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. 688418
    4. 返回上一页 刷新
股票代码（例：sh688418）       557条   (进入股票专站) 股票成本分析
相关股票: 中国移动  中国电信  中兴通讯  中国联通  中际旭创  中天科技  亿联网络  润泽科技  天孚通信  亨通光电  新易盛  中瓷电子  光迅科技  锐捷网络  长飞光纤  信科移动  烽火通信  光环新网  华测导航  东方通信  广和通  剑桥科技  威胜信息  普天科技  联特科技  梦网科技  移远通信  光库科技  星网锐捷  海能达  国盾量子  润建股份  太辰光  中贝通信  数据港  博创科技  共进股份  奥飞数据  菲菱科思  永鼎股份  ST国安  兆龙互连  大唐电信  
相关股吧: 600941股吧 601728股吧 000063股吧 600050股吧 300308股吧 600522股吧 300628股吧 300442股吧 300394股吧 600487股吧 300502股吧 003031股吧 002281股吧 301165股吧 601869股吧 688387股吧 600498股吧 300383股吧 300627股吧 600776股吧 300638股吧 603083股吧 688100股吧 002544股吧 301205股吧 002123股吧 603236股吧 300620股吧 002396股吧 002583股吧 688027股吧 002929股吧 300570股吧 603220股吧 603881股吧 300548股吧 603118股吧 300738股吧 301191股吧 600105股吧 000839股吧 300913股吧 600198股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 18.97 19.74 18.93 19.45 2.53% 9999.99% 0% 9573460 1.8524 60.28 0.19 0% 0 0% 0 0% 0 0% 0%
20230927 19.3 19.58 18.95 18.97 -2.37% 9884.21% 0% 8278559 1.5913 44.58 0.19 0% 0 0% 0 0% 0 0% 0%
20230926 19.84 19.84 18.67 19.43 -1.97% 9999.99% 0% 17139019 3.2846 83.68 0.19 0% 0 0% 0 0% 0 0% 0%
20230925 20.04 20.37 19.5 19.82 -2.17% 9810% 0% 13400080 2.6746 63.4 0.2 0% 0 0% 0 0% 0 0% 0%
20230922 21 21 19.76 20.26 -3.25% 9999.99% 0% 18226508 3.6928 74.09 0.2 0% 0 0% 0 0% 0 0% 0%
20230921 20.47 21.47 20.25 20.94 2.25% 9871.43% 0% 13568759 2.8502 50.32 0.21 0% 0 0% 0 0% 0 0% 0%
20230920 20.22 20.93 20.13 20.48 -1.3% 9652.38% 0% 8958201 1.8379 29.48 0.21 0% 0 0% 0 0% 0 0% 0%
20230919 19.88 21.21 19.46 20.75 1.52% 9999.99% 0% 18971869 3.8324 58.59 0.2 0% 0 0% 0 0% 0 0% 0%
20230918 20.71 22.2 20.08 20.44 -2.2% 9633.33% 0% 20159432 4.2818 67.84 0.21 0% 0 0% 0 0% 0 0% 0%
20230915 20.9 21.3 19.91 20.9 -1.88% 9852.38% 0% 19112268 3.9396 64.95 0.21 0% 0 0% 0 0% 0 0% 0%
20230914 21 22.9 20.31 21.3 0.57% 9581.82% 0% 31484674 6.7969 117.56 0.22 0% 0 0% 0 0% 0 0% 0%
20230913 20.7 21.4 19.88 21.18 1.44% 9985.71% 0% 24613387 5.1028 96.85 0.21 0% 0 0% 0 0% 0 0% 0%
20230912 21.88 21.88 19.8 20.88 -2.43% 9842.86% 0% 30141338 6.2193 123.61 0.21 0% 0 0% 0 0% 0 0% 0%
20230911 22.7 23.84 20.7 21.4 -8.47% 9627.27% 0% 46169653 10.3095 228.99 0.22 0% 0 0% 0 0% 0 0% 0%
20230908 19.7 23.38 18.2 23.38 20.02% 9999.99% 0% 49512234 10.4506 294.6 0.21 0% 0 0% 0 0% 0 0% 0%
20230907 20.99 21.5 18.98 19.48 -0.92% 9640% 0% 41469095 8.4298 327.29 0.2 0% 0 0% 0 0% 0 0% 0%
20230906 16.35 19.66 16.25 19.66 20.02% 9999.99% 0% 25660156 4.7739 267.68 0.19 0% 0 0% 0 0% 0 0% 0%
20230905 16.07 16.53 15.9 16.38 1.55% 9999.99% 0% 8303774 1.3497 97.91 0.16 0% 0 0% 0 0% 0 0% 0%
20230904 15.38 16.25 15.32 16.13 5.29% 9981.25% 0% 10588755 1.6829 120.63 0.16 0% 0 0% 0 0% 0 0% 0%
20230901 15.63 15.94 15.13 15.32 -3.47% 9999.99% 0% 5802154 0.8946 62.65 0.15 0% 0 0% 0 0% 0 0% 0%
20230831 15.69 16.29 15.66 15.87 -2.04% 9818.75% 0% 10232669 1.6327 117.85 0.16 0% 0 0% 0 0% 0 0% 0%
20230830 14.7 16.91 14.7 16.2 12.89% 9999.99% 0% 16864398 2.7094 211.25 0.16 0% 0 0% 0 0% 0 0% 0%
20230829 13.33 14.54 13.2 14.35 8.06% 9999.99% 0% 6143848 0.8607 83.48 0.14 0% 0 0% 0 0% 0 0% 0%
20230828 14.46 14.54 13.2 13.28 -0.75% 9385.71% 0% 5553662 0.7604 76.56 0.14 0% 0 0% 0 0% 0 0% 0%
20230825 13.9 13.95 13.24 13.38 -4.77% 9457.14% 0% 5920392 0.8017 80.39 0.14 0% 0 0% 0 0% 0 0% 0%
20230824 14.14 14.3 13.95 14.05 0.5% 9935.71% 0% 4393970 0.6206 64.09 0.14 0% 0 0% 0 0% 0 0% 0%
20230823 14.49 14.54 13.98 13.98 -3.52% 9885.71% 0% 6011537 0.8476 89.85 0.14 0% 0 0% 0 0% 0 0% 0%
20230822 14.16 14.76 14.16 14.49 1.54% 9999.99% 0% 12264694 1.7713 199.17 0.14 0% 0 0% 0 0% 0 0% 0%
20230821 14.69 15 13.7 14.27 -7.58% 9999.99% 0% 15362431 2.202 288.84 0.14 0% 0 0% 0 0% 0 0% 0%
20230818 15.5 16.11 15.4 15.44 -1.03% 9550% 0% 4604902 0.7296 114.79 0.16 0% 0 0% 0 0% 0 0% 0%
20230817 15.18 15.81 15.15 15.6 2.5% 9999.99% 0% 4287586 0.6634 107.92 0.15 0% 0 0% 0 0% 0 0% 0%
20230816 15.94 15.94 15.22 15.22 -4.58% 9999.99% 0% 3669414 0.5669 94.44 0.15 0% 0 0% 0 0% 0 0% 0%
20230815 16.5 16.5 15.82 15.95 0.69% 9868.75% 0% 3210903 0.513 89.68 0.16 0% 0 0% 0 0% 0 0% 0%
20230814 15.88 16.2 15.68 15.84 -0.88% 9800% 0% 3706081 0.5872 105.22 0.16 0% 0 0% 0 0% 0 0% 0%
20230811 16.43 17.06 15.97 15.98 -2.26% 9887.5% 0% 3147220 0.517 94.48 0.16 0% 0 0% 0 0% 0 0% 0%
20230810 16.89 16.89 16.3 16.35 -1.86% 9999.99% 0% 2309210 0.3797 75.63 0.16 0% 0 0% 0 0% 0 0% 0%
20230809 16.93 17.22 16.65 16.66 -2.29% 9700% 0% 1914794 0.3232 59.5 0.17 0% 0 0% 0 0% 0 0% 0%
20230808 17.09 17.58 17 17.05 -0.81% 9929.41% 0% 2650588 0.4575 74.1 0.17 0% 0 0% 0 0% 0 0% 0%
20230807 16.77 17.44 16.7 17.19 2.81% 9999.99% 0% 5110592 0.8765 137.77 0.17 0% 0 0% 0 0% 0 0% 0%
20230804 16.35 16.8 16.27 16.72 2.26% 9735.29% 0% 3022054 0.5032 77.65 0.17 0% 0 0% 0 0% 0 0% 0%
20230803 16.21 16.81 16.16 16.35 -0.12% 9999.99% 0% 2973573 0.4891 73.66 0.16 0% 0 0% 0 0% 0 0% 0%
20230802 16.21 16.46 16.12 16.37 0.92% 9999.99% 0% 1552445 0.2538 34.66 0.16 0% 0 0% 0 0% 0 0% 0%
20230801 16.38 16.45 16.1 16.22 -0.8% 9999.99% 0% 1876742 0.3048 40.1 0.16 0% 0 0% 0 0% 0 0% 0%
20230731 16.33 16.58 16.22 16.35 0.12% 9999.99% 0% 2115520 0.3468 42.58 0.16 0% 0 0% 0 0% 0 0% 0%
20230728 16.31 16.56 16.17 16.33 0.12% 9999.99% 0% 2517430 0.4118 46.35 0.16 0% 0 0% 0 0% 0 0% 0%
20230727 16.88 16.99 16.28 16.31 -3.66% 9494.12% 0% 4607642 0.7625 75.79 0.17 0% 0 0% 0 0% 0 0% 0%
20230726 17.37 17.46 16.9 16.93 -2.59% 9858.82% 0% 2572400 0.4411 36.16 0.17 0% 0 0% 0 0% 0 0% 0%
20230725 17.73 17.84 17.3 17.38 -1.14% 9999.99% 0% 2740178 0.4778 28.44 0.17 0% 0 0% 0 0% 0 0% 0%
20230724 16.6 18.05 16.53 17.58 5.65% 9999.99% 0% 5637920 0.9861 51.52 0.17 0% 0 0% 0 0% 0 0% 0%
20230721 17.15 17.17 16.62 16.64 -2.52% 9688.24% 0% 3599551 0.6052 29.71 0.17 0% 0 0% 0 0% 0 0% 0%
20230720 17.92 17.98 16.99 17.07 -4.64% 9941.18% 0% 6258084 1.0852 50.7 0.17 0% 0 0% 0 0% 0 0% 0%
20230719 17.66 18.15 17.66 17.9 0.73% 9844.44% 0% 2457365 0.4413 19.73 0.18 0% 0 0% 0 0% 0 0% 0%
20230718 17.89 18.35 17.68 17.77 -0.56% 9772.22% 0% 3684220 0.66 26.28 0.18 0% 0 0% 0 0% 0 0% 0%
20230717 17.85 18.29 17.6 17.87 0.11% 9827.78% 0% 5113364 0.9155 35.53 0.18 0% 0 0% 0 0% 0 0% 0%
20230714 18.13 18.5 17.8 17.85 -1.65% 9816.67% 0% 7109529 1.2898 49.27 0.18 0% 0 0% 0 0% 0 0% 0%
20230713 17.4 18.49 17.01 18.15 3.01% 9983.33% 0% 14022655 2.5158 94.44 0.18 0% 0 0% 0 0% 0 0% 0%
20230712 20.12 20.35 16.89 17.62 -14.67% 9688.89% 0% 26808192 4.8294 211.31 0.18 0% 0 0% 0 0% 0 0% 0%
20230711 21.35 22.22 20.52 20.65 -4.04% 9733.33% 0% 12485411 2.6373 117.85 0.21 0% 0 0% 0 0% 0 0% 0%
20230710 21.3 22.07 20.78 21.52 3.51% 9999.99% 0% 9642459 2.0641 115.52 0.21 0% 0 0% 0 0% 0 0% 0%
20230707 21.53 21.7 20.53 20.79 -4.46% 9800% 0% 6960885 1.4597 87.08 0.21 0% 0 0% 0 0% 0 0% 0%
20230706 21.39 22.11 21.11 21.76 1.21% 9790.91% 0% 9087451 1.9646 104.51 0.22 0% 0 0% 0 0% 0 0% 0%
