0 0% 0 0% 0 0% 0%
20220516 17.9 17.93 17.55 17.6 0% 9677.78% 0% 241492 0.0428 39.38 0.18 0% 0 0% 0 0% 0 0% 0%
20220513 17.75 17.93 17.56 17.6 -0.11% 9677.78% 0% 249373 0.0441 40.27 0.18 0% 0 0% 0 0% 0 0% 0%
20220512 17.65 17.95 17.54 17.62 -0.17% 9688.89% 0% 306976 0.0545 48.06 0.18 0% 0 0% 0 0% 0 0% 0%
20220511 17.63 18.3 17.6 17.65 -0.11% 9705.56% 0% 514249 0.093 81.11 0.18 0% 0 0% 0 0% 0 0% 0%
20220510 17.41 18.16 17.1 17.67 1.49% 9716.67% 0% 292008 0.0515 49.85 0.18 0% 0 0% 0 0% 0 0% 0%
20220509 17.25 17.65 17.2 17.41 0.23% 9999.99% 0% 139616 0.0243 24.46 0.17 0% 0 0% 0 0% 0 0% 0%
20220506 17.01 17.41 16.88 17.37 -0.52% 9999.99% 0% 153683 0.0264 25.51 0.17 0% 0 0% 0 0% 0 0% 0%
20220505 17.2 17.84 17.2 17.46 0.92% 9600% 0% 279110 0.0489 44.38 0.18 0% 0 0% 0 0% 0 0% 0%
20220429 16.38 17.46 16.24 17.3 5.62% 9999.99% 0% 348635 0.0587 54.41 0.17 0% 0 0% 0 0% 0 0% 0%
20220428 16.62 16.82 16.11 16.38 -1.62% 9999.99% 0% 173781 0.0284 26.84 0.16 0% 0 0% 0 0% 0 0% 0%
20220427 16.11 16.87 15.54 16.65 2.08% 9999.99% 0% 338817 0.0546 52.33 0.16 0% 0 0% 0 0% 0 0% 0%
20220426 17.7 17.7 16.3 16.31 -6.85% 9494.12% 0% 356712 0.0605 61.49 0.17 0% 0 0% 0 0% 0 0% 0%
20220425 18.86 18.86 17.31 17.51 -8.42% 9627.78% 0% 360398 0.0652 71.62 0.18 0% 0 0% 0 0% 0 0% 0%
20220422 19.51 19.54 19.01 19.12 -2% 9963.16% 0% 135137 0.0261 29.1 0.19 0% 0 0% 0 0% 0 0% 0%
20220421 20.07 20.17 19.5 19.51 -3.89% 9655% 0% 145690 0.0288 31.32 0.2 0% 0 0% 0 0% 0 0% 0%
20220420 20.27 20.45 20.01 20.3 0.15% 9999.99% 0% 157032 0.0318 33.83 0.2 0% 0 0% 0 0% 0 0% 0%
20220419 20.03 20.35 19.95 20.27 1.6% 9999.99% 0% 203781 0.0411 45.28 0.2 0% 0 0% 0 0% 0 0% 0%
20220418 19.54 20.25 19.5 19.95 0.91% 9875% 0% 139810 0.0279 32.42 0.2 0% 0 0% 0 0% 0 0% 0%
20220415 20.06 20.08 19.62 19.77 -1.59% 9785% 0% 152364 0.0302 34.04 0.2 0% 0 0% 0 0% 0 0% 0%
20220414 20.56 20.56 20.08 20.09 0.45% 9945% 0% 93840 0.019 20.91 0.2 0% 0 0% 0 0% 0 0% 0%
20220413 20.4 20.4 19.9 20 -2.15% 9900% 0% 105774 0.0213 22.38 0.2 0% 0 0% 0 0% 0 0% 0%
20220412 20 20.73 19.87 20.44 1.89% 9999.99% 0% 178112 0.036 37.27 0.2 0% 0 0% 0 0% 0 0% 0%
20220411 20.45 20.55 20.02 20.06 -2.81% 9930% 0% 243442 0.0493 50.03 0.2 0% 0 0% 0 0% 0 0% 0%
