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. 通信及相关设备业板块
  3. 688579
    4. 返回上一页 刷新
股票代码（例：sh688579）       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 12.37 12.51 12.33 12.42 0.49% 9999.99% 0% 4173884 0.518 52.52 0.12 0% 0 0% 0 0% 0 0% 0%
20230927 12.2 12.45 12.2 12.36 0.24% 9999.99% 0% 3517175 0.4343 44.94 0.12 0% 0 0% 0 0% 0 0% 0%
20230926 12.16 12.46 12.05 12.33 0.82% 9999.99% 0% 5157351 0.6361 63.47 0.12 0% 0 0% 0 0% 0 0% 0%
20230925 12.47 12.49 12.14 12.23 -2.16% 9999.99% 0% 5619969 0.6884 66.39 0.12 0% 0 0% 0 0% 0 0% 0%
20230922 11.9 12.54 11.87 12.5 3.82% 9999.99% 0% 7429887 0.9147 84.9 0.12 0% 0 0% 0 0% 0 0% 0%
20230921 11.81 12.31 11.81 12.04 0.42% 9933.33% 0% 5727666 0.6922 61.95 0.12 0% 0 0% 0 0% 0 0% 0%
20230920 12.54 12.68 11.9 11.99 -4.39% 9891.67% 0% 8729333 1.0664 91.22 0.12 0% 0 0% 0 0% 0 0% 0%
20230919 12.95 13.11 12.48 12.54 -3.91% 9546.15% 0% 6705385 0.8462 69.52 0.13 0% 0 0% 0 0% 0 0% 0%
20230918 13 13.23 12.81 13.05 0.15% 9938.46% 0% 4310061 0.5635 44.35 0.13 0% 0 0% 0 0% 0 0% 0%
20230915 13.36 13.38 13 13.03 -2.25% 9923.08% 0% 6732069 0.884 63.71 0.13 0% 0 0% 0 0% 0 0% 0%
20230914 13.43 13.55 13.23 13.33 -1.26% 9999.99% 0% 4283254 0.5723 37.71 0.13 0% 0 0% 0 0% 0 0% 0%
20230913 13.87 13.87 13.35 13.5 -2.6% 9542.86% 0% 7277998 0.9826 57.97 0.14 0% 0 0% 0 0% 0 0% 0%
20230912 13.98 14.05 13.74 13.86 -0.93% 9800% 0% 6256733 0.8701 44.03 0.14 0% 0 0% 0 0% 0 0% 0%
20230911 13.98 14.2 13.63 13.99 0.87% 9892.86% 0% 7784409 1.082 50.1 0.14 0% 0 0% 0 0% 0 0% 0%
20230908 13.68 14.06 13.51 13.87 0.51% 9807.14% 0% 9667891 1.3314 58.2 0.14 0% 0 0% 0 0% 0 0% 0%
20230907 13.97 14.15 13.76 13.8 -2.06% 9757.14% 0% 8472870 1.1797 48.4 0.14 0% 0 0% 0 0% 0 0% 0%
20230906 14.23 14.24 13.65 14.09 -1.88% 9964.29% 0% 10098495 1.4138 51.96 0.14 0% 0 0% 0 0% 0 0% 0%
20230905 14.88 14.99 14.3 14.36 -3.1% 9999.99% 0% 9378659 1.3598 44.8 0.14 0% 0 0% 0 0% 0 0% 0%
20230904 14.89 15.1 14.44 14.82 -0.4% 9780% 0% 11725626 1.7213 52.25 0.15 0% 0 0% 0 0% 0 0% 0%
20230901 14.88 15.39 14.6 14.88 -0.73% 9820% 0% 14156489 2.1214 64.68 0.15 0% 0 0% 0 0% 0 0% 0%
20230831 15.01 15.24 14.7 14.99 -2.09% 9893.33% 0% 15381089 2.3042 70.08 0.15 0% 0 0% 0 0% 0 0% 0%
20230830 14.04 15.66 14 15.31 9.12% 9999.99% 0% 25232126 3.7523 116.78 0.15 0% 0 0% 0 0% 0 0% 0%
20230829 13.07 14.14 13 14.03 6.45% 9921.43% 0% 18706745 2.5833 89.05 0.14 0% 0 0% 0 0% 0 0% 0%
20230828 14.11 14.38 13.07 13.18 0% 9999.99% 0% 18311383 2.4716 89.39 0.13 0% 0 0% 0 0% 0 0% 0%
20230825 14.08 14.21 13.07 13.18 -8.22% 9314.29% 0% 21786081 2.9595 111.93 0.14 0% 0 0% 0 0% 0 0% 0%
20230824 15.69 15.77 14.02 14.36 -7.71% 9473.33% 0% 27654704 4.094 166.05 0.15 0% 0 0% 0 0% 0 0% 0%
20230823 15.28 16.39 15.28 15.56 0% 9625% 0% 30236063 4.7766 219.53 0.16 0% 0 0% 0 0% 0 0% 0%
20230822 14.69 16.14 14.31 15.56 10.35% 9999.99% 0% 27301053 4.1059 226.18 0.15 0% 0 0% 0 0% 0 0% 0%
20230821 13.88 14.85 13.59 14.1 1.15% 9971.43% 0% 12539622 1.8026 118.56 0.14 0% 0 0% 0 0% 0 0% 0%
20230818 14.35 15.05 13.91 13.94 -0.14% 9857.14% 0% 16768303 2.4214 162.65 0.14 0% 0 0% 0 0% 0 0% 0%
20230817 13.25 14.45 13.05 13.96 4.41% 9871.43% 0% 13141913 1.8284 118.17 0.14 0% 0 0% 0 0% 0 0% 0%
20230816 13.7 13.94 13.22 13.37 -2.76% 9999.99% 0% 5627193 0.7554 50.2 0.13 0% 0 0% 0 0% 0 0% 0%
20230815 14.2 14.29 13.6 13.75 -3.51% 9721.43% 0% 9660644 1.3375 84.2 0.14 0% 0 0% 0 0% 0 0% 0%
20230814 13.25 14.35 13.23 14.25 6.58% 9999.99% 0% 13596408 1.8859 116.01 0.14 0% 0 0% 0 0% 0 0% 0%
20230811 13.87 14.01 13.25 13.37 -3.54% 9450% 0% 8872104 1.1997 69.48 0.14 0% 0 0% 0 0% 0 0% 0%
20230810 14 14.25 13.78 13.86 -2.05% 9800% 0% 8914517 1.2439 70.12 0.14 0% 0 0% 0 0% 0 0% 0%
20230809 14.27 14.62 14.08 14.15 -1.53% 9999.99% 0% 7990477 1.1407 66.39 0.14 0% 0 0% 0 0% 0 0% 0%
20230808 14.83 15 14.29 14.37 -2.58% 9480% 0% 7715469 1.1256 66.25 0.15 0% 0 0% 0 0% 0 0% 0%
20230807 14.87 15.08 14.59 14.75 -0.61% 9733.33% 0% 9630714 1.4284 85.62 0.15 0% 0 0% 0 0% 0 0% 0%
20230804 14.18 15.15 14.11 14.84 4.58% 9793.33% 0% 19442086 2.874 175.71 0.15 0% 0 0% 0 0% 0 0% 0%
20230803 14.2 14.65 14.06 14.19 -0.35% 9999.99% 0% 7793069 1.1144 77.18 0.14 0% 0 0% 0 0% 0 0% 0%
20230802 14.32 14.59 14 14.24 -1.39% 9999.99% 0% 11105786 1.5749 112.03 0.14 0% 0 0% 0 0% 0 0% 0%
20230801 15.23 15.23 14.07 14.44 -3.99% 9999.99% 0% 11854726 1.7052 125.72 0.14 0% 0 0% 0 0% 0 0% 0%
20230731 14 15.33 13.74 15.04 7.05% 9926.67% 0% 19325461 2.8633 215.84 0.15 0% 0 0% 0 0% 0 0% 0%
20230728 13.85 14.3 13.76 14.05 2.18% 9935.71% 0% 9508503 1.3368 100.08 0.14 0% 0 0% 0 0% 0 0% 0%
20230727 14.03 14.1 13.7 13.75 -1.93% 9721.43% 0% 4562407 0.6319 44.69 0.14 0% 0 0% 0 0% 0 0% 0%
20230726 14.33 14.36 13.5 14.02 -1.96% 9914.29% 0% 9574380 1.3283 88.67 0.14 0% 0 0% 0 0% 0 0% 0%
20230725 14.58 14.75 14.22 14.3 -1.04% 9999.99% 0% 5945785 0.8564 56.27 0.14 0% 0 0% 0 0% 0 0% 0%
20230724 14.13 15.16 13.82 14.45 2.85% 9533.33% 0% 7918653 1.1557 75.99 0.15 0% 0 0% 0 0% 0 0% 0%
20230721 14.6 14.6 13.85 14.05 -3.24% 9935.71% 0% 7708358 1.0931 71.04 0.14 0% 0 0% 0 0% 0 0% 0%
20230720 15.1 15.29 14.51 14.52 -4.85% 9580% 0% 6998772 1.0348 63.99 0.15 0% 0 0% 0 0% 0 0% 0%
20230719 15.28 15.5 14.96 15.26 0.33% 9999.99% 0% 7154039 1.0853 65.71 0.15 0% 0 0% 0 0% 0 0% 0%
20230718 15.54 15.9 15.1 15.21 -3.18% 9999.99% 0% 9050502 1.3875 77.99 0.15 0% 0 0% 0 0% 0 0% 0%
20230717 14.58 16.35 14.58 15.71 6.22% 9718.75% 0% 19130362 3.0049 158.5 0.16 0% 0 0% 0 0% 0 0% 0%
20230714 13.93 15.21 13.93 14.79 5.57% 9760% 0% 14536115 2.1355 105.63 0.15 0% 0 0% 0 0% 0 0% 0%
20230713 13.66 14.3 13.62 14.01 3.39% 9907.14% 0% 10333078 1.4429 71.87 0.14 0% 0 0% 0 0% 0 0% 0%
20230712 14.03 14.09 13.38 13.55 -1.95% 9578.57% 0% 11227266 1.5373 67.28 0.14 0% 0 0% 0 0% 0 0% 0%
20230711 14.11 14.16 13.76 13.82 -2.33% 9771.43% 0% 5947860 0.8279 38.05 0.14 0% 0 0% 0 0% 0 0% 0%
20230710 13.85 14.25 13.59 14.15 2.24% 9999.99% 0% 9718038 1.3504 54.61 0.14 0% 0 0% 0 0% 0 0% 0%
20230707 13.91 14.3 13.11 13.84 -1.14% 9785.71% 0% 13528376 1.8377 71.78 0.14 0% 0 0% 0 0% 0 0% 0%
20230706 14.1 14.51 13.9 14 -1.34% 9900% 0% 9605349 1.3625 56.03 0.14 0% 0 0% 0 0% 0 0% 0%
20230705 13.96 14.87 13.85 14.19 2.83% 9999.99% 0% 16094240 2.3236 82.2 0.14 0% 0 0% 0 0% 0 0% 0%
20230704 13.84 14.17 13.56 13.8 -3.36% 9757.14% 0% 18263617 2.5207 91.41 0.14 0% 0 0% 0 0% 0 0% 0%
20230703 16.22 16.39 13.18 14.28 -13.35% 9999.99% 0% 29456681 4.1471 148.45 0.14 0% 0 0% 0 0% 0 0% 0%
20230630 17.33 17.41 16.22 16.48 -5.07% 9594.12% 0% 11992725 1.9941 78.5 0.17 0% 0 0% 0 0% 0 0% 0%
20230629 16.5 17.7 16.01 17.36 4.83% 9999.99% 0% 14962004 2.5452 98.31 0.17 0% 0 0% 0 0% 0 0% 0%
20230628 16.86 17.18 15.48 16.56 -3.33% 9999.99% 0% 12896206 2.0838 82.66 0.16 0% 0 0% 0 0% 0 0% 0%