20230705 20.58 22.5 20.57 21.5 5.03% 9672.73% 0% 14021449 3.0373 184.89 0.22 0% 0 0% 0 0% 0 0% 0%
20230704 20.13 20.7 19.48 20.47 1.69% 9999.99% 0% 7066314 1.4173 79.09 0.2 0% 0 0% 0 0% 0 0% 0%
20230703 20.85 20.98 19.7 20.13 -4.51% 9965% 0% 6963556 1.4072 76.46 0.2 0% 0 0% 0 0% 0 0% 0%
20230630 20.31 21.3 20.31 21.08 2.08% 9938.1% 0% 9268589 1.9306 103.06 0.21 0% 0 0% 0 0% 0 0% 0%
20230629 19.19 20.78 19.19 20.65 5.52% 9999.99% 0% 9272007 1.8746 93.12 0.2 0% 0 0% 0 0% 0 0% 0%
20230628 20.6 20.86 19 19.57 -1.16% 9685% 0% 7329135 1.4491 73.71 0.2 0% 0 0% 0 0% 0 0% 0%
20230627 18.99 20.1 18.78 19.8 4.6% 9800% 0% 5088457 0.994 49.4 0.2 0% 0 0% 0 0% 0 0% 0%
20230626 19.5 19.98 18.88 18.93 -4.54% 9863.16% 0% 4907287 0.946 44.04 0.19 0% 0 0% 0 0% 0 0% 0%
20230621 20.37 20.61 19.8 19.83 -3.92% 9815% 0% 5948985 1.1945 53.77 0.2 0% 0 0% 0 0% 0 0% 0%
20230620 20.92 21 20.28 20.64 -2.41% 9728.57% 0% 8946926 1.843 81.09 0.21 0% 0 0% 0 0% 0 0% 0%
20230619 20.5 21.43 20.28 21.15 2.77% 9971.43% 0% 10876256 2.2667 100.38 0.21 0% 0 0% 0 0% 0 0% 0%
20230616 20.05 21.14 19.88 20.58 1.43% 9700% 0% 8968025 1.845 81.33 0.21 0% 0 0% 0 0% 0 0% 0%
20230615 20.59 21.08 20.26 20.29 -2.92% 9561.9% 0% 8285494 1.7064 74.1 0.21 0% 0 0% 0 0% 0 0% 0%
20230614 19.8 21.18 18.9 20.9 2.85% 9999.99% 0% 16803130 3.3411 143.64 0.2 0% 0 0% 0 0% 0 0% 0%
20230613 20.38 20.88 20.1 20.32 -0.88% 9999.99% 0% 7559444 1.5456 71.01 0.2 0% 0 0% 0 0% 0 0% 0%
20230612 21.28 21.48 20.32 20.5 -2.33% 9661.9% 0% 8855818 1.8286 82.81 0.21 0% 0 0% 0 0% 0 0% 0%
20230609 19.9 21 19.75 20.99 5.32% 9895.24% 0% 10256294 2.11 93.75 0.21 0% 0 0% 0 0% 0 0% 0%
20230608 20.3 20.77 19.51 19.93 -1.68% 9865% 0% 7354068 1.4802 66.58 0.2 0% 0 0% 0 0% 0 0% 0%
20230607 19.51 20.49 19.28 20.27 3.1% 9999.99% 0% 8360047 1.6819 72.89 0.2 0% 0 0% 0 0% 0 0% 0%
20230606 20.18 20.48 19.54 19.66 -4.1% 9730% 0% 8360317 1.6697 70.07 0.2 0% 0 0% 0 0% 0 0% 0%
20230605 20.2 21.2 19.99 20.5 2.04% 9661.9% 0% 12022445 2.4765 100.91 0.21 0% 0 0% 0 0% 0 0% 0%
20230602 19 20.51 18.93 20.09 4.69% 9945% 0% 10774884 2.1329 84.69 0.2 0% 0 0% 0 0% 0 0% 0%
20230601 18.8 19.62 18.6 19.19 1.8% 9999.99% 0% 9105656 1.7413 75.91 0.19 0% 0 0% 0 0% 0 0% 0%
20230531 19.22 19.24 18.46 18.85 -2.89% 9821.05% 0% 7534292 1.4183 49.05 0.19 0% 0 0% 0 0% 0 0% 0%
20230530 19.62 19.7 18.82 19.41 -2.07% 9999.99% 0% 8398736 1.6097 44.01 0.19 0% 0 0% 0 0% 0 0% 0%
20230529 18.89 19.98 18.56 19.82 4.37% 9810% 0% 9491417 1.851 49.82 0.2 0% 0 0% 0 0% 0 0% 0%
20230526 18.72 19.65 18.45 18.99 1.55% 9894.74% 0% 8166036 1.5615 41.79 0.19 0% 0 0% 0 0% 0 0% 0%
20230525 19.98 20.72 18.4 18.7 -6.03% 9742.11% 0% 12106960 2.3179 61.16 0.19 0% 0 0% 0 0% 0 0% 0%
20230524 19.24 20.5 19.01 19.9 3% 9850% 0% 11383813 2.2606 62.36 0.2 0% 0 0% 0 0% 0 0% 0%
20230523 19.68 20.38 19 19.32 -2.13% 9560% 0% 11581867 2.2917 66.16 0.2 0% 0 0% 0 0% 0 0% 0%
20230522 20.31 20.55 19.19 19.74 -4.17% 9770% 0% 14998897 2.9604 89.36 0.2 0% 0 0% 0 0% 0 0% 0%
20230519 21.94 22.18 20.57 20.6 -12.19% 9709.52% 0% 21174867 4.4673 141.05 0.21 0% 0 0% 0 0% 0 0% 0%
20230518 24.36 25.46 22.02 23.46 2.62% 9675% 0% 32641102 7.7382 272.68 0.24 0% 0 0% 0 0% 0 0% 0%
20230517 18.66 22.86 18.4 22.86 20% 9999.99% 0% 24056898 5.22 243.86 0.22 0% 0 0% 0 0% 0 0% 0%
20230516 20.9 20.94 19.03 19.05 -8.41% 9425% 0% 12958451 2.5398 146.7 0.2 0% 0 0% 0 0% 0 0% 0%
20230515 20.8 21.57 19.6 20.8 0.34% 9999.99% 0% 13046978 2.6532 165.33 0.2 0% 0 0% 0 0% 0 0% 0%
20230510 17.11 19.36 17.07 18.52 10.77% 9999.99% 0% 14296980 2.6328 182.34 0.18 0% 0 0% 0 0% 0 0% 0%
20230509 17.34 17.58 16.61 16.72 -4.51% 9735.29% 0% 5496220 0.9388 63.13 0.17 0% 0 0% 0 0% 0 0% 0%
20230508 17.8 18.29 17.13 17.51 -1.63% 9627.78% 0% 5328430 0.9392 57.87 0.18 0% 0 0% 0 0% 0 0% 0%
20230505 18.3 18.34 17.38 17.8 -2.25% 9788.89% 0% 5554171 0.9868 55.45 0.18 0% 0 0% 0 0% 0 0% 0%
20230504 18.2 19.39 17.97 18.21 -0.33% 9484.21% 0% 9677558 1.7916 96.07 0.19 0% 0 0% 0 0% 0 0% 0%
20230428 16 18.38 16 18.27 9.99% 9999.99% 0% 8141835 1.4441 81.38 0.18 0% 0 0% 0 0% 0 0% 0%
20230427 16.06 16.98 15.94 16.61 1.9% 9670.59% 0% 4787061 0.7911 45.22 0.17 0% 0 0% 0 0% 0 0% 0%
20230426 16.7 17.38 16.1 16.3 -1.21% 9488.24% 0% 6557089 1.0985 60.5 0.17 0% 0 0% 0 0% 0 0% 0%
20230425 17.87 17.98 16.4 16.5 -6.46% 9605.88% 0% 7383642 1.2516 68.44 0.17 0% 0 0% 0 0% 0 0% 0%
20230424 17.28 18.66 16.78 17.64 -1.73% 9700% 0% 9734729 1.7077 91.6 0.18 0% 0 0% 0 0% 0 0% 0%
20230421 17.91 18.77 17.48 17.95 1.36% 9872.22% 0% 10906771 1.9851 109.09 0.18 0% 0 0% 0 0% 0 0% 0%
20230420 18.1 19.3 17.41 17.71 -2.42% 9738.89% 0% 10320548 1.8762 111.07 0.18 0% 0 0% 0 0% 0 0% 0%
20230419 17.47 18.8 17.07 18.15 3.89% 9983.33% 0% 11703372 2.1064 132.33 0.18 0% 0 0% 0 0% 0 0% 0%
20230418 16.39 17.6 15.86 17.47 7.64% 9999.99% 0% 8416771 1.4326 100.35 0.17 0% 0 0% 0 0% 0 0% 0%
20230417 16.02 16.7 16.02 16.23 -0.92% 9999.99% 0% 3193688 0.5224 38.67 0.16 0% 0 0% 0 0% 0 0% 0%
20230414 16.72 16.95 16.1 16.38 -1.92% 9999.99% 0% 4201122 0.6893 50.66 0.16 0% 0 0% 0 0% 0 0% 0%
20230413 16.91 17.48 16.65 16.7 -0.71% 9723.53% 0% 6035966 1.032 77.99 0.17 0% 0 0% 0 0% 0 0% 0%
20230412 16.52 17.05 16.3 16.82 2.31% 9794.12% 0% 3093568 0.5179 41.61 0.17 0% 0 0% 0 0% 0 0% 0%
20230411 16.06 16.88 15.96 16.44 1.99% 9570.59% 0% 6997641 1.1551 96.73 0.17 0% 0 0% 0 0% 0 0% 0%
20230410 16.7 17.08 16.1 16.12 -4.33% 9382.35% 0% 6300857 1.0403 92.98 0.17 0% 0 0% 0 0% 0 0% 0%
20230407 16.9 17.01 16.42 16.85 -1% 9811.76% 0% 5456779 0.9134 81.62 0.17 0% 0 0% 0 0% 0 0% 0%
20230406 16.93 17.1 16.35 17.02 -0.53% 9911.76% 0% 7070259 1.1819 100.35 0.17 0% 0 0% 0 0% 0 0% 0%
20230404 16.88 17.43 16.82 17.11 -0.06% 9964.71% 0% 4507764 0.7726 65.43 0.17 0% 0 0% 0 0% 0 0% 0%
20230403 17.3 17.58 16.6 17.12 -0.7% 9970.59% 0% 5640372 0.9562 78.87 0.17 0% 0 0% 0 0% 0 0% 0%
20230331 16.62 17.59 16.35 17.24 4.99% 9999.99% 0% 5350972 0.9211 71.89 0.17 0% 0 0% 0 0% 0 0% 0%
20230330 16.8 17.09 16.4 16.42 -2.26% 9558.82% 0% 3763399 0.632 46.09 0.17 0% 0 0% 0 0% 0 0% 0%
20230329 16.78 17.23 16.7 16.8 -1.52% 9782.35% 0% 3922569 0.6659 46.69 0.17 0% 0 0% 0 0% 0 0% 0%
20230328 17.25 17.73 16.82 17.06 -0.76% 9935.29% 0% 4630017 0.8006 50.97 0.17 0% 0 0% 0 0% 0 0% 0%
20230327 17.6 18.07 17.17 17.19 -3.7% 9999.99% 0% 5250353 0.9165 53.55 0.17 0% 0 0% 0 0% 0 0% 0%
20230324 17.85 18.18 17.21 17.85 -1.33% 9816.67% 0% 7080017 1.2446 67.07 0.18 0% 0 0% 0 0% 0 0% 0%
20230323 17.35 18.23 17.15 18.09 2.49% 9950% 0% 7856014 1.3909 74.99 0.18 0% 0 0% 0 0% 0 0% 0%
20230322 17.22 17.77 16.77 17.65 2.62% 9999.99% 0% 7566349 1.3128 66.97 0.17 0% 0 0% 0 0% 0 0% 0%
20230321 16.69 17.52 16.5 17.2 3.55% 9999.99% 0% 7096121 1.215 61.41 0.17 0% 0 0% 0 0% 0 0% 0%
20230320 16.67 17.39 16.38 16.61 0.24% 9670.59% 0% 10439290 1.7694 87.87 0.17 0% 0 0% 0 0% 0 0% 0%