20220408 21.09 21.11 20.5 20.64 -2.09% 9728.57% 0% 210294 0.0437 45.14 0.21 0% 0 0% 0 0% 0 0% 0%
20220407 21.7 21.76 21.08 21.08 -3.66% 9938.1% 0% 217693 0.0465 46.54 0.21 0% 0 0% 0 0% 0 0% 0%
20220401 21.52 21.56 21.28 21.43 -0.42% 9999.99% 0% 222550 0.0476 47.07 0.21 0% 0 0% 0 0% 0 0% 0%
20220331 21.45 21.75 21.26 21.52 0.33% 9681.82% 0% 192573 0.0415 38.06 0.22 0% 0 0% 0 0% 0 0% 0%
20220330 21.57 21.57 21.04 21.45 0.75% 9999.99% 0% 263928 0.0564 43.18 0.21 0% 0 0% 0 0% 0 0% 0%
20220329 21.32 22.65 21.25 21.29 -1.98% 9577.27% 0% 254478 0.0552 40.55 0.22 0% 0 0% 0 0% 0 0% 0%
20220328 21.5 21.89 21.32 21.72 -0.46% 9772.73% 0% 146825 0.0317 22.27 0.22 0% 0 0% 0 0% 0 0% 0%
20220325 22.03 22.45 21.8 21.82 -0.91% 9818.18% 0% 194793 0.043 29.03 0.22 0% 0 0% 0 0% 0 0% 0%
20220324 22.3 22.3 21.8 22.02 -2.48% 9909.09% 0% 221756 0.0489 31.15 0.22 0% 0 0% 0 0% 0 0% 0%
20220323 22.47 22.77 22.37 22.58 0.49% 9717.39% 0% 185798 0.0419 24.72 0.23 0% 0 0% 0 0% 0 0% 0%
20220322 22.6 22.67 22.25 22.47 -0.79% 9669.57% 0% 226841 0.0511 27.64 0.23 0% 0 0% 0 0% 0 0% 0%
20220321 22.5 22.89 22.3 22.65 -0.13% 9747.83% 0% 300653 0.0679 36.21 0.23 0% 0 0% 0 0% 0 0% 0%
20220318 22.22 22.8 22.22 22.68 0.44% 9760.87% 0% 468039 0.1055 56.28 0.23 0% 0 0% 0 0% 0 0% 0%
20220317 21.85 22.87 21.66 22.58 5.56% 9999.99% 0% 819975 0.1841 99.41 0.22 0% 0 0% 0 0% 0 0% 0%
20220316 21.25 21.71 20.5 21.39 3.23% 9999.99% 0% 345328 0.0731 44.12 0.21 0% 0 0% 0 0% 0 0% 0%
20220315 21.94 21.94 20.72 20.72 -6.2% 9766.67% 0% 517083 0.1105 67.27 0.21 0% 0 0% 0 0% 0 0% 0%
20220311 22.89 23.13 22.02 22.99 0.57% 9999.99% 0% 362094 0.0811 49.57 0.22 0% 0 0% 0 0% 0 0% 0%
20220310 23.69 23.8 22.84 22.86 0.66% 9839.13% 0% 349719 0.081 50.31 0.23 0% 0 0% 0 0% 0 0% 0%
20220309 23.41 23.63 22.1 22.71 -2.28% 9773.91% 0% 598374 0.1367 80.59 0.23 0% 0 0% 0 0% 0 0% 0%
20220308 24.59 24.96 23.15 23.24 -5.72% 9583.33% 0% 682815 0.1623 98.18 0.24 0% 0 0% 0 0% 0 0% 0%
20220307 25.48 25.5 24.46 24.65 -1.44% 9760% 0% 280938 0.0693 44.08 0.25 0% 0 0% 0 0% 0 0% 0%
20220304 24.55 25.2 24.55 25.01 0.04% 9904% 0% 284303 0.0711 46.83 0.25 0% 0 0% 0 0% 0 0% 0%
20220303 25.45 25.45 24.88 25 -1.38% 9900% 0% 316989 0.0796 53.68 0.25 0% 0 0% 0 0% 0 0% 0%
