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. 有研粉材688456
    4. 返回上一页 刷新
股票代码（例：sh688456）       482条   (进入有研粉材股票专站) 有研粉材股票成本分析
相关股票: 紫金矿业  洛阳钼业  山东黄金  中国铝业  天齐锂业  赣锋锂业  北方稀土  江西铜业  华友钴业  中金黄金  云铝股份  铜陵有色  银泰黄金  神火股份  南山铝业  藏格矿业  金钼股份  西部矿业  天山铝业  中国稀土  驰宏锌锗  中矿资源  永兴材料  赤峰黄金  厦门钨业  云南铜业  锡业股份  海亮股份  创新新材  金力永磁  白银有色  盛新锂能  中金岭南  盛和资源  兴业银锡  雅化集团  宝钛股份  华峰铝业  湖南黄金  江特电机  盛屯矿业  恒邦股份  宝武镁业  
相关股吧: 601899股吧 603993股吧 600547股吧 601600股吧 002466股吧 002460股吧 600111股吧 600362股吧 603799股吧 600489股吧 000807股吧 000630股吧 000975股吧 000933股吧 600219股吧 000408股吧 601958股吧 601168股吧 002532股吧 000831股吧 600497股吧 002738股吧 002756股吧 600988股吧 600549股吧 000878股吧 000960股吧 002203股吧 600361股吧 300748股吧 601212股吧 002240股吧 000060股吧 600392股吧 000426股吧 002497股吧 600456股吧 601702股吧 002155股吧 002176股吧 600711股吧 002237股吧 002182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 30.86 31.55 30.46 31.43 1.85% 9999.99% 0% 1120688 0.349 147.21 0.31 0% 0 0% 0 0% 0 0% 0%
20230927 30.37 30.99 30.1 30.86 1.08% 9854.84% 0% 907542 0.2787 127.6 0.31 0% 0 0% 0 0% 0 0% 0%
20230926 30.33 30.85 29.91 30.53 0.13% 9999.99% 0% 601314 0.1827 84.06 0.3 0% 0 0% 0 0% 0 0% 0%
20230925 30.7 31.08 29.81 30.49 0% 9999.99% 0% 657848 0.1995 84.68 0.3 0% 0 0% 0 0% 0 0% 0%
20230922 29.62 30.56 29.1 30.49 2.76% 9999.99% 0% 634726 0.1899 71.87 0.3 0% 0 0% 0 0% 0 0% 0%
20230921 29.59 29.92 29.25 29.67 0.41% 9790% 0% 540434 0.1598 60.08 0.3 0% 0 0% 0 0% 0 0% 0%
20230920 30.12 30.29 29.36 29.55 -2.96% 9750% 0% 680497 0.2021 73.81 0.3 0% 0 0% 0 0% 0 0% 0%
20230919 31.06 31.5 30.06 30.45 -1.52% 9999.99% 0% 756540 0.2301 82.55 0.3 0% 0 0% 0 0% 0 0% 0%
20230918 30 30.96 29.8 30.92 2.76% 9874.19% 0% 1035568 0.3168 112.79 0.31 0% 0 0% 0 0% 0 0% 0%
20230915 30.56 30.68 29.74 30.09 -1.34% 9930% 0% 617518 0.1857 62.65 0.3 0% 0 0% 0 0% 0 0% 0%
20230914 30.02 30.52 29.5 30.5 -0.23% 9999.99% 0% 520637 0.1571 50.15 0.3 0% 0 0% 0 0% 0 0% 0%
20230913 30.65 30.93 30.06 30.57 -0.68% 9761.29% 0% 856277 0.2613 73.84 0.31 0% 0 0% 0 0% 0 0% 0%
20230912 31.95 32.56 30.58 30.78 -4.17% 9829.03% 0% 1172161 0.3636 94.88 0.31 0% 0 0% 0 0% 0 0% 0%
20230911 30.85 32.42 30.75 32.12 4.76% 9937.5% 0% 1521390 0.4815 116.04 0.32 0% 0 0% 0 0% 0 0% 0%
20230908 30.54 30.95 30.31 30.66 1.05% 9790.32% 0% 674895 0.2063 46.63 0.31 0% 0 0% 0 0% 0 0% 0%
20230907 31.5 31.5 30.29 30.34 -2.76% 9687.1% 0% 751125 0.2303 46.55 0.31 0% 0 0% 0 0% 0 0% 0%
20230906 31.14 31.37 30.84 31.2 0.65% 9964.52% 0% 779535 0.2428 43.3 0.31 0% 0 0% 0 0% 0 0% 0%
20230905 31.2 31.9 30.72 31 -0.96% 9900% 0% 797642 0.2487 42.63 0.31 0% 0 0% 0 0% 0 0% 0%
20230904 30.85 31.57 29.99 31.3 2.66% 9996.77% 0% 1506617 0.4647 79.59 0.31 0% 0 0% 0 0% 0 0% 0%
20230901 30.55 31.11 29.84 30.49 -0.23% 9999.99% 0% 1129355 0.3434 61.04 0.3 0% 0 0% 0 0% 0 0% 0%
20230831 30.99 32.18 30.15 30.56 -0.16% 9758.06% 0% 1751464 0.5425 100 0.31 0% 0 0% 0 0% 0 0% 0%
20230830 29.12 30.7 29.12 30.61 5.44% 9999.99% 0% 1742413 0.5236 104.58 0.3 0% 0 0% 0 0% 0 0% 0%
20230829 28.21 29.3 28.08 29.03 1.86% 9910.34% 0% 2239305 0.6479 140.79 0.29 0% 0 0% 0 0% 0 0% 0%
20230828 31.98 31.98 27.5 28.5 -8.3% 9727.59% 0% 2582818 0.7454 178.46 0.29 0% 0 0% 0 0% 0 0% 0%
20230825 32.81 33.19 30.22 31.08 -6.1% 9925.81% 0% 2307576 0.7234 194.4 0.31 0% 0 0% 0 0% 0 0% 0%
20230824 35.69 35.69 32.35 33.1 -5.97% 9930.3% 0% 2647876 0.8846 263.34 0.33 0% 0 0% 0 0% 0 0% 0%
20230823 36.96 37.57 35 35.2 -4.32% 9413.51% 0% 1263556 0.4617 174.55 0.37 0% 0 0% 0 0% 0 0% 0%
20230822 36 37.01 35.4 36.79 1.41% 9999.99% 0% 619993 0.225 87.55 0.36 0% 0 0% 0 0% 0 0% 0%
20230821 35.99 36.68 35.05 36.28 -0.06% 9977.78% 0% 642296 0.2306 87.13 0.36 0% 0 0% 0 0% 0 0% 0%
20230818 36.03 36.97 36.03 36.3 -0.08% 9983.33% 0% 321484 0.1171 45.66 0.36 0% 0 0% 0 0% 0 0% 0%
20230817 35.85 36.55 35.36 36.33 1.34% 9991.67% 0% 378332 0.1363 52.53 0.36 0% 0 0% 0 0% 0 0% 0%
20230816 35.85 36.9 35.54 35.85 -0.14% 9858.33% 0% 634962 0.2297 85.12 0.36 0% 0 0% 0 0% 0 0% 0%
20230815 34.8 36.59 34.8 35.9 1.13% 9872.22% 0% 681215 0.2449 92.54 0.36 0% 0 0% 0 0% 0 0% 0%
20230814 34.2 35.78 34.2 35.5 1.57% 9999.99% 0% 647976 0.2265 86.2 0.35 0% 0 0% 0 0% 0 0% 0%
20230811 35.55 36.98 34.55 34.95 -2.92% 9885.71% 0% 1032547 0.3638 138.02 0.35 0% 0 0% 0 0% 0 0% 0%
20230810 36.53 36.54 35.61 36 0% 9900% 0% 498163 0.1788 66 0.36 0% 0 0% 0 0% 0 0% 0%
20230809 37.91 37.91 35.9 36 -5.19% 9629.73% 0% 1077396 0.3955 130.1 0.37 0% 0 0% 0 0% 0 0% 0%
20230808 38.28 38.29 36.98 37.97 -0.84% 9892.11% 0% 864292 0.3246 111.14 0.38 0% 0 0% 0 0% 0 0% 0%
20230807 38.35 38.71 37.85 38.29 -0.21% 9976.32% 0% 462418 0.177 57.54 0.38 0% 0 0% 0 0% 0 0% 0%
20230804 37.86 38.49 37.5 38.37 0.6% 9997.37% 0% 474069 0.1806 48.54 0.38 0% 0 0% 0 0% 0 0% 0%
20230803 38.04 38.53 37.7 38.14 -0.16% 9936.84% 0% 650782 0.2474 64.05 0.38 0% 0 0% 0 0% 0 0% 0%
20230802 38 38.45 37.37 38.2 0.87% 9952.63% 0% 451330 0.172 41.11 0.38 0% 0 0% 0 0% 0 0% 0%
20230801 37.5 38.2 37.25 37.87 0.72% 9865.79% 0% 564595 0.2131 43.61 0.38 0% 0 0% 0 0% 0 0% 0%
20230731 37.77 37.99 36.79 37.6 0.27% 9999.99% 0% 612889 0.2297 39.17 0.37 0% 0 0% 0 0% 0 0% 0%
20230728 37.68 37.68 36.51 37.5 0.51% 9999.99% 0% 833752 0.309 37.67 0.37 0% 0 0% 0 0% 0 0% 0%
20230727 37.38 38.18 36.8 37.31 -1.87% 9983.78% 0% 1370430 0.5112 61.74 0.37 0% 0 0% 0 0% 0 0% 0%
20230726 38.85 39.04 37.95 38.02 -2.26% 9905.26% 0% 963488 0.3688 44.86 0.38 0% 0 0% 0 0% 0 0% 0%
20230725 39.88 39.88 38.31 38.9 -1.29% 9874.36% 0% 1172749 0.4545 54.37 0.39 0% 0 0% 0 0% 0 0% 0%
20230724 38.71 40.55 37.87 39.41 2.87% 9752.5% 0% 2051463 0.8137 99.48 0.4 0% 0 0% 0 0% 0 0% 0%
20230721 38.78 38.88 37.83 38.31 0% 9981.58% 0% 797990 0.3062 37.31 0.38 0% 0 0% 0 0% 0 0% 0%
20230720 39.39 39.49 38.3 38.31 -2.05% 9723.08% 0% 1421191 0.5514 66.34 0.39 0% 0 0% 0 0% 0 0% 0%
20230719 40.03 40.14 38.08 39.11 -1.98% 9928.21% 0% 2207488 0.8573 106.01 0.39 0% 0 0% 0 0% 0 0% 0%
20230718 40.11 40.11 38.91 39.9 -0.62% 9999.99% 0% 2967690 1.1714 155.1 0.39 0% 0 0% 0 0% 0 0% 0%