20230317 16.95 17.31 16.3 16.57 -1.84% 9647.06% 0% 11548788 1.9226 93.52 0.17 0% 0 0% 0 0% 0 0% 0%
20230316 17.48 17.99 16.88 16.88 -3.98% 9829.41% 0% 8641050 1.4824 71.75 0.17 0% 0 0% 0 0% 0 0% 0%
20230315 17.65 18.28 17.04 17.58 -3.57% 9666.67% 0% 12203949 2.1628 95.08 0.18 0% 0 0% 0 0% 0 0% 0%
20230314 18.88 18.88 17.88 18.23 -4.15% 9999.99% 0% 12359920 2.2571 98.84 0.18 0% 0 0% 0 0% 0 0% 0%
20230313 18.29 19.08 17.36 19.02 6.14% 9999.99% 0% 13768783 2.5093 114.89 0.18 0% 0 0% 0 0% 0 0% 0%
20230310 17.86 19.8 17.72 17.92 0.62% 9331.58% 0% 12532882 2.329 109.32 0.19 0% 0 0% 0 0% 0 0% 0%
20230309 17.1 18.08 16.71 17.81 3.25% 9999.99% 0% 9921947 1.7279 84.9 0.17 0% 0 0% 0 0% 0 0% 0%
20230308 16.67 17.71 16.3 17.25 3.92% 9999.99% 0% 9114489 1.5547 72.81 0.17 0% 0 0% 0 0% 0 0% 0%
20230307 17.34 17.65 16.55 16.6 -5.41% 9664.71% 0% 9202636 1.5554 69.44 0.17 0% 0 0% 0 0% 0 0% 0%
20230306 16.66 18.28 16.66 17.55 5.15% 9650% 0% 12737285 2.2466 106.54 0.18 0% 0 0% 0 0% 0 0% 0%
20230303 16.5 17.27 16.29 16.69 0.42% 9717.65% 0% 11927177 1.9946 104.23 0.17 0% 0 0% 0 0% 0 0% 0%
20230302 15.37 17.17 15.06 16.62 7.5% 9999.99% 0% 21175181 3.4935 199.83 0.16 0% 0 0% 0 0% 0 0% 0%
20230301 13.49 15.82 13.49 15.46 13.68% 9999.99% 0% 15113792 2.2157 152.73 0.15 0% 0 0% 0 0% 0 0% 0%
20230228 13.5 14 13.37 13.6 -2.23% 9614.29% 0% 9443100 1.2829 101.13 0.14 0% 0 0% 0 0% 0 0% 0%
20230227 14 14.8 13.56 13.91 2.73% 9835.71% 0% 13842240 1.9499 163.42 0.14 0% 0 0% 0 0% 0 0% 0%
20230224 13.93 14.38 13.31 13.54 -5.05% 9571.43% 0% 10175239 1.391 130.89 0.14 0% 0 0% 0 0% 0 0% 0%
20230223 14.48 14.88 13.82 14.26 1.49% 9999.99% 0% 19200776 2.7331 271.12 0.14 0% 0 0% 0 0% 0 0% 0%
20230222 12.1 14.45 11.92 14.05 16.69% 9935.71% 0% 19141961 2.633 342.91 0.14 0% 0 0% 0 0% 0 0% 0%
20230221 12.09 12.44 11.98 12.04 -0.41% 9933.33% 0% 2045361 0.2487 46.94 0.12 0% 0 0% 0 0% 0 0% 0%
20230220 12.19 12.19 11.82 12.09 -0.9% 9975% 0% 2387715 0.2865 53.05 0.12 0% 0 0% 0 0% 0 0% 0%
20230217 12.65 12.75 12.12 12.2 -3.48% 9999.99% 0% 2455493 0.3032 56.53 0.12 0% 0 0% 0 0% 0 0% 0%
20230216 12.93 13.35 12.6 12.64 -2.39% 9623.08% 0% 3399921 0.441 80.73 0.13 0% 0 0% 0 0% 0 0% 0%
20230215 12.72 13 12.58 12.95 1.81% 9861.54% 0% 2024782 0.2603 50.05 0.13 0% 0 0% 0 0% 0 0% 0%
20230214 13.08 13.15 12.65 12.72 -1.17% 9684.62% 0% 2037888 0.2615 51.9 0.13 0% 0 0% 0 0% 0 0% 0%
20230213 12.83 12.96 12.71 12.87 0.23% 9800% 0% 1518449 0.195 41.38 0.13 0% 0 0% 0 0% 0 0% 0%
20230210 12.69 13.05 12.64 12.84 1.18% 9776.92% 0% 2024320 0.26 60.81 0.13 0% 0 0% 0 0% 0 0% 0%
20230209 12.51 12.73 12.35 12.69 1.28% 9661.54% 0% 1616200 0.203 56.12 0.13 0% 0 0% 0 0% 0 0% 0%
20230208 13.02 13.06 12.45 12.53 -2.41% 9538.46% 0% 2062870 0.2611 76.79 0.13 0% 0 0% 0 0% 0 0% 0%
20230207 12.5 13.15 12.33 12.84 2.88% 9776.92% 0% 2981216 0.3794 116.46 0.13 0% 0 0% 0 0% 0 0% 0%
20230206 12.36 12.73 12.22 12.48 0.97% 9500% 0% 2424599 0.3034 101.18 0.13 0% 0 0% 0 0% 0 0% 0%
20230203 12.24 12.59 12.11 12.36 1.23% 9999.99% 0% 4059792 0.5012 170.61 0.12 0% 0 0% 0 0% 0 0% 0%
20230202 12.21 12.55 12.17 12.21 -0.16% 9999.99% 0% 2102345 0.2596 101.88 0.12 0% 0 0% 0 0% 0 0% 0%
20230201 12.16 12.28 12 12.23 1.49% 9999.99% 0% 2180153 0.2646 115.02 0.12 0% 0 0% 0 0% 0 0% 0%
20230131 12.13 12.2 11.8 12.05 -2.43% 9941.67% 0% 1728352 0.208 97.69 0.12 0% 0 0% 0 0% 0 0% 0%
20230130 12.34 12.54 12.18 12.35 1.4% 9999.99% 0% 1607593 0.199 99.81 0.12 0% 0 0% 0 0% 0 0% 0%
20230120 12.03 12.23 11.79 12.18 1.42% 9999.99% 0% 1681936 0.2023 105.48 0.12 0% 0 0% 0 0% 0 0% 0%
20230119 11.94 12.1 11.76 12.01 0.59% 9908.33% 0% 982820 0.1174 72.85 0.12 0% 0 0% 0 0% 0 0% 0%
20230118 11.82 12.11 11.77 11.94 1.19% 9850% 0% 912366 0.1091 55.15 0.12 0% 0 0% 0 0% 0 0% 0%
20230117 11.79 11.96 11.77 11.8 0.08% 9733.33% 0% 760079 0.0901 42.21 0.12 0% 0 0% 0 0% 0 0% 0%
20230116 11.52 12.1 11.34 11.79 3.79% 9725% 0% 2134588 0.253 105.15 0.12 0% 0 0% 0 0% 0 0% 0%
20230113 11.58 11.73 11.3 11.36 -1.9% 9999.99% 0% 1464611 0.1676 70.91 0.11 0% 0 0% 0 0% 0 0% 0%
20230112 11.48 11.66 11.24 11.58 1.67% 9550% 0% 1070362 0.1231 51.82 0.12 0% 0 0% 0 0% 0 0% 0%
20230111 11.7 11.83 11.39 11.39 -2.65% 9391.67% 0% 1347770 0.1551 64.71 0.12 0% 0 0% 0 0% 0 0% 0%
20230110 11.9 11.9 11.62 11.7 -1.1% 9650% 0% 860583 0.101 40.72 0.12 0% 0 0% 0 0% 0 0% 0%
20230109 12.18 12.18 11.76 11.83 -1.74% 9758.33% 0% 1359372 0.1623 61.47 0.12 0% 0 0% 0 0% 0 0% 0%
20230106 12.22 12.35 11.9 12.04 -1.95% 9933.33% 0% 1533004 0.1855 71.48 0.12 0% 0 0% 0 0% 0 0% 0%
20230105 12.46 12.49 12.15 12.28 -1.37% 9999.99% 0% 1888415 0.232 91.21 0.12 0% 0 0% 0 0% 0 0% 0%
20230104 12.43 12.7 12.2 12.45 1.47% 9999.99% 0% 2353088 0.2926 116.07 0.12 0% 0 0% 0 0% 0 0% 0%
20230103 11.64 12.6 11.64 12.27 5.5% 9999.99% 0% 3362701 0.408 172.6 0.12 0% 0 0% 0 0% 0 0% 0%
20221230 11.68 11.98 11.48 11.63 -1.27% 9591.67% 0% 1957212 0.2269 113.5 0.12 0% 0 0% 0 0% 0 0% 0%
20221229 11.44 11.9 11.33 11.78 3.33% 9716.67% 0% 1534248 0.1787 75.36 0.12 0% 0 0% 0 0% 0 0% 0%
20221228 11.65 11.82 11.4 11.4 -3.8% 9400% 0% 1165704 0.135 53.64 0.12 0% 0 0% 0 0% 0 0% 0%
20221227 11.42 12.08 11.2 11.85 3.22% 9775% 0% 2119071 0.2464 84.03 0.12 0% 0 0% 0 0% 0 0% 0%
20221226 11.6 11.77 11.3 11.48 -0.86% 9466.67% 0% 2339451 0.2714 94.7 0.12 0% 0 0% 0 0% 0 0% 0%
20221223 11.65 11.88 11.38 11.58 0.35% 9550% 0% 1063976 0.1233 40.81 0.12 0% 0 0% 0 0% 0 0% 0%
20221222 11.89 12 11.5 11.54 -3.03% 9516.67% 0% 1092835 0.1278 35.93 0.12 0% 0 0% 0 0% 0 0% 0%
20221221 12.14 12.33 11.75 11.9 -2.38% 9816.67% 0% 1752499 0.21 42.91 0.12 0% 0 0% 0 0% 0 0% 0%
20221220 12.3 12.49 12.13 12.19 -1.38% 9999.99% 0% 1115010 0.1366 27.6 0.12 0% 0 0% 0 0% 0 0% 0%
20221219 12.88 12.88 12.25 12.36 -4.19% 9999.99% 0% 2029375 0.2527 49.42 0.12 0% 0 0% 0 0% 0 0% 0%
20221216 13.16 13.16 12.52 12.9 -1.15% 9823.08% 0% 2790697 0.3573 69.54 0.13 0% 0 0% 0 0% 0 0% 0%
20221215 13.34 13.6 12.91 13.05 -0.15% 9938.46% 0% 1861518 0.2446 49.33 0.13 0% 0 0% 0 0% 0 0% 0%
20221214 12.89 13.69 12.89 13.07 0.54% 9953.85% 0% 3272156 0.4359 91.57 0.13 0% 0 0% 0 0% 0 0% 0%
20221213 13.18 13.34 12.8 13 -1.89% 9900% 0% 2862913 0.3724 74.4 0.13 0% 0 0% 0 0% 0 0% 0%
20221212 12.89 13.44 12.87 13.25 2.79% 9999.99% 0% 3119946 0.4109 85.62 0.13 0% 0 0% 0 0% 0 0% 0%
20221209 13.27 13.27 12.69 12.89 -3.95% 9815.38% 0% 4813383 0.6218 134.11 0.13 0% 0 0% 0 0% 0 0% 0%
20221208 12 13.73 11.82 13.42 13.34% 9999.99% 0% 11096289 1.4543 344.08 0.13 0% 0 0% 0 0% 0 0% 0%
20221207 12.12 12.44 11.82 11.84 -3.9% 9766.67% 0% 2154765 0.2589 87.61 0.12 0% 0 0% 0 0% 0 0% 0%
20221206 12 12.32 11.82 12.32 2.84% 9999.99% 0% 2130846 0.2576 83.81 0.12 0% 0 0% 0 0% 0 0% 0%
20221205 12.06 12.14 11.77 11.98 0.67% 9883.33% 0% 2314748 0.2753 83.35 0.12 0% 0 0% 0 0% 0 0% 0%
20221202 11.73 12.12 11.73 11.9 0.76% 9816.67% 0% 1589609 0.19 55.54 0.12 0% 0 0% 0 0% 0 0% 0%