20220302 25.02 25.42 24.8 25.35 0.68% 9999.99% 0% 176574 0.0446 29.18 0.25 0% 0 0% 0 0% 0 0% 0%
20220301 24.84 25.4 24.74 25.18 1.37% 9972% 0% 244319 0.0614 39.72 0.25 0% 0 0% 0 0% 0 0% 0%
20220228 25.2 25.39 24.5 24.84 -2.01% 9836% 0% 369841 0.0919 60.41 0.25 0% 0 0% 0 0% 0 0% 0%
20220225 25.3 25.65 25.2 25.35 1% 9999.99% 0% 297442 0.0757 52.83 0.25 0% 0 0% 0 0% 0 0% 0%
20220224 25.7 26.18 24.71 25.1 -2.71% 9940% 0% 700120 0.1782 121.95 0.25 0% 0 0% 0 0% 0 0% 0%
20220223 25 25.94 25 25.8 2.54% 9823.08% 0% 425630 0.1091 78.78 0.26 0% 0 0% 0 0% 0 0% 0%
20220222 25.57 25.74 24.9 25.16 -2.25% 9964% 0% 366774 0.0922 69.27 0.25 0% 0 0% 0 0% 0 0% 0%
20220221 25.43 25.77 25.31 25.74 1.1% 9800% 0% 238983 0.0612 38.48 0.26 0% 0 0% 0 0% 0 0% 0%
20220218 25.58 25.58 25.08 25.46 -0.47% 9999.99% 0% 230382 0.0584 27.71 0.25 0% 0 0% 0 0% 0 0% 0%
20220217 25.5 25.93 25.29 25.58 0.31% 9738.46% 0% 507290 0.1303 52.2 0.26 0% 0 0% 0 0% 0 0% 0%
20220216 25.01 25.6 24.98 25.5 2.08% 9999.99% 0% 333803 0.0847 29.56 0.25 0% 0 0% 0 0% 0 0% 0%
20220215 24.94 25 24.51 24.98 0.16% 9892% 0% 304954 0.0756 21.05 0.25 0% 0 0% 0 0% 0 0% 0%
20220214 24.61 25.14 24.6 24.94 0.16% 9876% 0% 240144 0.0599 14.5 0.25 0% 0 0% 0 0% 0 0% 0%
20220211 25.65 25.65 24.8 24.9 -2.92% 9860% 0% 500714 0.1256 26.51 0.25 0% 0 0% 0 0% 0 0% 0%
20220210 26.19 26.19 25.58 25.65 -1.57% 9765.38% 0% 441589 0.1138 19.84 0.26 0% 0 0% 0 0% 0 0% 0%
20220209 25.85 26.08 25.6 26.06 1.05% 9923.08% 0% 360217 0.0933 12.17 0.26 0% 0 0% 0 0% 0 0% 0%
20211203 30.05 31.27 30.05 30.83 2.73% 9845.16% 0% 1156858 0.3556 41.82 0.31 0% 0 0% 0 0% 0 0% 0%
20211202 32.6 32.6 30.01 30.01 -6.19% 9580.65% 0% 1766241 0.544 63.72 0.31 0% 0 0% 0 0% 0 0% 0%
20211201 31.94 32.63 31.78 31.99 -1.05% 9896.88% 0% 1222650 0.3913 48.09 0.32 0% 0 0% 0 0% 0 0% 0%
20211130 33.58 33.6 32.23 32.33 -3.06% 9696.97% 0% 1486358 0.4868 60.84 0.33 0% 0 0% 0 0% 0 0% 0%
20211129 31.51 33.8 31.51 33.35 2.9% 9999.99% 0% 2106787 0.7 89.56 0.33 0% 0 0% 0 0% 0 0% 0%
20211126 33.47 33.93 32.09 32.41 -3.22% 9721.21% 0% 1787067 0.5877 78.92 0.33 0% 0 0% 0 0% 0 0% 0%
20211125 33.83 34.39 33.16 33.49 -2.02% 9750% 0% 1722469 0.5797 82.86 0.34 0% 0 0% 0 0% 0 0% 0%