20230627 16.29 17.39 16.29 17.13 5.35% 9976.47% 0% 12350192 2.1034 84.58 0.17 0% 0 0% 0 0% 0 0% 0%
20230626 17.31 17.74 16.2 16.26 -7.77% 9464.71% 0% 12158855 2.0546 84.41 0.17 0% 0 0% 0 0% 0 0% 0%
20230621 18.05 18.12 17.19 17.63 -3.19% 9694.44% 0% 13640383 2.3951 100.38 0.18 0% 0 0% 0 0% 0 0% 0%
20230620 18.51 18.78 18 18.21 -3.14% 9999.99% 0% 16338011 2.9802 124.09 0.18 0% 0 0% 0 0% 0 0% 0%
20230619 17.77 19.15 17.45 18.8 6.21% 9999.99% 0% 21817162 4.0243 183.53 0.18 0% 0 0% 0 0% 0 0% 0%
20230616 16.45 18.22 16.35 17.7 6.24% 9733.33% 0% 16502140 2.9069 153.02 0.18 0% 0 0% 0 0% 0 0% 0%
20230615 16.9 17.29 16.5 16.66 -2.69% 9700% 0% 10227607 1.7183 99.88 0.17 0% 0 0% 0 0% 0 0% 0%
20230614 16.65 17.25 16.58 17.12 3.38% 9970.59% 0% 14649842 2.4839 143.81 0.17 0% 0 0% 0 0% 0 0% 0%
20230613 16.23 16.72 15.79 16.56 3.24% 9999.99% 0% 11256962 1.8474 110.63 0.16 0% 0 0% 0 0% 0 0% 0%
20230612 16.67 16.76 16.04 16.04 -3.02% 9925% 0% 10490937 1.7125 103.21 0.16 0% 0 0% 0 0% 0 0% 0%
20230609 16.61 16.78 16.12 16.54 -1.25% 9999.99% 0% 9369996 1.5411 87.16 0.16 0% 0 0% 0 0% 0 0% 0%
20230608 16.71 16.94 16.38 16.75 -1.12% 9752.94% 0% 9395326 1.5681 91.23 0.17 0% 0 0% 0 0% 0 0% 0%
20230607 15.75 17.19 15.75 16.94 7.9% 9864.71% 0% 15092878 2.5409 156.58 0.17 0% 0 0% 0 0% 0 0% 0%
20230606 16.23 16.29 15.67 15.7 -3.03% 9712.5% 0% 5214363 0.8338 58.5 0.16 0% 0 0% 0 0% 0 0% 0%
20230605 16.05 16.46 16 16.19 -0.74% 9999.99% 0% 6674263 1.0832 78.34 0.16 0% 0 0% 0 0% 0 0% 0%
20230602 16.42 16.79 16.29 16.36 -0.49% 9999.99% 0% 6831479 1.1262 83.53 0.16 0% 0 0% 0 0% 0 0% 0%
20230601 16.23 16.88 16 16.44 0.24% 9999.99% 0% 10671535 1.7527 112.59 0.16 0% 0 0% 0 0% 0 0% 0%
20230531 15.76 16.6 15.57 16.4 3.86% 9999.99% 0% 11821146 1.9091 126.27 0.16 0% 0 0% 0 0% 0 0% 0%
20230530 15.5 15.91 14.85 15.79 0.51% 9768.75% 0% 11207389 1.7381 148.7 0.16 0% 0 0% 0 0% 0 0% 0%
20230529 14.71 16.68 14.71 15.71 7.31% 9718.75% 0% 18165610 2.8773 255.62 0.16 0% 0 0% 0 0% 0 0% 0%
20230526 13.85 14.75 13.83 14.64 5.17% 9999.99% 0% 7517092 1.0744 100.4 0.14 0% 0 0% 0 0% 0 0% 0%
20230525 14 14.35 13.64 13.92 -0.64% 9842.86% 0% 4114820 0.5706 46.04 0.14 0% 0 0% 0 0% 0 0% 0%
20230524 14.21 14.24 13.84 14.01 -0.36% 9907.14% 0% 3590363 0.503 33.17 0.14 0% 0 0% 0 0% 0 0% 0%
20230523 14.47 14.49 14.04 14.06 -2.77% 9942.86% 0% 3900920 0.5548 27.61 0.14 0% 0 0% 0 0% 0 0% 0%
20230522 14.43 14.64 14.19 14.46 -1.36% 9999.99% 0% 4729667 0.6821 29.79 0.14 0% 0 0% 0 0% 0 0% 0%
20230519 14.75 15.05 14.57 14.66 -1.15% 9673.33% 0% 4882053 0.7201 30.15 0.15 0% 0 0% 0 0% 0 0% 0%
20230518 14.24 14.91 14.2 14.83 4.29% 9786.67% 0% 8616003 1.2631 49.28 0.15 0% 0 0% 0 0% 0 0% 0%
20230517 14.17 14.57 13.98 14.22 0.35% 9999.99% 0% 6399836 0.9082 33.76 0.14 0% 0 0% 0 0% 0 0% 0%
20230516 14.75 15 14.1 14.17 -4.51% 9999.99% 0% 8965170 1.2925 46.81 0.14 0% 0 0% 0 0% 0 0% 0%
20230515 15.16 15.58 14.4 14.84 -5.96% 9793.33% 0% 15702692 2.326 80.37 0.15 0% 0 0% 0 0% 0 0% 0%
20230510 17.25 17.59 16.24 16.24 -7.15% 9452.94% 0% 16476359 2.7564 89.53 0.17 0% 0 0% 0 0% 0 0% 0%
20230509 17.45 18.27 17.11 17.49 -3.1% 9616.67% 0% 18812274 3.3027 114.74 0.18 0% 0 0% 0 0% 0 0% 0%
20230508 17.08 18.17 16.18 18.05 2.97% 9999.99% 0% 31345867 5.3783 191.45 0.17 0% 0 0% 0 0% 0 0% 0%
20230505 15.68 17.66 15.58 17.53 11.94% 9999.99% 0% 19965654 3.3143 130.87 0.17 0% 0 0% 0 0% 0 0% 0%
20230504 15.93 16.28 15.31 15.66 -2% 9687.5% 0% 9400862 1.4687 60.39 0.16 0% 0 0% 0 0% 0 0% 0%
20230428 15.26 16.37 15 15.98 3.43% 9887.5% 0% 14822515 2.3262 85.45 0.16 0% 0 0% 0 0% 0 0% 0%
20230427 15.1 16.09 14.88 15.45 4.32% 9556.25% 0% 15865030 2.4846 82.33 0.16 0% 0 0% 0 0% 0 0% 0%
20230426 15.61 15.85 14.48 14.81 -4.2% 9773.33% 0% 10429988 1.56 47.47 0.15 0% 0 0% 0 0% 0 0% 0%
20230425 15.98 16.2 15.12 15.46 -5.04% 9562.5% 0% 16342965 2.5431 68.61 0.16 0% 0 0% 0 0% 0 0% 0%
20230424 16.5 17.13 15.71 16.28 -1.27% 9999.99% 0% 11987483 1.9656 48.72 0.16 0% 0 0% 0 0% 0 0% 0%
20230421 18.2 18.2 16.49 16.49 -9.84% 9600% 0% 15756142 2.7057 59.67 0.17 0% 0 0% 0 0% 0 0% 0%
20230420 17.44 18.4 17.33 18.29 5.54% 9999.99% 0% 14282067 2.5773 52.28 0.18 0% 0 0% 0 0% 0 0% 0%
20230419 17.68 18.05 17.28 17.33 -0.97% 9527.78% 0% 14870013 2.6285 49.98 0.18 0% 0 0% 0 0% 0 0% 0%
20230418 17.3 17.84 17.02 17.5 0.29% 9622.22% 0% 13279584 2.3276 43.17 0.18 0% 0 0% 0 0% 0 0% 0%
20230417 20.09 20.1 17.2 17.45 -11.87% 9594.44% 0% 25054035 4.5327 82.7 0.18 0% 0 0% 0 0% 0 0% 0%
20230414 19.15 20.5 18.75 19.8 2.86% 9800% 0% 27321583 5.3494 103.69 0.2 0% 0 0% 0 0% 0 0% 0%
20230413 18.89 20.09 18.38 19.25 1.32% 9999.99% 0% 26282889 5.0591 106.74 0.19 0% 0 0% 0 0% 0 0% 0%
20230412 19.09 19.85 18.36 19 -4.71% 9900% 0% 30144395 5.7261 133.03 0.19 0% 0 0% 0 0% 0 0% 0%
20230411 19.39 20.19 17.94 19.94 3.37% 9999.99% 0% 30873155 5.8252 151.7 0.19 0% 0 0% 0 0% 0 0% 0%
20230410 22.29 23.29 18.82 19.29 -15.21% 9545% 0% 33628474 6.8839 199.91 0.2 0% 0 0% 0 0% 0 0% 0%
20230407 20.9 23.7 18.91 22.75 13.18% 9999.99% 0% 30157946 6.4386 212.62 0.21 0% 0 0% 0 0% 0 0% 0%
20230406 16.4 20.16 15.7 20.1 19.36% 9999.99% 0% 32147418 5.9166 234.92 0.18 0% 0 0% 0 0% 0 0% 0%
20230404 15.52 17.71 15.12 16.84 7.74% 9999.99% 0% 24681552 4.0162 195.08 0.16 0% 0 0% 0 0% 0 0% 0%
20230403 14.6 16 14.28 15.63 5.89% 9999.99% 0% 21789350 3.2779 182.4 0.15 0% 0 0% 0 0% 0 0% 0%
20230331 14.15 14.87 13.98 14.76 4.31% 9999.99% 0% 9759874 1.4147 87.45 0.14 0% 0 0% 0 0% 0 0% 0%
20230330 14.5 14.88 14.02 14.15 -2.01% 9999.99% 0% 8728328 1.2626 75.85 0.14 0% 0 0% 0 0% 0 0% 0%
20230329 14.46 14.83 14.05 14.44 0.07% 9526.67% 0% 6283775 0.9119 50.36 0.15 0% 0 0% 0 0% 0 0% 0%
20230328 14.59 14.98 14.01 14.43 -1.84% 9999.99% 0% 8205037 1.1896 60.71 0.14 0% 0 0% 0 0% 0 0% 0%
20230327 14.34 14.95 13.9 14.7 2.51% 9999.99% 0% 13604739 1.9636 89.68 0.14 0% 0 0% 0 0% 0 0% 0%
20230324 15.04 15.77 14 14.34 -3.43% 9999.99% 0% 20535245 2.9719 127.94 0.14 0% 0 0% 0 0% 0 0% 0%
20230323 14.96 15.2 14.3 14.85 -0.93% 9800% 0% 11109015 1.6303 66.6 0.15 0% 0 0% 0 0% 0 0% 0%
20230322 14.38 15.11 14.16 14.99 4.17% 9893.33% 0% 9148067 1.3524 59.82 0.15 0% 0 0% 0 0% 0 0% 0%
20230321 14.11 14.7 13.98 14.39 1.2% 9999.99% 0% 9718019 1.3886 60.1 0.14 0% 0 0% 0 0% 0 0% 0%
20230320 14.69 14.77 13.9 14.22 -2.34% 9999.99% 0% 10282043 1.4682 64.47 0.14 0% 0 0% 0 0% 0 0% 0%
20230317 14.17 14.7 14.11 14.56 2.54% 9999.99% 0% 12727646 1.8305 83.07 0.14 0% 0 0% 0 0% 0 0% 0%
20230316 14.16 14.81 13.7 14.2 1.14% 9999.99% 0% 18637055 2.6582 124.04 0.14 0% 0 0% 0 0% 0 0% 0%
20230315 13.83 14.37 13.77 14.04 -0.78% 9928.57% 0% 16954240 2.3831 119.18 0.14 0% 0 0% 0 0% 0 0% 0%
20230314 13.39 14.34 13.39 14.15 5.2% 9999.99% 0% 24528414 3.4392 168.04 0.14 0% 0 0% 0 0% 0 0% 0%
20230313 12.36 13.88 12.35 13.45 8.47% 9999.99% 0% 24775426 3.2956 183.04 0.13 0% 0 0% 0 0% 0 0% 0%