20221201 11.45 12.17 11.45 11.81 2.52% 9741.67% 0% 2923783 0.346 96.85 0.12 0% 0 0% 0 0% 0 0% 0%
20221130 11.08 11.79 10.91 11.52 3.23% 9999.99% 0% 3568062 0.4044 115.97 0.11 0% 0 0% 0 0% 0 0% 0%
20221129 10.84 11.29 10.82 11.16 1.64% 9999.99% 0% 1397962 0.1551 46.68 0.11 0% 0 0% 0 0% 0 0% 0%
20221128 11.23 11.23 10.9 10.98 -0.99% 9881.82% 0% 2259796 0.2489 72.17 0.11 0% 0 0% 0 0% 0 0% 0%
20221125 11.28 11.49 11.06 11.09 -2.97% 9981.82% 0% 1960424 0.2207 63.17 0.11 0% 0 0% 0 0% 0 0% 0%
20221124 11.46 11.58 11.19 11.43 0.7% 9999.99% 0% 1491490 0.17 48.16 0.11 0% 0 0% 0 0% 0 0% 0%
20221123 11.52 11.52 10.91 11.35 -1.39% 9999.99% 0% 3087733 0.346 93.2 0.11 0% 0 0% 0 0% 0 0% 0%
20221122 11.33 11.88 11.23 11.51 1.05% 9491.67% 0% 4363632 0.507 130.91 0.12 0% 0 0% 0 0% 0 0% 0%
20221121 11.2 11.98 11.19 11.39 0.62% 9391.67% 0% 3245016 0.3741 89.34 0.12 0% 0 0% 0 0% 0 0% 0%
20221118 11.7 12.11 11.31 11.32 -3.17% 9333.33% 0% 2610001 0.3049 64.72 0.12 0% 0 0% 0 0% 0 0% 0%
20221117 11.51 11.72 11.32 11.69 1.65% 9641.67% 0% 1945887 0.2239 46.9 0.12 0% 0 0% 0 0% 0 0% 0%
20221116 11.43 11.61 11.39 11.5 0.61% 9999.99% 0% 1497606 0.1716 34.84 0.11 0% 0 0% 0 0% 0 0% 0%
20221115 11.12 11.54 11.11 11.43 1.87% 9999.99% 0% 2094164 0.2389 45.95 0.11 0% 0 0% 0 0% 0 0% 0%
20221114 11.4 11.45 11.13 11.22 -1.58% 9999.99% 0% 2489266 0.2807 51.63 0.11 0% 0 0% 0 0% 0 0% 0%
20221111 11.79 11.93 11.4 11.4 -1.38% 9400% 0% 2043180 0.2382 41.98 0.12 0% 0 0% 0 0% 0 0% 0%
20221110 11.99 11.99 11.54 11.56 -1.53% 9533.33% 0% 2883882 0.3371 57.45 0.12 0% 0 0% 0 0% 0 0% 0%
20221109 12.26 12.36 11.7 11.74 -3.14% 9683.33% 0% 4373981 0.5275 89.97 0.12 0% 0 0% 0 0% 0 0% 0%
20221108 12.65 12.7 11.86 12.12 -3.66% 9999.99% 0% 6713757 0.8143 133.8 0.12 0% 0 0% 0 0% 0 0% 0%
20221107 11.94 12.84 11.65 12.58 4.66% 9999.99% 0% 7135636 0.8827 159.23 0.12 0% 0 0% 0 0% 0 0% 0%
20221104 12 12.15 11.71 12.02 0% 9916.67% 0% 3162894 0.3765 75.82 0.12 0% 0 0% 0 0% 0 0% 0%
20221103 11.78 12.12 11.53 12.02 1.52% 9916.67% 0% 3186811 0.3776 78.58 0.12 0% 0 0% 0 0% 0 0% 0%
20221102 11.9 12.16 11.53 11.84 -0.92% 9766.67% 0% 3965902 0.4683 99.28 0.12 0% 0 0% 0 0% 0 0% 0%
20221101 11.45 12 11.21 11.95 3.64% 9858.33% 0% 4387532 0.5073 113.98 0.12 0% 0 0% 0 0% 0 0% 0%
20221031 10.94 11.79 10.86 11.53 5.39% 9999.99% 0% 4341222 0.4977 120.71 0.11 0% 0 0% 0 0% 0 0% 0%
20221028 11.46 11.48 10.9 10.94 -3.78% 9845.45% 0% 3757044 0.4194 110.41 0.11 0% 0 0% 0 0% 0 0% 0%
20221027 11.29 11.44 11.21 11.37 0.89% 9999.99% 0% 2737216 0.3103 88.47 0.11 0% 0 0% 0 0% 0 0% 0%
20221026 10.35 11.66 10.29 11.27 10.27% 9999.99% 0% 6438646 0.7188 211.91 0.11 0% 0 0% 0 0% 0 0% 0%
20221025 10.42 10.49 10.1 10.22 -0.97% 9999.99% 0% 2263804 0.2326 78.2 0.1 0% 0 0% 0 0% 0 0% 0%
20221024 10.9 10.99 10.3 10.32 -0.77% 9281.82% 0% 2866948 0.3044 101.42 0.11 0% 0 0% 0 0% 0 0% 0%
20221021 10.22 10.48 10.2 10.4 1.96% 9999.99% 0% 1891543 0.1961 68.04 0.1 0% 0 0% 0 0% 0 0% 0%
20221020 10.2 10.34 10.01 10.2 0% 9999.99% 0% 1756918 0.1788 63.75 0.1 0% 0 0% 0 0% 0 0% 0%
20221019 10.06 10.4 10.06 10.2 1.39% 9999.99% 0% 2092816 0.2144 80.3 0.1 0% 0 0% 0 0% 0 0% 0%
20221018 9.94 10.12 9.75 10.06 1.21% 9960% 0% 1637500 0.1628 62.13 0.1 0% 0 0% 0 0% 0 0% 0%
20221017 9.88 10.03 9.73 9.94 2.16% 9840% 0% 1434649 0.1422 53.36 0.1 0% 0 0% 0 0% 0 0% 0%
20220720 9.74 9.74 9.5 9.56 -1.44% 9460% 0% 1254420 0.1202 21.11 0.1 0% 0 0% 0 0% 0 0% 0%
20220719 9.74 9.74 9.53 9.7 0.73% 9600% 0% 1686050 0.1625 28.7 0.1 0% 0 0% 0 0% 0 0% 0%
20220718 8.86 9.7 8.86 9.63 7.96% 9999.99% 0% 3001299 0.2847 52.46 0.09 0% 0 0% 0 0% 0 0% 0%
20220715 9.14 9.14 8.9 8.92 -1.44% 9811.11% 0% 846730 0.0762 14.87 0.09 0% 0 0% 0 0% 0 0% 0%
20220714 8.81 9.1 8.78 9.05 1.8% 9955.56% 0% 1050327 0.0948 18.96 0.09 0% 0 0% 0 0% 0 0% 0%
20220713 8.78 8.94 8.78 8.89 0.91% 9777.78% 0% 619933 0.055 11.33 0.09 0% 0 0% 0 0% 0 0% 0%
20220712 8.95 9.09 8.81 8.81 -2.65% 9688.89% 0% 1312706 0.1166 23.04 0.09 0% 0 0% 0 0% 0 0% 0%
20220711 9.09 9.24 8.94 9.05 -1.09% 9955.56% 0% 991480 0.0897 16.44 0.09 0% 0 0% 0 0% 0 0% 0%
20220708 9.06 9.3 8.96 9.15 1.67% 9999.99% 0% 1392331 0.1281 22.24 0.09 0% 0 0% 0 0% 0 0% 0%
20220707 9.11 9.2 8.97 9 -0.22% 9900% 0% 997980 0.0904 14.13 0.09 0% 0 0% 0 0% 0 0% 0%
20220706 9.08 9.21 9 9.02 -1.2% 9922.22% 0% 1048760 0.0953 18.54 0.09 0% 0 0% 0 0% 0 0% 0%
20220705 9.51 9.56 9.02 9.13 -4.1% 9999.99% 0% 1708524 0.1575 30.02 0.09 0% 0 0% 0 0% 0 0% 0%
20220704 9.24 9.54 9.2 9.52 3.14% 9999.99% 0% 1940681 0.1821 34.48 0.09 0% 0 0% 0 0% 0 0% 0%
20220701 9.35 9.42 9.21 9.23 -1.81% 9999.99% 0% 1048734 0.0976 18.63 0.09 0% 0 0% 0 0% 0 0% 0%
20220630 9.48 9.52 9.32 9.4 0% 9999.99% 0% 1141015 0.1076 20.52 0.09 0% 0 0% 0 0% 0 0% 0%
20220629 9.62 9.77 9.4 9.4 -2.69% 9300% 0% 1501831 0.1438 27.03 0.1 0% 0 0% 0 0% 0 0% 0%
20220628 9.37 9.66 9.37 9.66 3.09% 9560% 0% 2059687 0.197 38.6 0.1 0% 0 0% 0 0% 0 0% 0%
20220627 9.56 9.58 9.3 9.37 -1.16% 9999.99% 0% 1266342 0.119 22.77 0.09 0% 0 0% 0 0% 0 0% 0%
20220624 9.42 9.55 9.29 9.48 1.28% 9999.99% 0% 1351251 0.1278 24.12 0.09 0% 0 0% 0 0% 0 0% 0%
20220623 9.16 9.4 9.13 9.36 2.18% 9999.99% 0% 1049862 0.0973 18.55 0.09 0% 0 0% 0 0% 0 0% 0%
20220622 9.31 9.47 9.16 9.16 -2.76% 9999.99% 0% 1628312 0.1504 27.95 0.09 0% 0 0% 0 0% 0 0% 0%
20220621 9.48 9.6 9.31 9.42 -0.11% 9999.99% 0% 1229846 0.116 19.41 0.09 0% 0 0% 0 0% 0 0% 0%
20220620 9.44 9.57 9.42 9.43 0% 9999.99% 0% 1198781 0.1138 17.64 0.09 0% 0 0% 0 0% 0 0% 0%
20220617 9.6 9.6 9.34 9.43 -1.46% 9999.99% 0% 1534430 0.1449 20.63 0.09 0% 0 0% 0 0% 0 0% 0%
20220616 9.48 9.68 9.48 9.57 0.21% 9470% 0% 1782382 0.171 23.02 0.1 0% 0 0% 0 0% 0 0% 0%
20220615 9.46 9.74 9.37 9.55 0.95% 9450% 0% 2226257 0.2127 28.73 0.1 0% 0 0% 0 0% 0 0% 0%
20220614 9.39 9.49 9.07 9.46 0% 9999.99% 0% 2647724 0.2454 31.25 0.09 0% 0 0% 0 0% 0 0% 0%
20220613 9.54 9.7 9.38 9.46 -1.36% 9360% 0% 2153807 0.2053 27.13 0.1 0% 0 0% 0 0% 0 0% 0%
20220610 9.45 9.7 9.41 9.59 1.91% 9490% 0% 2611823 0.2492 33.44 0.1 0% 0 0% 0 0% 0 0% 0%
20220609 9.85 9.85 9.38 9.41 -3.49% 9310% 0% 2728925 0.261 36.08 0.1 0% 0 0% 0 0% 0 0% 0%
20220608 9.98 10.24 9.55 9.75 -3.27% 9650% 0% 4441572 0.4386 62.03 0.1 0% 0 0% 0 0% 0 0% 0%
20220607 10.35 10.4 9.98 10.08 -4.45% 9980% 0% 3679025 0.3733 56.88 0.1 0% 0 0% 0 0% 0 0% 0%
20220606 10.2 10.63 10.06 10.55 6.03% 9999.99% 0% 5437121 0.5636 90.91 0.1 0% 0 0% 0 0% 0 0% 0%
20220602 9.21 10.05 9.08 9.95 8.39% 9850% 0% 4463037 0.431 74.07 0.1 0% 0 0% 0 0% 0 0% 0%
20220601 8.98 9.25 8.91 9.18 2.23% 9999.99% 0% 2140171 0.1955 33 0.09 0% 0 0% 0 0% 0 0% 0%
20220531 8.7 9.02 8.55 8.98 4.66% 9877.78% 0% 2575798 0.2271 38.12 0.09 0% 0 0% 0 0% 0 0% 0%
20220530 8.48 8.72 8.4 8.58 3.5% 9433.33% 0% 2075763 0.1782 32.86 0.09 0% 0 0% 0 0% 0 0% 0%
20220527 8.44 8.52 8.24 8.29 -1.43% 9999.99% 0% 1134077 0.0949 17.83 0.08 0% 0 0% 0 0% 0 0% 0%
