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. 688500
    4. 返回上一页 刷新
股票代码（例：sh688500）       560条   (进入股票专站) 股票成本分析
相关股票: 海康威视  金山办公  科大讯飞  宝信软件  同花顺  德赛西威  大华股份  三六零  紫光股份  恒生电子  中科曙光  用友网络  华大九天  浪潮信息  广联达  深信服  柏楚电子  纳思达  奇安信  中科创达  中国长城  中国软件  石基信息  广电运通  萤石网络  启明星辰  指南针  同方股份  *ST左江  软通动力  四维图新  易华录  拓维信息  航天信息  朗新科技  东华软件  电科网安  中科软  新 大 陆  云赛智联  太极股份  千方科技  神州数码  
相关股吧: 002415股吧 688111股吧 002230股吧 600845股吧 300033股吧 002920股吧 002236股吧 601360股吧 000938股吧 600570股吧 603019股吧 600588股吧 301269股吧 000977股吧 002410股吧 300454股吧 688188股吧 002180股吧 688561股吧 300496股吧 000066股吧 600536股吧 002153股吧 002152股吧 688475股吧 002439股吧 300803股吧 600100股吧 300799股吧 301236股吧 002405股吧 300212股吧 002261股吧 600271股吧 300682股吧 002065股吧 002268股吧 603927股吧 000997股吧 600602股吧 002368股吧 002373股吧 000034股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 21.6 23.91 21.6 22.43 1.49% 9652.17% 0% 1962362 0.4417 154.75 0.23 0% 0 0% 0 0% 0 0% 0%
20230927 19.65 22.45 19.3 22.1 13.04% 9999.99% 0% 2651271 0.5552 232.98 0.21 0% 0 0% 0 0% 0 0% 0%
20230926 17.9 20.88 17.9 19.55 8.97% 9999.99% 0% 2539521 0.488 265.98 0.19 0% 0 0% 0 0% 0 0% 0%
20230925 17.71 17.94 17.41 17.94 1.36% 9866.67% 0% 673948 0.1197 86.57 0.18 0% 0 0% 0 0% 0 0% 0%
20230922 17.6 17.71 17.41 17.7 0.45% 9733.33% 0% 272471 0.048 34.85 0.18 0% 0 0% 0 0% 0 0% 0%
20230921 17.55 17.7 17.47 17.62 0.46% 9688.89% 0% 291840 0.0513 36.81 0.18 0% 0 0% 0 0% 0 0% 0%
20230920 17.53 17.6 17.5 17.54 -0.28% 9644.44% 0% 124967 0.0219 15.44 0.18 0% 0 0% 0 0% 0 0% 0%
20230919 17.51 17.63 17.47 17.59 0.17% 9672.22% 0% 182955 0.0321 21.74 0.18 0% 0 0% 0 0% 0 0% 0%
20230918 17.47 17.61 17.38 17.56 0.57% 9999.99% 0% 163541 0.0286 19.08 0.17 0% 0 0% 0 0% 0 0% 0%
20230915 17.6 17.62 17.23 17.46 -0.11% 9999.99% 0% 122726 0.0214 14.36 0.17 0% 0 0% 0 0% 0 0% 0%
20230914 17.4 17.59 17.35 17.48 -0.11% 9999.99% 0% 148684 0.026 17.24 0.17 0% 0 0% 0 0% 0 0% 0%
20230913 17.6 17.6 17.33 17.5 -0.91% 9999.99% 0% 254115 0.0443 26.8 0.17 0% 0 0% 0 0% 0 0% 0%
20230912 17.55 17.69 17.35 17.66 0% 9711.11% 0% 274097 0.0481 28.39 0.18 0% 0 0% 0 0% 0 0% 0%
20230911 18 18.06 17.3 17.66 -1.89% 9711.11% 0% 786838 0.1388 80.45 0.18 0% 0 0% 0 0% 0 0% 0%
20230908 17.92 18.37 17.92 18 0.06% 9900% 0% 714565 0.1295 77.6 0.18 0% 0 0% 0 0% 0 0% 0%
20230907 18.31 18.35 17.95 17.99 -2.07% 9894.44% 0% 241117 0.0437 27.32 0.18 0% 0 0% 0 0% 0 0% 0%
20230906 18.35 18.46 18.25 18.37 0.11% 9999.99% 0% 375601 0.0688 42.79 0.18 0% 0 0% 0 0% 0 0% 0%
20230905 18.05 18.37 17.95 18.35 1.05% 9999.99% 0% 301506 0.0548 33.46 0.18 0% 0 0% 0 0% 0 0% 0%
20230904 18.03 18.21 18.03 18.16 -0.38% 9988.89% 0% 223517 0.0405 24.57 0.18 0% 0 0% 0 0% 0 0% 0%
20230901 18.25 18.34 17.92 18.23 -0.6% 9999.99% 0% 206259 0.0374 23.05 0.18 0% 0 0% 0 0% 0 0% 0%
20230831 17.91 18.79 17.91 18.34 1.78% 9999.99% 0% 857746 0.1582 96.65 0.18 0% 0 0% 0 0% 0 0% 0%
20230830 17.26 18.2 17.13 18.02 4.46% 9911.11% 0% 456110 0.0801 52.81 0.18 0% 0 0% 0 0% 0 0% 0%
20230829 17.06 17.42 17.06 17.25 0.12% 9999.99% 0% 443547 0.0769 42.87 0.17 0% 0 0% 0 0% 0 0% 0%
20230828 17.88 17.88 16.98 17.23 0.35% 9999.99% 0% 224747 0.0389 21.17 0.17 0% 0 0% 0 0% 0 0% 0%
20230825 17.59 17.59 16.7 17.17 -2.44% 9999.99% 0% 345036 0.0588 45.33 0.17 0% 0 0% 0 0% 0 0% 0%
20230824 17.4 17.8 16.22 17.6 0.63% 9999.99% 0% 465034 0.0803 63.12 0.17 0% 0 0% 0 0% 0 0% 0%
20230823 17.78 18 17 17.49 -1.63% 9999.99% 0% 605764 0.1058 88.72 0.17 0% 0 0% 0 0% 0 0% 0%
20230822 17.69 17.8 17.29 17.78 0.57% 9777.78% 0% 228742 0.0404 36.5 0.18 0% 0 0% 0 0% 0 0% 0%
20230821 17.69 17.78 17.45 17.68 0.11% 9722.22% 0% 216446 0.0382 35.89 0.18 0% 0 0% 0 0% 0 0% 0%
20230818 17.49 17.72 17.47 17.66 -0.06% 9711.11% 0% 221014 0.0389 35.05 0.18 0% 0 0% 0 0% 0 0% 0%
20230817 17.68 17.75 17.25 17.67 0.11% 9716.67% 0% 190073 0.0333 29.33 0.18 0% 0 0% 0 0% 0 0% 0%
20230816 17.8 17.9 17.41 17.65 -1.51% 9705.56% 0% 276449 0.0489 42 0.18 0% 0 0% 0 0% 0 0% 0%
20230815 17.95 18.21 17.89 17.92 -1.43% 9855.56% 0% 97086 0.0175 14.23 0.18 0% 0 0% 0 0% 0 0% 0%
20230814 18.19 18.2 17.85 18.18 -0.05% 9999.99% 0% 244484 0.044 33.94 0.18 0% 0 0% 0 0% 0 0% 0%
20230811 18.08 18.46 17.9 18.19 -0.55% 9999.99% 0% 318073 0.0578 42.2 0.18 0% 0 0% 0 0% 0 0% 0%
20230810 18 18.39 18 18.29 0.88% 9999.99% 0% 184528 0.0336 26.98 0.18 0% 0 0% 0 0% 0 0% 0%
20230809 17.81 18.16 17.81 18.13 0.17% 9972.22% 0% 167310 0.0302 24.88 0.18 0% 0 0% 0 0% 0 0% 0%
20230808 18.09 18.14 17.95 18.1 0.61% 9955.56% 0% 170623 0.0308 20.69 0.18 0% 0 0% 0 0% 0 0% 0%
20230807 17.97 18.02 17.88 17.99 0.11% 9894.44% 0% 82306 0.0148 9.43 0.18 0% 0 0% 0 0% 0 0% 0%
20230804 17.91 18.03 17.87 17.97 0.34% 9883.33% 0% 296206 0.0532 34.15 0.18 0% 0 0% 0 0% 0 0% 0%
20230803 18.1 18.1 17.87 17.91 -1.49% 9850% 0% 389064 0.0698 44.38 0.18 0% 0 0% 0 0% 0 0% 0%
20230802 18.13 18.21 17.72 18.18 0.22% 9999.99% 0% 579944 0.1049 66.65 0.18 0% 0 0% 0 0% 0 0% 0%
20230801 18.01 18.2 17.96 18.14 -0.55% 9977.78% 0% 392118 0.0707 45.16 0.18 0% 0 0% 0 0% 0 0% 0%
20230731 18.02 18.24 17.91 18.24 0.66% 9999.99% 0% 495547 0.0898 57.32 0.18 0% 0 0% 0 0% 0 0% 0%
20230728 17.82 18.14 17.72 18.12 1.17% 9966.67% 0% 449735 0.0808 48.92 0.18 0% 0 0% 0 0% 0 0% 0%
20230727 17.8 17.95 17.69 17.91 0.39% 9850% 0% 230598 0.0411 23.67 0.18 0% 0 0% 0 0% 0 0% 0%
20230726 17.92 17.93 17.62 17.84 -0.61% 9811.11% 0% 144059 0.0256 14.27 0.18 0% 0 0% 0 0% 0 0% 0%
20230725 17.85 17.97 17.63 17.95 1.13% 9872.22% 0% 258594 0.046 23.99 0.18 0% 0 0% 0 0% 0 0% 0%
20230724 17.66 17.85 17.31 17.75 0.51% 9761.11% 0% 233060 0.041 21.5 0.18 0% 0 0% 0 0% 0 0% 0%
20230721 18.73 18.73 17.64 17.66 -0.73% 9711.11% 0% 426273 0.0768 36.91 0.18 0% 0 0% 0 0% 0 0% 0%
20230720 17.77 17.85 17.6 17.79 0.11% 9783.33% 0% 217371 0.0387 17.07 0.18 0% 0 0% 0 0% 0 0% 0%
20230719 17.85 17.88 17.7 17.77 -0.39% 9772.22% 0% 432028 0.0769 28.98 0.18 0% 0 0% 0 0% 0 0% 0%
20230718 18.15 18.15 17.7 17.84 -1.49% 9811.11% 0% 207505 0.0371 11.94 0.18 0% 0 0% 0 0% 0 0% 0%
20230717 17.92 18.11 17.8 18.11 0.89% 9961.11% 0% 450965 0.0809 23.66 0.18 0% 0 0% 0 0% 0 0% 0%
20230714 17.67 17.98 17.67 17.95 0.79% 9872.22% 0% 235909 0.0422 11.97 0.18 0% 0 0% 0 0% 0 0% 0%
20230713 17.81 17.94 17.62 17.81 0.06% 9794.44% 0% 134588 0.0239 6.77 0.18 0% 0 0% 0 0% 0 0% 0%
20230712 18 18 17.64 17.8 0.06% 9788.89% 0% 267473 0.0475 40.74 0.18 0% 0 0% 0 0% 0 0% 0%
20230711 17.65 17.8 17.55 17.79 0.62% 9783.33% 0% 149255 0.0264 7.37 0.18 0% 0 0% 0 0% 0 0% 0%
20230710 18.13 18.13 17.6 17.68 -2.64% 9722.22% 0% 448042 0.0797 63.08 0.18 0% 0 0% 0 0% 0 0% 0%
20230707 18.58 18.58 18.14 18.16 -1.57% 9988.89% 0% 607177 0.1112 89.06 0.18 0% 0 0% 0 0% 0 0% 0%
20230706 18.1 19.09 17.87 18.45 1.37% 9999.99% 0% 1193623 0.219 64.7 0.18 0% 0 0% 0 0% 0 0% 0%
20230705 18.15 18.45 18.06 18.2 0.39% 9999.99% 0% 425488 0.0776 70.46 0.18 0% 0 0% 0 0% 0 0% 0%
20230704 17.75 18.16 17.7 18.13 1.97% 9972.22% 0% 305024 0.0548 19.94 0.18 0% 0 0% 0 0% 0 0% 0%