20230717 37.66 41 37 40.15 11% 9999.99% 0% 6488610 2.5477 382.78 0.39 0% 0 0% 0 0% 0 0% 0%
20230714 36.3 36.39 35.64 36.17 1.09% 9947.22% 0% 1022363 0.3686 81.81 0.36 0% 0 0% 0 0% 0 0% 0%
20230713 36.35 36.6 35.44 35.78 -0.28% 9838.89% 0% 1114006 0.3991 85.11 0.36 0% 0 0% 0 0% 0 0% 0%
20230712 36.28 36.78 35.5 35.88 -0.5% 9866.67% 0% 1194570 0.4324 94.42 0.36 0% 0 0% 0 0% 0 0% 0%
20230711 35.61 36.17 35.35 36.06 0.92% 9916.67% 0% 1666182 0.5977 135.93 0.36 0% 0 0% 0 0% 0 0% 0%
20230710 34.7 36.25 34.7 35.73 3.18% 9825% 0% 2345476 0.839 207.54 0.36 0% 0 0% 0 0% 0 0% 0%
20230707 34.23 34.86 33.81 34.63 1.38% 9794.29% 0% 1180917 0.4075 119.34 0.35 0% 0 0% 0 0% 0 0% 0%
20230706 34.4 34.79 33.81 34.16 -0.41% 9947.06% 0% 953289 0.3259 103.91 0.34 0% 0 0% 0 0% 0 0% 0%
20230705 34.2 34.86 34.05 34.3 0.29% 9988.24% 0% 928941 0.3201 104.1 0.34 0% 0 0% 0 0% 0 0% 0%
20230704 34.15 34.46 33.81 34.2 0.18% 9958.82% 0% 823860 0.2819 94.3 0.34 0% 0 0% 0 0% 0 0% 0%
20230703 33.57 34.31 33.57 34.14 2% 9941.18% 0% 1138511 0.388 132.06 0.34 0% 0 0% 0 0% 0 0% 0%
20230630 32.35 33.69 32.15 33.47 3.69% 9999.99% 0% 1634155 0.5425 194.28 0.33 0% 0 0% 0 0% 0 0% 0%
20230629 32.18 32.4 31.88 32.28 0.44% 9987.5% 0% 658091 0.2119 86.39 0.32 0% 0 0% 0 0% 0 0% 0%
20230628 31.98 32.43 31.1 32.14 0.63% 9943.75% 0% 932843 0.2978 116.09 0.32 0% 0 0% 0 0% 0 0% 0%
20230627 31.7 32.32 31.7 32.14 1.45% 9943.75% 0% 572836 0.184 75.14 0.32 0% 0 0% 0 0% 0 0% 0%
20230626 31.57 32.44 31.21 31.68 -0.53% 9800% 0% 588908 0.1877 77.21 0.32 0% 0 0% 0 0% 0 0% 0%
20230621 32.1 32.25 31.5 31.85 -0.72% 9853.13% 0% 508503 0.1619 68.43 0.32 0% 0 0% 0 0% 0 0% 0%
20230620 32.08 32.56 31.61 32.08 -0.68% 9925% 0% 639733 0.2042 89.87 0.32 0% 0 0% 0 0% 0 0% 0%
20230619 33.12 33.49 32.11 32.3 -2.71% 9687.88% 0% 837453 0.2733 119.54 0.33 0% 0 0% 0 0% 0 0% 0%
20230616 32.9 33.78 32.79 33.2 0.61% 9960.61% 0% 681462 0.2269 103.12 0.33 0% 0 0% 0 0% 0 0% 0%
20230615 32.6 33.15 32.4 33 1.29% 9900% 0% 717177 0.236 100.31 0.33 0% 0 0% 0 0% 0 0% 0%
20230614 32.4 32.85 32.4 32.58 0.22% 9772.73% 0% 631240 0.2055 88.18 0.33 0% 0 0% 0 0% 0 0% 0%
20230613 31.29 32.58 31.01 32.51 4.13% 9999.99% 0% 1016022 0.3244 135.93 0.32 0% 0 0% 0 0% 0 0% 0%
20230612 31.61 32.08 31.22 31.22 -1.48% 9656.25% 0% 575592 0.1819 80.21 0.32 0% 0 0% 0 0% 0 0% 0%
20230609 32.05 32.34 31.39 31.69 -1.37% 9803.13% 0% 539768 0.1709 74.41 0.32 0% 0 0% 0 0% 0 0% 0%
20230608 32.32 32.98 31.72 32.13 -0.65% 9940.63% 0% 357161 0.1146 49.25 0.32 0% 0 0% 0 0% 0 0% 0%
20230607 31.75 32.48 31.52 32.34 1.13% 9999.99% 0% 470868 0.1513 59.81 0.32 0% 0 0% 0 0% 0 0% 0%
20230606 32.7 32.84 31.78 31.98 -2.41% 9893.75% 0% 698333 0.2239 85.24 0.32 0% 0 0% 0 0% 0 0% 0%
20230605 33.08 33.43 32.45 32.77 -0.85% 9830.3% 0% 614812 0.2008 78.27 0.33 0% 0 0% 0 0% 0 0% 0%
20230602 32.48 33.66 32.18 33.05 2.2% 9915.15% 0% 1146496 0.3798 151.94 0.33 0% 0 0% 0 0% 0 0% 0%
20230601 31.52 32.35 31.52 32.34 1.89% 9999.99% 0% 690103 0.2219 99.82 0.32 0% 0 0% 0 0% 0 0% 0%
20230531 31.34 31.82 31.1 31.74 1.47% 9818.75% 0% 825329 0.2607 117.62 0.32 0% 0 0% 0 0% 0 0% 0%
20230530 31.35 31.6 30.7 31.28 0.42% 9990.32% 0% 665321 0.2073 94.82 0.31 0% 0 0% 0 0% 0 0% 0%
20230529 30.9 31.69 30.87 31.15 0.32% 9948.39% 0% 617239 0.1919 86.74 0.31 0% 0 0% 0 0% 0 0% 0%
20230526 30.81 31.3 30.53 31.05 0.78% 9916.13% 0% 469817 0.1453 66.45 0.31 0% 0 0% 0 0% 0 0% 0%
20230525 29.87 30.82 29.85 30.81 2.7% 9999.99% 0% 732059 0.2222 99.19 0.3 0% 0 0% 0 0% 0 0% 0%
20230524 31.05 31.05 29.96 30 -1.83% 9900% 0% 633772 0.1918 88.51 0.3 0% 0 0% 0 0% 0 0% 0%
20230523 31.1 31.12 30.38 30.56 -1.36% 9758.06% 0% 467019 0.1436 68.3 0.31 0% 0 0% 0 0% 0 0% 0%
20230522 30.78 31.17 30.65 30.98 0.65% 9893.55% 0% 406651 0.1258 60.03 0.31 0% 0 0% 0 0% 0 0% 0%
20230519 30.16 30.99 29.84 30.78 2.43% 9829.03% 0% 876644 0.2682 125.8 0.31 0% 0 0% 0 0% 0 0% 0%
20230518 29.5 30.34 29.47 30.05 0.91% 9916.67% 0% 604875 0.1813 82.23 0.3 0% 0 0% 0 0% 0 0% 0%
20230517 29.58 30.08 29.3 29.78 -0.7% 9826.67% 0% 303462 0.0902 40.78 0.3 0% 0 0% 0 0% 0 0% 0%
20230516 30.32 30.45 29 29.99 -0.63% 9896.67% 0% 821436 0.2437 106.59 0.3 0% 0 0% 0 0% 0 0% 0%
20230515 30.4 30.4 29.83 30.18 -0.72% 9960% 0% 621450 0.1868 80.09 0.3 0% 0 0% 0 0% 0 0% 0%
20230510 29.59 30.28 28.89 30.25 1.27% 9999.99% 0% 873537 0.2572 105.11 0.29 0% 0 0% 0 0% 0 0% 0%
20230509 29.5 29.87 28.72 29.87 2.36% 9999.99% 0% 822301 0.2413 90.97 0.29 0% 0 0% 0 0% 0 0% 0%
20230508 28.8 29.32 28.61 29.18 0.59% 9962.07% 0% 631608 0.1829 68.79 0.29 0% 0 0% 0 0% 0 0% 0%
20230505 29.47 29.64 28.52 29.01 -1.33% 9903.45% 0% 563425 0.163 59.2 0.29 0% 0 0% 0 0% 0 0% 0%
20230504 29.84 30.2 29.22 29.4 -1.51% 9700% 0% 575029 0.1704 59.44 0.3 0% 0 0% 0 0% 0 0% 0%
20230428 29.1 30.3 28.87 29.85 4.04% 9850% 0% 1158740 0.3452 106.53 0.3 0% 0 0% 0 0% 0 0% 0%
20230427 28.31 28.72 28 28.69 1.7% 9999.99% 0% 706852 0.2008 58.21 0.28 0% 0 0% 0 0% 0 0% 0%
20230426 27.72 28.46 27.53 28.21 2.21% 9975% 0% 536974 0.1507 43.72 0.28 0% 0 0% 0 0% 0 0% 0%
20230425 28.99 28.99 27.15 27.6 -3.6% 9757.14% 0% 1007240 0.2801 81.86 0.28 0% 0 0% 0 0% 0 0% 0%
20230424 28.45 29.43 28 28.63 0.63% 9772.41% 0% 856225 0.2442 74.06 0.29 0% 0 0% 0 0% 0 0% 0%
20230421 28.88 29.96 28.26 28.45 -0.73% 9710.34% 0% 1706496 0.4984 152.45 0.29 0% 0 0% 0 0% 0 0% 0%
20230420 28.44 28.88 28.22 28.66 -0.49% 9782.76% 0% 740730 0.2116 70.23 0.29 0% 0 0% 0 0% 0 0% 0%
20230419 28.4 28.86 28.28 28.8 0.7% 9831.03% 0% 962591 0.2749 91.06 0.29 0% 0 0% 0 0% 0 0% 0%
20230418 29 29.12 28.4 28.6 -1.79% 9762.07% 0% 939889 0.2693 83.27 0.29 0% 0 0% 0 0% 0 0% 0%
20230417 29.42 29.7 28.74 29.12 -1.19% 9941.38% 0% 1851831 0.5382 164.78 0.29 0% 0 0% 0 0% 0 0% 0%
20230414 30.57 30.97 29.4 29.47 -3.09% 9723.33% 0% 1831320 0.5485 179.44 0.3 0% 0 0% 0 0% 0 0% 0%
20230413 31.28 31.37 30.39 30.41 -2.19% 9709.68% 0% 631380 0.1943 71.43 0.31 0% 0 0% 0 0% 0 0% 0%