20220526 8.39 8.51 8.26 8.41 -0.94% 9999.99% 0% 1021442 0.0857 16.34 0.08 0% 0 0% 0 0% 0 0% 0%
20220525 8.4 8.58 8.4 8.49 0.71% 9999.99% 0% 1093855 0.0928 17.64 0.08 0% 0 0% 0 0% 0 0% 0%
20220524 8.95 9.06 8.42 8.43 -6.54% 9266.67% 0% 1524729 0.1333 23.73 0.09 0% 0 0% 0 0% 0 0% 0%
20220523 8.86 9.04 8.83 9.02 1.81% 9922.22% 0% 1014317 0.0906 15.7 0.09 0% 0 0% 0 0% 0 0% 0%
20220520 8.94 9.02 8.82 8.86 -0.11% 9744.44% 0% 1136042 0.1011 18.27 0.09 0% 0 0% 0 0% 0 0% 0%
20220519 8.88 8.93 8.65 8.87 -0.45% 9755.56% 0% 913017 0.0805 15.97 0.09 0% 0 0% 0 0% 0 0% 0%
20220518 8.86 9.08 8.75 8.91 2.53% 9800% 0% 1226648 0.1095 24.86 0.09 0% 0 0% 0 0% 0 0% 0%
20220517 8.86 8.86 8.6 8.69 -1.81% 9555.56% 0% 918285 0.0798 18.98 0.09 0% 0 0% 0 0% 0 0% 0%
20220516 8.96 8.96 8.76 8.85 0.68% 9733.33% 0% 739647 0.0654 15.78 0.09 0% 0 0% 0 0% 0 0% 0%
20220513 8.82 8.96 8.69 8.79 -0.11% 9666.67% 0% 724215 0.0637 15.31 0.09 0% 0 0% 0 0% 0 0% 0%
20220512 8.84 8.96 8.71 8.8 -0.68% 9677.78% 0% 994465 0.088 21.48 0.09 0% 0 0% 0 0% 0 0% 0%
20220511 8.88 9.1 8.8 8.86 -0.45% 9744.44% 0% 1126945 0.1013 25.24 0.09 0% 0 0% 0 0% 0 0% 0%
20220510 8.51 8.99 8.4 8.9 3.01% 9788.89% 0% 1329007 0.1165 33.43 0.09 0% 0 0% 0 0% 0 0% 0%
20220509 8.5 8.83 8.5 8.64 1.65% 9500% 0% 987756 0.0856 28.55 0.09 0% 0 0% 0 0% 0 0% 0%
20220506 8.64 8.74 8.42 8.5 -1.96% 9344.44% 0% 1205924 0.1038 35.64 0.09 0% 0 0% 0 0% 0 0% 0%
20220505 8.44 8.97 8.35 8.67 2.97% 9533.33% 0% 2247877 0.196 65.22 0.09 0% 0 0% 0 0% 0 0% 0%
20220429 8 8.5 8 8.42 5.25% 9999.99% 0% 2314723 0.1928 64.6 0.08 0% 0 0% 0 0% 0 0% 0%
20220428 8.1 8.25 7.89 8 -2.56% 9900% 0% 1713724 0.1385 47.95 0.08 0% 0 0% 0 0% 0 0% 0%
20220427 7.94 8.27 7.7 8.21 3.01% 9999.99% 0% 2228801 0.1787 62.58 0.08 0% 0 0% 0 0% 0 0% 0%
20220426 8.51 8.63 7.88 7.97 -6.24% 9862.5% 0% 1672220 0.1394 51.22 0.08 0% 0 0% 0 0% 0 0% 0%
20220425 9.23 9.23 8.42 8.5 -8.9% 9344.44% 0% 1487487 0.1309 48.17 0.09 0% 0 0% 0 0% 0 0% 0%
20220422 9.58 9.6 9.26 9.33 -1.89% 9999.99% 0% 1186069 0.1114 42.13 0.09 0% 0 0% 0 0% 0 0% 0%
20220421 9.95 10.05 9.41 9.51 -3.45% 9410% 0% 1209541 0.1179 44.9 0.1 0% 0 0% 0 0% 0 0% 0%
20220420 9.95 10.19 9.85 9.85 -0.81% 9750% 0% 944062 0.0946 35.21 0.1 0% 0 0% 0 0% 0 0% 0%
20220419 9.94 10.12 9.88 9.93 -0.3% 9830% 0% 767869 0.0767 28.71 0.1 0% 0 0% 0 0% 0 0% 0%
20220418 9.88 10.05 9.63 9.96 0.81% 9860% 0% 1153988 0.1144 42.3 0.1 0% 0 0% 0 0% 0 0% 0%
20220415 10.19 10.19 9.88 9.88 -3.04% 9780% 0% 1135838 0.113 42.92 0.1 0% 0 0% 0 0% 0 0% 0%
20220414 10.28 10.37 10.19 10.19 -0.88% 9999.99% 0% 774113 0.0793 29.49 0.1 0% 0 0% 0 0% 0 0% 0%
20220413 10.32 10.44 10.13 10.28 -0.39% 9999.99% 0% 662490 0.0682 25.07 0.1 0% 0 0% 0 0% 0 0% 0%
20220412 10.26 10.35 10.08 10.32 2.08% 9999.99% 0% 646638 0.066 23.31 0.1 0% 0 0% 0 0% 0 0% 0%
20220411 10.32 10.45 10.06 10.11 -2.41% 9999.99% 0% 904224 0.0924 31.28 0.1 0% 0 0% 0 0% 0 0% 0%
20220408 10.59 10.6 10.3 10.36 -1.61% 9999.99% 0% 844694 0.0878 27.08 0.1 0% 0 0% 0 0% 0 0% 0%
20220407 10.97 10.97 10.51 10.53 -3.04% 9472.73% 0% 1451213 0.1549 46.25 0.11 0% 0 0% 0 0% 0 0% 0%
20220401 10.93 10.95 10.71 10.79 -0.92% 9709.09% 0% 883113 0.0951 27.23 0.11 0% 0 0% 0 0% 0 0% 0%
20220331 10.98 11.15 10.8 10.89 -0.55% 9800% 0% 983275 0.1083 29.55 0.11 0% 0 0% 0 0% 0 0% 0%
20220330 11 11.06 10.82 10.95 0.27% 9854.55% 0% 865049 0.0946 23.92 0.11 0% 0 0% 0 0% 0 0% 0%
20220329 11.29 11.29 10.88 10.92 -2.33% 9827.27% 0% 1121311 0.1234 29.17 0.11 0% 0 0% 0 0% 0 0% 0%
20220328 11.35 11.43 11.02 11.18 0% 9999.99% 0% 894575 0.1007 23.78 0.11 0% 0 0% 0 0% 0 0% 0%
20220325 11.26 11.46 11.16 11.18 -0.97% 9999.99% 0% 992063 0.1123 25.01 0.11 0% 0 0% 0 0% 0 0% 0%
20220324 11.62 11.65 11.29 11.29 -3.01% 9999.99% 0% 1230382 0.1401 30.54 0.11 0% 0 0% 0 0% 0 0% 0%
20220323 11.62 11.78 11.47 11.64 1.84% 9600% 0% 1068582 0.1244 26.68 0.12 0% 0 0% 0 0% 0 0% 0%
20220322 11.53 11.58 11.37 11.43 -0.95% 9999.99% 0% 759554 0.087 19.05 0.11 0% 0 0% 0 0% 0 0% 0%
20220321 11.29 11.65 11.29 11.54 1.94% 9516.67% 0% 1192728 0.1376 30 0.12 0% 0 0% 0 0% 0 0% 0%
20220318 11.23 11.42 11.19 11.32 1.16% 9999.99% 0% 993548 0.1124 24.86 0.11 0% 0 0% 0 0% 0 0% 0%
20220317 11.15 11.48 11.14 11.19 1.63% 9999.99% 0% 971574 0.1099 23.25 0.11 0% 0 0% 0 0% 0 0% 0%
20220316 10.99 11.14 10.6 11.01 2.13% 9909.09% 0% 1498943 0.1632 36.6 0.11 0% 0 0% 0 0% 0 0% 0%
20220315 11.53 11.53 10.76 10.78 -5.36% 9700% 0% 1208097 0.1352 31.14 0.11 0% 0 0% 0 0% 0 0% 0%
20220311 11.61 11.93 11.3 11.9 1.54% 9816.67% 0% 1047931 0.121 27.43 0.12 0% 0 0% 0 0% 0 0% 0%
20220310 11.73 12.02 11.6 11.72 1.3% 9666.67% 0% 747869 0.0885 20.64 0.12 0% 0 0% 0 0% 0 0% 0%
20220309 12.1 12.15 11.2 11.57 -3.34% 9541.67% 0% 1011756 0.1185 26.43 0.12 0% 0 0% 0 0% 0 0% 0%
20220308 12.36 12.47 11.95 11.97 -2.6% 9875% 0% 1011534 0.1228 26.61 0.12 0% 0 0% 0 0% 0 0% 0%
20220307 12.59 12.62 12.28 12.29 -2.15% 9999.99% 0% 912673 0.113 24.84 0.12 0% 0 0% 0 0% 0 0% 0%
20220304 12.78 12.79 12.5 12.56 -1.02% 9561.54% 0% 1066101 0.1346 29.61 0.13 0% 0 0% 0 0% 0 0% 0%
20220303 13 13 12.66 12.69 -1.93% 9661.54% 0% 1239592 0.1585 34.57 0.13 0% 0 0% 0 0% 0 0% 0%
20220302 12.99 13 12.83 12.94 -0.54% 9853.85% 0% 658842 0.0852 19.39 0.13 0% 0 0% 0 0% 0 0% 0%
20220301 12.91 13.08 12.91 13.01 1.01% 9907.69% 0% 629313 0.0819 18.72 0.13 0% 0 0% 0 0% 0 0% 0%
20220228 13.1 13.14 12.7 12.88 -0.92% 9807.69% 0% 1073192 0.1374 31.17 0.13 0% 0 0% 0 0% 0 0% 0%
20220225 13.03 13.13 12.98 13 1.4% 9900% 0% 934982 0.1219 27.87 0.13 0% 0 0% 0 0% 0 0% 0%
20220224 13.31 13.33 12.75 12.82 -3.1% 9761.54% 0% 1890278 0.2459 54.82 0.13 0% 0 0% 0 0% 0 0% 0%
20220223 12.97 13.24 12.94 13.23 2.08% 9999.99% 0% 1001407 0.1313 29.06 0.13 0% 0 0% 0 0% 0 0% 0%
20220222 13.11 13.23 12.93 12.96 -1.82% 9869.23% 0% 906987 0.1181 26.27 0.13 0% 0 0% 0 0% 0 0% 0%
20220221 12.9 13.27 12.86 13.2 2.8% 9999.99% 0% 1319374 0.1733 36.84 0.13 0% 0 0% 0 0% 0 0% 0%
20220218 12.74 12.86 12.55 12.84 0.78% 9776.92% 0% 792538 0.1006 19.92 0.13 0% 0 0% 0 0% 0 0% 0%
20220217 12.76 12.94 12.68 12.74 -0.47% 9700% 0% 878431 0.1123 21.29 0.13 0% 0 0% 0 0% 0 0% 0%
20220216 12.7 12.85 12.68 12.8 1.11% 9746.15% 0% 748744 0.0957 17.44 0.13 0% 0 0% 0 0% 0 0% 0%
20220215 12.8 13 12.5 12.66 -1.48% 9638.46% 0% 1015287 0.1294 23.1 0.13 0% 0 0% 0 0% 0 0% 0%
20220214 13.07 13.07 12.74 12.85 -0.39% 9784.62% 0% 510918 0.0659 11.8 0.13 0% 0 0% 0 0% 0 0% 0%
20220211 13.16 13.3 12.87 12.9 -2.57% 9823.08% 0% 977208 0.1272 22.4 0.13 0% 0 0% 0 0% 0 0% 0%
20220210 13.4 13.41 13 13.24 -1.19% 9999.99% 0% 811129 0.1073 18.88 0.13 0% 0 0% 0 0% 0 0% 0%
20220209 13.25 13.45 13.18 13.4 0.6% 9999.99% 0% 968542 0.1292 23.14 0.13 0% 0 0% 0 0% 0 0% 0%
20211203 14.68 14.72 14.33 14.36 -1.24% 9473.33% 0% 990338 0.1436 24.42 0.15 0% 0 0% 0 0% 0 0% 0%
20211202 15 15.05 14.5 14.54 -3.58% 9593.33% 0% 1230258 0.1812 29.61 0.15 0% 0 0% 0 0% 0 0% 0%