20230703 17.31 17.82 17.03 17.78 2.77% 9999.99% 0% 556033 0.0973 39.09 0.17 0% 0 0% 0 0% 0 0% 0%
20230630 17.21 17.43 17.2 17.3 0% 9999.99% 0% 275451 0.0477 19.81 0.17 0% 0 0% 0 0% 0 0% 0%
20230629 17.23 17.53 17.23 17.3 -0.35% 9999.99% 0% 268742 0.0466 19.61 0.17 0% 0 0% 0 0% 0 0% 0%
20230628 17.1 17.6 16.83 17.36 0.75% 9999.99% 0% 768728 0.1324 54.4 0.17 0% 0 0% 0 0% 0 0% 0%
20230627 16.69 17.24 16.68 17.23 2.5% 9999.99% 0% 250297 0.0427 18.01 0.17 0% 0 0% 0 0% 0 0% 0%
20230626 16.92 17.18 16.47 16.81 -0.36% 9788.24% 0% 481402 0.0808 34.22 0.17 0% 0 0% 0 0% 0 0% 0%
20230621 16.82 17.03 16.5 16.87 0.3% 9823.53% 0% 374813 0.0629 27.53 0.17 0% 0 0% 0 0% 0 0% 0%
20230620 17.34 17.34 16.73 16.82 -3% 9794.12% 0% 469384 0.0796 35.36 0.17 0% 0 0% 0 0% 0 0% 0%
20230619 17.68 17.8 17.31 17.34 -1.37% 9999.99% 0% 420991 0.0734 31.91 0.17 0% 0 0% 0 0% 0 0% 0%
20230616 17.38 17.85 17.18 17.58 1.03% 9666.67% 0% 390981 0.0689 30.62 0.18 0% 0 0% 0 0% 0 0% 0%
20230615 17.63 17.64 16.84 17.4 -1.69% 9999.99% 0% 748152 0.1288 54.57 0.17 0% 0 0% 0 0% 0 0% 0%
20230614 18.07 18.07 17.6 17.7 -1.94% 9733.33% 0% 371985 0.0659 28.94 0.18 0% 0 0% 0 0% 0 0% 0%
20230613 18.3 18.33 17.82 18.05 -2.43% 9927.78% 0% 907028 0.1633 68.93 0.18 0% 0 0% 0 0% 0 0% 0%
20230612 18.6 18.6 18.25 18.5 0.22% 9999.99% 0% 375295 0.0692 29.06 0.18 0% 0 0% 0 0% 0 0% 0%
20230609 17.93 18.46 17.93 18.46 2.33% 9999.99% 0% 315602 0.0577 21.93 0.18 0% 0 0% 0 0% 0 0% 0%
20230608 18.19 18.19 17.8 18.04 -1.04% 9922.22% 0% 451729 0.0812 28.41 0.18 0% 0 0% 0 0% 0 0% 0%
20230607 17.92 18.38 17.87 18.23 1.96% 9999.99% 0% 519307 0.0944 30.53 0.18 0% 0 0% 0 0% 0 0% 0%
20230606 18.33 19.15 17.6 17.88 -4.13% 9833.33% 0% 1081611 0.1949 59.2 0.18 0% 0 0% 0 0% 0 0% 0%
20230605 18.65 19.42 18.34 18.65 0.38% 9715.79% 0% 583814 0.1102 31.98 0.19 0% 0 0% 0 0% 0 0% 0%
20230602 18.79 18.85 18.3 18.58 0.27% 9678.95% 0% 1104758 0.2055 55.94 0.19 0% 0 0% 0 0% 0 0% 0%
20230601 18.34 18.66 18.12 18.53 1.26% 9999.99% 0% 657234 0.1211 36.82 0.18 0% 0 0% 0 0% 0 0% 0%
20230531 17.49 18.58 17.35 18.3 4.21% 9999.99% 0% 1111409 0.2021 58.91 0.18 0% 0 0% 0 0% 0 0% 0%
20230530 17.27 17.56 16.11 17.56 -0.11% 9999.99% 0% 918169 0.1577 42.67 0.17 0% 0 0% 0 0% 0 0% 0%
20230529 17.87 17.97 17.18 17.58 -2.77% 9666.67% 0% 1644996 0.2884 76.37 0.18 0% 0 0% 0 0% 0 0% 0%
20230526 18.41 18.93 17.81 18.08 -2.74% 9944.44% 0% 1502965 0.2735 72.85 0.18 0% 0 0% 0 0% 0 0% 0%
20230525 18.06 18.59 17.81 18.59 1.97% 9999.99% 0% 1451324 0.2648 65.97 0.18 0% 0 0% 0 0% 0 0% 0%
20230524 17.64 18.64 17.64 18.23 1.96% 9999.99% 0% 1567789 0.2856 63.57 0.18 0% 0 0% 0 0% 0 0% 0%
20230523 17.05 17.92 17.01 17.88 3.35% 9833.33% 0% 2150931 0.3779 61.49 0.18 0% 0 0% 0 0% 0 0% 0%
20230522 15.96 17.35 15.57 17.3 7.59% 9999.99% 0% 2242736 0.3705 62.84 0.17 0% 0 0% 0 0% 0 0% 0%
20230519 15.88 16.11 15.4 16.08 0.69% 9950% 0% 865482 0.1373 23.83 0.16 0% 0 0% 0 0% 0 0% 0%
20230518 15.94 16.49 15.84 15.97 0.76% 9881.25% 0% 1070748 0.1727 28.17 0.16 0% 0 0% 0 0% 0 0% 0%
20230517 14.9 15.88 14.9 15.85 5.81% 9806.25% 0% 1636012 0.2537 39.4 0.16 0% 0 0% 0 0% 0 0% 0%
20230516 15.17 15.48 14.94 14.98 -1.45% 9886.67% 0% 1970703 0.2982 43.6 0.15 0% 0 0% 0 0% 0 0% 0%
20230515 15.23 15.52 14.88 15.2 1.06% 9999.99% 0% 2070790 0.3136 42.68 0.15 0% 0 0% 0 0% 0 0% 0%
20230510 14.2 14.7 14.1 14.56 3.78% 9999.99% 0% 3893850 0.5605 83.72 0.14 0% 0 0% 0 0% 0 0% 0%
20230509 14.8 14.81 14.03 14.03 -6.15% 9921.43% 0% 5368185 0.7691 92.61 0.14 0% 0 0% 0 0% 0 0% 0%
20230508 15.96 16.37 14.5 14.95 -13.18% 9866.67% 0% 12565575 1.9252 235.19 0.15 0% 0 0% 0 0% 0 0% 0%
20230505 17.22 17.22 17.22 17.22 -20.02% 9999.99% 0% 629054 0.1083 16.22 0.17 0% 0 0% 0 0% 0 0% 0%
20230428 21.53 21.53 21.53 21.53 -19.99% 9686.36% 0% 797171 0.1716 22.96 0.22 0% 0 0% 0 0% 0 0% 0%
20230427 26.89 27.39 26.55 26.91 -0.41% 9866.67% 0% 1283230 0.3461 41.79 0.27 0% 0 0% 0 0% 0 0% 0%
20230426 28.27 28.69 26.7 27.02 -3.67% 9907.41% 0% 1564754 0.4289 45.39 0.27 0% 0 0% 0 0% 0 0% 0%
20230425 28.82 28.82 27.2 28.05 -1.72% 9917.86% 0% 1830996 0.5069 49.67 0.28 0% 0 0% 0 0% 0 0% 0%
20230424 28.81 29.3 27.99 28.54 -0.87% 9741.38% 0% 2513643 0.7179 64.17 0.29 0% 0 0% 0 0% 0 0% 0%
20230421 31.86 32.1 28.67 28.79 -8.2% 9496.67% 0% 2886346 0.8699 73.34 0.3 0% 0 0% 0 0% 0 0% 0%
20230420 32.2 32.8 31.26 31.36 -2.61% 9700% 0% 2408590 0.7689 66.11 0.32 0% 0 0% 0 0% 0 0% 0%
20230419 31.77 33.32 31.77 32.2 0% 9657.58% 0% 1711650 0.5578 48.26 0.33 0% 0 0% 0 0% 0 0% 0%
20230418 32.27 32.66 31.69 32.2 0.03% 9962.5% 0% 1085050 0.349 28.58 0.32 0% 0 0% 0 0% 0 0% 0%
20230417 34.11 34.11 31.72 32.19 -5.46% 9654.55% 0% 2524081 0.8271 61.43 0.33 0% 0 0% 0 0% 0 0% 0%
20230414 34.81 35.8 33.73 34.05 -4.62% 9628.57% 0% 3254282 1.1237 78.81 0.35 0% 0 0% 0 0% 0 0% 0%
20230413 34.33 36.28 33.5 35.7 4.17% 9999.99% 0% 4414778 1.5414 100.38 0.35 0% 0 0% 0 0% 0 0% 0%
20230412 34.94 34.94 32.6 34.27 0.79% 9979.41% 0% 3726108 1.2516 85.86 0.34 0% 0 0% 0 0% 0 0% 0%
20230411 32.64 34.18 31.18 34 3.56% 9999.99% 0% 4386333 1.4431 99.06 0.33 0% 0 0% 0 0% 0 0% 0%
20230410 31.89 35.49 31.89 32.83 0.12% 9555.88% 0% 3994427 1.347 94.03 0.34 0% 0 0% 0 0% 0 0% 0%
20230407 32.12 33.24 31.49 32.79 3.11% 9836.36% 0% 2117747 0.6907 50.65 0.33 0% 0 0% 0 0% 0 0% 0%
20230406 31.5 32.75 31.4 31.8 -1.49% 9837.5% 0% 2277992 0.7294 52.56 0.32 0% 0 0% 0 0% 0 0% 0%
20230404 34.01 34.24 31.62 32.28 -4.81% 9681.82% 0% 3668495 1.1984 83.12 0.33 0% 0 0% 0 0% 0 0% 0%
20230403 33.01 34.37 31.82 33.91 2.45% 9999.99% 0% 4838188 1.597 112.22 0.33 0% 0 0% 0 0% 0 0% 0%
20230331 35 35.1 31.99 33.1 -4.03% 9930.3% 0% 5009066 1.655 121.73 0.33 0% 0 0% 0 0% 0 0% 0%
20230330 32.47 35.96 31.6 34.49 5.83% 9999.99% 0% 6536818 2.25 172.38 0.34 0% 0 0% 0 0% 0 0% 0%
20230329 32.02 33.5 31.3 32.59 0.74% 9999.99% 0% 2479053 0.8027 72.5 0.32 0% 0 0% 0 0% 0 0% 0%
20230328 32.52 33.33 31 32.35 -1.52% 9999.99% 0% 4005935 1.2882 121.67 0.32 0% 0 0% 0 0% 0 0% 0%
20230327 31.71 33.8 31.2 32.85 3.33% 9999.99% 0% 3922205 1.2739 129.03 0.32 0% 0 0% 0 0% 0 0% 0%
20230324 31.98 32.5 31.31 31.79 -1.58% 9834.38% 0% 2528768 0.8078 86.45 0.32 0% 0 0% 0 0% 0 0% 0%
20230323 32.6 33.3 31.59 32.3 -0.92% 9993.75% 0% 3037829 0.9818 122.39 0.32 0% 0 0% 0 0% 0 0% 0%
20230322 31.56 33.15 30.71 32.6 4.62% 9999.99% 0% 4043525 1.2958 157.44 0.32 0% 0 0% 0 0% 0 0% 0%
20230321 29.74 31.86 29.13 31.16 3.76% 9951.61% 0% 3627888 1.1112 152.62 0.31 0% 0 0% 0 0% 0 0% 0%
20230320 30.6 30.7 28.82 30.03 -0.3% 9910% 0% 3588741 1.0619 158.79 0.3 0% 0 0% 0 0% 0 0% 0%
20230317 27.7 30.48 27.64 30.12 9.13% 9999.99% 0% 3880541 1.1299 186.94 0.29 0% 0 0% 0 0% 0 0% 0%
20230316 27.57 28.06 27.18 27.6 -1.15% 9757.14% 0% 1140657 0.3154 59.3 0.28 0% 0 0% 0 0% 0 0% 0%
20230315 28.38 28.6 27.74 27.92 -1.17% 9871.43% 0% 1181475 0.3319 57.88 0.28 0% 0 0% 0 0% 0 0% 0%