20230310 12.33 12.74 12.22 12.4 2.9% 9999.99% 0% 20523922 2.555 165.57 0.12 0% 0 0% 0 0% 0 0% 0%
20230309 12.03 12.57 11.84 12.05 0.5% 9941.67% 0% 12159673 1.4721 109.78 0.12 0% 0 0% 0 0% 0 0% 0%
20230308 11.4 12.16 11.38 11.99 6.2% 9891.67% 0% 15612560 1.8551 146.46 0.12 0% 0 0% 0 0% 0 0% 0%
20230307 11.62 11.96 11.26 11.29 -1.91% 9308.33% 0% 8985503 1.0465 91.53 0.12 0% 0 0% 0 0% 0 0% 0%
20230306 11.51 11.67 11.28 11.51 0.44% 9999.99% 0% 6418133 0.7362 65.82 0.11 0% 0 0% 0 0% 0 0% 0%
20230303 11.73 11.8 11.15 11.46 -2.72% 9999.99% 0% 10903733 1.2441 109.73 0.11 0% 0 0% 0 0% 0 0% 0%
20230302 12.02 12.17 11.64 11.78 -2% 9716.67% 0% 10454181 1.2344 104.62 0.12 0% 0 0% 0 0% 0 0% 0%
20230301 10.74 12.18 10.69 12.02 11.92% 9916.67% 0% 24264766 2.8254 229.22 0.12 0% 0 0% 0 0% 0 0% 0%
20230228 10.85 11.04 10.4 10.74 1.32% 9663.64% 0% 8975606 0.9633 95.57 0.11 0% 0 0% 0 0% 0 0% 0%
20230227 11.13 11.13 10.54 10.6 -3.64% 9536.36% 0% 6713434 0.7209 73.99 0.11 0% 0 0% 0 0% 0 0% 0%
20230224 10.82 11.16 10.78 11 2.14% 9900% 0% 4958879 0.5437 56.53 0.11 0% 0 0% 0 0% 0 0% 0%
20230223 11.04 11.16 10.66 10.77 -3.15% 9690.91% 0% 6772910 0.7369 73.56 0.11 0% 0 0% 0 0% 0 0% 0%
20230222 11.14 11.25 11 11.12 -0.71% 9999.99% 0% 5673924 0.6296 62.07 0.11 0% 0 0% 0 0% 0 0% 0%
20230221 11.36 11.85 11.1 11.2 -1.15% 9999.99% 0% 7255546 0.8268 82.02 0.11 0% 0 0% 0 0% 0 0% 0%
20230220 11.1 11.38 10.93 11.33 3.19% 9999.99% 0% 8138154 0.9123 92 0.11 0% 0 0% 0 0% 0 0% 0%
20230217 12.18 12.26 10.9 10.98 -10.37% 9881.82% 0% 15317237 1.7226 172.99 0.11 0% 0 0% 0 0% 0 0% 0%
20230216 11.77 12.65 11.42 12.25 4.88% 9999.99% 0% 14568117 1.7738 197.07 0.12 0% 0 0% 0 0% 0 0% 0%
20230215 11.59 11.82 11.51 11.68 0.69% 9633.33% 0% 4483439 0.5234 66.72 0.12 0% 0 0% 0 0% 0 0% 0%
20230214 11.84 12.14 11.5 11.6 -2.44% 9566.67% 0% 5247576 0.6165 79.12 0.12 0% 0 0% 0 0% 0 0% 0%
20230213 11.89 12.18 11.75 11.89 0.17% 9808.33% 0% 4336271 0.517 67.73 0.12 0% 0 0% 0 0% 0 0% 0%
20230210 11.85 12.31 11.77 11.87 -0.92% 9791.67% 0% 7400439 0.8885 116.36 0.12 0% 0 0% 0 0% 0 0% 0%
20230209 11.32 12 11.07 11.98 6.77% 9883.33% 0% 7083067 0.8202 114.53 0.12 0% 0 0% 0 0% 0 0% 0%
20230208 11.55 11.62 11.2 11.22 -3.11% 9999.99% 0% 4872761 0.5536 80.85 0.11 0% 0 0% 0 0% 0 0% 0%
20230207 11.68 11.69 11.33 11.58 -0.86% 9999.99% 0% 5288635 0.6067 90.37 0.11 0% 0 0% 0 0% 0 0% 0%
20230206 11.39 11.74 11.26 11.68 2.64% 9633.33% 0% 7968149 0.9225 146.66 0.12 0% 0 0% 0 0% 0 0% 0%
20230203 11.37 11.63 11.18 11.38 0.62% 9999.99% 0% 6329498 0.7181 123.57 0.11 0% 0 0% 0 0% 0 0% 0%
20230202 11.5 11.67 11.24 11.31 -1.65% 9999.99% 0% 5238026 0.5963 112.82 0.11 0% 0 0% 0 0% 0 0% 0%
20230201 11.35 11.5 11.18 11.5 2.4% 9999.99% 0% 3898613 0.4421 89.61 0.11 0% 0 0% 0 0% 0 0% 0%
20230131 11.3 11.42 11.1 11.23 -1.14% 9999.99% 0% 3879447 0.436 90.56 0.11 0% 0 0% 0 0% 0 0% 0%
20230130 11.51 11.67 11.3 11.36 0.98% 9999.99% 0% 5341018 0.6122 132.18 0.11 0% 0 0% 0 0% 0 0% 0%
20230120 11.31 11.48 11.15 11.25 0% 9999.99% 0% 4143566 0.4682 101.82 0.11 0% 0 0% 0 0% 0 0% 0%
20230119 10.86 11.31 10.86 11.25 2.93% 9999.99% 0% 4757318 0.5312 107.23 0.11 0% 0 0% 0 0% 0 0% 0%
20230118 10.55 10.99 10.47 10.93 3.5% 9836.36% 0% 4138018 0.4485 90.14 0.11 0% 0 0% 0 0% 0 0% 0%
20230117 10.75 10.75 10.45 10.56 -1.4% 9500% 0% 2272036 0.2402 41.29 0.11 0% 0 0% 0 0% 0 0% 0%
20230116 10.35 11 10.3 10.71 3.48% 9636.36% 0% 4012292 0.4316 64.07 0.11 0% 0 0% 0 0% 0 0% 0%
20230113 10.63 10.63 10.22 10.35 -1.15% 9999.99% 0% 2454473 0.2537 38.96 0.1 0% 0 0% 0 0% 0 0% 0%
20230112 10.43 10.67 10.32 10.47 0.38% 9418.18% 0% 3216771 0.338 51.94 0.11 0% 0 0% 0 0% 0 0% 0%
20230111 10.99 11 10.41 10.43 -4.84% 9381.82% 0% 4215131 0.4487 69.18 0.11 0% 0 0% 0 0% 0 0% 0%
20230110 10.94 11.24 10.9 10.96 0.37% 9863.64% 0% 3239405 0.3575 54.87 0.11 0% 0 0% 0 0% 0 0% 0%
20230109 11 11.29 10.87 10.92 -1.18% 9827.27% 0% 4845224 0.5357 81.97 0.11 0% 0 0% 0 0% 0 0% 0%
20230106 11.01 11.3 10.76 11.05 0.82% 9945.45% 0% 5853892 0.6462 98.34 0.11 0% 0 0% 0 0% 0 0% 0%
20230105 11.14 11.16 10.8 10.96 -1.26% 9863.64% 0% 5468249 0.601 96.79 0.11 0% 0 0% 0 0% 0 0% 0%
20230104 11.57 11.57 10.89 11.1 -3.48% 9990.91% 0% 11608204 1.2847 215.69 0.11 0% 0 0% 0 0% 0 0% 0%
20230103 9.73 11.5 9.73 11.5 17.47% 9999.99% 0% 10680586 1.1671 207.92 0.11 0% 0 0% 0 0% 0 0% 0%
20221230 9.61 9.98 9.6 9.79 1.14% 9690% 0% 2743166 0.2688 48.78 0.1 0% 0 0% 0 0% 0 0% 0%
20221229 9.62 9.83 9.55 9.68 0% 9580% 0% 2465032 0.2388 44.48 0.1 0% 0 0% 0 0% 0 0% 0%
20221228 9.84 9.95 9.59 9.68 -1.43% 9580% 0% 3422743 0.3325 54.75 0.1 0% 0 0% 0 0% 0 0% 0%
20221227 10.13 10.19 9.6 9.82 -5.39% 9720% 0% 5074027 0.4978 77.67 0.1 0% 0 0% 0 0% 0 0% 0%
20221226 10.28 10.45 10.16 10.38 0.58% 9999.99% 0% 3794318 0.3911 56.71 0.1 0% 0 0% 0 0% 0 0% 0%
20221223 9.81 10.5 9.79 10.32 3.2% 9999.99% 0% 6179082 0.6313 80.74 0.1 0% 0 0% 0 0% 0 0% 0%
20221222 10.26 10.3 9.89 10 -1.38% 9900% 0% 3143106 0.3166 40.4 0.1 0% 0 0% 0 0% 0 0% 0%
20221221 10.3 10.5 10.06 10.14 -2.22% 9999.99% 0% 4393947 0.4512 54.78 0.1 0% 0 0% 0 0% 0 0% 0%
20221220 10.95 11.19 10.27 10.37 -2.26% 9327.27% 0% 9050964 0.9517 109.58 0.11 0% 0 0% 0 0% 0 0% 0%
20221219 10.99 11.35 10.58 10.61 -3.89% 9545.45% 0% 5628587 0.6048 69.73 0.11 0% 0 0% 0 0% 0 0% 0%
20221216 11.4 11.4 10.9 11.04 -3.5% 9936.36% 0% 5250196 0.5829 59.45 0.11 0% 0 0% 0 0% 0 0% 0%
20221215 10.78 11.95 10.5 11.44 6.72% 9999.99% 0% 8519358 0.9647 81.31 0.11 0% 0 0% 0 0% 0 0% 0%
20221214 10.78 11.27 10.67 10.72 -1.56% 9645.45% 0% 5986022 0.6564 46.67 0.11 0% 0 0% 0 0% 0 0% 0%
20221213 11.5 11.75 10.81 10.89 -3.37% 9800% 0% 8298777 0.9262 76.13 0.11 0% 0 0% 0 0% 0 0% 0%
20221212 10.56 11.8 10.55 11.27 7.85% 9999.99% 0% 11563139 1.3017 111.44 0.11 0% 0 0% 0 0% 0 0% 0%
20221209 10.65 10.68 10.27 10.45 -1.42% 9999.99% 0% 5888285 0.6157 58.08 0.1 0% 0 0% 0 0% 0 0% 0%
20221208 11.03 11.19 10.47 10.6 -3.64% 9536.36% 0% 6238214 0.6663 65.8 0.11 0% 0 0% 0 0% 0 0% 0%
20221207 11.49 11.6 10.9 11 -4.01% 9900% 0% 8234002 0.9141 95.33 0.11 0% 0 0% 0 0% 0 0% 0%
20221206 11.7 12.28 11.43 11.46 -3.05% 9450% 0% 7718669 0.9032 101.55 0.12 0% 0 0% 0 0% 0 0% 0%
20221205 11.45 12.3 11.42 11.82 3.68% 9750% 0% 14559309 1.7176 205.82 0.12 0% 0 0% 0 0% 0 0% 0%
20221202 10.7 12.35 10.5 11.4 8.16% 9400% 0% 22392416 2.625 374.95 0.12 0% 0 0% 0 0% 0 0% 0%
20221201 9.25 10.79 9.13 10.54 13.95% 9999.99% 0% 14507259 1.4781 303.93 0.1 0% 0 0% 0 0% 0 0% 0%
20221130 9.17 9.29 8.96 9.25 0.76% 9999.99% 0% 4201036 0.383 101.57 0.09 0% 0 0% 0 0% 0 0% 0%
20221129 8.73 9.22 8.7 9.18 4.68% 9999.99% 0% 4309833 0.3879 106.77 0.09 0% 0 0% 0 0% 0 0% 0%
20221128 8.7 8.95 8.62 8.77 -0.45% 9644.44% 0% 1702302 0.1484 41.01 0.09 0% 0 0% 0 0% 0 0% 0%
20221125 8.95 8.99 8.78 8.81 -1.45% 9688.89% 0% 1375253 0.1218 32.13 0.09 0% 0 0% 0 0% 0 0% 0%