20211201 14.78 15.1 14.77 15.08 1.28% 9953.33% 0% 1269793 0.1903 32.65 0.15 0% 0 0% 0 0% 0 0% 0%
20211130 14.58 15.16 14.56 14.89 2.48% 9826.67% 0% 2077448 0.3113 55.39 0.15 0% 0 0% 0 0% 0 0% 0%
20211129 14.65 14.78 14.3 14.53 -1.76% 9999.99% 0% 941504 0.1362 24.49 0.14 0% 0 0% 0 0% 0 0% 0%
20211126 14.97 15.08 14.71 14.79 -1.53% 9760% 0% 942278 0.1395 24.65 0.15 0% 0 0% 0 0% 0 0% 0%
20211125 14.86 15.16 14.72 15.02 1.35% 9913.33% 0% 1008560 0.1512 27.37 0.15 0% 0 0% 0 0% 0 0% 0%
20211124 14.88 15.07 14.74 14.82 -0.07% 9780% 0% 786383 0.1172 21.33 0.15 0% 0 0% 0 0% 0 0% 0%
20211123 14.59 15.05 14.42 14.83 1.58% 9786.67% 0% 1130756 0.1668 30.24 0.15 0% 0 0% 0 0% 0 0% 0%
20211122 14.55 14.73 14.39 14.6 0.27% 9999.99% 0% 880460 0.1274 23.92 0.14 0% 0 0% 0 0% 0 0% 0%
20211119 14.5 14.81 14.25 14.56 1.39% 9606.67% 0% 916126 0.1337 27.68 0.15 0% 0 0% 0 0% 0 0% 0%
20211118 14.6 14.7 14.3 14.36 -1.64% 9999.99% 0% 701367 0.1013 22.86 0.14 0% 0 0% 0 0% 0 0% 0%
20211117 14.1 14.74 14.1 14.6 2.6% 9633.33% 0% 766409 0.1112 25.07 0.15 0% 0 0% 0 0% 0 0% 0%
20211116 14.38 14.86 14.2 14.23 -2.33% 9999.99% 0% 989216 0.1424 32.38 0.14 0% 0 0% 0 0% 0 0% 0%
20211115 14.28 14.68 14.26 14.57 2.39% 9613.33% 0% 818019 0.1187 27.87 0.15 0% 0 0% 0 0% 0 0% 0%
20211112 14.13 14.4 14.01 14.23 -0.07% 9999.99% 0% 611443 0.0867 20.47 0.14 0% 0 0% 0 0% 0 0% 0%
20211111 13.8 14.41 13.7 14.24 3.04% 9999.99% 0% 1243287 0.1759 39.88 0.14 0% 0 0% 0 0% 0 0% 0%
20211110 13.65 13.89 13.56 13.82 0.8% 9771.43% 0% 1190946 0.1632 36.89 0.14 0% 0 0% 0 0% 0 0% 0%
20211109 13.5 13.77 13.26 13.71 3.63% 9692.86% 0% 1080168 0.1471 33.25 0.14 0% 0 0% 0 0% 0 0% 0%
20211108 13.88 13.88 13.12 13.23 -3.08% 9999.99% 0% 1276998 0.1691 36.82 0.13 0% 0 0% 0 0% 0 0% 0%
20211105 13.55 13.76 13.44 13.65 0.74% 9650% 0% 720411 0.0982 20.52 0.14 0% 0 0% 0 0% 0 0% 0%
20211104 13.45 13.6 13.45 13.55 0.89% 9578.57% 0% 430263 0.0582 12.19 0.14 0% 0 0% 0 0% 0 0% 0%
20211103 13.62 13.62 13.32 13.43 -0.3% 9999.99% 0% 378959 0.0509 10.46 0.13 0% 0 0% 0 0% 0 0% 0%
20211102 13.53 13.77 13.35 13.47 -0.3% 9521.43% 0% 678907 0.092 18.57 0.14 0% 0 0% 0 0% 0 0% 0%
20211101 13.2 13.66 13 13.51 1.35% 9999.99% 0% 715641 0.0956 18.78 0.13 0% 0 0% 0 0% 0 0% 0%
20211029 13.05 13.64 13.01 13.33 2.15% 9999.99% 0% 636197 0.0846 16.84 0.13 0% 0 0% 0 0% 0 0% 0%
20211028 13.77 13.77 12.99 13.05 -2.32% 9938.46% 0% 668788 0.0877 17.83 0.13 0% 0 0% 0 0% 0 0% 0%
20211027 13.91 13.92 13.29 13.36 -3.88% 9442.86% 0% 826224 0.1116 21.92 0.14 0% 0 0% 0 0% 0 0% 0%
20211026 14.25 14.26 13.88 13.9 -1.42% 9828.57% 0% 598659 0.0835 16.92 0.14 0% 0 0% 0 0% 0 0% 0%
20211025 14.16 14.26 14.04 14.1 -1.4% 9971.43% 0% 676665 0.0955 20.35 0.14 0% 0 0% 0 0% 0 0% 0%
20211022 14.55 14.67 14.3 14.3 -1.65% 9999.99% 0% 756104 0.1091 24.51 0.14 0% 0 0% 0 0% 0 0% 0%
20211021 15.12 15.12 14.34 14.54 -3.32% 9593.33% 0% 1572360 0.2298 52.61 0.15 0% 0 0% 0 0% 0 0% 0%
20211020 15 15.06 14.92 15.04 0.2% 9926.67% 0% 311506 0.0467 11.26 0.15 0% 0 0% 0 0% 0 0% 0%
20211019 15.06 15.08 14.92 15.01 -0.07% 9906.67% 0% 473286 0.071 17.6 0.15 0% 0 0% 0 0% 0 0% 0%
20211018 15.1 15.1 14.93 15.02 0.13% 9913.33% 0% 292546 0.0439 11.42 0.15 0% 0 0% 0 0% 0 0% 0%
20211015 15.1 15.28 14.95 15 -0.4% 9900% 0% 473217 0.0712 18.71 0.15 0% 0 0% 0 0% 0 0% 0%
20211014 15.07 15.22 15 15.06 -0.13% 9940% 0% 485866 0.0734 18.71 0.15 0% 0 0% 0 0% 0 0% 0%
20211013 14.99 15.33 14.96 15.08 1.07% 9953.33% 0% 620774 0.094 26.39 0.15 0% 0 0% 0 0% 0 0% 0%
20211012 15.12 15.17 14.85 14.92 -1.13% 9846.67% 0% 629307 0.0944 26.91 0.15 0% 0 0% 0 0% 0 0% 0%
20211011 15.17 15.3 14.95 15.09 0.13% 9960% 0% 632067 0.0953 26.41 0.15 0% 0 0% 0 0% 0 0% 0%
20211008 14.88 15.26 14.88 15.07 1.48% 9946.67% 0% 817468 0.1236 32.42 0.15 0% 0 0% 0 0% 0 0% 0%
20210930 14.86 14.96 14.66 14.85 1.16% 9800% 0% 626026 0.0928 23.51 0.15 0% 0 0% 0 0% 0 0% 0%
20210929 14.65 15.05 14.47 14.68 0.82% 9686.67% 0% 1634206 0.2424 57.76 0.15 0% 0 0% 0 0% 0 0% 0%
20210928 14.63 14.72 14.48 14.56 -1.49% 9606.67% 0% 565558 0.0824 18.02 0.15 0% 0 0% 0 0% 0 0% 0%
20210927 15.19 15.22 14.69 14.78 -1.79% 9753.33% 0% 709206 0.1056 22.47 0.15 0% 0 0% 0 0% 0 0% 0%
20210924 15.09 15.18 15.01 15.05 -0.33% 9933.33% 0% 484543 0.0731 14.56 0.15 0% 0 0% 0 0% 0 0% 0%
20210923 15.2 15.21 15.09 15.1 0.2% 9966.67% 0% 554320 0.0839 16.05 0.15 0% 0 0% 0 0% 0 0% 0%
20210922 14.98 15.14 14.88 15.07 0.2% 9946.67% 0% 475940 0.0716 12.6 0.15 0% 0 0% 0 0% 0 0% 0%
20210917 15.26 15.32 14.87 15.04 -1.05% 9926.67% 0% 1142042 0.1716 29.58 0.15 0% 0 0% 0 0% 0 0% 0%
20210916 15.74 15.74 15.17 15.2 -2.19% 9999.99% 0% 1057978 0.1623 26.43 0.15 0% 0 0% 0 0% 0 0% 0%
20210915 15.59 15.8 15.44 15.54 -0.38% 9612.5% 0% 699428 0.1091 17.29 0.16 0% 0 0% 0 0% 0 0% 0%
20210914 15.73 15.85 15.5 15.6 -0.83% 9650% 0% 882774 0.1383 20.76 0.16 0% 0 0% 0 0% 0 0% 0%
20210913 15.54 15.95 15.32 15.73 1.16% 9731.25% 0% 1126565 0.1762 25.49 0.16 0% 0 0% 0 0% 0 0% 0%
20210910 15.76 15.79 15.55 15.55 -1.52% 9618.75% 0% 822925 0.1286 18.9 0.16 0% 0 0% 0 0% 0 0% 0%
20210909 15.8 15.9 15.66 15.79 -0.06% 9768.75% 0% 818771 0.1287 18.04 0.16 0% 0 0% 0 0% 0 0% 0%
20210908 15.63 15.8 15.59 15.8 1.28% 9775% 0% 897363 0.1409 20.42 0.16 0% 0 0% 0 0% 0 0% 0%
20210907 15.67 15.7 15.56 15.6 0% 9650% 0% 678176 0.1059 16.32 0.16 0% 0 0% 0 0% 0 0% 0%
20210906 15.37 15.66 15.34 15.6 1.5% 9650% 0% 756168 0.1175 19.12 0.16 0% 0 0% 0 0% 0 0% 0%
20210729 15.7 16.25 15.7 15.98 2.04% 9887.5% 0% 1952988 0.3123 52.02 0.16 0% 0 0% 0 0% 0 0% 0%
20210728 16.08 16.68 15.46 15.66 -1.82% 9687.5% 0% 3017120 0.4763 83.5 0.16 0% 0 0% 0 0% 0 0% 0%
20210727 15.76 16.69 15.76 15.95 1.46% 9868.75% 0% 2585800 0.4186 77.48 0.16 0% 0 0% 0 0% 0 0% 0%
20210726 16.95 16.95 15.71 15.72 -8.66% 9725% 0% 3222562 0.5234 104.14 0.16 0% 0 0% 0 0% 0 0% 0%
20210723 17.36 17.95 16.91 17.21 -0.98% 9999.99% 0% 2680991 0.4641 95.11 0.17 0% 0 0% 0 0% 0 0% 0%
20210722 17.24 18.09 17.19 17.38 0.87% 9555.56% 0% 3323910 0.5837 129.55 0.18 0% 0 0% 0 0% 0 0% 0%
20210721 17.5 18.05 17.09 17.23 -0.46% 9999.99% 0% 1446476 0.2515 63.12 0.17 0% 0 0% 0 0% 0 0% 0%
20210720 17.6 17.7 17.27 17.31 -1.82% 9999.99% 0% 592605 0.1033 26.15 0.17 0% 0 0% 0 0% 0 0% 0%
20210719 17.82 17.82 17.25 17.63 -0.17% 9999.99% 0% 630065 0.1102 27.37 0.17 0% 0 0% 0 0% 0 0% 0%
20210716 17.94 18.42 17.62 17.66 -1.51% 9711.11% 0% 820092 0.1464 37.56 0.18 0% 0 0% 0 0% 0 0% 0%
20210715 18.82 18.82 17.79 18 -2.86% 9900% 0% 915429 0.1657 42.29 0.18 0% 0 0% 0 0% 0 0% 0%
20210714 18.9 19.24 18.52 18.53 -2.88% 9652.63% 0% 794220 0.1495 38.98 0.19 0% 0 0% 0 0% 0 0% 0%
20210713 19.49 19.56 19.05 19.08 -2.4% 9942.11% 0% 711434 0.1369 36.84 0.19 0% 0 0% 0 0% 0 0% 0%
20210712 18.96 19.86 18.6 19.55 4.49% 9999.99% 0% 1512532 0.2932 80.82 0.19 0% 0 0% 0 0% 0 0% 0%
20210709 18.77 19.4 18.57 18.71 -0.43% 9747.37% 0% 823249 0.1553 46.8 0.19 0% 0 0% 0 0% 0 0% 0%