20230412 30.8 31.26 30.41 31.09 1.6% 9929.03% 0% 441127 0.1359 41.8 0.31 0% 0 0% 0 0% 0 0% 0%
20230411 31.09 31.33 30.38 30.6 -1.29% 9770.97% 0% 488138 0.1495 43.04 0.31 0% 0 0% 0 0% 0 0% 0%
20230410 31.76 31.76 30.95 31 -1.84% 9900% 0% 668293 0.2093 54.66 0.31 0% 0 0% 0 0% 0 0% 0%
20230407 32.08 32.08 31.39 31.58 -1.56% 9768.75% 0% 760108 0.2404 61.94 0.32 0% 0 0% 0 0% 0 0% 0%
20230406 31.97 32.17 31.3 32.08 0.03% 9925% 0% 774527 0.2457 60.61 0.32 0% 0 0% 0 0% 0 0% 0%
20230404 30.96 32.66 30.93 32.07 3.29% 9921.88% 0% 1498345 0.4754 117.94 0.32 0% 0 0% 0 0% 0 0% 0%
20230403 31.39 31.39 30.41 31.05 0% 9916.13% 0% 938318 0.2889 76.43 0.31 0% 0 0% 0 0% 0 0% 0%
20230331 30.59 31.17 30.16 31.05 1.94% 9916.13% 0% 1074612 0.3313 88.72 0.31 0% 0 0% 0 0% 0 0% 0%
20230330 30.48 30.58 30.11 30.46 -0.39% 9999.99% 0% 701314 0.2129 58.65 0.3 0% 0 0% 0 0% 0 0% 0%
20230329 31.07 31.12 30.04 30.58 -1.86% 9999.99% 0% 2355469 0.7171 200.12 0.3 0% 0 0% 0 0% 0 0% 0%
20230328 31.68 32.2 31.02 31.16 -1.27% 9637.5% 0% 1106732 0.3501 109.02 0.32 0% 0 0% 0 0% 0 0% 0%
20230327 31.15 31.75 30.04 31.56 1.61% 9999.99% 0% 1631319 0.502 162.19 0.31 0% 0 0% 0 0% 0 0% 0%
20230324 31.4 31.4 30.66 31.06 0% 9919.35% 0% 771750 0.2383 73.21 0.31 0% 0 0% 0 0% 0 0% 0%
20230323 31.88 31.88 30.78 31.06 -2.94% 9919.35% 0% 1226159 0.382 122.75 0.31 0% 0 0% 0 0% 0 0% 0%
20230322 32.3 32.49 31.7 32 -0.99% 9900% 0% 643609 0.206 63.38 0.32 0% 0 0% 0 0% 0 0% 0%
20230321 31.79 32.47 31.17 32.32 2.34% 9999.99% 0% 740389 0.237 73.88 0.32 0% 0 0% 0 0% 0 0% 0%
20230320 31.97 32.3 31.4 31.58 -0.75% 9768.75% 0% 783238 0.248 75.71 0.32 0% 0 0% 0 0% 0 0% 0%
20230317 31.8 32.33 31.32 31.82 1.6% 9843.75% 0% 709583 0.2258 67.06 0.32 0% 0 0% 0 0% 0 0% 0%
20230316 32.01 32.35 31.23 31.32 -2.49% 9687.5% 0% 490104 0.1552 44.59 0.32 0% 0 0% 0 0% 0 0% 0%
20230315 31.05 32.7 31.05 32.12 3.01% 9937.5% 0% 1017520 0.3274 88.83 0.32 0% 0 0% 0 0% 0 0% 0%
20230314 30.96 31.29 30.5 31.18 0.1% 9958.06% 0% 762381 0.2357 66.29 0.31 0% 0 0% 0 0% 0 0% 0%
20230313 32 32 30.01 31.15 -3.05% 9948.39% 0% 2150375 0.6624 181.62 0.31 0% 0 0% 0 0% 0 0% 0%
20230310 32.61 33.13 31.67 32.13 -2.04% 9940.63% 0% 781641 0.2518 78.57 0.32 0% 0 0% 0 0% 0 0% 0%
20230309 32.56 33.63 32.06 32.8 1.58% 9839.39% 0% 1101714 0.3638 113.34 0.33 0% 0 0% 0 0% 0 0% 0%
20230308 32.3 32.58 31.85 32.29 -0.03% 9990.63% 0% 596510 0.1914 63.22 0.32 0% 0 0% 0 0% 0 0% 0%
20230307 32.77 33.29 31.95 32.3 -2% 9993.75% 0% 934757 0.3035 97.14 0.32 0% 0 0% 0 0% 0 0% 0%
20230306 32.68 33.45 32.6 32.96 0.86% 9887.88% 0% 1050759 0.3475 111.36 0.33 0% 0 0% 0 0% 0 0% 0%
20230303 32.6 32.94 31.84 32.68 0.28% 9999.99% 0% 1059415 0.3423 108.39 0.32 0% 0 0% 0 0% 0 0% 0%
20230302 33.31 33.41 32.3 32.59 -2.45% 9775.76% 0% 1148856 0.3762 116.73 0.33 0% 0 0% 0 0% 0 0% 0%
20230301 33.73 33.89 33.23 33.41 -0.36% 9726.47% 0% 667339 0.2239 55.69 0.34 0% 0 0% 0 0% 0 0% 0%
20230228 33.69 34.11 33 33.53 0.63% 9761.76% 0% 993299 0.3333 70.95 0.34 0% 0 0% 0 0% 0 0% 0%
20230227 33.82 34.15 33.15 33.32 -1.83% 9700% 0% 691190 0.2322 48.89 0.34 0% 0 0% 0 0% 0 0% 0%
20230224 33.65 34.06 33.21 33.94 0.86% 9882.35% 0% 875446 0.2946 53.72 0.34 0% 0 0% 0 0% 0 0% 0%
20230223 33.87 34.29 33.44 33.65 -0.5% 9797.06% 0% 675624 0.228 37.08 0.34 0% 0 0% 0 0% 0 0% 0%
20230222 33.5 34.48 33.32 33.82 0.65% 9847.06% 0% 860530 0.2924 45.94 0.34 0% 0 0% 0 0% 0 0% 0%
20230221 33.85 34.22 33.15 33.6 -0.18% 9782.35% 0% 904469 0.3039 45.4 0.34 0% 0 0% 0 0% 0 0% 0%
20230220 33.79 33.97 32.99 33.66 -0.24% 9999.99% 0% 1176829 0.3923 56.17 0.33 0% 0 0% 0 0% 0 0% 0%
20230217 34.45 34.45 32.97 33.74 -2.06% 9823.53% 0% 1210307 0.4081 59.38 0.34 0% 0 0% 0 0% 0 0% 0%
20230216 35.93 35.93 33.22 34.45 -4.89% 9742.86% 0% 3363953 1.164 174.55 0.35 0% 0 0% 0 0% 0 0% 0%
20230215 34.9 36.8 34.55 36.22 3.9% 9961.11% 0% 2516801 0.9041 153.4 0.36 0% 0 0% 0 0% 0 0% 0%
20230214 34.7 34.91 34.01 34.86 0.75% 9999.99% 0% 1110837 0.383 69.79 0.34 0% 0 0% 0 0% 0 0% 0%
20230213 32.9 35.35 32.9 34.6 4.12% 9785.71% 0% 2784208 0.9632 176.8 0.35 0% 0 0% 0 0% 0 0% 0%
20230210 32.18 33.48 31.3 33.23 2.78% 9999.99% 0% 2932364 0.9467 195.73 0.32 0% 0 0% 0 0% 0 0% 0%
20230209 32.02 32.48 31.88 32.33 1.03% 9999.99% 0% 1351843 0.4359 106.67 0.32 0% 0 0% 0 0% 0 0% 0%
20230208 33.85 33.85 31.95 32 -4.99% 9596.97% 0% 1852599 0.6062 151.95 0.33 0% 0 0% 0 0% 0 0% 0%
20230207 34.8 34.8 33.1 33.68 -2.49% 9805.88% 0% 1740705 0.5857 156.49 0.34 0% 0 0% 0 0% 0 0% 0%
20230206 34.45 35.43 34.3 34.54 -0.43% 9768.57% 0% 806588 0.2809 81 0.35 0% 0 0% 0 0% 0 0% 0%
20230203 34.7 34.74 34.1 34.69 -0.03% 9999.99% 0% 589591 0.2031 55.72 0.34 0% 0 0% 0 0% 0 0% 0%
20230202 34.47 34.96 34.21 34.7 0.43% 9814.29% 0% 1134584 0.3927 105.56 0.35 0% 0 0% 0 0% 0 0% 0%
20230201 33.99 34.75 33.72 34.55 2.04% 9999.99% 0% 1409975 0.4838 131.08 0.34 0% 0 0% 0 0% 0 0% 0%
20230131 33.95 34.18 33.06 33.86 0.12% 9858.82% 0% 1034106 0.3486 99.48 0.34 0% 0 0% 0 0% 0 0% 0%
20230130 34.18 34.61 33.69 33.82 -0.38% 9847.06% 0% 1039395 0.3546 97.09 0.34 0% 0 0% 0 0% 0 0% 0%
20230120 33.91 34.2 33.59 33.95 -0.09% 9885.29% 0% 611477 0.2074 58.2 0.34 0% 0 0% 0 0% 0 0% 0%
20230119 33.15 34 32.78 33.98 2.07% 9894.12% 0% 1021805 0.343 93.1 0.34 0% 0 0% 0 0% 0 0% 0%
20230118 32.87 33.71 32.87 33.29 0.82% 9987.88% 0% 1126039 0.3758 101.15 0.33 0% 0 0% 0 0% 0 0% 0%
20230117 32.39 33.24 32.32 33.02 2.04% 9906.06% 0% 986592 0.3245 89.7 0.33 0% 0 0% 0 0% 0 0% 0%
20230116 32.11 33.15 31.95 32.36 0.19% 9706.06% 0% 1413616 0.4606 125.51 0.33 0% 0 0% 0 0% 0 0% 0%
20230113 32.66 32.83 31.91 32.3 -1.76% 9993.75% 0% 887445 0.2862 75.36 0.32 0% 0 0% 0 0% 0 0% 0%
20230112 32.04 32.88 31.77 32.88 3.33% 9999.99% 0% 1162237 0.3761 93.22 0.32 0% 0 0% 0 0% 0 0% 0%
20230111 32.88 33 31.81 31.82 -3.58% 9843.75% 0% 985254 0.3179 82 0.32 0% 0 0% 0 0% 0 0% 0%
20230110 33.8 33.8 32.35 33 -2.08% 9900% 0% 1518252 0.4999 131.26 0.33 0% 0 0% 0 0% 0 0% 0%