20211124 34.9 35.19 33.33 34.18 -2.81% 9952.94% 0% 3189443 1.0965 168.03 0.34 0% 0 0% 0 0% 0 0% 0%
20211123 33.26 39.75 33.26 35.17 5.9% 9405.41% 0% 5564029 2.0408 366.66 0.37 0% 0 0% 0 0% 0 0% 0%
20211122 30.78 33.5 30.26 33.21 9.82% 9999.99% 0% 2735504 0.8846 241.36 0.32 0% 0 0% 0 0% 0 0% 0%
20211119 29.82 31.49 29.63 30.24 1.31% 9654.84% 0% 1297256 0.3968 139.76 0.31 0% 0 0% 0 0% 0 0% 0%
20211118 29.89 30.2 29.62 29.85 -0.63% 9850% 0% 602180 0.1798 69.34 0.3 0% 0 0% 0 0% 0 0% 0%
20211117 29.19 30.16 28.88 30.04 3.55% 9913.33% 0% 1037286 0.3079 115.87 0.3 0% 0 0% 0 0% 0 0% 0%
20211116 29.68 29.79 28.38 29.01 -1.29% 9903.45% 0% 1065774 0.3074 122.53 0.29 0% 0 0% 0 0% 0 0% 0%
20211115 28.51 29.59 28.5 29.39 3.52% 9999.99% 0% 1346338 0.3924 166.58 0.29 0% 0 0% 0 0% 0 0% 0%
20211112 27.9 28.39 27.58 28.39 1.79% 9999.99% 0% 610205 0.171 79.76 0.28 0% 0 0% 0 0% 0 0% 0%
20211111 27.64 28.08 27.38 27.89 1.9% 9860.71% 0% 614332 0.1708 75.97 0.28 0% 0 0% 0 0% 0 0% 0%
20211110 27.05 27.65 26.78 27.37 0.63% 9999.99% 0% 633099 0.1721 75 0.27 0% 0 0% 0 0% 0 0% 0%
20211109 26.78 27.3 26.48 27.2 2.26% 9974.07% 0% 508996 0.1373 59.55 0.27 0% 0 0% 0 0% 0 0% 0%
20211108 26.5 27 26.37 26.6 0.38% 9751.85% 0% 345463 0.0918 39.62 0.27 0% 0 0% 0 0% 0 0% 0%
20211105 26.98 27.12 26.5 26.5 -0.79% 9714.81% 0% 581346 0.1556 65.52 0.27 0% 0 0% 0 0% 0 0% 0%
20211104 26.1 26.92 25.76 26.71 2.97% 9999.99% 0% 829830 0.2191 93.09 0.26 0% 0 0% 0 0% 0 0% 0%
20211103 25.72 26.1 25.2 25.94 1.93% 9876.92% 0% 463485 0.1189 51.74 0.26 0% 0 0% 0 0% 0 0% 0%
20211102 25.39 25.93 25.02 25.45 0.79% 9688.46% 0% 614709 0.1569 67.78 0.26 0% 0 0% 0 0% 0 0% 0%
20211101 25.89 25.89 24.6 25.25 0.72% 9999.99% 0% 527145 0.1323 58.2 0.25 0% 0 0% 0 0% 0 0% 0%
20211029 23.9 25.15 23.85 25.07 5.12% 9928% 0% 849125 0.2096 95.95 0.25 0% 0 0% 0 0% 0 0% 0%
20211028 24.95 24.95 23.77 23.85 -4.41% 9837.5% 0% 447507 0.1081 53.72 0.24 0% 0 0% 0 0% 0 0% 0%
20211027 25.41 25.76 24.6 24.95 -3.11% 9880% 0% 376835 0.0942 48.83 0.25 0% 0 0% 0 0% 0 0% 0%
20211026 25.93 26.08 25.5 25.75 0.39% 9803.85% 0% 297205 0.0766 40.14 0.26 0% 0 0% 0 0% 0 0% 0%