20221124 9.1 9.19 8.85 8.94 -1.54% 9833.33% 0% 1614545 0.1449 33.5 0.09 0% 0 0% 0 0% 0 0% 0%
20221123 9.19 9.25 8.82 9.08 -0.66% 9988.89% 0% 2154227 0.1934 42.2 0.09 0% 0 0% 0 0% 0 0% 0%
20221122 9.38 9.48 9.08 9.14 -3.48% 9999.99% 0% 3138445 0.2886 62.31 0.09 0% 0 0% 0 0% 0 0% 0%
20221121 9.43 9.52 9.26 9.47 0.42% 9999.99% 0% 3100194 0.2906 62.73 0.09 0% 0 0% 0 0% 0 0% 0%
20221118 9.52 9.93 9.42 9.43 -1.46% 9330% 0% 4780851 0.4633 97.01 0.1 0% 0 0% 0 0% 0 0% 0%
20221117 9.14 9.58 9.06 9.57 4.36% 9999.99% 0% 3978065 0.3718 79.02 0.09 0% 0 0% 0 0% 0 0% 0%
20221116 9.32 9.39 9.16 9.17 -1.4% 9999.99% 0% 2760118 0.2555 53.13 0.09 0% 0 0% 0 0% 0 0% 0%
20221115 9.36 9.46 9.25 9.3 -0.64% 9999.99% 0% 4347147 0.4061 78.79 0.09 0% 0 0% 0 0% 0 0% 0%
20221114 9.05 9.38 9.02 9.36 2.18% 9999.99% 0% 3620577 0.3353 58.4 0.09 0% 0 0% 0 0% 0 0% 0%
20221111 9.55 9.66 9.13 9.16 -1.93% 9999.99% 0% 6392406 0.5974 82.9 0.09 0% 0 0% 0 0% 0 0% 0%
20221110 9.2 9.5 9.13 9.34 1.41% 9999.99% 0% 4160495 0.3899 56.32 0.09 0% 0 0% 0 0% 0 0% 0%
20221109 9.33 9.5 9.1 9.21 -2.23% 9999.99% 0% 2687165 0.2473 35.25 0.09 0% 0 0% 0 0% 0 0% 0%
20221108 9.42 9.51 9.1 9.42 0.53% 9999.99% 0% 3859224 0.3598 49.32 0.09 0% 0 0% 0 0% 0 0% 0%
20221107 9.64 9.79 9.28 9.37 -1.47% 9999.99% 0% 4843007 0.4585 60.67 0.09 0% 0 0% 0 0% 0 0% 0%
20221104 9.7 9.71 9.32 9.51 -0.52% 9999.99% 0% 4042774 0.3835 48.78 0.09 0% 0 0% 0 0% 0 0% 0%
20221103 9.67 9.94 9.42 9.56 -1.24% 9460% 0% 4542909 0.4384 53.84 0.1 0% 0 0% 0 0% 0 0% 0%
20221102 9.89 9.94 9.66 9.68 -3.01% 9580% 0% 5887849 0.5736 73.55 0.1 0% 0 0% 0 0% 0 0% 0%
20221101 10.38 10.38 9.72 9.98 -3.2% 9880% 0% 9577167 0.9555 130.91 0.1 0% 0 0% 0 0% 0 0% 0%
20221031 9.4 10.36 9.4 10.31 15.97% 9999.99% 0% 16743653 1.6745 258.02 0.1 0% 0 0% 0 0% 0 0% 0%
20221028 9.28 9.28 8.83 8.89 -2.41% 9777.78% 0% 3898472 0.3495 72.46 0.09 0% 0 0% 0 0% 0 0% 0%
20221027 9.21 9.39 9.01 9.11 0.77% 9999.99% 0% 4451723 0.4097 90.29 0.09 0% 0 0% 0 0% 0 0% 0%
20221026 8.47 9.26 8.47 9.04 8.26% 9944.44% 0% 5691810 0.5091 122.03 0.09 0% 0 0% 0 0% 0 0% 0%
20221025 9.18 9.2 8.32 8.35 -9.14% 9177.78% 0% 7025317 0.6148 166.1 0.09 0% 0 0% 0 0% 0 0% 0%
20221024 9.29 9.72 8.9 9.19 1.55% 9999.99% 0% 8392153 0.7909 253.76 0.09 0% 0 0% 0 0% 0 0% 0%
20221021 8.74 9.37 8.61 9.05 9.56% 9955.56% 0% 7501147 0.6695 284.41 0.09 0% 0 0% 0 0% 0 0% 0%
20221020 8.26 8.36 8.12 8.26 0.36% 9999.99% 0% 1140448 0.0942 55.78 0.08 0% 0 0% 0 0% 0 0% 0%
20221019 8.19 8.3 8.14 8.23 -0.36% 9999.99% 0% 872199 0.0716 44.59 0.08 0% 0 0% 0 0% 0 0% 0%
20221018 8.23 8.32 8.14 8.26 0.36% 9999.99% 0% 1401995 0.1154 73.44 0.08 0% 0 0% 0 0% 0 0% 0%
20221017 7.95 8.35 7.89 8.23 3.52% 9999.99% 0% 1909719 0.1564 114.69 0.08 0% 0 0% 0 0% 0 0% 0%
20220720 8.62 8.67 8.58 8.67 0.58% 9533.33% 0% 609542 0.0526 46.15 0.09 0% 0 0% 0 0% 0 0% 0%
20220719 8.27 8.64 8.27 8.62 3.11% 9477.78% 0% 1063311 0.0907 78.39 0.09 0% 0 0% 0 0% 0 0% 0%
20220718 8.12 8.37 8.02 8.36 4.11% 9999.99% 0% 714875 0.0591 50.34 0.08 0% 0 0% 0 0% 0 0% 0%
20220715 8.24 8.33 8.03 8.03 -3.14% 9937.5% 0% 957959 0.078 64.12 0.08 0% 0 0% 0 0% 0 0% 0%
20220714 8.25 8.39 8.17 8.29 0.85% 9999.99% 0% 580566 0.0482 36.74 0.08 0% 0 0% 0 0% 0 0% 0%
20220713 8.21 8.3 8.17 8.22 0.12% 9999.99% 0% 689936 0.0569 34.71 0.08 0% 0 0% 0 0% 0 0% 0%
20220712 8.32 8.36 8.2 8.21 -2.15% 9999.99% 0% 666519 0.0552 30.63 0.08 0% 0 0% 0 0% 0 0% 0%
20220711 8.56 8.68 8.31 8.39 -1.99% 9999.99% 0% 1172763 0.0986 49.9 0.08 0% 0 0% 0 0% 0 0% 0%
20220708 8.5 8.69 8.48 8.56 0.71% 9411.11% 0% 853924 0.0735 36.27 0.09 0% 0 0% 0 0% 0 0% 0%
20220707 8.51 8.69 8.46 8.5 -0.58% 9344.44% 0% 760001 0.065 29.2 0.09 0% 0 0% 0 0% 0 0% 0%
20220706 8.6 8.67 8.52 8.55 -1.16% 9400% 0% 600671 0.0516 23.07 0.09 0% 0 0% 0 0% 0 0% 0%
20220705 8.76 8.79 8.55 8.65 -1.26% 9511.11% 0% 940038 0.0813 35.38 0.09 0% 0 0% 0 0% 0 0% 0%
20220704 8.81 8.81 8.69 8.76 -1.02% 9633.33% 0% 842853 0.0737 30.73 0.09 0% 0 0% 0 0% 0 0% 0%
20220701 8.89 9.03 8.74 8.85 -0.34% 9733.33% 0% 984873 0.0871 35.32 0.09 0% 0 0% 0 0% 0 0% 0%
20220630 9.05 9.08 8.88 8.88 -0.78% 9766.67% 0% 1134333 0.1018 40.83 0.09 0% 0 0% 0 0% 0 0% 0%
20220629 9.23 9.23 8.92 8.95 -2.29% 9844.44% 0% 1060459 0.0963 42.24 0.09 0% 0 0% 0 0% 0 0% 0%
20220628 8.86 9.16 8.84 9.16 2.81% 9999.99% 0% 1105390 0.0996 44.4 0.09 0% 0 0% 0 0% 0 0% 0%
20220627 9 9.01 8.83 8.91 0% 9800% 0% 783259 0.0698 30.84 0.09 0% 0 0% 0 0% 0 0% 0%
20220624 9 9.15 8.95 9.01 1.12% 9911.11% 0% 1160024 0.1051 44.79 0.09 0% 0 0% 0 0% 0 0% 0%
20220623 8.82 8.94 8.78 8.91 1.14% 9800% 0% 690448 0.0611 26.29 0.09 0% 0 0% 0 0% 0 0% 0%
20220622 9.12 9.12 8.81 8.81 -2.44% 9688.89% 0% 926516 0.0827 31.72 0.09 0% 0 0% 0 0% 0 0% 0%
20220621 9.04 9.16 8.85 9.03 -0.11% 9933.33% 0% 1123122 0.1014 32.55 0.09 0% 0 0% 0 0% 0 0% 0%
20220620 8.81 9.05 8.8 9.04 1.92% 9944.44% 0% 1174466 0.1054 31.37 0.09 0% 0 0% 0 0% 0 0% 0%
20220617 8.8 8.9 8.72 8.87 -0.22% 9755.56% 0% 1156765 0.102 27.32 0.09 0% 0 0% 0 0% 0 0% 0%
20220616 8.92 9.03 8.87 8.89 -0.22% 9777.78% 0% 919706 0.0821 19.77 0.09 0% 0 0% 0 0% 0 0% 0%
20220615 8.86 9.05 8.86 8.91 0% 9800% 0% 943704 0.0846 18.81 0.09 0% 0 0% 0 0% 0 0% 0%
20220614 8.76 8.97 8.6 8.91 0.79% 9800% 0% 1287089 0.1127 24.33 0.09 0% 0 0% 0 0% 0 0% 0%
20220613 8.83 8.92 8.76 8.84 -0.67% 9722.22% 0% 1216989 0.1074 24.02 0.09 0% 0 0% 0 0% 0 0% 0%
20220610 8.87 8.97 8.81 8.9 0.34% 9788.89% 0% 1169791 0.1041 24.31 0.09 0% 0 0% 0 0% 0 0% 0%
20220609 9.24 9.24 8.81 8.87 -3.48% 9755.56% 0% 1700481 0.1525 37.26 0.09 0% 0 0% 0 0% 0 0% 0%
20220608 9.18 9.5 9.06 9.19 -0.76% 9999.99% 0% 1953565 0.1808 48.35 0.09 0% 0 0% 0 0% 0 0% 0%
20220607 9.54 9.56 9.18 9.26 -3.44% 9999.99% 0% 1860573 0.1739 54.84 0.09 0% 0 0% 0 0% 0 0% 0%
20220606 9.33 9.71 9.26 9.59 2.79% 9999.99% 0% 3003856 0.2848 103.47 0.09 0% 0 0% 0 0% 0 0% 0%
20220602 8.68 9.37 8.65 9.33 6.63% 9999.99% 0% 3323129 0.3016 133.67 0.09 0% 0 0% 0 0% 0 0% 0%
20220601 8.4 8.81 8.4 8.75 1.86% 9622.22% 0% 2039315 0.1773 105.93 0.09 0% 0 0% 0 0% 0 0% 0%
20220531 8.27 8.67 8.27 8.59 3.74% 9999.99% 0% 1578801 0.1341 110.63 0.08 0% 0 0% 0 0% 0 0% 0%
20220530 8.26 8.29 8.16 8.28 1.35% 9999.99% 0% 669165 0.055 58.5 0.08 0% 0 0% 0 0% 0 0% 0%
20220527 8.2 8.38 8.1 8.17 0.12% 9999.99% 0% 889827 0.0731 84.19 0.08 0% 0 0% 0 0% 0 0% 0%
20220526 8.23 8.23 7.97 8.16 -0.24% 9999.99% 0% 1215230 0.0983 115.35 0.08 0% 0 0% 0 0% 0 0% 0%
20220525 8.14 8.23 8.08 8.18 1.36% 9999.99% 0% 693544 0.0566 68.94 0.08 0% 0 0% 0 0% 0 0% 0%
20220524 8.42 8.48 8.01 8.07 -4.83% 9987.5% 0% 991538 0.0819 91.23 0.08 0% 0 0% 0 0% 0 0% 0%
20220523 8.36 8.5 8.36 8.48 1.31% 9999.99% 0% 711223 0.0601 69.06 0.08 0% 0 0% 0 0% 0 0% 0%
20220520 8.25 8.41 8.25 8.37 1.58% 9999.99% 0% 806711 0.0673 76.21 0.08 0% 0 0% 0 0% 0 0% 0%
20220519 8.2 8.29 8.1 8.24 0% 9999.99% 0% 680880 0.0559 61.41 0.08 0% 0 0% 0 0% 0 0% 0%