20210708 19.45 19.45 18.78 18.79 -2.64% 9789.47% 0% 739310 0.1399 40 0.19 0% 0 0% 0 0% 0 0% 0%
20210707 18.92 19.45 18.53 19.3 2.01% 9999.99% 0% 1025531 0.1947 53.31 0.19 0% 0 0% 0 0% 0 0% 0%
20210706 18.33 19.4 18.33 18.92 2.27% 9857.89% 0% 1027238 0.1952 53.97 0.19 0% 0 0% 0 0% 0 0% 0%
20210705 18 18.54 18 18.5 2.78% 9999.99% 0% 751835 0.1381 37.29 0.18 0% 0 0% 0 0% 0 0% 0%
20210702 18.6 18.99 17.93 18 -3.9% 9900% 0% 1112954 0.203 53.26 0.18 0% 0 0% 0 0% 0 0% 0%
20210701 19.96 19.96 18.73 18.73 -5.36% 9757.89% 0% 1065147 0.2049 54.07 0.19 0% 0 0% 0 0% 0 0% 0%
20210630 19.66 19.96 19.45 19.79 0.92% 9795% 0% 836920 0.1649 43.76 0.2 0% 0 0% 0 0% 0 0% 0%
20210629 19.76 19.98 19.46 19.61 -1.85% 9705% 0% 822501 0.1618 41.6 0.2 0% 0 0% 0 0% 0 0% 0%
20210628 19.71 20.24 19.57 19.98 0.65% 9890% 0% 1037052 0.2062 52.53 0.2 0% 0 0% 0 0% 0 0% 0%
20210625 20.5 20.5 19.48 19.85 -3.03% 9825% 0% 1648648 0.3267 81.25 0.2 0% 0 0% 0 0% 0 0% 0%
20210624 20.21 20.92 20.05 20.47 1.34% 9999.99% 0% 1325077 0.2716 65.44 0.2 0% 0 0% 0 0% 0 0% 0%
20210623 20.99 20.99 19.95 20.2 -3.12% 9999.99% 0% 1335836 0.2722 67.39 0.2 0% 0 0% 0 0% 0 0% 0%
20210622 20.52 21.3 20.25 20.85 2.31% 9828.57% 0% 1396598 0.2894 72.98 0.21 0% 0 0% 0 0% 0 0% 0%
20210621 20.22 20.54 20.2 20.38 0% 9999.99% 0% 776216 0.1579 39.31 0.2 0% 0 0% 0 0% 0 0% 0%
20210618 20.42 20.7 20.2 20.38 0.89% 9999.99% 0% 1095442 0.2241 53.1 0.2 0% 0 0% 0 0% 0 0% 0%
20210617 19.8 20.35 19.31 20.2 1.87% 9999.99% 0% 1183236 0.2351 50 0.2 0% 0 0% 0 0% 0 0% 0%
20210616 20.1 20.9 19.6 19.83 -2.6% 9815% 0% 1074374 0.2183 41.43 0.2 0% 0 0% 0 0% 0 0% 0%
20210615 20.27 20.75 20.21 20.36 0.05% 9999.99% 0% 890915 0.182 33.92 0.2 0% 0 0% 0 0% 0 0% 0%
20210611 20.84 21 20.15 20.35 -2.16% 9999.99% 0% 1152535 0.2362 44.54 0.2 0% 0 0% 0 0% 0 0% 0%
20210610 20.02 20.98 20.02 20.8 3.17% 9804.76% 0% 2051395 0.4225 81.03 0.21 0% 0 0% 0 0% 0 0% 0%
20210609 20.17 20.64 20.05 20.16 0.75% 9980% 0% 1442804 0.2929 59.22 0.2 0% 0 0% 0 0% 0 0% 0%
20210608 20.72 20.92 20.01 20.01 -3.19% 9905% 0% 1541214 0.3138 63.83 0.2 0% 0 0% 0 0% 0 0% 0%
20210607 20.39 20.98 20.12 20.67 2.28% 9742.86% 0% 2116681 0.434 89.38 0.21 0% 0 0% 0 0% 0 0% 0%
20210604 20.62 21.15 20.07 20.21 -4.04% 9999.99% 0% 2482006 0.5063 111.96 0.2 0% 0 0% 0 0% 0 0% 0%
20210603 20.02 21.52 19.75 21.06 3.34% 9928.57% 0% 3590222 0.7506 180.27 0.21 0% 0 0% 0 0% 0 0% 0%
20210602 18.8 21.5 18.62 20.38 8.17% 9999.99% 0% 4025577 0.8124 221.15 0.2 0% 0 0% 0 0% 0 0% 0%
20210601 19 20 18.65 18.84 2.95% 9815.79% 0% 1919364 0.3677 124.82 0.19 0% 0 0% 0 0% 0 0% 0%
20210531 17.5 18.39 17.5 18.3 1.33% 9999.99% 0% 989991 0.1803 68.94 0.18 0% 0 0% 0 0% 0 0% 0%
20210528 18.92 19 18.06 18.06 -2.11% 9933.33% 0% 1351503 0.2493 98.23 0.18 0% 0 0% 0 0% 0 0% 0%
20210527 17.96 18.45 17.71 18.45 2.67% 9999.99% 0% 1347513 0.2434 104.27 0.18 0% 0 0% 0 0% 0 0% 0%
20210526 17.28 17.99 17.15 17.97 3.99% 9883.33% 0% 1476866 0.2607 117.62 0.18 0% 0 0% 0 0% 0 0% 0%
20210525 17.07 17.47 16.9 17.28 1.23% 9999.99% 0% 893669 0.1535 74 0.17 0% 0 0% 0 0% 0 0% 0%
20210524 17.22 17.22 16.87 17.07 -0.87% 9941.18% 0% 413106 0.0704 33.76 0.17 0% 0 0% 0 0% 0 0% 0%
20210521 17.04 17.33 17.04 17.22 0.41% 9999.99% 0% 523513 0.0898 40.22 0.17 0% 0 0% 0 0% 0 0% 0%
20210520 16.9 17.25 16.83 17.15 1.48% 9988.24% 0% 784371 0.1333 59.85 0.17 0% 0 0% 0 0% 0 0% 0%
20210519 16.92 17.25 16.9 16.9 -1.74% 9841.18% 0% 506648 0.0863 40.65 0.17 0% 0 0% 0 0% 0 0% 0%
20210518 17.59 17.59 17.12 17.2 0% 9999.99% 0% 555961 0.0962 39.48 0.17 0% 0 0% 0 0% 0 0% 0%
20210517 16.84 17.47 16.72 17.2 1.12% 9999.99% 0% 768943 0.1317 48.78 0.17 0% 0 0% 0 0% 0 0% 0%
20210514 16.82 17.14 16.82 17.01 1.07% 9905.88% 0% 532254 0.0904 31.45 0.17 0% 0 0% 0 0% 0 0% 0%
20210513 16.6 17.36 16.6 16.83 -0.06% 9800% 0% 713415 0.1216 40.74 0.17 0% 0 0% 0 0% 0 0% 0%
20210512 16.96 17.05 16.55 16.84 -0.65% 9805.88% 0% 698401 0.1171 39.42 0.17 0% 0 0% 0 0% 0 0% 0%
20210511 16.78 16.97 16.65 16.95 0.77% 9870.59% 0% 875920 0.1466 49.11 0.17 0% 0 0% 0 0% 0 0% 0%
20210510 17.49 17.68 16.58 16.82 -1.92% 9794.12% 0% 966498 0.163 57.17 0.17 0% 0 0% 0 0% 0 0% 0%
20210507 17.62 17.62 17.15 17.15 -1.94% 9988.24% 0% 558383 0.0971 34.99 0.17 0% 0 0% 0 0% 0 0% 0%
20210506 17.8 18.25 17.37 17.49 -2.94% 9616.67% 0% 723659 0.1283 46.37 0.18 0% 0 0% 0 0% 0 0% 0%
20210430 16.8 18.38 16.5 18.02 6% 9911.11% 0% 1894443 0.3333 124.91 0.18 0% 0 0% 0 0% 0 0% 0%
20210429 17.99 18 16.99 17 -4.97% 9900% 0% 1263881 0.218 92.67 0.17 0% 0 0% 0 0% 0 0% 0%
20210428 18.5 18.74 17.76 17.89 -5.39% 9838.89% 0% 1659269 0.301 145.08 0.18 0% 0 0% 0 0% 0 0% 0%
20210427 19.41 19.42 18.75 18.91 -2.48% 9852.63% 0% 856571 0.1623 89.33 0.19 0% 0 0% 0 0% 0 0% 0%
20210426 19.75 19.75 19.37 19.39 -0.62% 9595% 0% 512123 0.1002 58.62 0.2 0% 0 0% 0 0% 0 0% 0%
20210423 19.83 19.84 19.45 19.51 -1.61% 9655% 0% 611945 0.1198 70.83 0.2 0% 0 0% 0 0% 0 0% 0%
20210422 20.03 20.17 19.71 19.83 -0.3% 9815% 0% 501647 0.0998 58.44 0.2 0% 0 0% 0 0% 0 0% 0%
20210421 20.2 20.4 19.83 19.89 -2.6% 9845% 0% 853356 0.1713 99.7 0.2 0% 0 0% 0 0% 0 0% 0%
20210416 19.78 19.89 19.36 19.74 1.54% 9770% 0% 603087 0.1183 66.83 0.2 0% 0 0% 0 0% 0 0% 0%
20210415 19.6 19.63 19.34 19.44 -1.02% 9999.99% 0% 233624 0.0454 25.41 0.19 0% 0 0% 0 0% 0 0% 0%
20210414 19.69 19.72 19.2 19.64 0.72% 9999.99% 0% 361075 0.0703 34.91 0.19 0% 0 0% 0 0% 0 0% 0%
20210413 19.76 19.78 19.29 19.5 -1.07% 9650% 0% 402279 0.0785 38.07 0.2 0% 0 0% 0 0% 0 0% 0%
20210412 19.91 20.2 19.55 19.71 -0.5% 9755% 0% 448570 0.0891 42.25 0.2 0% 0 0% 0 0% 0 0% 0%
20210409 20.02 20.14 19.61 19.81 -1.05% 9805% 0% 451036 0.0891 36.89 0.2 0% 0 0% 0 0% 0 0% 0%
20210408 20.04 20.33 20 20.02 -0.45% 9910% 0% 542515 0.109 39.57 0.2 0% 0 0% 0 0% 0 0% 0%
20210407 20.02 20.2 19.9 20.11 -0.05% 9955% 0% 499328 0.1 33.52 0.2 0% 0 0% 0 0% 0 0% 0%
20210406 20.32 20.53 20.1 20.12 -0.69% 9960% 0% 437790 0.0884 27.56 0.2 0% 0 0% 0 0% 0 0% 0%
20210402 19.58 20.6 19.45 20.26 4% 9999.99% 0% 1180086 0.2376 71.19 0.2 0% 0 0% 0 0% 0 0% 0%
20210401 19.55 19.57 19.15 19.48 0.62% 9999.99% 0% 448597 0.0868 25.89 0.19 0% 0 0% 0 0% 0 0% 0%
20210330 19.65 19.68 19.19 19.35 -2.27% 9999.99% 0% 681160 0.1317 37.68 0.19 0% 0 0% 0 0% 0 0% 0%
20210329 20.23 20.26 19.7 19.8 -1.25% 9800% 0% 507423 0.1008 29.41 0.2 0% 0 0% 0 0% 0 0% 0%
20210326 20.09 20.18 19.84 20.05 0.65% 9925% 0% 559607 0.1117 31.48 0.2 0% 0 0% 0 0% 0 0% 0%
20201215 32.01 32.2 31.1 31.29 -2.74% 9993.55% 0% 803242 0.2526 65.66 0.31 0% 0 0% 0 0% 0 0% 0%
20201214 32.11 32.52 31.33 32.17 -0.22% 9953.13% 0% 624896 0.2 53.97 0.32 0% 0 0% 0 0% 0 0% 0%
20201211 33.18 33.18 32.07 32.24 -2.83% 9975% 0% 750222 0.2434 66.71 0.32 0% 0 0% 0 0% 0 0% 0%
20201210 32.59 33.89 32 33.18 1.47% 9954.55% 0% 884359 0.2924 80.69 0.33 0% 0 0% 0 0% 0 0% 0%