20230314 28.89 29 27.28 28.25 -3.19% 9989.29% 0% 1798990 0.5076 83.96 0.28 0% 0 0% 0 0% 0 0% 0%
20230313 28.45 29.28 27.74 29.18 3.44% 9962.07% 0% 2644197 0.7563 128.71 0.29 0% 0 0% 0 0% 0 0% 0%
20230310 28.66 28.99 28.01 28.21 -1.74% 9627.59% 0% 998000 0.2853 52.01 0.29 0% 0 0% 0 0% 0 0% 0%
20230309 29.27 29.4 28 28.71 -2.01% 9800% 0% 1590727 0.4542 79.3 0.29 0% 0 0% 0 0% 0 0% 0%
20230308 28.12 29.35 28.12 29.3 3.64% 9999.99% 0% 1508832 0.4357 75.27 0.29 0% 0 0% 0 0% 0 0% 0%
20230307 28.6 29.53 28.25 28.27 -1.4% 9648.28% 0% 1766575 0.5119 87.04 0.29 0% 0 0% 0 0% 0 0% 0%
20230306 28.06 28.98 27.91 28.67 1.81% 9999.99% 0% 1527974 0.4353 72.44 0.28 0% 0 0% 0 0% 0 0% 0%
20230303 28.49 28.96 27.87 28.16 -1.54% 9957.14% 0% 1436500 0.4077 65.23 0.28 0% 0 0% 0 0% 0 0% 0%
20230302 28.16 29.5 28.16 28.6 1.71% 9762.07% 0% 2369469 0.687 101.97 0.29 0% 0 0% 0 0% 0 0% 0%
20230301 27.27 28.34 26.71 28.12 3.76% 9942.86% 0% 2229467 0.615 85.94 0.28 0% 0 0% 0 0% 0 0% 0%
20230228 28 28.13 26.95 27.1 -1.17% 9937.04% 0% 1518597 0.4174 52.18 0.27 0% 0 0% 0 0% 0 0% 0%
20230227 27.97 28.19 27.3 27.42 -0.8% 9692.86% 0% 1437651 0.3987 47.98 0.28 0% 0 0% 0 0% 0 0% 0%
20230224 27.8 28.46 27.47 27.64 -1.78% 9771.43% 0% 1899441 0.5283 57.16 0.28 0% 0 0% 0 0% 0 0% 0%
20230223 28.24 28.42 27.65 28.14 -0.35% 9950% 0% 1749133 0.4911 47.82 0.28 0% 0 0% 0 0% 0 0% 0%
20230222 28.55 28.69 28 28.24 -1.74% 9985.71% 0% 1745575 0.4931 42.73 0.28 0% 0 0% 0 0% 0 0% 0%
20230221 28.82 29.92 28.21 28.74 -1.17% 9810.34% 0% 2174691 0.633 48.42 0.29 0% 0 0% 0 0% 0 0% 0%
20230220 28.47 29.8 27.88 29.08 2.14% 9927.59% 0% 2072858 0.5935 44.25 0.29 0% 0 0% 0 0% 0 0% 0%
20230217 30 30.8 28.38 28.47 -5.88% 9717.24% 0% 2954129 0.8627 60.69 0.29 0% 0 0% 0 0% 0 0% 0%
20230216 31.77 32.8 29.8 30.25 -4.54% 9658.06% 0% 3225329 1.0066 71.35 0.31 0% 0 0% 0 0% 0 0% 0%
20230215 30.3 32.32 30.3 31.69 5.53% 9803.13% 0% 4477536 1.4196 100.15 0.32 0% 0 0% 0 0% 0 0% 0%
20230214 30.68 30.82 29.72 30.03 -2.12% 9910% 0% 1956968 0.5914 41.8 0.3 0% 0 0% 0 0% 0 0% 0%
20230213 31.37 31.47 29.5 30.68 -1.73% 9999.99% 0% 3843294 1.1718 82.36 0.3 0% 0 0% 0 0% 0 0% 0%
20230210 31.8 34.13 31.11 31.22 -2.62% 9360.61% 0% 4194763 1.3649 96.71 0.33 0% 0 0% 0 0% 0 0% 0%
20230209 31.18 32.44 30.03 32.06 -1.66% 9999.99% 0% 4867326 1.5297 114.41 0.31 0% 0 0% 0 0% 0 0% 0%
20230208 28.8 33.98 27.71 32.6 10.92% 9999.99% 0% 5617071 1.7382 137.94 0.31 0% 0 0% 0 0% 0 0% 0%
20230207 30 30.3 28.55 29.39 -1.61% 9999.99% 0% 3208993 0.936 85.68 0.29 0% 0 0% 0 0% 0 0% 0%
20230206 27.9 30.23 27.5 29.87 6.68% 9999.99% 0% 4838483 1.3967 135.55 0.29 0% 0 0% 0 0% 0 0% 0%
20230203 27.15 28.19 27 28 3.02% 9900% 0% 2430955 0.6758 72.23 0.28 0% 0 0% 0 0% 0 0% 0%
20230202 26.93 28.68 26.68 27.18 0.22% 9966.67% 0% 3980454 1.0945 123.37 0.27 0% 0 0% 0 0% 0 0% 0%
20230201 25.51 27.45 25.13 27.12 6.39% 9944.44% 0% 4487833 1.1921 150.56 0.27 0% 0 0% 0 0% 0 0% 0%
20230131 25.34 25.7 24.24 25.49 -0.27% 9999.99% 0% 3049854 0.7667 112.56 0.25 0% 0 0% 0 0% 0 0% 0%
20230130 23.8 26.68 23.8 25.56 7.62% 9730.77% 0% 4074169 1.0415 157.51 0.26 0% 0 0% 0 0% 0 0% 0%
20230120 24.46 24.52 23.29 23.75 -2.06% 9795.83% 0% 2521916 0.601 106.02 0.24 0% 0 0% 0 0% 0 0% 0%
20230119 22.19 24.67 22.03 24.25 9.68% 9999.99% 0% 4260709 1.0143 217.37 0.24 0% 0 0% 0 0% 0 0% 0%
20230118 21.75 22.38 21.68 22.11 1.89% 9950% 0% 1614752 0.3545 76.27 0.22 0% 0 0% 0 0% 0 0% 0%
20230117 22.18 22.43 21.65 21.7 -2.91% 9763.64% 0% 1645888 0.3613 74.05 0.22 0% 0 0% 0 0% 0 0% 0%
20230116 22.15 22.67 22.01 22.35 1.18% 9999.99% 0% 2194405 0.4901 95.68 0.22 0% 0 0% 0 0% 0 0% 0%
20230113 22.99 22.99 21.99 22.09 -3.96% 9940.91% 0% 1345894 0.2996 60.48 0.22 0% 0 0% 0 0% 0 0% 0%
20230112 23.27 23.49 22.71 23 -1.16% 9900% 0% 1194654 0.2742 53.75 0.23 0% 0 0% 0 0% 0 0% 0%
20230111 24.34 24.34 23.08 23.27 -2.02% 9999.99% 0% 1645141 0.3842 73.8 0.23 0% 0 0% 0 0% 0 0% 0%
20230110 22.6 24.78 22.49 23.75 5.14% 9795.83% 0% 2555743 0.6055 114.13 0.24 0% 0 0% 0 0% 0 0% 0%
20230109 23 23.09 22.41 22.59 -0.62% 9721.74% 0% 1134776 0.2569 51 0.23 0% 0 0% 0 0% 0 0% 0%
20230106 23.49 23.49 22.68 22.73 -2.74% 9782.61% 0% 1356390 0.3114 61.24 0.23 0% 0 0% 0 0% 0 0% 0%
20230105 23.81 24.05 23.28 23.37 -1.72% 9637.5% 0% 1693199 0.3997 79.41 0.24 0% 0 0% 0 0% 0 0% 0%
20230104 24.89 25.1 23.57 23.78 -3.69% 9808.33% 0% 2367195 0.5724 114.39 0.24 0% 0 0% 0 0% 0 0% 0%
20230103 23.24 24.95 23.23 24.69 4.18% 9999.99% 0% 2413953 0.5874 120.25 0.24 0% 0 0% 0 0% 0 0% 0%
20221230 23.75 23.93 23.45 23.7 -0.08% 9775% 0% 1425977 0.3382 88 0.24 0% 0 0% 0 0% 0 0% 0%
20221229 23.28 24.14 23.03 23.72 2.2% 9783.33% 0% 1899876 0.4518 92.63 0.24 0% 0 0% 0 0% 0 0% 0%
20221228 23.01 23.44 22.82 23.21 0.43% 9991.3% 0% 1548528 0.3579 68.25 0.23 0% 0 0% 0 0% 0 0% 0%
20221227 22.24 23.49 21.97 23.11 3.17% 9947.83% 0% 2018640 0.4611 90.36 0.23 0% 0 0% 0 0% 0 0% 0%
20221226 21.85 22.73 21.85 22.4 1.13% 9999.99% 0% 1431598 0.3186 62.9 0.22 0% 0 0% 0 0% 0 0% 0%
20221223 20.86 22.48 20.7 22.15 5.03% 9968.18% 0% 1597760 0.3474 65.44 0.22 0% 0 0% 0 0% 0 0% 0%
20221222 21.19 21.64 20.8 21.09 -0.28% 9942.86% 0% 1043342 0.2204 38.73 0.21 0% 0 0% 0 0% 0 0% 0%
20221221 21.4 22.09 21.05 21.15 -1.72% 9513.64% 0% 1431961 0.3081 50.65 0.22 0% 0 0% 0 0% 0 0% 0%
20221220 22.98 23.64 21.51 21.52 -2.84% 9681.82% 0% 1964951 0.4397 85.54 0.22 0% 0 0% 0 0% 0 0% 0%
20221219 22.93 23.3 22.1 22.15 -3.4% 9968.18% 0% 1685278 0.3787 72.8 0.22 0% 0 0% 0 0% 0 0% 0%
20221216 23.54 23.85 22.88 22.93 -3.25% 9869.57% 0% 2109817 0.4893 89.38 0.23 0% 0 0% 0 0% 0 0% 0%
20221215 22 24.44 21.65 23.7 7.83% 9999.99% 0% 3052036 0.7145 120.58 0.23 0% 0 0% 0 0% 0 0% 0%
20221214 22.03 22.49 21.82 21.98 0.32% 9890.91% 0% 958830 0.213 51.35 0.22 0% 0 0% 0 0% 0 0% 0%
20221213 22.1 22.38 21.8 21.91 -0.86% 9859.09% 0% 1224631 0.2697 48.53 0.22 0% 0 0% 0 0% 0 0% 0%
20221212 21.3 22.26 21.03 22.1 3.32% 9945.45% 0% 1599731 0.3487 62.39 0.22 0% 0 0% 0 0% 0 0% 0%
20221209 22.27 22.3 21.26 21.39 -3.3% 9622.73% 0% 1335850 0.288 52.63 0.22 0% 0 0% 0 0% 0 0% 0%
20221208 23.1 23.1 22.12 22.12 -4.03% 9954.55% 0% 1337158 0.3005 56.16 0.22 0% 0 0% 0 0% 0 0% 0%
20221207 22.94 23.36 22.52 23.05 0.61% 9921.74% 0% 1541532 0.3548 66.08 0.23 0% 0 0% 0 0% 0 0% 0%
20221206 22.78 23.6 22.59 22.91 0.09% 9860.87% 0% 1637489 0.3775 69.33 0.23 0% 0 0% 0 0% 0 0% 0%
20221205 22.26 23.1 21.95 22.89 3.02% 9852.17% 0% 2272670 0.5119 88.79 0.23 0% 0 0% 0 0% 0 0% 0%
20221202 20.52 23.36 20.52 22.22 7.76% 9999.99% 0% 3483967 0.7749 132.6 0.22 0% 0 0% 0 0% 0 0% 0%
20221201 20.22 20.77 20.22 20.62 2.33% 9719.05% 0% 1005478 0.2068 55.28 0.21 0% 0 0% 0 0% 0 0% 0%
20221130 20.49 20.58 20 20.15 -1.71% 9975% 0% 992103 0.2003 53.48 0.2 0% 0 0% 0 0% 0 0% 0%
20221129 20.09 20.66 19.95 20.5 2.76% 9999.99% 0% 1220230 0.2473 66.38 0.2 0% 0 0% 0 0% 0 0% 0%
20221128 20.38 20.4 19.8 19.95 -2.25% 9875% 0% 779201 0.1558 42.39 0.2 0% 0 0% 0 0% 0 0% 0%