20211025 25.69 25.81 25.33 25.65 0.94% 9765.38% 0% 271871 0.0696 37.88 0.26 0% 0 0% 0 0% 0 0% 0%
20211022 26.1 26.29 25.31 25.41 -2.64% 9673.08% 0% 437067 0.1124 62.08 0.26 0% 0 0% 0 0% 0 0% 0%
20211021 27 27.14 25.81 26.1 -3.33% 9938.46% 0% 547376 0.144 80.23 0.26 0% 0 0% 0 0% 0 0% 0%
20211020 26.51 27.15 26.38 27 1.85% 9900% 0% 459040 0.1228 69.89 0.27 0% 0 0% 0 0% 0 0% 0%
20211019 26.6 26.79 26.43 26.51 -0.11% 9718.52% 0% 397715 0.1057 59.55 0.27 0% 0 0% 0 0% 0 0% 0%
20211018 26.8 27.19 26.47 26.54 -1.52% 9729.63% 0% 406032 0.1085 61.86 0.27 0% 0 0% 0 0% 0 0% 0%
20211015 27.55 27.61 26.88 26.95 -1.1% 9881.48% 0% 319203 0.0865 47.37 0.27 0% 0 0% 0 0% 0 0% 0%
20211014 27.01 27.58 26.88 27.25 1.04% 9992.59% 0% 370706 0.1012 51.57 0.27 0% 0 0% 0 0% 0 0% 0%
20211013 27.85 27.85 26.7 26.97 -1.03% 9888.89% 0% 442494 0.1194 62.15 0.27 0% 0 0% 0 0% 0 0% 0%
20211012 27.93 28.3 26.91 27.25 -2.64% 9992.59% 0% 351092 0.0961 50.22 0.27 0% 0 0% 0 0% 0 0% 0%
20211011 28 28.3 27.63 27.99 0.29% 9896.43% 0% 306199 0.0855 43.12 0.28 0% 0 0% 0 0% 0 0% 0%
20211008 28.44 28.44 27.6 27.91 0.04% 9867.86% 0% 388031 0.1086 51.97 0.28 0% 0 0% 0 0% 0 0% 0%
20210930 27.79 28.45 27.28 27.9 1.68% 9864.29% 0% 446128 0.124 54.15 0.28 0% 0 0% 0 0% 0 0% 0%
20210929 28.2 28.85 27.2 27.44 -3.89% 9700% 0% 570634 0.1577 66.5 0.28 0% 0 0% 0 0% 0 0% 0%
20210928 28.61 28.64 28.04 28.55 1.96% 9999.99% 0% 329387 0.0935 39 0.28 0% 0 0% 0 0% 0 0% 0%
20210927 27.98 29.09 27.8 28 0.32% 9900% 0% 428895 0.121 48.26 0.28 0% 0 0% 0 0% 0 0% 0%
20210924 28.97 28.97 27.84 27.91 -3.89% 9867.86% 0% 655717 0.1852 71.09 0.28 0% 0 0% 0 0% 0 0% 0%
20210923 28.9 29.32 28.65 29.04 1.11% 9913.79% 0% 366459 0.1062 39.79 0.29 0% 0 0% 0 0% 0 0% 0%
20210922 28.98 29.11 28.3 28.72 -0.76% 9803.45% 0% 524209 0.1506 51.09 0.29 0% 0 0% 0 0% 0 0% 0%
20210917 29.22 29.6 28.58 28.94 -1.5% 9879.31% 0% 552695 0.1602 47.16 0.29 0% 0 0% 0 0% 0 0% 0%
20210916 30.42 30.54 29.34 29.38 -3.26% 9693.33% 0% 697258 0.208 55.51 0.3 0% 0 0% 0 0% 0 0% 0%
20210915 29.9 30.74 29.3 30.37 1.13% 9999.99% 0% 1002237 0.3019 72.31 0.3 0% 0 0% 0 0% 0 0% 0%
20210914 30.02 30.69 29.74 30.03 0.43% 9910% 0% 642544 0.1934 43.11 0.3 0% 0 0% 0 0% 0 0% 0%