20230109 34.2 34.36 33.2 33.7 -0.3% 9811.76% 0% 811843 0.2734 74.07 0.34 0% 0 0% 0 0% 0 0% 0%
20230106 33.65 34.21 33.5 33.8 -0.38% 9841.18% 0% 681391 0.2299 64.18 0.34 0% 0 0% 0 0% 0 0% 0%
20230105 34.29 34.51 33.59 33.93 -1.37% 9879.41% 0% 1448627 0.491 131.35 0.34 0% 0 0% 0 0% 0 0% 0%
20230104 35.05 35.05 33.9 34.4 -0.41% 9999.99% 0% 804063 0.2754 72.57 0.34 0% 0 0% 0 0% 0 0% 0%
20230103 34 35.01 33.71 34.54 1.59% 9999.99% 0% 1091970 0.3755 99.23 0.34 0% 0 0% 0 0% 0 0% 0%
20221230 33.71 34.77 32.95 34 1.98% 9900% 0% 1731030 0.5919 162.23 0.34 0% 0 0% 0 0% 0 0% 0%
20221229 31.43 33.85 31.24 33.34 5.71% 9999.99% 0% 1578711 0.5214 156.7 0.33 0% 0 0% 0 0% 0 0% 0%
20221228 31.61 31.99 31.1 31.54 -0.6% 9756.25% 0% 695505 0.2193 72.17 0.32 0% 0 0% 0 0% 0 0% 0%
20221227 31.2 31.92 30.7 31.73 0.99% 9999.99% 0% 794470 0.2499 83.06 0.31 0% 0 0% 0 0% 0 0% 0%
20221226 29.34 31.98 29.04 31.42 5.79% 9999.99% 0% 1223306 0.3818 128.17 0.31 0% 0 0% 0 0% 0 0% 0%
20221223 29.6 29.89 29.11 29.7 0% 9999.99% 0% 562543 0.1656 57.27 0.29 0% 0 0% 0 0% 0 0% 0%
20221222 31.3 31.31 29.63 29.7 -4.35% 9800% 0% 1270139 0.3849 112.25 0.3 0% 0 0% 0 0% 0 0% 0%
20221221 32.55 32.55 30.4 31.05 -3.78% 9916.13% 0% 1750684 0.5451 154.86 0.31 0% 0 0% 0 0% 0 0% 0%
20221220 32.3 32.91 31.54 32.27 -0.4% 9984.38% 0% 823956 0.2642 77.55 0.32 0% 0 0% 0 0% 0 0% 0%
20221219 32.55 32.81 31.88 32.4 -0.77% 9999.99% 0% 601245 0.1938 50.76 0.32 0% 0 0% 0 0% 0 0% 0%
20221216 33.53 33.99 32.35 32.65 -3.2% 9793.94% 0% 899990 0.2968 66.86 0.33 0% 0 0% 0 0% 0 0% 0%
20221215 33.49 34.19 33 33.73 1.75% 9820.59% 0% 668683 0.2252 49.12 0.34 0% 0 0% 0 0% 0 0% 0%
20221214 32.98 33.8 32.87 33.15 0% 9945.45% 0% 551589 0.1837 34.46 0.33 0% 0 0% 0 0% 0 0% 0%
20221213 33.5 33.65 32.71 33.15 -0.63% 9945.45% 0% 636558 0.21 38.72 0.33 0% 0 0% 0 0% 0 0% 0%
20221212 33.33 33.87 32.82 33.36 0.3% 9999.99% 0% 821500 0.2741 48.59 0.33 0% 0 0% 0 0% 0 0% 0%
20221209 34.6 34.69 32.86 33.26 -3.87% 9682.35% 0% 1952122 0.6551 101.82 0.34 0% 0 0% 0 0% 0 0% 0%
20221208 35.15 35.8 34.12 34.6 -2.54% 9785.71% 0% 1206202 0.4191 62.18 0.35 0% 0 0% 0 0% 0 0% 0%
20221207 34.8 35.99 34.51 35.5 1.2% 9999.99% 0% 1192779 0.4227 62.76 0.35 0% 0 0% 0 0% 0 0% 0%
20221206 34.15 35.25 34.1 35.08 1.65% 9922.86% 0% 1918315 0.6686 100.18 0.35 0% 0 0% 0 0% 0 0% 0%
20221205 34.38 35.66 33.2 34.51 1.47% 9999.99% 0% 2365687 0.8124 122.45 0.34 0% 0 0% 0 0% 0 0% 0%
20221202 34.03 34.96 33.75 34.01 -1.08% 9902.94% 0% 1324044 0.4517 70.86 0.34 0% 0 0% 0 0% 0 0% 0%
20221201 32.04 34.66 31.52 34.38 8.45% 9999.99% 0% 3012290 1.0147 164.51 0.34 0% 0 0% 0 0% 0 0% 0%
20221130 32.1 32.3 31.06 31.7 0.22% 9806.25% 0% 710422 0.2239 41.31 0.32 0% 0 0% 0 0% 0 0% 0%
20221129 31.17 32.3 30.86 31.63 1.05% 9784.38% 0% 1357530 0.4307 76.2 0.32 0% 0 0% 0 0% 0 0% 0%
20221125 32.98 32.98 30.24 31.68 -3.47% 9999.99% 0% 3437318 1.081 196.25 0.31 0% 0 0% 0 0% 0 0% 0%
20221124 31.39 32.96 30.8 32.82 4.52% 9999.99% 0% 3115697 1.0019 201.56 0.32 0% 0 0% 0 0% 0 0% 0%
20221123 31.58 31.58 30 31.4 -0.57% 9999.99% 0% 1514937 0.4664 105.57 0.31 0% 0 0% 0 0% 0 0% 0%
20221122 32 32.5 31.02 31.58 -1.31% 9999.99% 0% 1145421 0.3608 83.69 0.31 0% 0 0% 0 0% 0 0% 0%
20221121 30.55 32.2 29.8 32 4.23% 9999.99% 0% 1971535 0.619 144.32 0.31 0% 0 0% 0 0% 0 0% 0%
20221118 30.61 32.04 30.24 30.7 0.49% 9803.23% 0% 1758498 0.5488 132.27 0.31 0% 0 0% 0 0% 0 0% 0%
20221117 30.23 30.55 29.87 30.55 -0.49% 9999.99% 0% 745327 0.2248 51.17 0.3 0% 0 0% 0 0% 0 0% 0%
20221116 30.76 31.3 30.12 30.7 -0.94% 9803.23% 0% 832104 0.2548 51.38 0.31 0% 0 0% 0 0% 0 0% 0%
20221115 30.58 32 30.58 30.99 1.81% 9896.77% 0% 1427385 0.4431 79.61 0.31 0% 0 0% 0 0% 0 0% 0%
20221114 30.1 30.87 29.9 30.44 -0.13% 9999.99% 0% 763043 0.2307 42.83 0.3 0% 0 0% 0 0% 0 0% 0%
20221111 31.76 31.89 30.33 30.48 -2.5% 9732.26% 0% 1660642 0.5141 90.46 0.31 0% 0 0% 0 0% 0 0% 0%
20221110 31.74 32.17 30.68 31.26 -1.7% 9983.87% 0% 1372822 0.4278 74.94 0.31 0% 0 0% 0 0% 0 0% 0%
20221109 31.75 32.23 31.18 31.8 0.98% 9837.5% 0% 1061421 0.3365 60 0.32 0% 0 0% 0 0% 0 0% 0%
20221108 32.19 32.19 31.21 31.49 -1.59% 9740.63% 0% 948918 0.3001 53.7 0.32 0% 0 0% 0 0% 0 0% 0%
20221107 32.84 32.84 31.4 32 -1.78% 9900% 0% 1444929 0.461 83.91 0.32 0% 0 0% 0 0% 0 0% 0%
20221104 31.75 32.88 31.65 32.58 2.65% 9999.99% 0% 2353237 0.7609 144.86 0.32 0% 0 0% 0 0% 0 0% 0%
20221103 32.48 32.65 31.48 31.74 -1.92% 9818.75% 0% 2307862 0.7381 157.82 0.32 0% 0 0% 0 0% 0 0% 0%
20221102 30.08 33 30.08 32.36 7.69% 9999.99% 0% 2657009 0.8534 207.89 0.32 0% 0 0% 0 0% 0 0% 0%
20221101 29.5 30.26 29.5 30.05 1.49% 9916.67% 0% 951396 0.2856 82.09 0.3 0% 0 0% 0 0% 0 0% 0%
20221031 28.12 30.35 28.06 29.61 4.74% 9999.99% 0% 1787122 0.5257 143.85 0.29 0% 0 0% 0 0% 0 0% 0%
20221028 27.49 29.17 27 28.27 0.32% 9996.43% 0% 1966569 0.5599 166.89 0.28 0% 0 0% 0 0% 0 0% 0%
20221027 28.18 28.35 27.8 28.18 0.5% 9964.29% 0% 1139989 0.3202 102.34 0.28 0% 0 0% 0 0% 0 0% 0%
20221026 27.7 28.58 27.38 28.04 0.65% 9914.29% 0% 1151025 0.3206 99.92 0.28 0% 0 0% 0 0% 0 0% 0%
20221025 28.01 28.46 27.37 27.86 -0.21% 9850% 0% 870460 0.2426 77.37 0.28 0% 0 0% 0 0% 0 0% 0%
20221024 28.6 28.6 27.78 27.92 -0.92% 9871.43% 0% 778787 0.219 73.3 0.28 0% 0 0% 0 0% 0 0% 0%
20221021 27.54 28.75 27.54 28.18 1.18% 9964.29% 0% 761594 0.2148 73.59 0.28 0% 0 0% 0 0% 0 0% 0%
20221020 27.82 28.3 27.46 27.85 -0.29% 9846.43% 0% 731279 0.2042 71.07 0.28 0% 0 0% 0 0% 0 0% 0%
20221019 28.65 28.65 27.77 27.93 -1.13% 9875% 0% 755928 0.2122 69.16 0.28 0% 0 0% 0 0% 0 0% 0%
20221018 27.69 28.9 27.5 28.25 2.76% 9989.29% 0% 1435034 0.4077 136.37 0.28 0% 0 0% 0 0% 0 0% 0%
20221017 27.15 27.67 26.8 27.49 1.33% 9999.99% 0% 762049 0.2083 76.53 0.27 0% 0 0% 0 0% 0 0% 0%
20220720 26.38 26.7 25.85 26.34 0.77% 9999.99% 0% 945269 0.2485 80.82 0.26 0% 0 0% 0 0% 0 0% 0%
20220719 26.34 26.68 25.85 26.14 0.81% 9953.85% 0% 1727623 0.4545 155.72 0.26 0% 0 0% 0 0% 0 0% 0%
20220718 24.16 26 24.16 25.93 7.33% 9873.08% 0% 2169403 0.556 210 0.26 0% 0 0% 0 0% 0 0% 0%