20221125 20.94 20.95 20.39 20.41 -2.39% 9619.05% 0% 804707 0.1656 45.12 0.21 0% 0 0% 0 0% 0 0% 0%
20221124 21.11 21.36 20.82 20.91 -0.85% 9857.14% 0% 490245 0.103 27.95 0.21 0% 0 0% 0 0% 0 0% 0%
20221123 21.65 21.65 20.58 21.09 -1.63% 9942.86% 0% 818927 0.1717 44.69 0.21 0% 0 0% 0 0% 0 0% 0%
20221122 21.97 22 21.39 21.44 -1.97% 9645.45% 0% 872876 0.189 50.57 0.22 0% 0 0% 0 0% 0 0% 0%
20221121 22.01 22.23 21.43 21.87 -1.66% 9840.91% 0% 938964 0.2048 58.52 0.22 0% 0 0% 0 0% 0 0% 0%
20221118 22.47 22.88 22.12 22.24 -0.89% 9569.57% 0% 935171 0.2106 61.09 0.23 0% 0 0% 0 0% 0 0% 0%
20221117 21.86 22.45 21.73 22.44 3.03% 9999.99% 0% 1475377 0.3269 96.06 0.22 0% 0 0% 0 0% 0 0% 0%
20221116 21.9 22 21.5 21.78 -0.5% 9800% 0% 827021 0.1798 52.81 0.22 0% 0 0% 0 0% 0 0% 0%
20221115 21.21 21.95 21.11 21.89 2.77% 9850% 0% 960963 0.2085 60.13 0.22 0% 0 0% 0 0% 0 0% 0%
20221114 21.17 21.45 20.86 21.3 1.38% 9999.99% 0% 752854 0.1598 45.81 0.21 0% 0 0% 0 0% 0 0% 0%
20221111 21.49 21.69 20.93 21.01 -0.99% 9904.76% 0% 1005128 0.2141 58.2 0.21 0% 0 0% 0 0% 0 0% 0%
20221110 21.33 21.65 21.16 21.22 -0.93% 9999.99% 0% 676512 0.1447 39.27 0.21 0% 0 0% 0 0% 0 0% 0%
20221109 21.41 21.78 21.1 21.42 0% 9999.99% 0% 721990 0.1547 41.89 0.21 0% 0 0% 0 0% 0 0% 0%
20221108 21.16 21.51 21 21.42 0.66% 9999.99% 0% 732032 0.1561 42.75 0.21 0% 0 0% 0 0% 0 0% 0%
20221107 21.22 21.49 21.08 21.28 0.09% 9999.99% 0% 678129 0.1442 40.9 0.21 0% 0 0% 0 0% 0 0% 0%
20221104 21.59 21.7 21.15 21.26 -0.65% 9999.99% 0% 934722 0.1994 55.78 0.21 0% 0 0% 0 0% 0 0% 0%
20221103 20.98 21.59 20.77 21.4 1.42% 9999.99% 0% 1262588 0.2695 77.42 0.21 0% 0 0% 0 0% 0 0% 0%
20221102 20.8 21.35 20.8 21.1 1.01% 9947.62% 0% 959342 0.2028 60.95 0.21 0% 0 0% 0 0% 0 0% 0%
20221101 20.96 21.15 20.55 20.89 0.82% 9847.62% 0% 1035359 0.2156 66.72 0.21 0% 0 0% 0 0% 0 0% 0%
20221031 19.66 21.28 19.66 20.72 5.39% 9766.67% 0% 1604444 0.3302 108.29 0.21 0% 0 0% 0 0% 0 0% 0%
20221028 20.68 20.75 19.5 19.66 -4.14% 9730% 0% 815284 0.1634 57.93 0.2 0% 0 0% 0 0% 0 0% 0%
20221027 19.98 20.94 19.98 20.51 3.38% 9666.67% 0% 1307293 0.2693 100.25 0.21 0% 0 0% 0 0% 0 0% 0%
20221026 18.98 20.08 18.94 19.84 5.2% 9820% 0% 686467 0.1351 54.54 0.2 0% 0 0% 0 0% 0 0% 0%
20221025 19.59 19.66 18.65 18.86 -2.28% 9826.32% 0% 700387 0.1333 54.1 0.19 0% 0 0% 0 0% 0 0% 0%
20221024 20.09 20.3 19.22 19.3 -3.31% 9550% 0% 926177 0.1835 77.44 0.2 0% 0 0% 0 0% 0 0% 0%
20221021 20.27 20.3 19.86 19.96 -0.94% 9880% 0% 581983 0.1165 51.86 0.2 0% 0 0% 0 0% 0 0% 0%
20221020 20.3 20.43 19.91 20.15 -0.15% 9975% 0% 547522 0.1106 51.47 0.2 0% 0 0% 0 0% 0 0% 0%
20221019 20.16 20.38 19.82 20.18 -0.25% 9990% 0% 519853 0.1045 49.61 0.2 0% 0 0% 0 0% 0 0% 0%
20221018 20.4 20.75 20.02 20.23 -0.74% 9999.99% 0% 455167 0.0922 44.46 0.2 0% 0 0% 0 0% 0 0% 0%
20221017 19.85 20.49 19.85 20.38 2.62% 9999.99% 0% 805150 0.1635 79.5 0.2 0% 0 0% 0 0% 0 0% 0%
20220720 21.53 21.89 21.53 21.69 0.28% 9759.09% 0% 314762 0.0685 29.94 0.22 0% 0 0% 0 0% 0 0% 0%
20220719 20.91 21.69 20.87 21.63 2.95% 9999.99% 0% 390394 0.0834 35.05 0.21 0% 0 0% 0 0% 0 0% 0%
20220718 20.2 21.16 20.12 21.01 3.34% 9904.76% 0% 369367 0.077 33.54 0.21 0% 0 0% 0 0% 0 0% 0%
20220715 21.3 21.3 20.3 20.33 -3.65% 9580.95% 0% 306425 0.063 27.41 0.21 0% 0 0% 0 0% 0 0% 0%
20220714 20.6 21.28 20.23 21.1 2.43% 9947.62% 0% 484205 0.1016 43.16 0.21 0% 0 0% 0 0% 0 0% 0%
20220713 20.2 20.73 20.15 20.6 0.98% 9709.52% 0% 186303 0.0383 15.92 0.21 0% 0 0% 0 0% 0 0% 0%
20220712 21.1 21.11 20.39 20.4 -3.41% 9614.29% 0% 383110 0.079 31.91 0.21 0% 0 0% 0 0% 0 0% 0%
20220711 21.42 21.5 20.8 21.12 -1.4% 9957.14% 0% 358337 0.0755 28.83 0.21 0% 0 0% 0 0% 0 0% 0%
20220708 20.79 21.6 20.73 21.42 2.05% 9999.99% 0% 368029 0.0784 30.54 0.21 0% 0 0% 0 0% 0 0% 0%
20220707 21.4 21.4 20.87 20.99 -0.62% 9895.24% 0% 367369 0.0772 29.15 0.21 0% 0 0% 0 0% 0 0% 0%
20220706 21.17 21.4 20.73 21.12 0.33% 9957.14% 0% 505739 0.1067 38.27 0.21 0% 0 0% 0 0% 0 0% 0%
20220705 21.66 21.68 20.8 21.05 -2.41% 9923.81% 0% 467492 0.0992 36.25 0.21 0% 0 0% 0 0% 0 0% 0%
20220704 22.02 22.39 21.47 21.57 -2.53% 9704.55% 0% 533525 0.1154 41.65 0.22 0% 0 0% 0 0% 0 0% 0%
20220701 22.28 22.54 22.05 22.13 -0.54% 9959.09% 0% 379456 0.0845 30.57 0.22 0% 0 0% 0 0% 0 0% 0%
20220630 22.12 22.58 22.12 22.25 0.14% 9999.99% 0% 395480 0.0884 31.91 0.22 0% 0 0% 0 0% 0 0% 0%
20220629 22.97 23.28 22.2 22.22 -3.27% 9560.87% 0% 473985 0.1074 39.74 0.23 0% 0 0% 0 0% 0 0% 0%
20220628 22.77 22.99 22.2 22.97 0.88% 9886.96% 0% 623983 0.1405 50.53 0.23 0% 0 0% 0 0% 0 0% 0%
20220627 22.75 22.87 22.45 22.77 0.53% 9800% 0% 416366 0.0943 33.7 0.23 0% 0 0% 0 0% 0 0% 0%
20220624 22.36 22.89 22.36 22.65 1.3% 9747.83% 0% 528722 0.1198 37.4 0.23 0% 0 0% 0 0% 0 0% 0%
20220623 22.22 22.59 21.75 22.36 -0.04% 9999.99% 0% 859830 0.1904 58.89 0.22 0% 0 0% 0 0% 0 0% 0%
20220622 22.82 23.1 22.3 22.37 -1.97% 9626.09% 0% 444669 0.1009 31.82 0.23 0% 0 0% 0 0% 0 0% 0%
20220621 22.92 23.22 22.5 22.82 -0.44% 9821.74% 0% 362438 0.0829 24.37 0.23 0% 0 0% 0 0% 0 0% 0%
20220620 22.32 22.96 22.31 22.92 1.24% 9865.22% 0% 338885 0.0772 21.36 0.23 0% 0 0% 0 0% 0 0% 0%
20220617 22.87 22.97 22.22 22.64 -1.18% 9743.48% 0% 495794 0.1118 28.18 0.23 0% 0 0% 0 0% 0 0% 0%
20220616 22.5 23.23 22.5 22.91 0.57% 9860.87% 0% 537307 0.1229 29.71 0.23 0% 0 0% 0 0% 0 0% 0%
20220615 22.69 23.15 22.51 22.78 0.89% 9804.35% 0% 492673 0.1126 26.96 0.23 0% 0 0% 0 0% 0 0% 0%
20220614 23.36 23.36 22.06 22.58 -3.01% 9717.39% 0% 601951 0.1355 33.62 0.23 0% 0 0% 0 0% 0 0% 0%
20220613 22.05 23.93 21.94 23.28 4.44% 9999.99% 0% 1466793 0.3407 90.33 0.23 0% 0 0% 0 0% 0 0% 0%
20220610 22.33 22.71 22.16 22.29 0.59% 9999.99% 0% 565458 0.1264 38.62 0.22 0% 0 0% 0 0% 0 0% 0%
20220609 23.08 23.3 22.11 22.16 -3.82% 9972.73% 0% 600030 0.1348 44.16 0.22 0% 0 0% 0 0% 0 0% 0%
20220608 23.46 24.18 22.8 23.04 -1.12% 9917.39% 0% 926457 0.2165 73.06 0.23 0% 0 0% 0 0% 0 0% 0%
20220607 26 26 23.13 23.3 -5.82% 9608.33% 0% 1479082 0.3529 132.13 0.24 0% 0 0% 0 0% 0 0% 0%
20220606 23.8 25.14 23.6 24.74 5.86% 9999.99% 0% 1342593 0.3289 135.92 0.24 0% 0 0% 0 0% 0 0% 0%
20220602 21.61 23.55 21.43 23.37 7.84% 9999.99% 0% 1493238 0.3375 156.18 0.23 0% 0 0% 0 0% 0 0% 0%
20220601 20.95 21.89 20.93 21.67 2.7% 9999.99% 0% 1154044 0.2472 129.78 0.21 0% 0 0% 0 0% 0 0% 0%
20220531 20.25 21.39 19.86 21.1 4.87% 9947.62% 0% 588772 0.1219 69.31 0.21 0% 0 0% 0 0% 0 0% 0%
20220530 20.3 20.3 19.73 20.12 0.25% 9960% 0% 266040 0.0532 30.4 0.2 0% 0 0% 0 0% 0 0% 0%
20220527 20.38 20.59 19.91 20.07 -0.94% 9935% 0% 334081 0.0677 37.67 0.2 0% 0 0% 0 0% 0 0% 0%
20220526 20.55 20.55 20 20.26 -0.73% 9999.99% 0% 324450 0.0657 36.33 0.2 0% 0 0% 0 0% 0 0% 0%
20220525 20.1 20.82 20.06 20.41 -0.29% 9999.99% 0% 512699 0.1044 57 0.2 0% 0 0% 0 0% 0 0% 0%
20220524 21.72 21.94 20.32 20.47 -5.8% 9647.62% 0% 532512 0.1124 61.3 0.21 0% 0 0% 0 0% 0 0% 0%