20220518 8.12 8.3 8.12 8.24 1.48% 9999.99% 0% 763846 0.063 64.11 0.08 0% 0 0% 0 0% 0 0% 0%
20220517 8.19 8.23 8.05 8.12 -0.61% 9999.99% 0% 683023 0.0554 54.02 0.08 0% 0 0% 0 0% 0 0% 0%
20220516 8.21 8.33 8.14 8.17 -0.37% 9999.99% 0% 618150 0.0508 48.09 0.08 0% 0 0% 0 0% 0 0% 0%
20220513 8.22 8.25 8.12 8.2 -0.24% 9999.99% 0% 727864 0.0595 52.75 0.08 0% 0 0% 0 0% 0 0% 0%
20220512 8.11 8.29 8.02 8.22 0.37% 9999.99% 0% 767316 0.0628 54 0.08 0% 0 0% 0 0% 0 0% 0%
20220511 8.21 8.41 8.05 8.19 -0.36% 9999.99% 0% 1426425 0.1184 94.53 0.08 0% 0 0% 0 0% 0 0% 0%
20220510 8.03 8.23 7.93 8.22 1.23% 9999.99% 0% 844905 0.0689 56.05 0.08 0% 0 0% 0 0% 0 0% 0%
20220509 7.9 8.22 7.9 8.12 1.12% 9999.99% 0% 846851 0.069 54.01 0.08 0% 0 0% 0 0% 0 0% 0%
20220506 7.98 8.2 7.88 8.03 -1.47% 9937.5% 0% 1253282 0.1001 71.48 0.08 0% 0 0% 0 0% 0 0% 0%
20220505 8.13 8.31 8 8.15 -1.33% 9999.99% 0% 1482872 0.1207 87.27 0.08 0% 0 0% 0 0% 0 0% 0%
20220429 7.88 8.35 7.82 8.26 6.44% 9999.99% 0% 1147484 0.0929 70.29 0.08 0% 0 0% 0 0% 0 0% 0%
20220428 8.09 8.09 7.68 7.76 -4.55% 9600% 0% 988842 0.0775 59.64 0.08 0% 0 0% 0 0% 0 0% 0%
20220427 7.8 8.15 7.61 8.13 3.04% 9999.99% 0% 1266521 0.0992 74.73 0.08 0% 0 0% 0 0% 0 0% 0%
20220426 8.02 8.19 7.86 7.89 -1.25% 9762.5% 0% 1008242 0.0808 58.99 0.08 0% 0 0% 0 0% 0 0% 0%
20220425 8.88 8.88 7.9 7.99 -9.72% 9887.5% 0% 1702570 0.1422 106.65 0.08 0% 0 0% 0 0% 0 0% 0%
20220422 9.07 9.1 8.8 8.85 -3.28% 9733.33% 0% 1190148 0.1061 80.89 0.09 0% 0 0% 0 0% 0 0% 0%
20220421 9.27 9.46 9.08 9.15 -3.28% 9999.99% 0% 1247195 0.1156 85.06 0.09 0% 0 0% 0 0% 0 0% 0%
20220420 9.41 9.73 9.41 9.46 2.16% 9360% 0% 2052958 0.1964 145.25 0.1 0% 0 0% 0 0% 0 0% 0%
20220419 9.12 9.37 9.12 9.26 0.22% 9999.99% 0% 807641 0.075 59.62 0.09 0% 0 0% 0 0% 0 0% 0%
20220418 9.07 9.25 8.98 9.24 0.98% 9999.99% 0% 703866 0.0644 49.43 0.09 0% 0 0% 0 0% 0 0% 0%
20220415 9.28 9.35 9.04 9.15 -1.29% 9999.99% 0% 827506 0.0758 56.87 0.09 0% 0 0% 0 0% 0 0% 0%
20220414 9.45 9.45 9.25 9.27 -0.75% 9999.99% 0% 1263113 0.1176 87.31 0.09 0% 0 0% 0 0% 0 0% 0%
20220413 9.19 9.6 9.14 9.34 1.41% 9999.99% 0% 1746713 0.1647 121.79 0.09 0% 0 0% 0 0% 0 0% 0%
20220412 9.08 9.23 8.97 9.21 1.66% 9999.99% 0% 555920 0.0505 39.01 0.09 0% 0 0% 0 0% 0 0% 0%
20220411 9.34 9.35 8.96 9.06 -3.31% 9966.67% 0% 1162488 0.1065 75.43 0.09 0% 0 0% 0 0% 0 0% 0%
20220408 9.38 9.5 9.34 9.37 -0.43% 9999.99% 0% 1420619 0.1333 96.57 0.09 0% 0 0% 0 0% 0 0% 0%
20220407 9.53 9.64 9.36 9.41 -2.39% 9999.99% 0% 1056918 0.1001 75.37 0.09 0% 0 0% 0 0% 0 0% 0%
20220401 9.5 9.5 9.32 9.44 -0.74% 9999.99% 0% 1016829 0.0957 71.45 0.09 0% 0 0% 0 0% 0 0% 0%
20220331 9.44 9.57 9.43 9.51 0.11% 9410% 0% 1210883 0.1152 85.33 0.1 0% 0 0% 0 0% 0 0% 0%
20220330 9.45 9.55 9.36 9.5 1.06% 9999.99% 0% 953634 0.09 62.5 0.09 0% 0 0% 0 0% 0 0% 0%
20220329 9.65 9.65 9.39 9.4 -2.29% 9999.99% 0% 911321 0.0864 56.91 0.09 0% 0 0% 0 0% 0 0% 0%
20220328 9.48 9.67 9.27 9.62 1.16% 9520% 0% 1079027 0.1028 60.37 0.1 0% 0 0% 0 0% 0 0% 0%
20220325 9.62 9.67 9.51 9.51 -0.52% 9410% 0% 895946 0.0859 49.41 0.1 0% 0 0% 0 0% 0 0% 0%
20220324 9.74 9.74 9.54 9.56 -2.65% 9460% 0% 1593146 0.153 87.07 0.1 0% 0 0% 0 0% 0 0% 0%
20220323 9.92 9.93 9.76 9.82 -0.1% 9720% 0% 913288 0.0896 48.52 0.1 0% 0 0% 0 0% 0 0% 0%
20220322 9.7 9.95 9.7 9.83 0% 9730% 0% 852142 0.0839 42.15 0.1 0% 0 0% 0 0% 0 0% 0%
20220321 9.81 9.92 9.7 9.83 0.31% 9730% 0% 935578 0.092 44.53 0.1 0% 0 0% 0 0% 0 0% 0%
20220318 9.67 9.85 9.67 9.8 0.93% 9700% 0% 1028203 0.1006 47.61 0.1 0% 0 0% 0 0% 0 0% 0%
20220317 9.96 9.96 9.68 9.71 0.52% 9610% 0% 1694599 0.1665 75.71 0.1 0% 0 0% 0 0% 0 0% 0%
20220316 9.55 9.69 9.32 9.66 2.77% 9560% 0% 1550957 0.1478 68.85 0.1 0% 0 0% 0 0% 0 0% 0%
20220315 10 10.05 9.39 9.4 -6.75% 9300% 0% 2554909 0.2497 117.62 0.1 0% 0 0% 0 0% 0 0% 0%
20220311 10.28 10.43 10 10.38 0.58% 9999.99% 0% 1234301 0.1259 61.52 0.1 0% 0 0% 0 0% 0 0% 0%
20220310 10.38 10.55 10.28 10.32 0.49% 9999.99% 0% 862378 0.0898 42.22 0.1 0% 0 0% 0 0% 0 0% 0%
20220309 10.6 10.84 9.98 10.27 -3.3% 9999.99% 0% 2194635 0.2257 94.22 0.1 0% 0 0% 0 0% 0 0% 0%
20220308 10.78 10.96 10.58 10.62 -3.89% 9554.55% 0% 1931938 0.2071 85.2 0.11 0% 0 0% 0 0% 0 0% 0%
20220307 11.37 11.37 11.05 11.05 -2.81% 9945.45% 0% 1210727 0.1352 54.04 0.11 0% 0 0% 0 0% 0 0% 0%
20220304 11.59 11.59 11.32 11.37 -1.39% 9999.99% 0% 1290010 0.1471 49.38 0.11 0% 0 0% 0 0% 0 0% 0%
20220303 11.63 11.67 11.4 11.53 -0.95% 9999.99% 0% 1633087 0.1877 61.46 0.11 0% 0 0% 0 0% 0 0% 0%
20220302 11.49 11.67 11.45 11.64 0.95% 9600% 0% 1357088 0.1569 50.8 0.12 0% 0 0% 0 0% 0 0% 0%
20220301 11.44 11.55 11.36 11.53 1.5% 9999.99% 0% 1242083 0.1426 45.96 0.11 0% 0 0% 0 0% 0 0% 0%
20220228 11.58 11.62 11.27 11.36 -1.98% 9999.99% 0% 1595134 0.1812 58.42 0.11 0% 0 0% 0 0% 0 0% 0%
20220225 11.58 11.74 11.45 11.59 1.85% 9558.33% 0% 1843693 0.2142 68.97 0.12 0% 0 0% 0 0% 0 0% 0%
20220224 11.97 12.01 11.21 11.38 -4.93% 9383.33% 0% 3151749 0.3654 118.69 0.12 0% 0 0% 0 0% 0 0% 0%
20220223 12.04 12.12 11.91 11.97 0% 9875% 0% 2137996 0.2568 89.19 0.12 0% 0 0% 0 0% 0 0% 0%
20220222 12.31 12.31 11.89 11.97 -2.84% 9875% 0% 2445637 0.2941 102.18 0.12 0% 0 0% 0 0% 0 0% 0%
20220221 11.54 12.54 11.41 12.32 7.6% 9999.99% 0% 5311269 0.6396 215.64 0.12 0% 0 0% 0 0% 0 0% 0%
20220218 11.5 11.64 11.41 11.45 -0.69% 9999.99% 0% 2043896 0.2341 90.12 0.11 0% 0 0% 0 0% 0 0% 0%
20220217 11.7 11.95 11.5 11.53 -2.45% 9508.33% 0% 1787077 0.2083 77.2 0.12 0% 0 0% 0 0% 0 0% 0%
20220216 11.77 11.97 11.68 11.82 1.46% 9750% 0% 1227974 0.1452 48.21 0.12 0% 0 0% 0 0% 0 0% 0%
20220215 11.78 11.95 11.56 11.65 -1.52% 9608.33% 0% 1073446 0.1257 41.94 0.12 0% 0 0% 0 0% 0 0% 0%
20220214 11.91 12.14 11.7 11.83 -2.07% 9758.33% 0% 1590534 0.1891 62.83 0.12 0% 0 0% 0 0% 0 0% 0%
20220211 12.22 12.4 12.02 12.08 -2.27% 9966.67% 0% 1577019 0.1914 63.27 0.12 0% 0 0% 0 0% 0 0% 0%
20220210 12.47 12.57 12.26 12.36 -1.04% 9999.99% 0% 1289553 0.1595 51.64 0.12 0% 0 0% 0 0% 0 0% 0%
20220209 12.12 12.58 12 12.49 3.82% 9999.99% 0% 2009111 0.2483 81.77 0.12 0% 0 0% 0 0% 0 0% 0%
20211203 12.03 12.13 11.8 11.82 -1.75% 9750% 0% 1738945 0.2074 71.07 0.12 0% 0 0% 0 0% 0 0% 0%
20211202 12.25 12.33 12.01 12.03 -1.88% 9925% 0% 1336852 0.1622 60.35 0.12 0% 0 0% 0 0% 0 0% 0%
20211201 12.1 12.42 12.01 12.26 1.32% 9999.99% 0% 2021913 0.2475 93.61 0.12 0% 0 0% 0 0% 0 0% 0%
20211130 11.41 12.38 11.41 12.1 6.05% 9983.33% 0% 3563194 0.4286 171.03 0.12 0% 0 0% 0 0% 0 0% 0%
20211129 11.42 11.47 11.28 11.41 -1.04% 9999.99% 0% 834618 0.0949 45.39 0.11 0% 0 0% 0 0% 0 0% 0%
20211126 11.7 11.72 11.45 11.53 -1.2% 9508.33% 0% 962849 0.1115 50.07 0.12 0% 0 0% 0 0% 0 0% 0%
20211125 11.5 11.76 11.5 11.67 1.48% 9625% 0% 1219341 0.142 63.19 0.12 0% 0 0% 0 0% 0 0% 0%
20211124 11.47 11.55 11.42 11.5 0.09% 9999.99% 0% 1222763 0.1405 63.05 0.11 0% 0 0% 0 0% 0 0% 0%