20220715 24.86 24.96 24.16 24.16 -1.71% 9966.67% 0% 900196 0.2205 98.06 0.24 0% 0 0% 0 0% 0 0% 0%
20220714 22.9 24.93 22.5 24.58 8.28% 9999.99% 0% 1601023 0.3863 165.94 0.24 0% 0 0% 0 0% 0 0% 0%
20220713 22.51 22.88 22.36 22.7 0.98% 9769.57% 0% 302196 0.0685 32.49 0.23 0% 0 0% 0 0% 0 0% 0%
20220712 23.1 23.4 22.45 22.48 -2.89% 9673.91% 0% 707140 0.1618 65.59 0.23 0% 0 0% 0 0% 0 0% 0%
20220711 23.68 23.69 23 23.15 -1.95% 9965.22% 0% 438248 0.1014 38.59 0.23 0% 0 0% 0 0% 0 0% 0%
20220708 23.76 24.19 23.41 23.61 -0.04% 9737.5% 0% 528371 0.1254 45.52 0.24 0% 0 0% 0 0% 0 0% 0%
20220707 24.01 24.28 23.6 23.62 -1.75% 9741.67% 0% 549310 0.1309 41.51 0.24 0% 0 0% 0 0% 0 0% 0%
20220706 23.5 24.35 23.3 24.28 2.27% 9999.99% 0% 760591 0.1812 55.17 0.24 0% 0 0% 0 0% 0 0% 0%
20220705 23.94 24.33 23.51 23.74 -0.75% 9791.67% 0% 690402 0.165 51.15 0.24 0% 0 0% 0 0% 0 0% 0%
20220704 23.77 24.05 23.4 23.92 0.76% 9866.67% 0% 560464 0.1334 42.39 0.24 0% 0 0% 0 0% 0 0% 0%
20220701 24.35 24.36 23.62 23.74 -1.94% 9791.67% 0% 976045 0.2333 73.77 0.24 0% 0 0% 0 0% 0 0% 0%
20220630 24.12 24.67 24.1 24.21 0.41% 9987.5% 0% 776585 0.1892 64.16 0.24 0% 0 0% 0 0% 0 0% 0%
20220629 25.2 25.21 24.03 24.11 -4.29% 9544% 0% 1560685 0.385 129.13 0.25 0% 0 0% 0 0% 0 0% 0%
20220628 24.73 25.19 24.73 25.19 1.08% 9976% 0% 1215071 0.304 106.28 0.25 0% 0 0% 0 0% 0 0% 0%
20220627 24.87 25.16 24.65 24.92 0.4% 9868% 0% 844820 0.2101 78.53 0.25 0% 0 0% 0 0% 0 0% 0%
20220624 23.76 25.2 23.73 24.82 3.81% 9828% 0% 1602704 0.3979 150.41 0.25 0% 0 0% 0 0% 0 0% 0%
20220623 23.91 24.24 23.28 23.91 0% 9862.5% 0% 995622 0.2357 102.37 0.24 0% 0 0% 0 0% 0 0% 0%
20220622 24.4 24.49 23.9 23.91 -1.77% 9862.5% 0% 412814 0.0997 45.57 0.24 0% 0 0% 0 0% 0 0% 0%
20220621 24.75 24.75 24.17 24.34 -1.14% 9999.99% 0% 468909 0.1144 47.29 0.24 0% 0 0% 0 0% 0 0% 0%
20220620 24.77 24.85 24.21 24.62 0.16% 9748% 0% 750498 0.1845 66.61 0.25 0% 0 0% 0 0% 0 0% 0%
20220617 24.1 24.79 24.03 24.58 0.66% 9999.99% 0% 459376 0.1122 34.17 0.24 0% 0 0% 0 0% 0 0% 0%
20220616 24.49 24.94 24.17 24.42 0.49% 9668% 0% 868431 0.2131 55.94 0.25 0% 0 0% 0 0% 0 0% 0%
20220615 24.46 24.96 24.3 24.3 -1.82% 9620% 0% 971539 0.2382 60.94 0.25 0% 0 0% 0 0% 0 0% 0%
20220614 24.8 24.94 24.2 24.75 -1.39% 9800% 0% 586991 0.1443 36.23 0.25 0% 0 0% 0 0% 0 0% 0%
20220613 24.5 25.33 24.48 25.1 1.21% 9940% 0% 805858 0.2014 50.91 0.25 0% 0 0% 0 0% 0 0% 0%
20220610 24.3 24.85 24 24.8 1.68% 9820% 0% 638407 0.157 40.43 0.25 0% 0 0% 0 0% 0 0% 0%
20220609 24.63 24.83 24.1 24.39 -0.89% 9999.99% 0% 597620 0.1458 38.08 0.24 0% 0 0% 0 0% 0 0% 0%
20220608 25.1 25.1 24.02 24.61 -1.2% 9744% 0% 1349865 0.3313 88.3 0.25 0% 0 0% 0 0% 0 0% 0%
20220607 24.69 25.18 24.3 24.91 1.14% 9864% 0% 1519628 0.3757 106.91 0.25 0% 0 0% 0 0% 0 0% 0%
20220606 24.92 25.43 24.22 24.63 -0.85% 9752% 0% 2338462 0.5834 185.14 0.25 0% 0 0% 0 0% 0 0% 0%
20220602 23.7 24.93 23.14 24.84 4.46% 9999.99% 0% 1945042 0.4723 182.81 0.24 0% 0 0% 0 0% 0 0% 0%
20220601 22.9 23.86 22.52 23.78 3.17% 9999.99% 0% 1116756 0.2623 128.66 0.23 0% 0 0% 0 0% 0 0% 0%
20220531 22.4 23.43 22 23.05 2.67% 9921.74% 0% 1009753 0.2302 127.98 0.23 0% 0 0% 0 0% 0 0% 0%
20220530 22.05 22.45 21.63 22.45 2.93% 9999.99% 0% 588026 0.13 88.5 0.22 0% 0 0% 0 0% 0 0% 0%
20220527 21.68 22.08 21.58 21.81 0.69% 9813.64% 0% 533455 0.1164 82.16 0.22 0% 0 0% 0 0% 0 0% 0%
20220526 21.38 21.81 21.2 21.66 1.69% 9745.45% 0% 398584 0.0861 65.07 0.22 0% 0 0% 0 0% 0 0% 0%
20220525 20.76 21.41 20.76 21.3 2.01% 9999.99% 0% 437873 0.0927 73.2 0.21 0% 0 0% 0 0% 0 0% 0%
20220524 21.75 21.98 20.88 20.88 -4.7% 9842.86% 0% 601613 0.1292 95.86 0.21 0% 0 0% 0 0% 0 0% 0%
20220523 21.46 21.98 21.4 21.91 1.76% 9859.09% 0% 486135 0.1059 82.91 0.22 0% 0 0% 0 0% 0 0% 0%
20220520 21.31 21.65 21.16 21.53 1.32% 9999.99% 0% 608009 0.1297 104.22 0.21 0% 0 0% 0 0% 0 0% 0%
20220519 21.31 21.49 21.11 21.25 -1.07% 9999.99% 0% 465336 0.099 84.28 0.21 0% 0 0% 0 0% 0 0% 0%
20220518 21.22 21.54 21.15 21.48 1.23% 9999.99% 0% 486108 0.1039 85.78 0.21 0% 0 0% 0 0% 0 0% 0%
20220517 21 21.34 20.96 21.22 1% 9999.99% 0% 288869 0.0613 49.03 0.21 0% 0 0% 0 0% 0 0% 0%
20220516 21.28 21.49 20.98 21.01 -0.66% 9904.76% 0% 302754 0.0642 50.52 0.21 0% 0 0% 0 0% 0 0% 0%
20220513 21.1 21.41 21.02 21.15 -0.38% 9971.43% 0% 196435 0.0416 30.57 0.21 0% 0 0% 0 0% 0 0% 0%
20220512 21.01 21.41 20.87 21.23 0.14% 9999.99% 0% 307706 0.0653 44.43 0.21 0% 0 0% 0 0% 0 0% 0%
20220511 21.02 21.63 20.99 21.2 -0.19% 9995.24% 0% 533099 0.1141 73.27 0.21 0% 0 0% 0 0% 0 0% 0%
20220510 20.77 21.24 20.44 21.24 0.81% 9999.99% 0% 318602 0.0671 42.7 0.21 0% 0 0% 0 0% 0 0% 0%
20220509 21.01 21.12 20.52 21.07 2.68% 9933.33% 0% 373491 0.0781 48.72 0.21 0% 0 0% 0 0% 0 0% 0%
20220506 20.45 20.69 20.22 20.52 -0.92% 9999.99% 0% 324716 0.0665 41.72 0.2 0% 0 0% 0 0% 0 0% 0%
20220505 20.31 21.08 20.2 20.71 1.97% 9761.9% 0% 626596 0.1301 83.27 0.21 0% 0 0% 0 0% 0 0% 0%
20220429 20 20.49 19.72 20.31 3.31% 9999.99% 0% 607546 0.1226 81.36 0.2 0% 0 0% 0 0% 0 0% 0%
20220428 19.81 20.13 19.57 19.66 -1.55% 9730% 0% 430354 0.0851 57.42 0.2 0% 0 0% 0 0% 0 0% 0%
20220427 19.1 20.2 19.1 19.97 2.41% 9885% 0% 818722 0.1619 100.76 0.2 0% 0 0% 0 0% 0 0% 0%
20220426 20.58 21.12 19.3 19.5 -5.34% 9650% 0% 688234 0.1376 91.95 0.2 0% 0 0% 0 0% 0 0% 0%
20220425 21.15 21.54 20.46 20.6 -4.45% 9709.52% 0% 606706 0.127 88.37 0.21 0% 0 0% 0 0% 0 0% 0%
20220422 22.67 22.67 21.3 21.56 -5.6% 9700% 0% 836894 0.1836 128.47 0.22 0% 0 0% 0 0% 0 0% 0%
20220421 23.44 23.72 22.67 22.84 -2.89% 9830.43% 0% 340528 0.0785 56.25 0.23 0% 0 0% 0 0% 0 0% 0%
20220420 23.89 23.89 23.43 23.52 -0.76% 9700% 0% 266907 0.0631 45.59 0.24 0% 0 0% 0 0% 0 0% 0%
20220419 23.39 23.98 23.39 23.7 0.34% 9775% 0% 191778 0.0455 31.92 0.24 0% 0 0% 0 0% 0 0% 0%
20220418 23 23.8 22.77 23.62 1.11% 9999.99% 0% 379813 0.0886 54.38 0.23 0% 0 0% 0 0% 0 0% 0%
20220415 23.3 23.46 23 23.36 0.04% 9999.99% 0% 409951 0.0951 57.81 0.23 0% 0 0% 0 0% 0 0% 0%