20220523 21.52 21.89 21.34 21.73 1.83% 9777.27% 0% 637330 0.1376 75.76 0.22 0% 0 0% 0 0% 0 0% 0%
20220520 22.25 22.57 21.04 21.34 -3.13% 9600% 0% 1115381 0.2399 137.44 0.22 0% 0 0% 0 0% 0 0% 0%
20220519 22.23 22.58 21.89 22.03 -2% 9913.64% 0% 497379 0.1102 72.18 0.22 0% 0 0% 0 0% 0 0% 0%
20220518 22.55 22.92 22.21 22.48 1.63% 9673.91% 0% 371757 0.0843 54.64 0.23 0% 0 0% 0 0% 0 0% 0%
20220517 22.01 22.68 22.01 22.12 -1.21% 9954.55% 0% 395740 0.0885 54.38 0.22 0% 0 0% 0 0% 0 0% 0%
20220516 22.3 22.79 22.2 22.39 1.4% 9999.99% 0% 312781 0.0702 40.4 0.22 0% 0 0% 0 0% 0 0% 0%
20220513 22.18 22.56 21.9 22.08 -0.59% 9936.36% 0% 274761 0.061 31.75 0.22 0% 0 0% 0 0% 0 0% 0%
20220512 22.1 22.41 21.93 22.21 0.27% 9995.45% 0% 281456 0.0624 32.65 0.22 0% 0 0% 0 0% 0 0% 0%
20220511 22.4 22.86 21.91 22.15 -0.05% 9968.18% 0% 446987 0.0996 50.04 0.22 0% 0 0% 0 0% 0 0% 0%
20220510 21.6 22.38 21.48 22.16 0.91% 9972.73% 0% 345491 0.0763 39.91 0.22 0% 0 0% 0 0% 0 0% 0%
20220509 22.06 22.79 21.62 21.96 -0.32% 9881.82% 0% 278361 0.062 31.75 0.22 0% 0 0% 0 0% 0 0% 0%
20220506 21.43 22.22 21.43 22.03 0.05% 9913.64% 0% 349920 0.0765 39.6 0.22 0% 0 0% 0 0% 0 0% 0%
20220505 21.5 22.41 21.5 22.02 2.8% 9909.09% 0% 424906 0.0936 48.5 0.22 0% 0 0% 0 0% 0 0% 0%
20220429 20.49 21.76 19.52 21.42 7.31% 9999.99% 0% 668774 0.1419 75.68 0.21 0% 0 0% 0 0% 0 0% 0%
20220428 19.84 20.79 19.65 19.96 -2.49% 9880% 0% 626801 0.1273 72.11 0.2 0% 0 0% 0 0% 0 0% 0%
20220427 21.01 21.05 17.9 20.47 -8.04% 9999.99% 0% 1310201 0.2581 156.75 0.2 0% 0 0% 0 0% 0 0% 0%
20220426 22.88 23.48 22.22 22.26 -1.77% 9578.26% 0% 276033 0.0624 41.85 0.23 0% 0 0% 0 0% 0 0% 0%
20220425 24.5 24.75 22.59 22.66 -8.92% 9341.67% 0% 611876 0.1453 94.13 0.24 0% 0 0% 0 0% 0 0% 0%
20220422 25.29 25.79 24.82 24.88 -1.62% 9852% 0% 238098 0.06 38.41 0.25 0% 0 0% 0 0% 0 0% 0%
20220421 26.67 26.67 25.18 25.29 -4.28% 9626.92% 0% 365808 0.0944 58.91 0.26 0% 0 0% 0 0% 0 0% 0%
20220420 26.3 26.88 26.01 26.42 1.73% 9685.19% 0% 283078 0.0752 47.42 0.27 0% 0 0% 0 0% 0 0% 0%
20220419 26.29 26.8 25.65 25.97 -1.25% 9888.46% 0% 245641 0.0642 38.72 0.26 0% 0 0% 0 0% 0 0% 0%
20220418 26.83 26.83 25.58 26.3 -0.75% 9999.99% 0% 302556 0.0791 46.18 0.26 0% 0 0% 0 0% 0 0% 0%
20220415 27.66 27.66 26.43 26.5 -3.36% 9714.81% 0% 233054 0.0621 35.53 0.27 0% 0 0% 0 0% 0 0% 0%
20220414 27.58 27.67 27.1 27.42 0.51% 9999.99% 0% 213212 0.0583 33 0.27 0% 0 0% 0 0% 0 0% 0%
20220413 28.24 28.24 27.01 27.28 -2.33% 9999.99% 0% 295168 0.0808 44.62 0.27 0% 0 0% 0 0% 0 0% 0%
20220412 27 28.04 26.86 27.93 2.5% 9999.99% 0% 354462 0.0971 52.59 0.27 0% 0 0% 0 0% 0 0% 0%
20220411 28.31 28.31 27.1 27.25 -4.72% 9632.14% 0% 379601 0.105 57.49 0.28 0% 0 0% 0 0% 0 0% 0%
20220408 29.46 29.75 28.5 28.6 -3.05% 9762.07% 0% 300368 0.0869 50.47 0.29 0% 0 0% 0 0% 0 0% 0%
20220407 30.02 30.23 29.49 29.5 -2.83% 9733.33% 0% 348657 0.1037 58.95 0.3 0% 0 0% 0 0% 0 0% 0%
20220401 30.27 30.69 29.71 30.02 -0.66% 9906.67% 0% 360253 0.1079 56.54 0.3 0% 0 0% 0 0% 0 0% 0%
20220331 29.98 30.8 29.62 30.22 0.8% 9973.33% 0% 325288 0.0987 50.3 0.3 0% 0 0% 0 0% 0 0% 0%
20220330 29.88 30.3 29.75 29.98 -0.37% 9893.33% 0% 299046 0.0896 41.05 0.3 0% 0 0% 0 0% 0 0% 0%
20220329 30.58 30.59 29.71 30.09 -0.3% 9930% 0% 270287 0.081 35.16 0.3 0% 0 0% 0 0% 0 0% 0%
20220328 30.7 30.94 29.88 30.18 -1.69% 9960% 0% 292338 0.0885 36.16 0.3 0% 0 0% 0 0% 0 0% 0%
20220325 30.99 31.29 30.46 30.7 0.1% 9803.23% 0% 261115 0.0804 32.81 0.31 0% 0 0% 0 0% 0 0% 0%
20220324 31.09 31.12 30.5 30.67 -2.29% 9793.55% 0% 232314 0.0715 28.26 0.31 0% 0 0% 0 0% 0 0% 0%
20220323 31.34 31.44 30.88 31.39 0.16% 9999.99% 0% 172075 0.0537 19.93 0.31 0% 0 0% 0 0% 0 0% 0%
20220322 31.5 31.69 31.14 31.34 -1.54% 9999.99% 0% 175571 0.055 19.08 0.31 0% 0 0% 0 0% 0 0% 0%
20220321 30.59 31.99 30.59 31.83 2.02% 9846.88% 0% 468565 0.1479 50.31 0.32 0% 0 0% 0 0% 0 0% 0%
20220318 31.27 31.27 30.6 31.2 1.23% 9964.52% 0% 267282 0.0828 29.19 0.31 0% 0 0% 0 0% 0 0% 0%
20220317 31.16 31.59 30.66 30.82 0.42% 9841.94% 0% 480646 0.1498 52.46 0.31 0% 0 0% 0 0% 0 0% 0%
20220316 30.8 30.93 29.6 30.69 1.56% 9999.99% 0% 381871 0.1159 43.45 0.3 0% 0 0% 0 0% 0 0% 0%
20220315 31.33 31.47 29.91 30.22 -4.46% 9648.39% 0% 547010 0.1675 62.59 0.31 0% 0 0% 0 0% 0 0% 0%
20220311 32.5 32.93 31.76 32.72 -1.12% 9999.99% 0% 350124 0.1128 39.78 0.32 0% 0 0% 0 0% 0 0% 0%
20220310 32.99 33.34 32.52 33.09 2.19% 9927.27% 0% 324122 0.107 35.03 0.33 0% 0 0% 0 0% 0 0% 0%
20220309 33.11 33.8 31.4 32.38 -3% 9999.99% 0% 467848 0.1514 42.82 0.32 0% 0 0% 0 0% 0 0% 0%
20220308 33.76 34.3 33.08 33.38 -1.65% 9717.65% 0% 444526 0.1497 35.5 0.34 0% 0 0% 0 0% 0 0% 0%
20220307 34.05 34.5 33.8 33.94 -1.37% 9882.35% 0% 299346 0.1018 24.08 0.34 0% 0 0% 0 0% 0 0% 0%
20220304 34.78 34.85 34.14 34.41 -0.32% 9999.99% 0% 387856 0.1337 31.47 0.34 0% 0 0% 0 0% 0 0% 0%
20220303 35.5 35.8 34.49 34.52 -2.29% 9762.86% 0% 389043 0.1356 31.89 0.35 0% 0 0% 0 0% 0 0% 0%
20220302 35.65 36.2 35.22 35.33 -1.17% 9713.89% 0% 371160 0.1318 30.59 0.36 0% 0 0% 0 0% 0 0% 0%
20220301 34.77 36.23 34.26 35.75 4.02% 9830.56% 0% 726840 0.2585 59.97 0.36 0% 0 0% 0 0% 0 0% 0%
20220228 36.67 36.67 34.29 34.37 -6.35% 9720% 0% 1014806 0.3533 83.37 0.35 0% 0 0% 0 0% 0 0% 0%
20220225 36.1 37.33 36.1 36.7 1.58% 9818.92% 0% 813372 0.2989 73.12 0.37 0% 0 0% 0 0% 0 0% 0%
20220224 37.67 38.3 35.7 36.13 -5.91% 9664.86% 0% 1762248 0.6538 165.64 0.37 0% 0 0% 0 0% 0 0% 0%
20220223 41 42 38.14 38.4 5.81% 9500% 0% 2206818 0.8741 248.41 0.4 0% 0 0% 0 0% 0 0% 0%
20220222 36.5 36.7 35.91 36.29 -0.96% 9980.56% 0% 524973 0.1903 65.4 0.36 0% 0 0% 0 0% 0 0% 0%
20220221 35.41 37.08 35.31 36.64 3.47% 9999.99% 0% 558236 0.2032 58.83 0.36 0% 0 0% 0 0% 0 0% 0%
20220218 35.22 35.58 34.6 35.41 0.57% 9999.99% 0% 383531 0.1349 29.81 0.35 0% 0 0% 0 0% 0 0% 0%
20220217 34.25 35.82 33.85 35.21 2.06% 9960% 0% 586066 0.2065 36.19 0.35 0% 0 0% 0 0% 0 0% 0%
20220216 34.23 35.12 34.23 34.5 1.05% 9757.14% 0% 279411 0.0967 12.7 0.35 0% 0 0% 0 0% 0 0% 0%
20220215 34.33 34.75 34.01 34.14 -1.36% 9941.18% 0% 343669 0.1177 13.76 0.34 0% 0 0% 0 0% 0 0% 0%
20220214 35.03 35.84 34.3 34.61 -2.81% 9788.57% 0% 628840 0.2193 24.37 0.35 0% 0 0% 0 0% 0 0% 0%
20220211 36.03 36.4 35.35 35.61 -2.17% 9791.67% 0% 431415 0.1543 16.88 0.36 0% 0 0% 0 0% 0 0% 0%
20220210 37.8 37.8 36.27 36.4 -2.78% 9737.84% 0% 486062 0.1781 18.99 0.37 0% 0 0% 0 0% 0 0% 0%
20220209 36.21 37.65 36.21 37.44 3.4% 9999.99% 0% 596019 0.2215 22.89 0.37 0% 0 0% 0 0% 0 0% 0%
20211203 41.08 43.01 41.07 42.24 1.91% 9957.14% 0% 1650851 0.6974 70.05 0.42 0% 0 0% 0 0% 0 0% 0%
20211202 41.12 43.73 41.12 41.45 0.36% 9769.05% 0% 2396663 1.0149 108.04 0.42 0% 0 0% 0 0% 0 0% 0%
20211201 43.5 43.5 41.05 41.3 -4.95% 9733.33% 0% 2968176 1.2431 147.11 0.42 0% 0 0% 0 0% 0 0% 0%
20211130 37.98 43.99 37.98 43.45 14.4% 9999.99% 0% 4996494 2.0901 284.97 0.42 0% 0 0% 0 0% 0 0% 0%