20211123 11.4 11.57 11.4 11.49 -0.09% 9475% 0% 545156 0.0627 29.28 0.12 0% 0 0% 0 0% 0 0% 0%
20211122 11.44 11.55 11.37 11.5 0.52% 9999.99% 0% 1034520 0.1188 54.23 0.11 0% 0 0% 0 0% 0 0% 0%
20211119 11.45 11.5 11.21 11.44 0.7% 9999.99% 0% 877552 0.0996 44.09 0.11 0% 0 0% 0 0% 0 0% 0%
20211118 11.53 11.67 11.3 11.36 -0.87% 9999.99% 0% 790120 0.0907 38.03 0.11 0% 0 0% 0 0% 0 0% 0%
20211117 11.33 11.5 11.33 11.46 1.15% 9999.99% 0% 726029 0.083 36.34 0.11 0% 0 0% 0 0% 0 0% 0%
20211116 11.48 11.49 11.25 11.33 -0.7% 9999.99% 0% 667849 0.0759 34.2 0.11 0% 0 0% 0 0% 0 0% 0%
20211115 11.2 11.53 11.19 11.41 2.7% 9999.99% 0% 1448346 0.1653 70.73 0.11 0% 0 0% 0 0% 0 0% 0%
20211112 11.09 11.33 11.09 11.11 -0.54% 9999.99% 0% 739402 0.0829 35.43 0.11 0% 0 0% 0 0% 0 0% 0%
20211111 10.97 11.22 10.82 11.17 1.64% 9999.99% 0% 582428 0.0648 29.24 0.11 0% 0 0% 0 0% 0 0% 0%
20211110 10.95 11.06 10.82 10.99 0.27% 9890.91% 0% 547474 0.0599 28.18 0.11 0% 0 0% 0 0% 0 0% 0%
20211109 10.75 11.03 10.75 10.96 2.05% 9863.64% 0% 547125 0.0599 29.51 0.11 0% 0 0% 0 0% 0 0% 0%
20211108 10.87 10.92 10.72 10.74 -1.65% 9663.64% 0% 512576 0.0553 28.96 0.11 0% 0 0% 0 0% 0 0% 0%
20211105 10.71 11.11 10.67 10.92 2.15% 9827.27% 0% 1144584 0.1254 71.24 0.11 0% 0 0% 0 0% 0 0% 0%
20211104 10.67 10.74 10.61 10.69 0.19% 9618.18% 0% 364553 0.0389 25.87 0.11 0% 0 0% 0 0% 0 0% 0%
20211103 10.6 10.75 10.57 10.67 -0.28% 9600% 0% 281309 0.03 21.24 0.11 0% 0 0% 0 0% 0 0% 0%
20211102 10.7 10.89 10.56 10.7 0.09% 9627.27% 0% 485693 0.0522 39.13 0.11 0% 0 0% 0 0% 0 0% 0%
20211101 10.55 10.79 10.43 10.69 1.42% 9618.18% 0% 519257 0.0553 42.51 0.11 0% 0 0% 0 0% 0 0% 0%
20211029 10.38 10.61 10.32 10.54 1.93% 9999.99% 0% 501194 0.0525 50.34 0.1 0% 0 0% 0 0% 0 0% 0%
20211028 10.76 10.76 10.26 10.34 -3.18% 9999.99% 0% 753019 0.078 76.24 0.1 0% 0 0% 0 0% 0 0% 0%
20211027 11.19 11.19 10.56 10.68 -4.56% 9609.09% 0% 771068 0.0835 84.98 0.11 0% 0 0% 0 0% 0 0% 0%
20211026 11.4 11.4 11.1 11.19 -1.84% 9999.99% 0% 702247 0.0789 76.98 0.11 0% 0 0% 0 0% 0 0% 0%
20211025 11.55 11.55 11.26 11.4 -1.3% 9999.99% 0% 885874 0.1004 92.24 0.11 0% 0 0% 0 0% 0 0% 0%
20211022 11.56 11.65 11.53 11.55 -0.94% 9525% 0% 317800 0.0367 34.06 0.12 0% 0 0% 0 0% 0 0% 0%
20211021 11.57 11.7 11.57 11.66 -0.34% 9616.67% 0% 239397 0.0279 25.03 0.12 0% 0 0% 0 0% 0 0% 0%
20211020 11.63 11.76 11.63 11.7 0.6% 9650% 0% 598990 0.07 62.37 0.12 0% 0 0% 0 0% 0 0% 0%
20211019 11.87 11.9 11.48 11.63 -2.51% 9591.67% 0% 1906213 0.2211 194.52 0.12 0% 0 0% 0 0% 0 0% 0%
20211018 11.97 12.03 11.88 11.93 -0.33% 9841.67% 0% 378153 0.0452 44.7 0.12 0% 0 0% 0 0% 0 0% 0%
20211015 12.11 12.12 11.96 11.97 -1.07% 9875% 0% 337267 0.0406 36.53 0.12 0% 0 0% 0 0% 0 0% 0%
20211014 12.07 12.18 12 12.1 -1.14% 9983.33% 0% 520260 0.0627 54.74 0.12 0% 0 0% 0 0% 0 0% 0%
20211013 11.96 12.26 11.96 12.24 1.32% 9999.99% 0% 1096540 0.1332 116.52 0.12 0% 0 0% 0 0% 0 0% 0%
20211012 11.96 12.11 11.81 12.08 0.25% 9966.67% 0% 1054800 0.1259 115.66 0.12 0% 0 0% 0 0% 0 0% 0%
20211011 12.1 12.15 11.97 12.05 0.25% 9941.67% 0% 612705 0.074 66.96 0.12 0% 0 0% 0 0% 0 0% 0%
20211008 11.81 12.04 11.81 12.02 1.78% 9916.67% 0% 559095 0.0669 59.52 0.12 0% 0 0% 0 0% 0 0% 0%
20210930 11.72 11.86 11.71 11.81 0.77% 9741.67% 0% 401499 0.0473 40.67 0.12 0% 0 0% 0 0% 0 0% 0%
20210929 11.98 11.98 11.63 11.72 -0.93% 9666.67% 0% 436673 0.0513 40.31 0.12 0% 0 0% 0 0% 0 0% 0%
20210928 11.74 11.92 11.63 11.83 1.28% 9758.33% 0% 687284 0.0808 60.04 0.12 0% 0 0% 0 0% 0 0% 0%
20210927 12.06 12.1 11.61 11.68 -3.07% 9633.33% 0% 957900 0.1127 79.88 0.12 0% 0 0% 0 0% 0 0% 0%
20210924 12.16 12.18 12.03 12.05 -0.5% 9941.67% 0% 590892 0.0715 50.96 0.12 0% 0 0% 0 0% 0 0% 0%
20210923 12.09 12.19 12.01 12.11 0.17% 9991.67% 0% 500250 0.0606 41.09 0.12 0% 0 0% 0 0% 0 0% 0%
20210922 11.98 12.23 11.98 12.09 0% 9975% 0% 608389 0.0735 46.3 0.12 0% 0 0% 0 0% 0 0% 0%
20210917 12.36 12.37 11.99 12.09 -2.11% 9975% 0% 1063243 0.1289 76.75 0.12 0% 0 0% 0 0% 0 0% 0%
20210916 12.6 12.62 12.34 12.35 -0.96% 9999.99% 0% 608733 0.0758 44.8 0.12 0% 0 0% 0 0% 0 0% 0%
20210915 12.39 12.65 12.32 12.47 0.24% 9492.31% 0% 814606 0.1019 56.92 0.13 0% 0 0% 0 0% 0 0% 0%
20210914 12.6 12.78 12.39 12.44 -1.19% 9469.23% 0% 992609 0.1253 66.51 0.13 0% 0 0% 0 0% 0 0% 0%
20210913 12.4 12.7 12.28 12.59 2.11% 9584.62% 0% 876351 0.1098 58.51 0.13 0% 0 0% 0 0% 0 0% 0%
20210910 12.5 12.57 12.33 12.33 -1.6% 9999.99% 0% 1098533 0.1361 71.24 0.12 0% 0 0% 0 0% 0 0% 0%
20210909 12.77 12.77 12.53 12.53 -1.49% 9538.46% 0% 886235 0.1118 57.96 0.13 0% 0 0% 0 0% 0 0% 0%
20210908 12.7 12.74 12.59 12.72 0.47% 9684.62% 0% 923831 0.117 58.59 0.13 0% 0 0% 0 0% 0 0% 0%
20210907 12.52 12.73 12.48 12.66 1.12% 9638.46% 0% 1119239 0.1416 68.8 0.13 0% 0 0% 0 0% 0 0% 0%
20210906 12.47 12.55 12.35 12.52 0.97% 9999.99% 0% 909236 0.1134 45.63 0.12 0% 0 0% 0 0% 0 0% 0%
20210729 12.16 12.33 12.1 12.18 1.08% 9999.99% 0% 1170811 0.1428 54.56 0.12 0% 0 0% 0 0% 0 0% 0%
20210728 12.24 12.37 12 12.05 -2.35% 9941.67% 0% 1335416 0.1623 57.29 0.12 0% 0 0% 0 0% 0 0% 0%
20210727 12.38 12.64 12.18 12.34 0.82% 9999.99% 0% 1554676 0.1927 62.35 0.12 0% 0 0% 0 0% 0 0% 0%
20210726 12.39 12.39 12.07 12.24 -0.57% 9999.99% 0% 1022871 0.1251 36.72 0.12 0% 0 0% 0 0% 0 0% 0%
20210723 12.45 12.56 12.24 12.31 -1.99% 9999.99% 0% 1226425 0.1515 43.15 0.12 0% 0 0% 0 0% 0 0% 0%
20210722 12.45 12.6 12.27 12.56 0.8% 9999.99% 0% 1107222 0.1379 38.97 0.12 0% 0 0% 0 0% 0 0% 0%
20210721 12.5 12.54 12.41 12.46 0.48% 9999.99% 0% 1414859 0.1765 49.06 0.12 0% 0 0% 0 0% 0 0% 0%
20210720 12.69 12.7 12.28 12.4 -1.67% 9999.99% 0% 1527231 0.1892 52.88 0.12 0% 0 0% 0 0% 0 0% 0%
20210719 12.1 12.65 12 12.61 4.56% 9999.99% 0% 4577023 0.5657 158.04 0.12 0% 0 0% 0 0% 0 0% 0%
20210716 12.41 12.65 12.04 12.06 -3.67% 9950% 0% 2215472 0.2728 83.02 0.12 0% 0 0% 0 0% 0 0% 0%
20210715 13.34 13.34 12.5 12.52 -6.15% 9530.77% 0% 2677209 0.3423 101.21 0.13 0% 0 0% 0 0% 0 0% 0%
20210714 13.86 14.16 13.3 13.34 -5.32% 9428.57% 0% 3038141 0.4126 116.37 0.14 0% 0 0% 0 0% 0 0% 0%
20210713 13.5 14.43 13.5 14.09 5.07% 9964.29% 0% 3456298 0.485 135.46 0.14 0% 0 0% 0 0% 0 0% 0%
20210712 13.19 13.47 13.14 13.41 2.05% 9999.99% 0% 1483579 0.1973 52.03 0.13 0% 0 0% 0 0% 0 0% 0%
20210709 13.31 13.35 13.07 13.14 -2.3% 9999.99% 0% 1410084 0.1858 47.99 0.13 0% 0 0% 0 0% 0 0% 0%
20210708 13.65 13.65 13.22 13.45 -0.52% 9999.99% 0% 1373469 0.1836 47.53 0.13 0% 0 0% 0 0% 0 0% 0%
20210707 13.98 13.98 13.38 13.52 -2.03% 9999.99% 0% 1118924 0.1508 38.22 0.13 0% 0 0% 0 0% 0 0% 0%
20210706 13.7 14.08 13.65 13.8 0.07% 9757.14% 0% 1021032 0.1411 34.63 0.14 0% 0 0% 0 0% 0 0% 0%
20210705 13.21 13.9 13.03 13.79 5.43% 9750% 0% 1837700 0.2501 57.9 0.14 0% 0 0% 0 0% 0 0% 0%
20210702 13.35 13.58 13 13.08 -2.02% 9961.54% 0% 1677969 0.2219 49.72 0.13 0% 0 0% 0 0% 0 0% 0%