20220414 23.85 24.06 23.32 23.35 -1.6% 9999.99% 0% 829558 0.1945 118.22 0.23 0% 0 0% 0 0% 0 0% 0%
20220413 24.09 24.2 23.73 23.73 -1.98% 9787.5% 0% 202194 0.0484 31.65 0.24 0% 0 0% 0 0% 0 0% 0%
20220412 23.92 24.31 23.52 24.21 2.85% 9987.5% 0% 322494 0.0771 49.18 0.24 0% 0 0% 0 0% 0 0% 0%
20220411 24.07 24.08 23.31 23.54 -2.85% 9708.33% 0% 406076 0.0965 60.52 0.24 0% 0 0% 0 0% 0 0% 0%
20220408 24.3 24.56 23.93 24.23 -0.33% 9995.83% 0% 275158 0.0667 43.4 0.24 0% 0 0% 0 0% 0 0% 0%
20220407 24.81 25.14 24.3 24.31 -2.6% 9624% 0% 378453 0.0931 62.51 0.25 0% 0 0% 0 0% 0 0% 0%
20220401 24.91 25.1 24.65 25.05 0.04% 9920% 0% 424347 0.1056 64.24 0.25 0% 0 0% 0 0% 0 0% 0%
20220331 23.98 25.04 23.8 25.04 4.38% 9916% 0% 951920 0.2349 134.11 0.25 0% 0 0% 0 0% 0 0% 0%
20220330 23.75 24.08 23.75 23.99 1.39% 9895.83% 0% 397797 0.0952 51.02 0.24 0% 0 0% 0 0% 0 0% 0%
20220329 24.18 24.34 23.53 23.66 -2.15% 9758.33% 0% 498109 0.1184 60.69 0.24 0% 0 0% 0 0% 0 0% 0%
20220328 24.2 24.38 23.7 24.18 -0.37% 9975% 0% 369166 0.0886 41.6 0.24 0% 0 0% 0 0% 0 0% 0%
20220325 24.32 24.71 24.2 24.27 -0.29% 9999.99% 0% 391043 0.0955 43.51 0.24 0% 0 0% 0 0% 0 0% 0%
20220324 24.71 24.77 24.3 24.34 -1.85% 9999.99% 0% 473017 0.1156 51.09 0.24 0% 0 0% 0 0% 0 0% 0%
20220323 24.98 25.17 24.66 24.8 -0.92% 9820% 0% 384814 0.096 39.49 0.25 0% 0 0% 0 0% 0 0% 0%
20220322 25.01 25.17 24.8 25.03 -0.4% 9912% 0% 377194 0.0941 37.04 0.25 0% 0 0% 0 0% 0 0% 0%
20220321 25.09 25.18 24.73 25.13 0.68% 9952% 0% 943046 0.2357 91.53 0.25 0% 0 0% 0 0% 0 0% 0%
20220318 25.13 25.3 24.92 24.96 -0.95% 9884% 0% 723473 0.1812 73.11 0.25 0% 0 0% 0 0% 0 0% 0%
20220317 25.02 25.96 24.94 25.2 2.61% 9980% 0% 1295905 0.3287 137.48 0.25 0% 0 0% 0 0% 0 0% 0%
20220316 24.24 24.74 23.6 24.56 3.19% 9999.99% 0% 622330 0.1506 70.12 0.24 0% 0 0% 0 0% 0 0% 0%
20220315 25.01 25.2 23.78 23.8 -5.18% 9816.67% 0% 848115 0.2071 95.46 0.24 0% 0 0% 0 0% 0 0% 0%
20220311 25.69 25.9 25.02 25.83 1.21% 9999.99% 0% 521610 0.1324 62.37 0.25 0% 0 0% 0 0% 0 0% 0%
20220310 25.99 26.06 25.52 25.52 0% 9715.38% 0% 602504 0.1555 73.94 0.26 0% 0 0% 0 0% 0 0% 0%
20220309 25.81 26.32 24.13 25.52 -1.16% 9999.99% 0% 857773 0.2166 98.83 0.25 0% 0 0% 0 0% 0 0% 0%
20220308 26.46 26.69 25.68 25.82 -1.79% 9830.77% 0% 583848 0.153 70.62 0.26 0% 0 0% 0 0% 0 0% 0%
20220307 26.47 26.6 26.14 26.29 -0.72% 9999.99% 0% 365412 0.0965 45.83 0.26 0% 0 0% 0 0% 0 0% 0%
20220304 27.2 27.21 26.37 26.48 -2.79% 9707.41% 0% 521256 0.1395 66.02 0.27 0% 0 0% 0 0% 0 0% 0%
20220303 27.25 27.6 27.15 27.24 -0.04% 9988.89% 0% 377352 0.103 46.26 0.27 0% 0 0% 0 0% 0 0% 0%
20220302 27.33 27.49 27.02 27.25 -0.29% 9992.59% 0% 359797 0.0982 43.69 0.27 0% 0 0% 0 0% 0 0% 0%
20220301 27.53 27.57 27.11 27.33 1.11% 9999.99% 0% 579414 0.1585 70.04 0.27 0% 0 0% 0 0% 0 0% 0%
20220228 26.88 27.35 26.52 27.03 1.96% 9911.11% 0% 792410 0.2137 99.28 0.27 0% 0 0% 0 0% 0 0% 0%
20220225 26.43 26.9 26.28 26.51 1.03% 9718.52% 0% 390891 0.1041 51.77 0.27 0% 0 0% 0 0% 0 0% 0%
20220224 26.92 27.05 26.06 26.24 -2.96% 9618.52% 0% 713135 0.1893 91.96 0.27 0% 0 0% 0 0% 0 0% 0%
20220223 26 27.23 26 27.04 3.76% 9914.81% 0% 899472 0.2401 123.79 0.27 0% 0 0% 0 0% 0 0% 0%
20220222 26.43 26.43 25.93 26.06 -1.59% 9923.08% 0% 423907 0.1105 60.97 0.26 0% 0 0% 0 0% 0 0% 0%
20220221 26.27 26.75 26.27 26.48 -0.19% 9999.99% 0% 445149 0.1176 58.89 0.26 0% 0 0% 0 0% 0 0% 0%
20220218 25.7 26.79 25.7 26.53 2.75% 9999.99% 0% 858477 0.2269 95.24 0.26 0% 0 0% 0 0% 0 0% 0%
20220217 25.86 26.07 25.61 25.82 0.08% 9830.77% 0% 515200 0.1331 52.77 0.26 0% 0 0% 0 0% 0 0% 0%
20220216 25.5 25.8 25.45 25.8 1.69% 9823.08% 0% 380077 0.0976 33.53 0.26 0% 0 0% 0 0% 0 0% 0%
20220215 25.41 25.48 25.06 25.37 -0.12% 9999.99% 0% 385763 0.0975 26.54 0.25 0% 0 0% 0 0% 0 0% 0%
20220214 25.22 25.5 25.14 25.4 0.28% 9999.99% 0% 337637 0.0855 20.63 0.25 0% 0 0% 0 0% 0 0% 0%
20220211 25.92 26.01 25.25 25.33 -2.88% 9999.99% 0% 586534 0.1495 32.96 0.25 0% 0 0% 0 0% 0 0% 0%
20220210 26.33 26.5 25.92 26.08 -1.32% 9930.77% 0% 402296 0.1052 20.91 0.26 0% 0 0% 0 0% 0 0% 0%
20220209 26.19 26.55 26.06 26.43 0.99% 9999.99% 0% 390536 0.1029 18.53 0.26 0% 0 0% 0 0% 0 0% 0%
20211203 30.18 30.44 29.67 29.8 0.3% 9833.33% 0% 661795 0.1982 32.85 0.3 0% 0 0% 0 0% 0 0% 0%
20211202 30.89 30.99 29.7 29.71 -3.19% 9803.33% 0% 1344542 0.4043 66.07 0.3 0% 0 0% 0 0% 0 0% 0%
20211201 30.33 31.35 30.33 30.69 0.92% 9800% 0% 1220567 0.3778 57.66 0.31 0% 0 0% 0 0% 0 0% 0%
20211130 31.98 31.98 30.36 30.41 -3.98% 9709.68% 0% 1670148 0.5155 77.27 0.31 0% 0 0% 0 0% 0 0% 0%
20211129 30.06 32.2 29.96 31.67 3.5% 9999.99% 0% 2748218 0.861 134.08 0.31 0% 0 0% 0 0% 0 0% 0%
20211126 30.39 30.94 29.8 30.6 -0.23% 9999.99% 0% 1774485 0.5386 92.44 0.3 0% 0 0% 0 0% 0 0% 0%
20211125 30.9 31.59 30.3 30.67 -0.97% 9793.55% 0% 1464127 0.4518 81.62 0.31 0% 0 0% 0 0% 0 0% 0%
20211124 30.42 30.97 29.9 30.97 2.14% 9890.32% 0% 2108605 0.6433 120.66 0.31 0% 0 0% 0 0% 0 0% 0%
20211123 29.78 31.2 29.78 30.32 1.81% 9680.65% 0% 1912732 0.5871 122.29 0.31 0% 0 0% 0 0% 0 0% 0%
20211122 29.48 30.09 28.79 29.78 1.22% 9999.99% 0% 1466945 0.4324 99.04 0.29 0% 0 0% 0 0% 0 0% 0%
20211119 29.31 29.87 29.07 29.42 1.2% 9999.99% 0% 1274121 0.375 95.16 0.29 0% 0 0% 0 0% 0 0% 0%
20211118 28.79 30.33 28.1 29.07 1.18% 9924.14% 0% 3169674 0.9349 248.07 0.29 0% 0 0% 0 0% 0 0% 0%
20211117 26.67 28.87 26.67 28.73 7.24% 9999.99% 0% 1802028 0.5094 168.63 0.28 0% 0 0% 0 0% 0 0% 0%
20211116 27.85 27.85 26.71 26.79 -3.6% 9822.22% 0% 905686 0.2461 89.42 0.27 0% 0 0% 0 0% 0 0% 0%
20211115 27.52 28.35 27.45 27.79 0.98% 9825% 0% 915922 0.2549 92.69 0.28 0% 0 0% 0 0% 0 0% 0%
20211112 26.98 27.64 26.8 27.52 2% 9999.99% 0% 922831 0.2521 94.52 0.27 0% 0 0% 0 0% 0 0% 0%
20211111 26.11 27.11 26.11 26.98 2.82% 9892.59% 0% 905090 0.2423 94.95 0.27 0% 0 0% 0 0% 0 0% 0%
20211110 26.1 26.39 25.85 26.24 0.19% 9992.31% 0% 489085 0.1275 46.72 0.26 0% 0 0% 0 0% 0 0% 0%