20211129 35.97 38.65 35.02 37.98 5.79% 9999.99% 0% 2521864 0.9407 171.01 0.37 0% 0 0% 0 0% 0 0% 0%
20211126 34.96 36.34 34.5 35.9 2.95% 9872.22% 0% 1246872 0.4436 92.72 0.36 0% 0 0% 0 0% 0 0% 0%
20211125 34.4 35.27 34.39 34.87 1.19% 9862.86% 0% 718213 0.251 56.67 0.35 0% 0 0% 0 0% 0 0% 0%
20211124 34.23 34.85 34 34.46 0.32% 9999.99% 0% 599702 0.2068 48.07 0.34 0% 0 0% 0 0% 0 0% 0%
20211123 34.22 34.41 33.81 34.35 0.35% 9999.99% 0% 363502 0.1242 30.93 0.34 0% 0 0% 0 0% 0 0% 0%
20211122 33.9 34.49 33.55 34.23 1.03% 9967.65% 0% 463219 0.1572 43.05 0.34 0% 0 0% 0 0% 0 0% 0%
20211119 33.86 33.99 33.55 33.88 0.03% 9864.71% 0% 287920 0.0973 29.35 0.34 0% 0 0% 0 0% 0 0% 0%
20211118 33.83 34.24 33.52 33.87 0.47% 9861.76% 0% 541421 0.184 56.74 0.34 0% 0 0% 0 0% 0 0% 0%
20211117 33.34 33.78 33.21 33.71 1.08% 9814.71% 0% 369415 0.1238 40.41 0.34 0% 0 0% 0 0% 0 0% 0%
20211116 33.63 33.74 33.04 33.35 -0.09% 9999.99% 0% 358841 0.1194 39.07 0.33 0% 0 0% 0 0% 0 0% 0%
20211115 32.78 33.65 32.61 33.38 2.11% 9999.99% 0% 484467 0.1616 53.37 0.33 0% 0 0% 0 0% 0 0% 0%
20211112 33.78 33.87 32.29 32.69 -0.09% 9806.06% 0% 446476 0.1461 48.64 0.33 0% 0 0% 0 0% 0 0% 0%
20211111 32.28 32.96 32.12 32.72 2.25% 9815.15% 0% 422437 0.1379 46.78 0.33 0% 0 0% 0 0% 0 0% 0%
20211110 31.77 32.13 31.61 32 0.63% 9900% 0% 223447 0.0712 24.11 0.32 0% 0 0% 0 0% 0 0% 0%
20211109 31.2 31.85 31.2 31.8 0.79% 9837.5% 0% 149980 0.0475 15.79 0.32 0% 0 0% 0 0% 0 0% 0%
20211108 31.61 31.89 31.39 31.55 -0.66% 9759.38% 0% 195471 0.0617 20.6 0.32 0% 0 0% 0 0% 0 0% 0%
20211105 31.71 31.82 31.38 31.76 0.63% 9825% 0% 219496 0.0695 23.36 0.32 0% 0 0% 0 0% 0 0% 0%
20211104 31.23 31.86 31.23 31.56 0.93% 9762.5% 0% 214702 0.0678 23.32 0.32 0% 0 0% 0 0% 0 0% 0%
20211103 31.96 31.98 31.06 31.27 -0.41% 9987.1% 0% 170430 0.0536 18.11 0.31 0% 0 0% 0 0% 0 0% 0%
20211102 31.04 32.44 31.04 31.4 0.29% 9712.5% 0% 218624 0.0695 23.6 0.32 0% 0 0% 0 0% 0 0% 0%
20211101 30.65 31.77 30.63 31.31 0.35% 9999.99% 0% 222505 0.0696 23.69 0.31 0% 0 0% 0 0% 0 0% 0%
20211029 30.4 31.51 30.4 31.2 1.63% 9964.52% 0% 130965 0.0409 14.67 0.31 0% 0 0% 0 0% 0 0% 0%
20211028 31.39 31.73 30.1 30.7 -2.23% 9803.23% 0% 174615 0.0542 19.54 0.31 0% 0 0% 0 0% 0 0% 0%
20211027 32.2 32.2 31.27 31.4 -2.73% 9712.5% 0% 262528 0.083 31.59 0.32 0% 0 0% 0 0% 0 0% 0%
20211026 32.19 32.31 32.01 32.28 0.47% 9987.5% 0% 82210 0.0264 10.47 0.32 0% 0 0% 0 0% 0 0% 0%
20211025 32.07 32.2 31.91 32.13 0.09% 9940.63% 0% 241623 0.0774 30.39 0.32 0% 0 0% 0 0% 0 0% 0%
20211022 32.51 32.51 32.01 32.1 -1.23% 9931.25% 0% 167436 0.054 22.14 0.32 0% 0 0% 0 0% 0 0% 0%
20211021 33.38 33.42 32.3 32.5 -1.75% 9748.48% 0% 176751 0.0577 23.4 0.33 0% 0 0% 0 0% 0 0% 0%
20211020 33.09 33.34 32.78 33.08 0.21% 9924.24% 0% 237024 0.0782 32.36 0.33 0% 0 0% 0 0% 0 0% 0%
20211019 33.11 33.23 32.87 33.01 -0.51% 9903.03% 0% 128157 0.0424 17.42 0.33 0% 0 0% 0 0% 0 0% 0%
20211018 33.15 33.21 32.84 33.18 -0.15% 9954.55% 0% 134592 0.0445 18.43 0.33 0% 0 0% 0 0% 0 0% 0%
20211015 33.43 33.72 33.18 33.23 -0.78% 9969.7% 0% 166605 0.0556 23.55 0.33 0% 0 0% 0 0% 0 0% 0%
20211014 33.6 33.78 33.37 33.49 -0.71% 9999.99% 0% 120848 0.0404 17.39 0.33 0% 0 0% 0 0% 0 0% 0%
20211013 33.58 33.75 33.2 33.73 0.39% 9820.59% 0% 224137 0.0751 31.34 0.34 0% 0 0% 0 0% 0 0% 0%
20211012 33.07 33.99 32.78 33.6 1.08% 9999.99% 0% 443963 0.1487 59.49 0.33 0% 0 0% 0 0% 0 0% 0%
20211011 33.46 33.47 33.07 33.24 0.48% 9972.73% 0% 155545 0.0517 18.6 0.33 0% 0 0% 0 0% 0 0% 0%
20211008 33.62 33.62 32.8 33.08 0.82% 9924.24% 0% 151355 0.05 16.08 0.33 0% 0 0% 0 0% 0 0% 0%
20210930 32.11 33.13 32.11 32.81 1.48% 9842.42% 0% 227869 0.0745 20.71 0.33 0% 0 0% 0 0% 0 0% 0%
20210929 32.28 32.98 31.89 32.33 0.4% 9999.99% 0% 370379 0.1199 27.51 0.32 0% 0 0% 0 0% 0 0% 0%
20210928 32.74 32.79 32.1 32.2 -1.65% 9962.5% 0% 491439 0.1589 35.61 0.32 0% 0 0% 0 0% 0 0% 0%
20210927 33.3 33.3 32.32 32.74 -0.79% 9821.21% 0% 314409 0.1034 22.91 0.33 0% 0 0% 0 0% 0 0% 0%
20210924 33.82 33.82 32.91 33 -0.93% 9900% 0% 280932 0.0929 19.72 0.33 0% 0 0% 0 0% 0 0% 0%
20210923 33.35 33.65 33.17 33.31 0.18% 9993.94% 0% 313939 0.1047 21.43 0.33 0% 0 0% 0 0% 0 0% 0%
20210922 33.61 33.64 32.88 33.25 -1.04% 9975.76% 0% 358073 0.1189 24.05 0.33 0% 0 0% 0 0% 0 0% 0%
20210917 34 34.2 33.34 33.6 -0.83% 9782.35% 0% 413472 0.1392 28.28 0.34 0% 0 0% 0 0% 0 0% 0%
20210916 35.1 35.28 33.88 33.88 -3.53% 9580% 0% 746912 0.2583 52.15 0.35 0% 0 0% 0 0% 0 0% 0%
20210915 36.5 36.7 35.06 35.12 -4.33% 9934.29% 0% 1266356 0.4487 88.12 0.35 0% 0 0% 0 0% 0 0% 0%
20210914 35.9 38.38 35 36.71 6.25% 9821.62% 0% 2087853 0.7689 145.37 0.37 0% 0 0% 0 0% 0 0% 0%
20210913 34.6 34.86 34.2 34.55 -0.14% 9999.99% 0% 407493 0.1403 28.81 0.34 0% 0 0% 0 0% 0 0% 0%
20210910 34.95 34.95 34.33 34.6 -0.14% 9785.71% 0% 305868 0.1059 21.31 0.35 0% 0 0% 0 0% 0 0% 0%
20210909 35.21 35.37 34.56 34.65 -1.59% 9800% 0% 537800 0.1874 35.84 0.35 0% 0 0% 0 0% 0 0% 0%
20210908 34.32 35.63 34.32 35.21 1.65% 9960% 0% 704063 0.2474 44.15 0.35 0% 0 0% 0 0% 0 0% 0%
20210907 34.35 34.83 34.35 34.64 0.32% 9797.14% 0% 315373 0.1092 18.72 0.35 0% 0 0% 0 0% 0 0% 0%
20210906 34.43 34.59 34.01 34.53 1.05% 9999.99% 0% 290119 0.0997 16.14 0.34 0% 0 0% 0 0% 0 0% 0%
20210729 32.1 32.6 32.1 32.3 0.72% 9993.75% 0% 338760 0.1095 15.54 0.32 0% 0 0% 0 0% 0 0% 0%
20210728 33.75 33.75 31.8 32.07 -4.98% 9921.88% 0% 470809 0.1527 20.85 0.32 0% 0 0% 0 0% 0 0% 0%
20210727 33.08 34.36 32.76 33.75 2.33% 9826.47% 0% 614890 0.2062 27.18 0.34 0% 0 0% 0 0% 0 0% 0%
20210726 33.7 33.7 32.7 32.98 -2.14% 9893.94% 0% 449866 0.1487 19.86 0.33 0% 0 0% 0 0% 0 0% 0%
20210723 33.81 34.02 33.6 33.7 -0.94% 9811.76% 0% 462360 0.156 19.92 0.34 0% 0 0% 0 0% 0 0% 0%
20210722 34.04 34.23 33.61 34.02 -0.06% 9905.88% 0% 495283 0.1678 20.88 0.34 0% 0 0% 0 0% 0 0% 0%
20210721 34.7 35.18 33.97 34.04 -2.3% 9911.76% 0% 616145 0.2115 25.14 0.34 0% 0 0% 0 0% 0 0% 0%
20210720 34.74 35.08 34.51 34.84 0.29% 9854.29% 0% 278560 0.097 11.17 0.35 0% 0 0% 0 0% 0 0% 0%
20210719 35.12 35.48 34.74 34.74 -1.59% 9825.71% 0% 376418 0.1314 14.35 0.35 0% 0 0% 0 0% 0 0% 0%
20210716 36.35 36.5 35.07 35.3 -2.75% 9985.71% 0% 796156 0.2821 28.69 0.35 0% 0 0% 0 0% 0 0% 0%
20210715 36.18 36.68 35.42 36.3 -0.17% 9983.33% 0% 552135 0.1987 19.5 0.36 0% 0 0% 0 0% 0 0% 0%
20210714 36.88 36.88 35.8 36.36 -0.41% 9999.99% 0% 405411 0.1464 14.09 0.36 0% 0 0% 0 0% 0 0% 0%
20210713 36.98 36.98 36.32 36.51 0.36% 9767.57% 0% 357294 0.131 12.37 0.37 0% 0 0% 0 0% 0 0% 0%
20210712 35.3 36.6 35.21 36.38 3.32% 9999.99% 0% 509015 0.1839 16.55 0.36 0% 0 0% 0 0% 0 0% 0%
20210709 34.66 35.32 34.66 35.31 1.17% 9988.57% 0% 215592 0.0754 6.59 0.35 0% 0 0% 0 0% 0 0% 0%
20210708 35.1 35.38 34.72 34.9 -1.36% 9871.43% 0% 407096 0.1421 11.65 0.35 0% 0 0% 0 0% 0 0% 0%
20210707 35.3 35.43 34.95 35.38 0.68% 9999.99% 0% 202688 0.0714 5.63 0.35 0% 0 0% 0 0% 0 0% 0%
20210706 35.6 35.95 34.66 35.14 -1.01% 9940% 0% 360034 0.1272 9.62 0.35 0% 0 0% 0 0% 0 0% 0%