20201209 33.6 33.92 32.58 32.7 -2.82% 9809.09% 0% 600967 0.2001 54.68 0.33 0% 0 0% 0 0% 0 0% 0%
20201208 33.81 34.38 33.6 33.65 -1.15% 9797.06% 0% 535397 0.1823 42.97 0.34 0% 0 0% 0 0% 0 0% 0%
20201207 34.14 34.67 33.8 34.04 0.32% 9911.76% 0% 777892 0.2662 63.28 0.34 0% 0 0% 0 0% 0 0% 0%
20201204 33.62 33.98 33.48 33.93 0.89% 9879.41% 0% 659774 0.2228 52.69 0.34 0% 0 0% 0 0% 0 0% 0%
20201203 33.71 33.92 33.4 33.63 -0.24% 9791.18% 0% 566211 0.1905 44.62 0.34 0% 0 0% 0 0% 0 0% 0%
20201202 33.07 33.95 32.8 33.71 1.87% 9999.99% 0% 953145 0.3184 76.19 0.33 0% 0 0% 0 0% 0 0% 0%
20201201 32.27 33.4 32.26 33.09 0.39% 9927.27% 0% 660422 0.2177 54.46 0.33 0% 0 0% 0 0% 0 0% 0%
20201130 33.12 33.66 32.45 32.96 0.67% 9887.88% 0% 976364 0.323 79 0.33 0% 0 0% 0 0% 0 0% 0%
20201127 33.67 33.67 32.41 32.74 -2.85% 9821.21% 0% 975880 0.3213 81.79 0.33 0% 0 0% 0 0% 0 0% 0%
20201126 34.2 34.72 33.1 33.7 -1.46% 9811.76% 0% 1176846 0.399 103.19 0.34 0% 0 0% 0 0% 0 0% 0%
20201125 32.48 35.59 32.48 34.2 5.46% 9958.82% 0% 2461103 0.8359 224.49 0.34 0% 0 0% 0 0% 0 0% 0%
20201124 32.08 32.49 32.08 32.43 1.03% 9999.99% 0% 659329 0.2128 63.77 0.32 0% 0 0% 0 0% 0 0% 0%
20201123 32.9 32.99 31.98 32.1 -2.46% 9931.25% 0% 857473 0.2768 73.45 0.32 0% 0 0% 0 0% 0 0% 0%
20201120 32.88 33.77 32.62 32.91 0.89% 9872.73% 0% 817854 0.2716 63.48 0.33 0% 0 0% 0 0% 0 0% 0%
20201119 32.29 32.79 32.1 32.62 0.43% 9784.85% 0% 436995 0.1423 30.06 0.33 0% 0 0% 0 0% 0 0% 0%
20201118 32.19 32.87 31.66 32.48 0.87% 9999.99% 0% 578898 0.1872 36.65 0.32 0% 0 0% 0 0% 0 0% 0%
20201117 33.43 33.43 31.6 32.2 -3.16% 9962.5% 0% 923554 0.297 54.06 0.32 0% 0 0% 0 0% 0 0% 0%
20201116 33.88 34.24 33.01 33.25 -1.28% 9975.76% 0% 603795 0.201 34.03 0.33 0% 0 0% 0 0% 0 0% 0%
20201113 33.41 33.96 33.22 33.68 0.51% 9805.88% 0% 640078 0.2152 34.06 0.34 0% 0 0% 0 0% 0 0% 0%
20201112 34.43 34.55 33.31 33.51 -1.59% 9755.88% 0% 666007 0.2248 31.93 0.34 0% 0 0% 0 0% 0 0% 0%
20201111 34.98 35.35 34 34.05 -2.66% 9628.57% 0% 1009067 0.3491 49.1 0.35 0% 0 0% 0 0% 0 0% 0%
20201110 35.04 35.85 34.65 34.98 -1.19% 9894.29% 0% 1335543 0.4692 65.33 0.35 0% 0 0% 0 0% 0 0% 0%
20201109 33.82 35.78 33.75 35.4 4.89% 9999.99% 0% 2096583 0.7366 106.9 0.35 0% 0 0% 0 0% 0 0% 0%
20201106 33.75 35 33.75 33.75 -0.3% 9826.47% 0% 1836167 0.6316 97.83 0.34 0% 0 0% 0 0% 0 0% 0%
20201105 33.99 34.8 32.88 33.85 1.96% 9855.88% 0% 1394980 0.4715 75.33 0.34 0% 0 0% 0 0% 0 0% 0%
20201104 32.88 33.74 32.25 33.2 1.22% 9960.61% 0% 1422311 0.4712 78.09 0.33 0% 0 0% 0 0% 0 0% 0%
20201103 29.78 33.4 29.78 32.8 7.36% 9999.99% 0% 2082102 0.6737 101.68 0.32 0% 0 0% 0 0% 0 0% 0%
20201102 32.11 32.49 30.08 30.55 -4.92% 9754.84% 0% 1772130 0.5461 78.03 0.31 0% 0 0% 0 0% 0 0% 0%
20201030 33.54 33.59 31.53 32.13 -4.43% 9940.63% 0% 2379402 0.7693 91.35 0.32 0% 0 0% 0 0% 0 0% 0%
20201029 34 34.2 33.51 33.62 -1.87% 9788.24% 0% 815512 0.2752 28.33 0.34 0% 0 0% 0 0% 0 0% 0%
20201028 34.28 34.48 33.43 34.26 -0.06% 9976.47% 0% 981969 0.3334 24.59 0.34 0% 0 0% 0 0% 0 0% 0%
20201027 33.22 34.82 33.19 34.28 2.48% 9982.35% 0% 838903 0.2855 19.25 0.34 0% 0 0% 0 0% 0 0% 0%
20201026 33.91 33.91 33.12 33.45 -1.04% 9999.99% 0% 836485 0.2794 17.54 0.33 0% 0 0% 0 0% 0 0% 0%
20201023 35.28 35.47 33.8 33.8 -3.68% 9841.18% 0% 1355052 0.466 25.55 0.34 0% 0 0% 0 0% 0 0% 0%
20201022 35 35.37 34.6 35.09 -0.62% 9925.71% 0% 665462 0.2327 12.03 0.35 0% 0 0% 0 0% 0 0% 0%
20200909 38.58 39.7 37.47 37.68 -6.55% 9815.79% 0% 2801689 1.0722 51.88 0.38 0% 0 0% 0 0% 0 0% 0%
20200908 40 41.9 39.68 40.32 -0.44% 9734.15% 0% 2256722 0.9148 43.36 0.41 0% 0 0% 0 0% 0 0% 0%
20200907 43.09 44.18 40.5 40.5 -5.59% 9542.86% 0% 4120958 1.7408 80.47 0.42 0% 0 0% 0 0% 0 0% 0%
20200904 43.8 43.9 42.61 42.9 -5.21% 9876.74% 0% 4394975 1.8947 87.87 0.43 0% 0 0% 0 0% 0 0% 0%
20200903 41 45.28 41 45.26 14.79% 9999.99% 0% 8206800 3.5875 168 0.44 0% 0 0% 0 0% 0 0% 0%
20200902 38.6 40 37.67 39.43 2.79% 9999.99% 0% 2806736 1.0951 53.6 0.39 0% 0 0% 0 0% 0 0% 0%
20200901 38.01 39.23 38.01 38.36 -0.21% 9735.9% 0% 1915610 0.7404 33.3 0.39 0% 0 0% 0 0% 0 0% 0%
20200831 36.88 39.48 36.71 38.44 4.74% 9756.41% 0% 3673580 1.4209 53.15 0.39 0% 0 0% 0 0% 0 0% 0%
20200828 36.4 37.46 36.11 36.7 0.82% 9818.92% 0% 3045506 1.1267 84.6 0.37 0% 0 0% 0 0% 0 0% 0%
20200827 35.04 37.29 34.15 36.4 2.94% 9999.99% 0% 2878465 1.0275 78.72 0.36 0% 0 0% 0 0% 0 0% 0%
20200826 36.94 37.7 35.13 35.36 -3.78% 9722.22% 0% 2551890 0.923 68.64 0.36 0% 0 0% 0 0% 0 0% 0%
20200825 36.4 36.94 35.86 36.75 1.6% 9999.99% 0% 2150156 0.7828 50.34 0.36 0% 0 0% 0 0% 0 0% 0%
20200824 37.32 37.36 34.8 36.17 -3.8% 9947.22% 0% 2616679 0.9442 52.3 0.36 0% 0 0% 0 0% 0 0% 0%
20200821 37.7 38.8 37.33 37.6 -0.27% 9794.74% 0% 1946171 0.7345 39.08 0.38 0% 0 0% 0 0% 0 0% 0%
20200820 39.79 39.79 37.5 37.7 -7.14% 9821.05% 0% 4664565 1.7844 75.87 0.38 0% 0 0% 0 0% 0 0% 0%
20200819 41.6 43.3 40.5 40.6 -2.17% 9566.67% 0% 4005333 1.6886 70.79 0.42 0% 0 0% 0 0% 0 0% 0%
20200818 40.84 42.43 40.45 41.5 1.57% 9780.95% 0% 4143997 1.7222 64.62 0.42 0% 0 0% 0 0% 0 0% 0%
20200817 40.98 41.25 39.92 40.86 0.07% 9865.85% 0% 3189240 1.2928 42.91 0.41 0% 0 0% 0 0% 0 0% 0%
20200814 40.06 41.12 39.8 40.83 1.11% 9858.54% 0% 2124100 0.8611 24.85 0.41 0% 0 0% 0 0% 0 0% 0%
20200813 41.5 41.87 40 40.38 -1.85% 9748.78% 0% 3489940 1.4214 34.28 0.41 0% 0 0% 0 0% 0 0% 0%
20200812 43.1 43.39 40.02 41.14 -7.07% 9934.15% 0% 7317063 3.0256 61.44 0.41 0% 0 0% 0 0% 0 0% 0%
20200811 43.6 46.6 43.38 44.27 1.54% 9737.78% 0% 7228968 3.2861 62.38 0.45 0% 0 0% 0 0% 0 0% 0%
20200810 43.33 44.89 43.33 43.6 -1.54% 9809.09% 0% 3844300 1.6879 29.84 0.44 0% 0 0% 0 0% 0 0% 0%
20200807 45.24 45.75 42.02 44.28 -2.47% 9963.64% 0% 8136127 3.575 56.5 0.44 0% 0 0% 0 0% 0 0% 0%
20200806 47.28 47.74 45.11 45.4 -6.28% 9769.57% 0% 8654625 4.0025 55.54 0.46 0% 0 0% 0 0% 0 0% 0%
20200805 49.36 49.86 46.14 48.44 -1.44% 9991.67% 0% 9408967 4.4857 57.38 0.48 0% 0 0% 0 0% 0 0% 0%
20200804 49.7 50.57 48.12 49.15 0.31% 9730% 0% 10497199 5.1977 63.48 0.5 0% 0 0% 0 0% 0 0% 0%
20200803 48.5 50.7 47.28 49 -0.45% 9900% 0% 11889819 5.8119 67.88 0.49 0% 0 0% 0 0% 0 0% 0%
20200731 52.5 53.35 48.5 49.22 -8.85% 9550.98% 0% 15181966 7.6795 85.76 0.51 0% 0 0% 0 0% 0 0% 0%
20200730 50.58 58.55 48.81 54 5.2% 9999.99% 0% 17459357 9.1995 100.35 0.53 0% 0 0% 0 0% 0 0% 0%
20200729 50.55 52.39 48.55 51.33 -2.43% 9964.71% 0% 12756506 6.4588 70.5 0.51 0% 0 0% 0 0% 0 0% 0%
20200728 55.55 59 52.2 52.61 -9.29% 9294.64% 0% 12894063 7.1817 73.01 0.56 0% 0 0% 0 0% 0 0% 0%
20200727 56 60.3 49.03 58 6.58% 9999.99% 0% 15224124 8.3904 78.25 0.55 0% 0 0% 0 0% 0 0% 0%
20200724 53.98 61.5 48.89 54.42 -1.59% 9794.55% 0% 22563130 12.3697 104.05 0.55 0% 0 0% 0 0% 0 0% 0%
20200723 42.5 55.3 42.5 55.3 31.7% 9999.99% 0% 21056764 10.1137 88.67 0.48 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