20211109 25.68 26.47 25.62 26.19 1.99% 9973.08% 0% 777644 0.203 72.75 0.26 0% 0 0% 0 0% 0 0% 0%
20211108 25.55 25.73 25.26 25.68 0.82% 9776.92% 0% 513380 0.1313 45.99 0.26 0% 0 0% 0 0% 0 0% 0%
20211105 25.1 25.47 25.01 25.47 0.83% 9999.99% 0% 846999 0.2141 76.71 0.25 0% 0 0% 0 0% 0 0% 0%
20211104 24.84 25.35 24.84 25.26 1.41% 9999.99% 0% 766191 0.1924 70.96 0.25 0% 0 0% 0 0% 0 0% 0%
20211103 25.28 25.28 24.51 24.91 -1.27% 9864% 0% 838468 0.2082 77.83 0.25 0% 0 0% 0 0% 0 0% 0%
20211102 25.24 25.85 24.9 25.23 0.32% 9992% 0% 791388 0.2008 77.13 0.25 0% 0 0% 0 0% 0 0% 0%
20211101 25.18 25.35 24.88 25.15 0.16% 9960% 0% 690319 0.1739 70.07 0.25 0% 0 0% 0 0% 0 0% 0%
20211029 24.88 25.25 24.78 25.11 1.25% 9944% 0% 534206 0.1339 54.2 0.25 0% 0 0% 0 0% 0 0% 0%
20211028 27.01 27.19 24.73 24.8 -8.59% 9438.46% 0% 1349183 0.3447 140.28 0.26 0% 0 0% 0 0% 0 0% 0%
20211027 28 28.11 27 27.13 -2.83% 9948.15% 0% 617350 0.1687 76.39 0.27 0% 0 0% 0 0% 0 0% 0%
20211026 27.21 28.15 27.19 27.92 2.31% 9871.43% 0% 762814 0.2111 96.47 0.28 0% 0 0% 0 0% 0 0% 0%
20211025 27.15 27.36 26.95 27.29 0.59% 9999.99% 0% 358016 0.097 45.3 0.27 0% 0 0% 0 0% 0 0% 0%
20211022 27.07 27.48 27.07 27.13 0.22% 9948.15% 0% 418658 0.1144 52.42 0.27 0% 0 0% 0 0% 0 0% 0%
20211021 27.58 27.71 27.03 27.07 -1.46% 9925.93% 0% 548352 0.1496 66.79 0.27 0% 0 0% 0 0% 0 0% 0%
20211020 28.09 28.09 27.3 27.47 -1.82% 9710.71% 0% 572630 0.1578 70.55 0.28 0% 0 0% 0 0% 0 0% 0%
20211019 28.18 28.18 27.91 27.98 -0.74% 9892.86% 0% 486737 0.1364 57.41 0.28 0% 0 0% 0 0% 0 0% 0%
20211018 27.7 28.26 27.56 28.19 1.77% 9967.86% 0% 555321 0.1555 63.03 0.28 0% 0 0% 0 0% 0 0% 0%
20211015 27.94 27.94 27.63 27.7 -0.61% 9792.86% 0% 430057 0.1193 42.95 0.28 0% 0 0% 0 0% 0 0% 0%
20211014 27.24 27.88 27.07 27.87 2.31% 9853.57% 0% 708655 0.1953 63.85 0.28 0% 0 0% 0 0% 0 0% 0%
20211013 27.25 27.34 26.65 27.24 0.55% 9988.89% 0% 621077 0.1673 52.06 0.27 0% 0 0% 0 0% 0 0% 0%
20211012 27.77 28.1 26.81 27.09 -2.31% 9933.33% 0% 689631 0.1877 53.07 0.27 0% 0 0% 0 0% 0 0% 0%
20211011 27.75 27.84 27.36 27.73 0.18% 9803.57% 0% 467877 0.1293 31.06 0.28 0% 0 0% 0 0% 0 0% 0%
20211008 27.88 28.4 27.51 27.68 1.24% 9785.71% 0% 615221 0.1705 35 0.28 0% 0 0% 0 0% 0 0% 0%
20210930 27.15 27.48 27.14 27.34 1.07% 9999.99% 0% 475602 0.1301 24.53 0.27 0% 0 0% 0 0% 0 0% 0%
20210929 27.9 27.9 27.01 27.05 -2.94% 9918.52% 0% 893725 0.243 41.11 0.27 0% 0 0% 0 0% 0 0% 0%
20210928 27.5 27.94 27 27.87 1.57% 9853.57% 0% 740430 0.2044 30.92 0.28 0% 0 0% 0 0% 0 0% 0%
20210927 28.28 28.49 27.14 27.44 -2.97% 9999.99% 0% 1255588 0.3449 45.3 0.27 0% 0 0% 0 0% 0 0% 0%
20210924 29.15 29.3 28.28 28.28 -2.72% 9651.72% 0% 922453 0.2643 31.7 0.29 0% 0 0% 0 0% 0 0% 0%
20210923 29.08 29.39 28.75 29.07 0% 9924.14% 0% 869454 0.252 27.89 0.29 0% 0 0% 0 0% 0 0% 0%
20210922 28.11 29.25 28.1 29.07 -0.1% 9924.14% 0% 1186585 0.3412 35.71 0.29 0% 0 0% 0 0% 0 0% 0%
20210917 30.33 30.33 28.53 29.1 -4.06% 9934.48% 0% 2417735 0.7084 68.64 0.29 0% 0 0% 0 0% 0 0% 0%
20210916 32.11 32.65 30.2 30.33 -5.48% 9683.87% 0% 2162042 0.6764 66.62 0.31 0% 0 0% 0 0% 0 0% 0%
20210915 31.21 32.44 31.03 32.09 2.72% 9928.13% 0% 1612927 0.5146 50.47 0.32 0% 0 0% 0 0% 0 0% 0%
20210914 31.88 31.99 31.2 31.24 -2.31% 9977.42% 0% 1479447 0.4659 43.35 0.31 0% 0 0% 0 0% 0 0% 0%
20210913 32.72 32.72 31.5 31.98 -1.27% 9893.75% 0% 1770788 0.5634 52.04 0.32 0% 0 0% 0 0% 0 0% 0%
20210910 31.87 32.78 31.31 32.39 2.18% 9999.99% 0% 2054193 0.6603 61.05 0.32 0% 0 0% 0 0% 0 0% 0%
20210909 32.66 32.69 31.46 31.7 -2.94% 9806.25% 0% 2033563 0.6501 62.59 0.32 0% 0 0% 0 0% 0 0% 0%
20210908 33.13 33.35 32.51 32.66 -2.22% 9796.97% 0% 1766894 0.5785 56.95 0.33 0% 0 0% 0 0% 0 0% 0%
20210907 33.28 33.42 32.8 33.4 0.72% 9999.99% 0% 1554033 0.5154 51.9 0.33 0% 0 0% 0 0% 0 0% 0%
20210906 33.98 34.19 32.3 33.16 -1.81% 9948.48% 0% 1859624 0.6125 64.11 0.33 0% 0 0% 0 0% 0 0% 0%
20210729 27.5 28.77 27.3 28.42 4.6% 9999.99% 0% 1824393 0.5155 58.19 0.28 0% 0 0% 0 0% 0 0% 0%
20210728 29.02 29.15 27.06 27.17 -7.11% 9603.57% 0% 2561916 0.7129 79.34 0.28 0% 0 0% 0 0% 0 0% 0%
20210727 29.89 31.08 29.25 29.25 -2.63% 9650% 0% 2823527 0.859 95.25 0.3 0% 0 0% 0 0% 0 0% 0%
20210726 29.15 30.25 28.6 30.04 0.94% 9913.33% 0% 2135362 0.6316 70.74 0.3 0% 0 0% 0 0% 0 0% 0%
20210723 30.4 31.32 29.6 29.76 -2.07% 9500% 0% 2609079 0.7972 83.84 0.31 0% 0 0% 0 0% 0 0% 0%
20210722 30.18 30.69 29.87 30.39 0.03% 9999.99% 0% 1983547 0.6001 58.14 0.3 0% 0 0% 0 0% 0 0% 0%
20210721 29.78 30.69 29.58 30.38 1.88% 9999.99% 0% 2407377 0.7258 68.27 0.3 0% 0 0% 0 0% 0 0% 0%
20210720 29.01 29.84 28.6 29.82 1.84% 9999.99% 0% 1436577 0.4212 38.27 0.29 0% 0 0% 0 0% 0 0% 0%
20210719 29.22 29.38 28.74 29.28 -0.07% 9996.55% 0% 1128247 0.3271 27.84 0.29 0% 0 0% 0 0% 0 0% 0%
20210716 29.57 29.87 29.17 29.3 -1.78% 9666.67% 0% 1419827 0.419 32.87 0.3 0% 0 0% 0 0% 0 0% 0%
20210715 29.66 29.86 28.74 29.83 0.07% 9999.99% 0% 1910738 0.5614 41.58 0.29 0% 0 0% 0 0% 0 0% 0%
20210714 29.9 30.56 29.62 29.81 -0.8% 9836.67% 0% 2094201 0.6296 47.13 0.3 0% 0 0% 0 0% 0 0% 0%
20210713 31.19 31.28 29.98 30.05 -3.99% 9916.67% 0% 2762974 0.8393 62.2 0.3 0% 0 0% 0 0% 0 0% 0%
20210712 31.6 32.5 30.72 31.3 -0.63% 9996.77% 0% 3797017 1.1823 85.39 0.31 0% 0 0% 0 0% 0 0% 0%
20210709 29.24 31.96 29.2 31.5 6.92% 9999.99% 0% 4860966 1.5122 109.61 0.31 0% 0 0% 0 0% 0 0% 0%
20210708 30.32 30.32 29.3 29.46 -3.16% 9720% 0% 2479533 0.7365 54.25 0.3 0% 0 0% 0 0% 0 0% 0%
20210707 29.71 30.81 29.35 30.42 1.33% 9999.99% 0% 3323594 1.0024 64.03 0.3 0% 0 0% 0 0% 0 0% 0%
20210706 29.65 30.32 28.89 30.02 0.13% 9906.67% 0% 2959162 0.8765 47.41 0.3 0% 0 0% 0 0% 0 0% 0%
20210705 28.46 30.1 28.17 29.98 5.86% 9999.99% 0% 4161681 1.2236 66.17 0.29 0% 0 0% 0 0% 0 0% 0%
20210702 27.58 29.16 27.27 28.32 3.28% 9999.99% 0% 3028227 0.8622 45.54 0.28 0% 0 0% 0 0% 0 0% 0%
20210701 27.52 27.82 27.39 27.42 -0.65% 9692.86% 0% 933067 0.2574 13.05 0.28 0% 0 0% 0 0% 0 0% 0%