20210701 14.23 14.31 13.35 13.35 -5.99% 9435.71% 0% 2222781 0.3078 67.02 0.14 0% 0 0% 0 0% 0 0% 0%
20210630 13.99 14.38 13.99 14.2 0.21% 9999.99% 0% 2493326 0.3531 72.33 0.14 0% 0 0% 0 0% 0 0% 0%
20210629 13.63 14.39 13.56 14.17 4.58% 9999.99% 0% 4402432 0.6225 100.59 0.14 0% 0 0% 0 0% 0 0% 0%
20210628 13.47 13.69 13.3 13.55 1.42% 9578.57% 0% 1345900 0.1822 26.61 0.14 0% 0 0% 0 0% 0 0% 0%
20210625 13.38 13.54 13.16 13.36 0.45% 9999.99% 0% 1313232 0.1755 25.58 0.13 0% 0 0% 0 0% 0 0% 0%
20210624 13.75 13.86 13.27 13.3 -3.27% 9999.99% 0% 2054099 0.2772 39.16 0.13 0% 0 0% 0 0% 0 0% 0%
20210623 13.9 13.95 13.64 13.75 -0.07% 9721.43% 0% 1397175 0.1929 27.69 0.14 0% 0 0% 0 0% 0 0% 0%
20210622 14.25 14.33 13.71 13.76 -3.91% 9728.57% 0% 3092686 0.4313 61.51 0.14 0% 0 0% 0 0% 0 0% 0%
20210621 14.01 14.51 13.95 14.32 2.29% 9999.99% 0% 2987017 0.4267 63.43 0.14 0% 0 0% 0 0% 0 0% 0%
20210618 14.29 14.49 13.9 14 -3.51% 9900% 0% 3657473 0.5144 78.46 0.14 0% 0 0% 0 0% 0 0% 0%
20210617 14.5 14.74 13.93 14.51 -1.29% 9999.99% 0% 5682551 0.8109 125.31 0.14 0% 0 0% 0 0% 0 0% 0%
20210616 17.97 17.98 14.39 14.7 -9.93% 9087.5% 0% 11410118 1.7769 280.92 0.16 0% 0 0% 0 0% 0 0% 0%
20210615 13.41 16.32 13.41 16.32 20% 9999.99% 0% 8617295 1.3586 282.29 0.16 0% 0 0% 0 0% 0 0% 0%
20210611 14 14.26 13.56 13.6 -1.02% 9614.29% 0% 2359837 0.327 90.59 0.14 0% 0 0% 0 0% 0 0% 0%
20210610 13.07 13.8 13.05 13.74 4.73% 9714.29% 0% 2427827 0.3302 95.54 0.14 0% 0 0% 0 0% 0 0% 0%
20210609 13.29 13.46 13.06 13.12 -2.89% 9992.31% 0% 1153992 0.1533 47.93 0.13 0% 0 0% 0 0% 0 0% 0%
20210608 13.19 13.77 12.88 13.51 3.05% 9999.99% 0% 2487388 0.3329 102.26 0.13 0% 0 0% 0 0% 0 0% 0%
20210607 12.99 13.14 12.88 13.11 0.15% 9984.62% 0% 1038558 0.1354 43.35 0.13 0% 0 0% 0 0% 0 0% 0%
20210604 13.04 13.39 12.96 13.09 0.69% 9969.23% 0% 1863646 0.245 80.74 0.13 0% 0 0% 0 0% 0 0% 0%
20210603 13.5 13.68 12.94 13 -4.06% 9900% 0% 2749730 0.364 128.25 0.13 0% 0 0% 0 0% 0 0% 0%
20210602 13.01 14.62 12.89 13.55 5.2% 9578.57% 0% 3993941 0.5434 217.7 0.14 0% 0 0% 0 0% 0 0% 0%
20210601 12.53 13.2 12.41 12.88 3.29% 9807.69% 0% 1731006 0.2235 115.84 0.13 0% 0 0% 0 0% 0 0% 0%
20210531 12.12 12.54 12.12 12.47 2.21% 9999.99% 0% 857585 0.1063 58.43 0.12 0% 0 0% 0 0% 0 0% 0%
20210528 12.39 12.55 12.14 12.2 -2.09% 9999.99% 0% 941440 0.1157 66.09 0.12 0% 0 0% 0 0% 0 0% 0%
20210527 12.24 12.62 12.24 12.46 -0.24% 9999.99% 0% 1073470 0.1338 80.51 0.12 0% 0 0% 0 0% 0 0% 0%
20210526 12.21 12.65 12.18 12.49 3.65% 9999.99% 0% 1869271 0.232 141.73 0.12 0% 0 0% 0 0% 0 0% 0%
20210525 11.69 12.14 11.68 12.05 2.21% 9941.67% 0% 1268372 0.1515 97.04 0.12 0% 0 0% 0 0% 0 0% 0%
20210524 11.61 11.86 11.61 11.79 1.11% 9725% 0% 451699 0.0531 35.25 0.12 0% 0 0% 0 0% 0 0% 0%
20210521 11.71 11.76 11.61 11.66 0.26% 9616.67% 0% 392098 0.0458 28.8 0.12 0% 0 0% 0 0% 0 0% 0%
20210520 11.69 11.71 11.58 11.63 -0.51% 9591.67% 0% 399912 0.0466 26.66 0.12 0% 0 0% 0 0% 0 0% 0%
20210519 11.76 11.76 11.66 11.69 -0.43% 9641.67% 0% 333542 0.039 22.41 0.12 0% 0 0% 0 0% 0 0% 0%
20210518 11.91 11.91 11.54 11.74 -0.51% 9683.33% 0% 797192 0.0933 50.1 0.12 0% 0 0% 0 0% 0 0% 0%
20210517 11.98 11.98 11.71 11.8 -1.09% 9733.33% 0% 573728 0.0678 38.99 0.12 0% 0 0% 0 0% 0 0% 0%
20210514 11.98 12.05 11.85 11.93 0.25% 9841.67% 0% 594222 0.0711 39.61 0.12 0% 0 0% 0 0% 0 0% 0%
20210513 11.98 12.19 11.9 11.9 -2.14% 9816.67% 0% 747173 0.0897 48.5 0.12 0% 0 0% 0 0% 0 0% 0%
20210512 12.13 12.34 11.95 12.16 -0.33% 9999.99% 0% 1365858 0.1652 85.73 0.12 0% 0 0% 0 0% 0 0% 0%
20210511 11.97 12.3 11.75 12.2 1.92% 9999.99% 0% 1239908 0.1494 76.27 0.12 0% 0 0% 0 0% 0 0% 0%
20210510 11.6 12.29 11.6 11.97 1.87% 9875% 0% 831006 0.0995 47.74 0.12 0% 0 0% 0 0% 0 0% 0%
20210507 12.1 12.1 11.48 11.75 -1.92% 9691.67% 0% 1869498 0.2177 98.68 0.12 0% 0 0% 0 0% 0 0% 0%
20210506 11.9 12.14 11.86 11.98 -0.08% 9883.33% 0% 352786 0.0423 20.69 0.12 0% 0 0% 0 0% 0 0% 0%
20210430 12.69 12.69 11.86 11.99 -4.77% 9891.67% 0% 1225391 0.149 74.24 0.12 0% 0 0% 0 0% 0 0% 0%
20210429 12.99 12.99 12.59 12.59 -1.64% 9584.62% 0% 673373 0.086 46.25 0.13 0% 0 0% 0 0% 0 0% 0%
20210428 12.79 13.01 12.73 12.8 -0.39% 9746.15% 0% 594992 0.0765 42.58 0.13 0% 0 0% 0 0% 0 0% 0%
20210427 13.38 13.38 12.82 12.85 -2.95% 9784.62% 0% 1042571 0.1353 79.45 0.13 0% 0 0% 0 0% 0 0% 0%
20210426 13.66 13.66 13.2 13.24 -1.34% 9999.99% 0% 997873 0.1334 84.55 0.13 0% 0 0% 0 0% 0 0% 0%
20210423 13.77 13.98 13.4 13.42 -3.38% 9485.71% 0% 1490842 0.2042 141.75 0.14 0% 0 0% 0 0% 0 0% 0%
20210422 13.46 13.96 13.4 13.89 2.51% 9821.43% 0% 2097597 0.288 221.28 0.14 0% 0 0% 0 0% 0 0% 0%
20210421 13.36 13.85 13.15 13.55 1.88% 9578.57% 0% 2051052 0.2785 248.89 0.14 0% 0 0% 0 0% 0 0% 0%
20210416 12.6 12.99 12.58 12.88 2.14% 9807.69% 0% 635878 0.0817 87.42 0.13 0% 0 0% 0 0% 0 0% 0%
20210415 12.66 12.87 12.56 12.61 -0.86% 9600% 0% 470395 0.0596 64.47 0.13 0% 0 0% 0 0% 0 0% 0%
20210414 12.72 12.74 12.47 12.72 -0.7% 9684.62% 0% 623233 0.0787 82.18 0.13 0% 0 0% 0 0% 0 0% 0%
20210413 12.9 12.97 12.64 12.81 -1.84% 9753.85% 0% 425578 0.0544 53.9 0.13 0% 0 0% 0 0% 0 0% 0%
20210412 13.02 13.08 12.59 13.05 1.16% 9938.46% 0% 554337 0.0708 66.96 0.13 0% 0 0% 0 0% 0 0% 0%
20210409 13.01 13.13 12.9 12.9 -1.07% 9823.08% 0% 320917 0.0416 31.88 0.13 0% 0 0% 0 0% 0 0% 0%
20210408 13.23 13.35 13.04 13.04 -1.36% 9930.77% 0% 565220 0.0745 50.64 0.13 0% 0 0% 0 0% 0 0% 0%
20210407 13.18 13.3 13.1 13.22 0.08% 9999.99% 0% 518142 0.0683 37.36 0.13 0% 0 0% 0 0% 0 0% 0%
20210406 12.88 13.33 12.81 13.21 2.56% 9999.99% 0% 849599 0.1119 53.8 0.13 0% 0 0% 0 0% 0 0% 0%
20210402 12.64 12.95 12.5 12.88 2.63% 9807.69% 0% 664674 0.0849 36.18 0.13 0% 0 0% 0 0% 0 0% 0%
20210401 12.54 12.57 12.35 12.55 0.16% 9999.99% 0% 400937 0.0499 19.01 0.12 0% 0 0% 0 0% 0 0% 0%
20210330 12.89 12.89 12.39 12.45 -2.89% 9476.92% 0% 601350 0.0754 24.35 0.13 0% 0 0% 0 0% 0 0% 0%
20210329 13.17 13.21 12.79 12.82 -2.21% 9761.54% 0% 627180 0.0814 20.71 0.13 0% 0 0% 0 0% 0 0% 0%
20210326 13.12 13.28 13.06 13.11 -0.46% 9984.62% 0% 551638 0.0725 14.2 0.13 0% 0 0% 0 0% 0 0% 0%
20201215 16.68 16.68 16.34 16.56 0.3% 9641.18% 0% 349319 0.0577 10.25 0.17 0% 0 0% 0 0% 0 0% 0%
20201214 16.44 16.55 16.28 16.51 0.49% 9999.99% 0% 377129 0.0619 10.28 0.16 0% 0 0% 0 0% 0 0% 0%
20201211 16.92 16.98 16.24 16.43 -2.9% 9564.71% 0% 790248 0.1306 19.92 0.17 0% 0 0% 0 0% 0 0% 0%
20201210 17.12 17.23 16.85 16.92 -1.05% 9852.94% 0% 539576 0.092 13.66 0.17 0% 0 0% 0 0% 0 0% 0%
20201209 17.65 17.8 17.01 17.1 -2.95% 9958.82% 0% 553887 0.0969 13.18 0.17 0% 0 0% 0 0% 0 0% 0%
20201208 17.74 17.87 17.62 17.62 -0.51% 9688.89% 0% 384520 0.0682 8.35 0.18 0% 0 0% 0 0% 0 0% 0%
20201207 18.24 18.24 17.71 17.71 -2.42% 9738.89% 0% 652162 0.1169 12.35 0.18 0% 0 0% 0 0% 0 0% 0%