20210913 31.08 31.08 29.8 29.9 -2.13% 9866.67% 0% 569163 0.1708 35.61 0.3 0% 0 0% 0 0% 0 0% 0%
20210910 30.85 31.16 30.22 30.55 -0.16% 9754.84% 0% 621755 0.1908 39.06 0.31 0% 0 0% 0 0% 0 0% 0%
20210909 32.32 32.34 30.57 30.6 -4.43% 9770.97% 0% 913454 0.2836 55.09 0.31 0% 0 0% 0 0% 0 0% 0%
20210908 32.9 33.05 31.8 32.02 -3.35% 9906.25% 0% 757871 0.2444 46.91 0.32 0% 0 0% 0 0% 0 0% 0%
20210907 33.52 33.58 32.61 33.13 -1.92% 9939.39% 0% 1116149 0.3693 73.17 0.33 0% 0 0% 0 0% 0 0% 0%
20210906 31.5 33.95 31.05 33.78 7.65% 9999.99% 0% 1725638 0.5649 116 0.33 0% 0 0% 0 0% 0 0% 0%
20210729 26.8 28.37 26.8 28.01 4.75% 9903.57% 0% 1636304 0.4546 100.04 0.28 0% 0 0% 0 0% 0 0% 0%
20210728 29.09 29.09 26.46 26.74 -8.67% 9450% 0% 2251820 0.6233 143.37 0.28 0% 0 0% 0 0% 0 0% 0%
20210727 29.8 30.62 29.26 29.28 -2.07% 9660% 0% 1954852 0.584 147.57 0.3 0% 0 0% 0 0% 0 0% 0%
20210726 28.95 30.3 28.74 29.9 2.96% 9866.67% 0% 1602794 0.473 125.99 0.3 0% 0 0% 0 0% 0 0% 0%
20210723 29.39 29.8 28.59 29.04 -1.26% 9913.79% 0% 943219 0.2728 70.83 0.29 0% 0 0% 0 0% 0 0% 0%
20210722 28.84 29.55 28.5 29.41 2.83% 9999.99% 0% 1491614 0.4351 102.71 0.29 0% 0 0% 0 0% 0 0% 0%
20210721 27.44 28.66 27.42 28.6 4.27% 9999.99% 0% 1111525 0.3131 76.38 0.28 0% 0 0% 0 0% 0 0% 0%
20210720 27.3 27.53 27.04 27.43 0.48% 9999.99% 0% 456770 0.1247 28.97 0.27 0% 0 0% 0 0% 0 0% 0%
20210719 27.93 28.25 27.25 27.3 -2.5% 9999.99% 0% 660822 0.1815 41.22 0.27 0% 0 0% 0 0% 0 0% 0%
20210716 27.91 28.39 27.86 28 -0.57% 9900% 0% 875057 0.2459 55.4 0.28 0% 0 0% 0 0% 0 0% 0%
20210715 28.1 28.55 27.7 28.16 -0.11% 9957.14% 0% 1030477 0.2891 66.2 0.28 0% 0 0% 0 0% 0 0% 0%
20210714 28.5 28.85 28.17 28.19 -1.33% 9967.86% 0% 870384 0.2473 58.37 0.28 0% 0 0% 0 0% 0 0% 0%
20210713 29.17 29.21 28.15 28.57 -1.48% 9999.99% 0% 1466227 0.4174 99.68 0.28 0% 0 0% 0 0% 0 0% 0%
20210712 29.55 30.52 28.92 29 -1.06% 9566.67% 0% 2010867 0.5953 150.12 0.3 0% 0 0% 0 0% 0 0% 0%
20210709 28.24 29.49 28.05 29.31 3.94% 9999.99% 0% 2331051 0.6716 188.73 0.29 0% 0 0% 0 0% 0 0% 0%
20210708 28.19 28.6 27.78 28.2 -0.67% 9971.43% 0% 1134972 0.318 103.05 0.28 0% 0 0% 0 0% 0 0% 0%
20210707 27.55 28.97 27.13 28.39 3.09% 9999.99% 0% 1928568 0.5423 180.78 0.28 0% 0 0% 0 0% 0 0% 0%