20210630 27.38 28.29 27.35 27.6 0.84% 9757.14% 0% 972564 0.2699 12.43 0.28 0% 0 0% 0 0% 0 0% 0%
20210629 28.41 28.69 27.36 27.37 -4.17% 9675% 0% 1687939 0.468 19.64 0.28 0% 0 0% 0 0% 0 0% 0%
20210628 28.01 28.98 27.92 28.71 2.32% 9800% 0% 1432510 0.4091 15.63 0.29 0% 0 0% 0 0% 0 0% 0%
20210625 28.67 28.82 27.92 28.06 -1.82% 9921.43% 0% 1172703 0.3298 10.84 0.28 0% 0 0% 0 0% 0 0% 0%
20210624 28.36 28.9 28.3 28.58 0.49% 9755.17% 0% 1297017 0.3708 9.82 0.29 0% 0 0% 0 0% 0 0% 0%
20210623 28.28 28.84 28.2 28.44 0.67% 9706.9% 0% 1222834 0.3494 8.16 0.29 0% 0 0% 0 0% 0 0% 0%
20210622 28.38 28.65 27.82 28.25 -0.42% 9989.29% 0% 1101547 0.31 79.51 0.28 0% 0 0% 0 0% 0 0% 0%
20210621 27.51 28.58 27.4 28.37 3.65% 9999.99% 0% 1292991 0.3634 92.36 0.28 0% 0 0% 0 0% 0 0% 0%
20210618 27.48 27.68 27.3 27.37 -1.01% 9999.99% 0% 854819 0.2346 58.56 0.27 0% 0 0% 0 0% 0 0% 0%
20210617 27.21 27.93 27 27.65 1.65% 9999.99% 0% 1034661 0.2825 62.77 0.27 0% 0 0% 0 0% 0 0% 0%
20210616 28.38 28.55 26.91 27.2 -4.16% 9614.29% 0% 1463054 0.4047 73.14 0.28 0% 0 0% 0 0% 0 0% 0%
20210615 28.5 28.99 28.2 28.38 -1.08% 9686.21% 0% 1091171 0.312 53.41 0.29 0% 0 0% 0 0% 0 0% 0%
20210611 29.35 29.48 28.5 28.69 -2.75% 9793.1% 0% 1458305 0.421 66.3 0.29 0% 0 0% 0 0% 0 0% 0%
20210610 28.11 29.86 27.92 29.5 4.8% 9999.99% 0% 2325983 0.6739 106.15 0.29 0% 0 0% 0 0% 0 0% 0%
20210609 28.02 28.36 28.01 28.15 -0.14% 9953.57% 0% 629796 0.1774 29.67 0.28 0% 0 0% 0 0% 0 0% 0%
20210608 28.71 28.76 27.98 28.19 -1.81% 9967.86% 0% 1144044 0.323 53.09 0.28 0% 0 0% 0 0% 0 0% 0%
20210607 28.32 29.16 28.21 28.71 1.06% 9800% 0% 1187195 0.3405 56.6 0.29 0% 0 0% 0 0% 0 0% 0%
20210604 28.89 28.89 28.18 28.41 -1.76% 9999.99% 0% 1456764 0.4146 70.34 0.28 0% 0 0% 0 0% 0 0% 0%
20210603 29.55 30.11 28.86 28.92 -3.28% 9872.41% 0% 2319922 0.6806 118.23 0.29 0% 0 0% 0 0% 0 0% 0%
20210602 28.67 30.8 28.29 29.9 3.86% 9866.67% 0% 4207834 1.2584 236.09 0.3 0% 0 0% 0 0% 0 0% 0%
20210601 28.4 29.25 28.1 28.79 1.3% 9827.59% 0% 2450095 0.7042 158.68 0.29 0% 0 0% 0 0% 0 0% 0%
20210531 27.21 28.79 27.11 28.42 4.68% 9999.99% 0% 2933290 0.8264 204.05 0.28 0% 0 0% 0 0% 0 0% 0%
20210528 27.3 27.95 27 27.15 -0.55% 9955.56% 0% 1558330 0.4283 121.61 0.27 0% 0 0% 0 0% 0 0% 0%
20210527 27 27.53 26.92 27.3 0.89% 9999.99% 0% 1215662 0.332 98.38 0.27 0% 0 0% 0 0% 0 0% 0%
20210526 26.81 27.08 26.68 27.06 1.23% 9922.22% 0% 1058007 0.2843 82.75 0.27 0% 0 0% 0 0% 0 0% 0%
20210525 26.78 26.78 26.48 26.73 0.45% 9800% 0% 979769 0.2613 73.25 0.27 0% 0 0% 0 0% 0 0% 0%
20210524 26.85 26.9 26.56 26.61 -0.89% 9755.56% 0% 942759 0.2518 66.6 0.27 0% 0 0% 0 0% 0 0% 0%
20210521 27.24 27.35 26.8 26.85 -1.4% 9844.44% 0% 1159309 0.3129 77.86 0.27 0% 0 0% 0 0% 0 0% 0%
20210520 27.51 27.63 27.1 27.23 -1.94% 9985.19% 0% 1111379 0.3033 72.16 0.27 0% 0 0% 0 0% 0 0% 0%
20210519 27.29 27.96 27.29 27.77 0.91% 9817.86% 0% 1588450 0.4387 94.06 0.28 0% 0 0% 0 0% 0 0% 0%
20210518 27.01 27.59 27 27.52 1.93% 9999.99% 0% 1278979 0.3494 68.03 0.27 0% 0 0% 0 0% 0 0% 0%
20210517 27.15 27.28 26.96 27 -0.63% 9900% 0% 1129120 0.3061 52.17 0.27 0% 0 0% 0 0% 0 0% 0%
20210514 27.15 27.26 26.87 27.17 0.44% 9962.96% 0% 1112442 0.3015 46.32 0.27 0% 0 0% 0 0% 0 0% 0%
20210513 27.48 27.53 26.95 27.05 -1.92% 9918.52% 0% 1489048 0.4049 57 0.27 0% 0 0% 0 0% 0 0% 0%
20210512 27.07 28.18 27.07 27.58 0.73% 9750% 0% 1550077 0.4297 56.18 0.28 0% 0 0% 0 0% 0 0% 0%
20210511 27.38 27.7 26.8 27.38 -1.33% 9999.99% 0% 1744460 0.4739 60.73 0.27 0% 0 0% 0 0% 0 0% 0%
20210510 27.26 27.8 26.99 27.75 1.72% 9999.99% 0% 1735621 0.4753 61.05 0.27 0% 0 0% 0 0% 0 0% 0%
20210507 27.05 27.9 27.05 27.28 0.22% 9999.99% 0% 1816227 0.4977 62.14 0.27 0% 0 0% 0 0% 0 0% 0%
20210506 28.98 28.98 26.68 27.22 -6.07% 9981.48% 0% 2844264 0.7745 93.52 0.27 0% 0 0% 0 0% 0 0% 0%
20210430 30.1 30.44 28.97 28.98 -3.88% 9560% 0% 2968605 0.879 110.07 0.3 0% 0 0% 0 0% 0 0% 0%
20210429 31.6 32.17 30.07 30.15 -4.89% 9625.81% 0% 3410197 1.0544 140.5 0.31 0% 0 0% 0 0% 0 0% 0%
20210428 30.81 31.88 30.52 31.7 1.67% 9999.99% 0% 2959664 0.9303 134.68 0.31 0% 0 0% 0 0% 0 0% 0%
20210427 30.7 31.81 30.52 31.18 0.65% 9958.06% 0% 2840282 0.8848 127.64 0.31 0% 0 0% 0 0% 0 0% 0%
20210426 30.18 31.47 29.92 30.98 2.35% 9893.55% 0% 3107507 0.9523 137.36 0.31 0% 0 0% 0 0% 0 0% 0%
20210423 30.05 30.57 29.64 30.27 0.4% 9990% 0% 1931999 0.583 75.85 0.3 0% 0 0% 0 0% 0 0% 0%
20210422 29.96 30.49 29.88 30.15 0.2% 9950% 0% 1556186 0.4691 53.1 0.3 0% 0 0% 0 0% 0 0% 0%
20210421 30.63 30.63 30 30.09 -2.81% 9930% 0% 2341845 0.7072 77.15 0.3 0% 0 0% 0 0% 0 0% 0%
20210416 29.87 31.2 29.68 30.75 2.95% 9999.99% 0% 2527963 0.7704 80.03 0.3 0% 0 0% 0 0% 0 0% 0%
20210415 30.02 30.08 29.25 29.87 -0.07% 9856.67% 0% 1648578 0.4882 50.62 0.3 0% 0 0% 0 0% 0 0% 0%
20210414 29.67 30 29.54 29.89 0.81% 9863.33% 0% 1441916 0.4295 40.44 0.3 0% 0 0% 0 0% 0 0% 0%
20210413 29.6 30.17 29.39 29.65 -0.34% 9783.33% 0% 1629123 0.4851 43.4 0.3 0% 0 0% 0 0% 0 0% 0%
20210412 31.3 31.3 29.66 29.75 -5.62% 9816.67% 0% 3240013 0.9808 82.03 0.3 0% 0 0% 0 0% 0 0% 0%
20210409 31.92 32.15 31.49 31.52 -2.38% 9750% 0% 2828522 0.8964 73.3 0.32 0% 0 0% 0 0% 0 0% 0%
20210408 31.85 33.33 31.13 32.29 0.44% 9990.63% 0% 5309223 1.7077 134.67 0.32 0% 0 0% 0 0% 0 0% 0%
20210407 29.95 32.43 29.95 32.15 6.42% 9999.99% 0% 5491159 1.7289 143.06 0.31 0% 0 0% 0 0% 0 0% 0%
20210406 30.59 30.75 29.81 30.21 -1.15% 9970% 0% 2649043 0.8005 71.13 0.3 0% 0 0% 0 0% 0 0% 0%
20210402 29.53 30.95 29.26 30.56 2.86% 9999.99% 0% 3854070 1.1616 97.36 0.3 0% 0 0% 0 0% 0 0% 0%
20210401 29.77 30.08 29.38 29.71 0.13% 9803.33% 0% 2656266 0.7875 65.55 0.3 0% 0 0% 0 0% 0 0% 0%
20210330 29.22 30.91 29.22 30.62 4.4% 9999.99% 0% 4764033 1.4425 107.33 0.3 0% 0 0% 0 0% 0 0% 0%
20210329 30.05 30.29 29.23 29.33 -3.17% 9676.67% 0% 3313350 0.981 75.97 0.3 0% 0 0% 0 0% 0 0% 0%
20210326 30.03 30.7 29.2 30.29 1.07% 9996.67% 0% 4209768 1.259 78.02 0.3 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