20201204 18.25 18.41 18.1 18.15 0.61% 9983.33% 0% 688168 0.1252 10.9 0.18 0% 0 0% 0 0% 0 0% 0%
20201203 18.01 18.3 18 18.04 -0.33% 9922.22% 0% 593094 0.1075 7.83 0.18 0% 0 0% 0 0% 0 0% 0%
20201202 18.07 18.23 17.9 18.1 0.17% 9955.56% 0% 913452 0.1652 84.67 0.18 0% 0 0% 0 0% 0 0% 0%
20201201 17.51 18.45 17.51 18.07 3.14% 9938.89% 0% 1210356 0.2179 110.39 0.18 0% 0 0% 0 0% 0 0% 0%
20201130 17.48 17.84 17.47 17.52 -0.23% 9633.33% 0% 586682 0.1035 52.76 0.18 0% 0 0% 0 0% 0 0% 0%
20201127 17.84 17.84 17.38 17.56 -0.79% 9655.56% 0% 453923 0.0796 39.7 0.18 0% 0 0% 0 0% 0 0% 0%
20201126 17.69 17.85 17.6 17.7 0.68% 9733.33% 0% 511080 0.0906 42.48 0.18 0% 0 0% 0 0% 0 0% 0%
20201125 17.74 17.87 17.55 17.58 -0.85% 9666.67% 0% 560816 0.099 46 0.18 0% 0 0% 0 0% 0 0% 0%
20201124 17.9 17.95 17.71 17.73 -0.62% 9750% 0% 511504 0.0912 42.4 0.18 0% 0 0% 0 0% 0 0% 0%
20201123 18.26 18.26 17.6 17.84 -1.87% 9811.11% 0% 1101898 0.1966 87.73 0.18 0% 0 0% 0 0% 0 0% 0%
20201120 18.4 18.4 18.05 18.18 0% 9999.99% 0% 912849 0.1659 73.34 0.18 0% 0 0% 0 0% 0 0% 0%
20201119 17.84 18.7 17.67 18.18 2.19% 9999.99% 0% 1766061 0.3222 148.22 0.18 0% 0 0% 0 0% 0 0% 0%
20201118 17.6 17.82 17.4 17.79 1.83% 9783.33% 0% 832990 0.1469 75.81 0.18 0% 0 0% 0 0% 0 0% 0%
20201117 17.8 17.8 17.29 17.47 -1.08% 9999.99% 0% 796006 0.139 76.16 0.17 0% 0 0% 0 0% 0 0% 0%
20201116 17.76 17.81 17.6 17.66 0.11% 9711.11% 0% 652812 0.1156 66.3 0.18 0% 0 0% 0 0% 0 0% 0%
20201113 17.6 17.99 17.47 17.64 0.06% 9700% 0% 886621 0.1571 88.76 0.18 0% 0 0% 0 0% 0 0% 0%
20201112 18.26 18.26 17.55 17.63 -1.62% 9694.44% 0% 607102 0.1076 58 0.18 0% 0 0% 0 0% 0 0% 0%
20201111 18.33 18.33 17.87 17.92 -0.88% 9855.56% 0% 580046 0.1045 53.63 0.18 0% 0 0% 0 0% 0 0% 0%
20201110 18.1 18.56 17.96 18.08 -0.28% 9944.44% 0% 909807 0.1656 84.36 0.18 0% 0 0% 0 0% 0 0% 0%
20201109 17.59 18.34 17.55 18.13 3.3% 9972.22% 0% 1157104 0.209 112.81 0.18 0% 0 0% 0 0% 0 0% 0%
20201106 17.63 17.76 17.3 17.55 -0.57% 9999.99% 0% 622003 0.1088 64.64 0.17 0% 0 0% 0 0% 0 0% 0%
20201105 17.85 17.85 17.37 17.65 1.32% 9705.56% 0% 777338 0.1367 79.68 0.18 0% 0 0% 0 0% 0 0% 0%
20201104 17.41 17.6 17.31 17.42 0.11% 9999.99% 0% 462466 0.0806 45.98 0.17 0% 0 0% 0 0% 0 0% 0%
20201103 16.97 17.49 16.94 17.4 2.65% 9999.99% 0% 635353 0.11 52.56 0.17 0% 0 0% 0 0% 0 0% 0%
20201102 17.63 17.63 16.83 16.95 -2.64% 9870.59% 0% 883194 0.1508 65.05 0.17 0% 0 0% 0 0% 0 0% 0%
20201030 18.3 18.51 17.33 17.41 -5.17% 9572.22% 0% 1471913 0.2632 105.22 0.18 0% 0 0% 0 0% 0 0% 0%
20201029 18.23 18.67 18.01 18.36 0.49% 9999.99% 0% 1013861 0.1867 71.24 0.18 0% 0 0% 0 0% 0 0% 0%
20201028 18.39 18.52 18.06 18.27 -0.22% 9999.99% 0% 630149 0.1151 41.23 0.18 0% 0 0% 0 0% 0 0% 0%
20201027 18.35 18.48 18.22 18.31 -0.22% 9999.99% 0% 452684 0.0831 26.61 0.18 0% 0 0% 0 0% 0 0% 0%
20201026 18.51 18.58 18.21 18.35 -0.27% 9999.99% 0% 400810 0.0737 20.73 0.18 0% 0 0% 0 0% 0 0% 0%
20201023 18.67 18.8 18.31 18.4 -1.13% 9584.21% 0% 643823 0.1194 28.03 0.19 0% 0 0% 0 0% 0 0% 0%
20201022 18.91 18.91 18.54 18.61 -1.59% 9694.74% 0% 903790 0.1686 28.99 0.19 0% 0 0% 0 0% 0 0% 0%
20200909 20.06 20.33 19.5 19.81 -1.93% 9805% 0% 1975100 0.3925 65.9 0.2 0% 0 0% 0 0% 0 0% 0%
20200908 20.4 20.56 19.9 20.2 -1.46% 9999.99% 0% 1578798 0.3181 50.13 0.2 0% 0 0% 0 0% 0 0% 0%
20200907 21.06 21.24 20.45 20.5 -2.47% 9661.9% 0% 1456502 0.303 44.84 0.21 0% 0 0% 0 0% 0 0% 0%
20200904 20.73 21.27 20.41 21.02 1.55% 9909.52% 0% 1716003 0.3595 49.09 0.21 0% 0 0% 0 0% 0 0% 0%
20200903 20.63 20.82 20.4 20.7 0.39% 9757.14% 0% 1431934 0.2955 36.46 0.21 0% 0 0% 0 0% 0 0% 0%
20200902 20.86 21.1 20.57 20.62 -1.58% 9719.05% 0% 1469082 0.3049 31.77 0.21 0% 0 0% 0 0% 0 0% 0%
20200901 20.83 21.34 20.8 20.95 0.53% 9876.19% 0% 827274 0.1736 14.52 0.21 0% 0 0% 0 0% 0 0% 0%
20200831 20.91 21.36 20.74 20.84 0.48% 9823.81% 0% 1329230 0.2799 41.06 0.21 0% 0 0% 0 0% 0 0% 0%
20200828 20.81 21.02 20.47 20.74 -0.72% 9776.19% 0% 1701972 0.3518 47.27 0.21 0% 0 0% 0 0% 0 0% 0%
20200827 20.77 21.22 20.33 20.89 0.77% 9847.62% 0% 1872422 0.3893 50.13 0.21 0% 0 0% 0 0% 0 0% 0%
20200826 21.88 21.96 20.6 20.73 -5.73% 9771.43% 0% 2457457 0.52 64.84 0.21 0% 0 0% 0 0% 0 0% 0%
20200825 21.55 21.99 21.45 21.99 2.37% 9895.45% 0% 1544451 0.3355 40.89 0.22 0% 0 0% 0 0% 0 0% 0%
20200824 22.1 22.38 21.28 21.48 -2.94% 9663.64% 0% 2324691 0.5019 56 0.22 0% 0 0% 0 0% 0 0% 0%
20200821 22.27 22.7 22.13 22.13 -0.63% 9959.09% 0% 1636020 0.366 39.35 0.22 0% 0 0% 0 0% 0 0% 0%
20200820 23.22 23.22 22.08 22.27 -4.05% 9582.61% 0% 2590686 0.5855 57.91 0.23 0% 0 0% 0 0% 0 0% 0%
20200819 24.04 24.15 23.2 23.21 -3.65% 9570.83% 0% 2887374 0.6819 56.11 0.24 0% 0 0% 0 0% 0 0% 0%
20200818 24.45 24.7 23.88 24.09 -2.67% 9937.5% 0% 4006181 0.97 68.09 0.24 0% 0 0% 0 0% 0 0% 0%
20200817 25.5 25.5 24.58 24.75 -1.28% 9800% 0% 3188743 0.7923 44.46 0.25 0% 0 0% 0 0% 0 0% 0%
20200814 24.82 25.2 24.26 25.07 0.84% 9928% 0% 2736833 0.679 34.84 0.25 0% 0 0% 0 0% 0 0% 0%
20200813 24.66 24.94 24.39 24.86 1.68% 9844% 0% 2454599 0.6058 29.49 0.25 0% 0 0% 0 0% 0 0% 0%
20200812 24.24 24.62 23.82 24.45 1.58% 9999.99% 0% 2680848 0.6494 29.4 0.24 0% 0 0% 0 0% 0 0% 0%
20200811 25.12 25.12 24 24.07 -3.91% 9528% 0% 3388983 0.8334 36.28 0.25 0% 0 0% 0 0% 0 0% 0%
20200810 24.71 25.29 24.51 25.05 0.36% 9920% 0% 2856408 0.7122 30.05 0.25 0% 0 0% 0 0% 0 0% 0%
20200807 26.19 26.28 24.41 24.96 -3.85% 9884% 0% 5429509 1.3626 53.92 0.25 0% 0 0% 0 0% 0 0% 0%
20200806 26.8 27.17 25.56 25.96 -3.74% 9884.62% 0% 5960941 1.5615 56.82 0.26 0% 0 0% 0 0% 0 0% 0%
20200805 28 28 25.9 26.97 -1.03% 9888.89% 0% 8046190 2.1563 72.76 0.27 0% 0 0% 0 0% 0 0% 0%
20200804 26 28.5 25.97 27.25 6.95% 9992.59% 0% 13379569 3.6583 117.49 0.27 0% 0 0% 0 0% 0 0% 0%
20200803 24.7 25.53 24.63 25.48 4.13% 9999.99% 0% 6115239 1.5391 48.95 0.25 0% 0 0% 0 0% 0 0% 0%
20200731 24.5 25.16 24.06 24.47 -1.53% 9688% 0% 5785744 1.421 40.95 0.25 0% 0 0% 0 0% 0 0% 0%
20200730 25.17 25.76 24.73 24.85 -0.12% 9840% 0% 6518221 1.6426 43.9 0.25 0% 0 0% 0 0% 0 0% 0%
20200729 23.89 24.94 23.62 24.88 1.8% 9999.99% 0% 6067583 1.4821 36.46 0.24 0% 0 0% 0 0% 0 0% 0%
20200728 24.21 25.5 23.9 24.44 3.17% 9676% 0% 6665548 1.6394 35.2 0.25 0% 0 0% 0 0% 0 0% 0%
20200727 25.91 26.07 23.17 23.69 -8.25% 9770.83% 0% 8645861 2.1181 39.03 0.24 0% 0 0% 0 0% 0 0% 0%
20200724 27.04 28.55 25.66 25.82 -6.75% 9462.96% 0% 12240507 3.3222 53.07 0.27 0% 0 0% 0 0% 0 0% 0%
20200723 26 27.78 25.11 27.69 4.49% 9999.99% 0% 13555681 3.573 49.19 0.26 0% 0 0% 0 0% 0 0% 0%
20200722 25.83 28.51 25 26.5 -1.85% 9999.99% 0% 15198975 4.0172 44.25 0.26 0% 0 0% 0 0% 0 0% 0%
20200721 25.18 28 24.67 27 6.47% 9999.99% 0% 16999447 4.4595 34.59 0.26 0% 0 0% 0 0% 0 0% 0%
20200720 26.07 26.66 23.5 25.36 -16.03% 9999.99% 0% 20798904 5.239 22.95 0.25 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