20210706 27.31 27.65 27.01 27.54 0.69% 9999.99% 0% 719164 0.1965 72.29 0.27 0% 0 0% 0 0% 0 0% 0%
20210705 26.38 27.68 26.35 27.35 3.72% 9999.99% 0% 805350 0.2169 76.48 0.27 0% 0 0% 0 0% 0 0% 0%
20210702 26.72 26.72 26.18 26.37 -1.57% 9999.99% 0% 658315 0.1739 61.71 0.26 0% 0 0% 0 0% 0 0% 0%
20210701 27.03 27.31 26.78 26.79 -1.25% 9822.22% 0% 670516 0.1814 64.13 0.27 0% 0 0% 0 0% 0 0% 0%
20210630 26.85 27.53 26.81 27.33 1.79% 9999.99% 0% 638726 0.1741 60.49 0.27 0% 0 0% 0 0% 0 0% 0%
20210629 27.55 27.67 26.76 26.85 -2.51% 9844.44% 0% 689929 0.1875 62.64 0.27 0% 0 0% 0 0% 0 0% 0%
20210628 27.54 27.78 27.25 27.54 0.58% 9999.99% 0% 718677 0.1973 66.3 0.27 0% 0 0% 0 0% 0 0% 0%
20210625 27.85 28.05 27.05 27.38 -1.33% 9999.99% 0% 742754 0.2032 66.76 0.27 0% 0 0% 0 0% 0 0% 0%
20210624 28.22 28.59 27.65 27.75 -1.67% 9810.71% 0% 861735 0.2407 73.52 0.28 0% 0 0% 0 0% 0 0% 0%
20210623 27.95 28.5 27.56 28.22 1% 9978.57% 0% 991450 0.2793 86.86 0.28 0% 0 0% 0 0% 0 0% 0%
20210622 27.33 28.22 27.21 27.94 2.12% 9878.57% 0% 1200712 0.3327 100.81 0.28 0% 0 0% 0 0% 0 0% 0%
20210621 27.15 27.5 27.02 27.36 0.22% 9999.99% 0% 703898 0.1924 54.11 0.27 0% 0 0% 0 0% 0 0% 0%
20210618 27.34 27.48 26.92 27.3 1.11% 9999.99% 0% 738764 0.2008 50.98 0.27 0% 0 0% 0 0% 0 0% 0%
20210617 27.5 27.55 26.72 27 -0.41% 9900% 0% 882659 0.2384 53.98 0.27 0% 0 0% 0 0% 0 0% 0%
20210616 28.3 28.69 27.01 27.11 -3.87% 9582.14% 0% 1165695 0.325 58.34 0.28 0% 0 0% 0 0% 0 0% 0%
20210615 27.85 28.35 27.85 28.2 1.15% 9971.43% 0% 677266 0.1908 33.02 0.28 0% 0 0% 0 0% 0 0% 0%
20210611 28.78 29.11 27.88 27.88 -3.33% 9857.14% 0% 903209 0.2562 42.82 0.28 0% 0 0% 0 0% 0 0% 0%
20210610 28.41 29.15 28.3 28.84 1.55% 9844.83% 0% 1414311 0.4063 67.1 0.29 0% 0 0% 0 0% 0 0% 0%
20210609 27.91 28.46 27.91 28.4 1.36% 9999.99% 0% 724624 0.2043 33.65 0.28 0% 0 0% 0 0% 0 0% 0%
20210608 28.57 28.9 27.9 28.02 -1.93% 9907.14% 0% 1331270 0.376 59.72 0.28 0% 0 0% 0 0% 0 0% 0%
20210607 29.31 29.78 28.54 28.57 -4.38% 9751.72% 0% 2094398 0.6041 94.99 0.29 0% 0 0% 0 0% 0 0% 0%
20210604 29.6 30.8 29 29.88 1.74% 9860% 0% 2014378 0.6012 100.1 0.3 0% 0 0% 0 0% 0 0% 0%
20210603 29.5 29.99 28.61 29.37 -2.13% 9999.99% 0% 2266413 0.6663 117.19 0.29 0% 0 0% 0 0% 0 0% 0%