20210705 35.1 35.7 35.01 35.5 0.82% 9999.99% 0% 273939 0.0968 6.8 0.35 0% 0 0% 0 0% 0 0% 0%
20210702 36.98 36.98 35.1 35.21 -4.27% 9680.56% 0% 683206 0.243 16.55 0.36 0% 0 0% 0 0% 0 0% 0%
20210701 37.5 37.79 36.65 36.78 -1.42% 9840.54% 0% 423771 0.1575 75.15 0.37 0% 0 0% 0 0% 0 0% 0%
20210630 37.01 37.75 36.66 37.31 0.76% 9983.78% 0% 517925 0.1924 101.62 0.37 0% 0 0% 0 0% 0 0% 0%
20210629 36.75 37.77 36.15 37.03 1.54% 9908.11% 0% 672832 0.2506 141.12 0.37 0% 0 0% 0 0% 0 0% 0%
20210628 36.03 36.82 35.69 36.47 1.22% 9999.99% 0% 293595 0.1067 61.12 0.36 0% 0 0% 0 0% 0 0% 0%
20210625 35.98 36.3 35.58 36.03 0.67% 9908.33% 0% 241737 0.0868 50.32 0.36 0% 0 0% 0 0% 0 0% 0%
20210624 36.42 36.42 35.75 35.79 -1.73% 9841.67% 0% 366933 0.1319 70.79 0.36 0% 0 0% 0 0% 0 0% 0%
20210623 36.99 36.99 36.41 36.42 -0.76% 9743.24% 0% 230554 0.0843 46.3 0.37 0% 0 0% 0 0% 0 0% 0%
20210622 37.75 37.75 36.45 36.7 -1.26% 9818.92% 0% 370463 0.1363 74.52 0.37 0% 0 0% 0 0% 0 0% 0%
20210621 36.26 37.48 35.35 37.17 2.45% 9945.95% 0% 426771 0.1567 86.35 0.37 0% 0 0% 0 0% 0 0% 0%
20210618 35.89 36.44 35.71 36.28 -0.06% 9977.78% 0% 354825 0.1277 72.23 0.36 0% 0 0% 0 0% 0 0% 0%
20210617 36.12 36.57 35.62 36.3 -0.25% 9983.33% 0% 389104 0.14 73.44 0.36 0% 0 0% 0 0% 0 0% 0%
20210616 36.98 37.87 36.1 36.39 -2.73% 9735.14% 0% 458589 0.169 73.43 0.37 0% 0 0% 0 0% 0 0% 0%
20210615 36.41 37.66 35.35 37.41 2.86% 9999.99% 0% 773877 0.2854 124.62 0.37 0% 0 0% 0 0% 0 0% 0%
20210611 36.94 37.67 36.14 36.37 -1.17% 9729.73% 0% 530201 0.1948 90.34 0.37 0% 0 0% 0 0% 0 0% 0%
20210610 35.52 37.19 35.5 36.8 2.65% 9999.99% 0% 587382 0.214 104.53 0.36 0% 0 0% 0 0% 0 0% 0%
20210609 35.35 36.2 35.35 35.85 0.99% 9858.33% 0% 215991 0.0772 40.2 0.36 0% 0 0% 0 0% 0 0% 0%
20210608 36.25 36.25 35.22 35.5 -2.07% 9761.11% 0% 254634 0.0908 46.66 0.36 0% 0 0% 0 0% 0 0% 0%
20210607 35.75 37 35.7 36.25 1.54% 9969.44% 0% 326327 0.1187 62.55 0.36 0% 0 0% 0 0% 0 0% 0%
20210604 36.2 36.69 35.63 35.7 -1.38% 9816.67% 0% 294973 0.1061 58.33 0.36 0% 0 0% 0 0% 0 0% 0%
20210603 37.09 37.54 36.15 36.2 -2.4% 9683.78% 0% 668513 0.2459 137.09 0.37 0% 0 0% 0 0% 0 0% 0%
20210602 36.2 38.99 36.2 37.09 2.46% 9660.53% 0% 1268872 0.4797 291.87 0.38 0% 0 0% 0 0% 0 0% 0%
20210601 35.8 36.75 35.79 36.2 1.12% 9955.56% 0% 339728 0.1233 103.6 0.36 0% 0 0% 0 0% 0 0% 0%
20210531 35 36.28 34.71 35.8 3.32% 9844.44% 0% 350843 0.1252 110.73 0.36 0% 0 0% 0 0% 0 0% 0%
20210528 34.7 35.46 34.53 34.65 -1.03% 9800% 0% 205747 0.0721 65.36 0.35 0% 0 0% 0 0% 0 0% 0%
20210527 34.95 35.14 34.5 35.01 0.86% 9902.86% 0% 228450 0.0797 74.87 0.35 0% 0 0% 0 0% 0 0% 0%
20210526 33.92 34.88 33.81 34.71 2.75% 9817.14% 0% 290421 0.1006 99.68 0.35 0% 0 0% 0 0% 0 0% 0%
20210525 33.7 33.97 33.54 33.78 0.06% 9835.29% 0% 98051 0.0331 35.38 0.34 0% 0 0% 0 0% 0 0% 0%
20210524 33.26 34.36 33.25 33.76 -0.09% 9829.41% 0% 131101 0.0443 47 0.34 0% 0 0% 0 0% 0 0% 0%
20210521 33.9 34.3 33.41 33.79 0.39% 9838.24% 0% 148701 0.0503 51.89 0.34 0% 0 0% 0 0% 0 0% 0%
20210520 34.1 34.39 33.61 33.66 -1.49% 9800% 0% 131810 0.0446 43.19 0.34 0% 0 0% 0 0% 0 0% 0%
20210519 34.53 35.13 34.13 34.17 -1.61% 9950% 0% 108342 0.0372 34.72 0.34 0% 0 0% 0 0% 0 0% 0%
20210518 34.33 34.87 34.33 34.73 -0.17% 9822.86% 0% 99934 0.0346 26.55 0.35 0% 0 0% 0 0% 0 0% 0%
20210517 35 35.17 34.04 34.79 0.2% 9840% 0% 286686 0.0992 77.03 0.35 0% 0 0% 0 0% 0 0% 0%
20210514 34.5 34.8 34.31 34.72 1.08% 9820% 0% 130168 0.045 35.54 0.35 0% 0 0% 0 0% 0 0% 0%
20210513 34.68 35.12 34.31 34.35 -1.46% 9714.29% 0% 118119 0.041 30.87 0.35 0% 0 0% 0 0% 0 0% 0%
20210512 34.56 35 34.09 34.86 0.17% 9860% 0% 124957 0.0432 30.01 0.35 0% 0 0% 0 0% 0 0% 0%
20210511 35.04 35.04 34.01 34.8 0.37% 9999.99% 0% 158059 0.0545 36.44 0.34 0% 0 0% 0 0% 0 0% 0%
20210510 35.3 35.6 34.4 34.67 -0.12% 9805.71% 0% 222178 0.0772 51.39 0.35 0% 0 0% 0 0% 0 0% 0%
20210507 34.78 35.71 34.34 34.71 0.52% 9817.14% 0% 408379 0.1428 93.96 0.35 0% 0 0% 0 0% 0 0% 0%
20210506 33.37 35.21 32.8 34.53 5.27% 9999.99% 0% 432395 0.1479 101.34 0.34 0% 0 0% 0 0% 0 0% 0%
20210430 36.8 36.8 32.52 32.8 -11.52% 9547.06% 0% 840143 0.2855 209.66 0.34 0% 0 0% 0 0% 0 0% 0%
20210429 36.86 37.37 36.75 37.07 0.9% 9918.92% 0% 133521 0.0495 45.45 0.37 0% 0 0% 0 0% 0 0% 0%
20210428 36.48 36.84 36.45 36.74 -0.22% 9829.73% 0% 148932 0.0546 50.97 0.37 0% 0 0% 0 0% 0 0% 0%
20210427 37.53 37.58 36.4 36.82 -2.33% 9851.35% 0% 199337 0.0738 68.47 0.37 0% 0 0% 0 0% 0 0% 0%
20210426 37.23 38.73 37.23 37.7 0.4% 9821.05% 0% 237392 0.0906 84.53 0.38 0% 0 0% 0 0% 0 0% 0%
20210423 37.88 37.88 37.45 37.55 -0.87% 9781.58% 0% 137534 0.0517 48.77 0.38 0% 0 0% 0 0% 0 0% 0%
20210422 38 38.42 37.75 37.88 -0.6% 9868.42% 0% 145638 0.0554 52.38 0.38 0% 0 0% 0 0% 0 0% 0%
20210421 38.35 38.9 38.02 38.11 -0.63% 9928.95% 0% 194211 0.0741 69.58 0.38 0% 0 0% 0 0% 0 0% 0%
20210416 36.48 37.48 36.25 37.2 1.97% 9954.05% 0% 204899 0.0758 71.37 0.37 0% 0 0% 0 0% 0 0% 0%
20210415 36.26 36.93 35.73 36.48 1.05% 9999.99% 0% 177211 0.0643 61.91 0.36 0% 0 0% 0 0% 0 0% 0%
20210414 36.17 36.49 35.89 36.1 0.08% 9927.78% 0% 100289 0.0362 31.56 0.36 0% 0 0% 0 0% 0 0% 0%
20210413 36.16 36.26 35.71 36.07 0.06% 9919.44% 0% 165778 0.0596 45.44 0.36 0% 0 0% 0 0% 0 0% 0%
20210412 36.98 37.1 35.8 36.05 -2.51% 9913.89% 0% 230335 0.0839 58.67 0.36 0% 0 0% 0 0% 0 0% 0%
20210409 36.73 37.12 36.7 36.98 0.35% 9894.59% 0% 168902 0.0624 39.3 0.37 0% 0 0% 0 0% 0 0% 0%
20210408 36.92 37.15 36.66 36.85 -0.11% 9859.46% 0% 347765 0.1283 123.59 0.37 0% 0 0% 0 0% 0 0% 0%
20210407 36.51 37.25 36.51 36.89 0.19% 9870.27% 0% 228896 0.084 75.88 0.37 0% 0 0% 0 0% 0 0% 0%
20210406 36.7 37.12 36.34 36.82 0.6% 9851.35% 0% 136483 0.0503 42.12 0.37 0% 0 0% 0 0% 0 0% 0%
20210402 35.8 36.76 35.8 36.6 2.26% 9999.99% 0% 201075 0.0732 55.71 0.36 0% 0 0% 0 0% 0 0% 0%
20210401 36.48 36.6 35.77 35.79 -0.25% 9841.67% 0% 149930 0.0539 39.47 0.36 0% 0 0% 0 0% 0 0% 0%
20210330 37.1 37.1 35.87 35.98 -3.07% 9894.44% 0% 375545 0.1361 96.73 0.36 0% 0 0% 0 0% 0 0% 0%
20210329 37.66 38.12 37.01 37.12 -1.54% 9932.43% 0% 348278 0.1303 95.95 0.37 0% 0 0% 0 0% 0 0% 0%
20210326 37.58 37.79 37.24 37.7 0.45% 9821.05% 0% 177781 0.0668 47.9 0.38 0% 0 0% 0 0% 0 0% 0%
20201215 44.08 44.45 43.02 43.56 0.51% 9800% 0% 226921 0.099 63.66 0.44 0% 0 0% 0 0% 0 0% 0%
20201214 43.6 43.6 43.05 43.34 -0.48% 9979.07% 0% 131593 0.0569 35.53 0.43 0% 0 0% 0 0% 0 0% 0%
20201211 44.89 44.89 42.68 43.55 -2.57% 9797.73% 0% 429581 0.1871 111.8 0.44 0% 0 0% 0 0% 0 0% 0%
20201210 46.46 46.46 44.63 44.7 -2.51% 9833.33% 0% 362411 0.1628 103.78 0.45 0% 0 0% 0 0% 0 0% 0%
20201209 47 47 45.78 45.85 -2.24% 9867.39% 0% 322771 0.1493 96.98 0.46 0% 0 0% 0 0% 0 0% 0%
20201208 47.58 47.58 46.7 46.9 -0.53% 9878.72% 0% 251635 0.1181 73.13 0.47 0% 0 0% 0 0% 0 0% 0%
20201207 47.79 47.79 46.99 47.15 -0.49% 9931.91% 0% 172621 0.0815 47.18 0.47 0% 0 0% 0 0% 0 0% 0%