20210602 28 31.31 27.91 30.01 6.91% 9903.33% 0% 4548072 1.3577 257.27 0.3 0% 0 0% 0 0% 0 0% 0%
20210601 27.4 28.38 27.15 28.07 2.45% 9925% 0% 1769975 0.491 114.57 0.28 0% 0 0% 0 0% 0 0% 0%
20210531 26.5 27.43 26.43 27.4 2.47% 9999.99% 0% 1343932 0.3611 82.02 0.27 0% 0 0% 0 0% 0 0% 0%
20210528 27.5 27.6 26.73 26.74 -2.52% 9803.7% 0% 1237888 0.3354 76.32 0.27 0% 0 0% 0 0% 0 0% 0%
20210527 26.91 27.88 26.8 27.43 1.82% 9999.99% 0% 1560692 0.4265 94.16 0.27 0% 0 0% 0 0% 0 0% 0%
20210526 26.56 27.11 26.5 26.94 0.52% 9877.78% 0% 1185360 0.3186 68.99 0.27 0% 0 0% 0 0% 0 0% 0%
20210525 27.5 27.6 26.6 26.8 1.55% 9825.93% 0% 1510178 0.4079 85.15 0.27 0% 0 0% 0 0% 0 0% 0%
20210524 26.31 26.5 26 26.39 0.3% 9999.99% 0% 937058 0.2463 47.68 0.26 0% 0 0% 0 0% 0 0% 0%
20210521 26.83 26.91 26.25 26.31 -0.94% 9999.99% 0% 988418 0.2618 44.96 0.26 0% 0 0% 0 0% 0 0% 0%
20210520 26.48 27.18 26.48 26.56 0% 9737.04% 0% 1008274 0.2694 40.85 0.27 0% 0 0% 0 0% 0 0% 0%
20210519 27 27.14 26.41 26.56 -1.63% 9737.04% 0% 1468241 0.3913 50.15 0.27 0% 0 0% 0 0% 0 0% 0%
20210518 26.59 27.93 26.46 27 2.23% 9900% 0% 2361306 0.6444 59.71 0.27 0% 0 0% 0 0% 0 0% 0%
20210517 26.66 26.85 26.25 26.41 -1.34% 9999.99% 0% 1461522 0.3864 24.64 0.26 0% 0 0% 0 0% 0 0% 0%
20210514 26.8 27.06 26.58 26.77 0.11% 9814.81% 0% 1796986 0.4809 28.2 0.27 0% 0 0% 0 0% 0 0% 0%
20210513 27.5 28.14 26.5 26.74 -3.12% 9803.7% 0% 2023994 0.5547 29.77 0.27 0% 0 0% 0 0% 0 0% 0%
20210512 28.93 29.29 27.38 27.6 -2.47% 9757.14% 0% 2161912 0.6027 29.1 0.28 0% 0 0% 0 0% 0 0% 0%
20210511 27.05 28.8 27 28.3 3.47% 9999.99% 0% 2909180 0.8097 34.81 0.28 0% 0 0% 0 0% 0 0% 0%
20210510 28.07 28.38 26.81 27.35 -4.04% 9999.99% 0% 3318262 0.9098 34.52 0.27 0% 0 0% 0 0% 0 0% 0%
20210507 28.66 30.11 27.9 28.5 0.14% 9727.59% 0% 3626468 1.046 34.08 0.29 0% 0 0% 0 0% 0 0% 0%
20210506 29.1 29.57 28 28.46 -5.61% 9713.79% 0% 5033512 1.4432 38.5 0.29 0% 0 0% 0 0% 0 0% 0%
20210430 35 37.67 29.89 30.15 -15.83% 9036.36% 0% 10116168 3.3559 68.81 0.33 0% 0 0% 0 0% 0 0% 0%
20210429 40.13 42.08 35.67 35.82 124.58% 9326.32% 0% 14601150 5.5039 86.32 0.38 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