20201204 47.13 47.49 47.13 47.38 0.34% 9980.85% 0% 184622 0.0873 39.49 0.47 0% 0 0% 0 0% 0 0% 0%
20201203 48 48 47.17 47.22 -0.99% 9946.81% 0% 275588 0.1305 57.15 0.47 0% 0 0% 0 0% 0 0% 0%
20201202 47.64 48.39 47.4 47.69 0.7% 9835.42% 0% 362852 0.1739 72.78 0.48 0% 0 0% 0 0% 0 0% 0%
20201201 47.3 47.85 47.09 47.36 0.59% 9976.6% 0% 254845 0.1207 51.06 0.47 0% 0 0% 0 0% 0 0% 0%
20201130 46.84 47.37 46.8 47.08 0.53% 9917.02% 0% 222257 0.1049 44.4 0.47 0% 0 0% 0 0% 0 0% 0%
20201127 46.82 47.18 46.66 46.83 -0.36% 9863.83% 0% 162481 0.0761 32.89 0.47 0% 0 0% 0 0% 0 0% 0%
20201126 47 47.76 46.8 47 -0.32% 9900% 0% 240552 0.1133 47.29 0.47 0% 0 0% 0 0% 0 0% 0%
20201125 48.51 48.51 46.9 47.15 -1.61% 9931.91% 0% 434112 0.2052 84.16 0.47 0% 0 0% 0 0% 0 0% 0%
20201124 47.13 48.26 47.13 47.92 1.31% 9883.33% 0% 340770 0.1629 68.39 0.48 0% 0 0% 0 0% 0 0% 0%
20201123 49.52 49.87 46.98 47.3 -4.56% 9754.17% 0% 1032038 0.4928 205.02 0.48 0% 0 0% 0 0% 0 0% 0%
20201120 49.96 49.98 49.26 49.56 -0.28% 9812% 0% 193872 0.0962 45.03 0.5 0% 0 0% 0 0% 0 0% 0%
20201119 49.46 49.97 49.02 49.7 1.22% 9840% 0% 187517 0.093 42.31 0.5 0% 0 0% 0 0% 0 0% 0%
20201118 48.8 49.8 48.8 49.1 0.55% 9920.41% 0% 170191 0.0838 38.64 0.49 0% 0 0% 0 0% 0 0% 0%
20201117 50.43 50.44 48.6 48.83 -3.19% 9865.31% 0% 301205 0.1482 66.71 0.49 0% 0 0% 0 0% 0 0% 0%
20201116 50.37 50.79 50.35 50.44 0.14% 9988% 0% 132346 0.0668 29.5 0.5 0% 0 0% 0 0% 0 0% 0%
20201113 50.6 51 50.06 50.37 -1.24% 9776.47% 0% 275530 0.1392 54.64 0.51 0% 0 0% 0 0% 0 0% 0%
20201112 51.74 51.74 50.21 51 0.33% 9900% 0% 348706 0.1769 66.37 0.51 0% 0 0% 0 0% 0 0% 0%
20201111 50.71 51.47 50.32 50.83 -0.43% 9866.67% 0% 301107 0.1532 57.28 0.51 0% 0 0% 0 0% 0 0% 0%
20201110 52.33 52.33 50.7 51.05 -1.88% 9909.8% 0% 396777 0.2032 76.53 0.51 0% 0 0% 0 0% 0 0% 0%
20201109 50.97 52.28 50.56 52.03 2.06% 9905.77% 0% 530242 0.2744 108.17 0.52 0% 0 0% 0 0% 0 0% 0%
20201106 50.32 51.49 50.13 50.98 1.57% 9896.08% 0% 432572 0.219 90.73 0.51 0% 0 0% 0 0% 0 0% 0%
20201105 50.59 50.59 49 50.19 2.28% 9938% 0% 469334 0.2328 91.32 0.5 0% 0 0% 0 0% 0 0% 0%
20201104 48.2 49.96 48.02 49.07 2.23% 9914.29% 0% 532101 0.2611 99.84 0.49 0% 0 0% 0 0% 0 0% 0%
20201103 47 48.3 46.63 48 3.05% 9900% 0% 373383 0.1783 58.06 0.48 0% 0 0% 0 0% 0 0% 0%
20201102 49 49 46.46 46.58 -5.48% 9810.64% 0% 717596 0.3369 105.32 0.47 0% 0 0% 0 0% 0 0% 0%
20201030 51.41 51.59 49.22 49.28 -4.14% 9756% 0% 537745 0.2705 84.02 0.5 0% 0 0% 0 0% 0 0% 0%
20201029 51.76 51.77 51.16 51.41 -1.25% 9980.39% 0% 352566 0.1811 53.52 0.51 0% 0 0% 0 0% 0 0% 0%
20201028 51.86 52.3 50.9 52.06 0.41% 9911.54% 0% 282524 0.1456 41.42 0.52 0% 0 0% 0 0% 0 0% 0%
20201027 50.88 52.45 50.88 51.85 1.33% 9871.15% 0% 231611 0.1197 31.58 0.52 0% 0 0% 0 0% 0 0% 0%
20201026 51.16 51.95 50.85 51.17 -0.93% 9933.33% 0% 330218 0.1691 42.59 0.51 0% 0 0% 0 0% 0 0% 0%
20201023 54 54.25 51.41 51.65 -3.66% 9832.69% 0% 640796 0.3364 77.97 0.52 0% 0 0% 0 0% 0 0% 0%
20201022 55.01 55.29 53.55 53.61 -2.76% 9827.78% 0% 545489 0.2937 68.02 0.54 0% 0 0% 0 0% 0 0% 0%
20200909 56.83 56.83 52 52.12 -8.19% 9733.96% 0% 1160360 0.6196 136.62 0.53 0% 0 0% 0 0% 0 0% 0%
20200908 57.72 58.19 56.74 56.77 -1.68% 9859.65% 0% 484242 0.2767 63.66 0.57 0% 0 0% 0 0% 0 0% 0%
20200907 58.66 59.35 57.18 57.74 -1.13% 9855.17% 0% 560936 0.3266 72.99 0.58 0% 0 0% 0 0% 0 0% 0%
20200904 56.01 58.84 56.01 58.4 2.91% 9968.97% 0% 722239 0.4175 90.04 0.58 0% 0 0% 0 0% 0 0% 0%
20200903 56.8 57.32 56.26 56.75 -0.11% 9856.14% 0% 430833 0.2454 52.13 0.57 0% 0 0% 0 0% 0 0% 0%
20200902 58.07 58.1 56.6 56.81 -1.22% 9866.67% 0% 577823 0.3296 66.37 0.57 0% 0 0% 0 0% 0 0% 0%
20200901 58.14 58.91 57.14 57.51 -1.08% 9815.52% 0% 447745 0.2592 49.04 0.58 0% 0 0% 0 0% 0 0% 0%
20200831 56.73 59.5 56.73 58.14 2.49% 9924.14% 0% 802183 0.4687 83.44 0.58 0% 0 0% 0 0% 0 0% 0%
20200828 56.72 57 56.1 56.73 0.02% 9852.63% 0% 528007 0.2988 52.72 0.57 0% 0 0% 0 0% 0 0% 0%
20200827 57 57.98 55.86 56.72 -0.49% 9850.88% 0% 727030 0.414 70.38 0.57 0% 0 0% 0 0% 0 0% 0%
20200826 58.16 58.85 56.85 57 -2.56% 9727.59% 0% 652746 0.3774 62.95 0.58 0% 0 0% 0 0% 0 0% 0%
20200825 58 59.59 58 58.5 0.84% 9815.25% 0% 652839 0.384 58.68 0.59 0% 0 0% 0 0% 0 0% 0%
20200824 57.89 58.78 56.3 58.01 -0.12% 9901.72% 0% 732007 0.4212 59.45 0.58 0% 0 0% 0 0% 0 0% 0%
20200821 57.1 58.5 57.1 58.08 1.81% 9913.79% 0% 794854 0.4601 62.57 0.58 0% 0 0% 0 0% 0 0% 0%
20200820 58.74 58.74 56.83 57.05 -3.14% 9908.77% 0% 842817 0.4845 9.57 0.57 0% 0 0% 0 0% 0 0% 0%
20200819 60.99 60.99 58.78 58.9 -3.28% 9716.67% 0% 941476 0.5602 60.8 0.6 0% 0 0% 0 0% 0 0% 0%
20200818 61.3 61.54 60.38 60.9 -0.65% 9883.61% 0% 845536 0.514 51.29 0.61 0% 0 0% 0 0% 0 0% 0%
20200817 60.35 61.59 60.21 61.3 1.57% 9949.18% 0% 782653 0.4771 41.62 0.61 0% 0 0% 0 0% 0 0% 0%
20200814 60.16 60.58 59.18 60.35 0.48% 9958.33% 0% 821771 0.4917 38.43 0.6 0% 0 0% 0 0% 0 0% 0%
20200813 60.02 60.47 59.15 60.06 0.13% 9910% 0% 822438 0.4931 34.62 0.6 0% 0 0% 0 0% 0 0% 0%
20200812 62.04 62.07 58.68 59.98 -3.26% 9896.67% 0% 1577390 0.944 58.54 0.6 0% 0 0% 0 0% 0 0% 0%
20200811 63.8 63.8 61.8 62 -2.36% 9741.27% 0% 1277331 0.8016 47.07 0.63 0% 0 0% 0 0% 0 0% 0%
20200810 63 63.96 62.75 63.5 0.63% 9979.37% 0% 1029892 0.6518 36.26 0.63 0% 0 0% 0 0% 0 0% 0%
20200807 66.12 66.45 62.74 63.1 -4.97% 9759.38% 0% 1725320 1.1053 56.01 0.64 0% 0 0% 0 0% 0 0% 0%
20200806 68.68 68.75 65.19 66.4 -2.74% 9960.61% 0% 1727769 1.1489 50.62 0.66 0% 0 0% 0 0% 0 0% 0%
20200805 69.5 69.74 67.01 68.27 -1.83% 9939.71% 0% 1681494 1.1417 45.23 0.68 0% 0 0% 0 0% 0 0% 0%
20200804 69 71.5 68.26 69.54 0.84% 9834.29% 0% 2331721 1.6274 58.89 0.7 0% 0 0% 0 0% 0 0% 0%
20200803 67.23 68.98 67.23 68.96 2.93% 9999.99% 0% 1995216 1.3638 45.13 0.68 0% 0 0% 0 0% 0 0% 0%
20200731 66.69 67.97 65.4 67 -0.21% 9900% 0% 1963381 1.3072 38.88 0.67 0% 0 0% 0 0% 0 0% 0%
20200730 65.82 69.79 65.13 67.14 2.02% 9773.53% 0% 2701617 1.8248 45.01 0.68 0% 0 0% 0 0% 0 0% 0%
20200729 63.63 65.84 62.68 65.81 2.91% 9999.99% 0% 2099858 1.3589 31.39 0.65 0% 0 0% 0 0% 0 0% 0%
20200728 63.11 64.44 62.7 63.95 2.17% 9999.99% 0% 1594465 1.0112 21.28 0.63 0% 0 0% 0 0% 0 0% 0%
20200727 66 66.77 61.99 62.59 -5.32% 9679.69% 0% 2703328 1.7204 32.56 0.64 0% 0 0% 0 0% 0 0% 0%
20200724 73.62 74.8 65.2 66.11 -13.34% 9211.27% 0% 4779098 3.3726 57.07 0.71 0% 0 0% 0 0% 0 0% 0%
20200723 72.48 76.8 71.11 76.29 5.27% 9999.99% 0% 4726243 3.5003 54.78 0.74 0% 0 0% 0 0% 0 0% 0%
20200722 72.83 74.8 70 72.47 -4.8% 9965.28% 0% 4392421 3.1775 43.17 0.72 0% 0 0% 0 0% 0 0% 0%
20200721 72.99 78.8 71.76 76.12 2.38% 9999.99% 0% 4820335 3.6294 37.98 0.75 0% 0 0% 0 0% 0 0% 0%
20200720 77.5 78.97 68.28 74.35 -10.09% 9999.99% 0% 6186499 4.4777 60.47 0.72 0% 0 0% 0 0% 0 0% 0%
20200717 103.55 105.58 80.52 82.69 -24.14% 8696.81% 0% 8600418 8.0784 78.62 0.94 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