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. 江航装备688586
    4. 返回上一页 刷新
股票代码（例：sh688586）       550条   (进入江航装备股票专站) 江航装备股票成本分析
相关股票: 中国船舶  中航沈飞  航发动力  中国重工  中航光电  中国卫通  中航机载  中航西飞  振华科技  中航重机  中船防务  中航高科  景嘉微  国博电子  高德红外  中无人机  光启技术  中国卫星  中船科技  西部超导  航发控制  航材股份  航天电器  中航电测  航天电子  海格通信  华秦科技  菲利华  光威复材  中直股份  睿创微纳  中兵红箭  航天彩虹  七一二  钢研高纳  国睿科技  华力创通  振华风光  北斗星通  中国海防  三角防务  北方导航  中简科技  
相关股吧: 600150股吧 600760股吧 600893股吧 601989股吧 002179股吧 601698股吧 600372股吧 000768股吧 000733股吧 600765股吧 600685股吧 600862股吧 300474股吧 688375股吧 002414股吧 688297股吧 002625股吧 600118股吧 600072股吧 688122股吧 000738股吧 688563股吧 002025股吧 300114股吧 600879股吧 002465股吧 688281股吧 300395股吧 300699股吧 600038股吧 688002股吧 000519股吧 002389股吧 603712股吧 300034股吧 600562股吧 300045股吧 688439股吧 002151股吧 600764股吧 300775股吧 600435股吧 300777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 11.84 12.03 11.84 11.96 0.84% 9866.67% 0% 2719627 0.3248 86.5 0.12 0% 0 0% 0 0% 0 0% 0%
20230927 11.8 11.95 11.8 11.86 0.42% 9783.33% 0% 2170195 0.2576 68.71 0.12 0% 0 0% 0 0% 0 0% 0%
20230926 11.76 11.9 11.68 11.81 0.43% 9741.67% 0% 2499869 0.2954 75.03 0.12 0% 0 0% 0 0% 0 0% 0%
20230925 11.9 11.92 11.69 11.76 -1.18% 9700% 0% 3444665 0.4051 98.77 0.12 0% 0 0% 0 0% 0 0% 0%
20230922 11.82 11.92 11.67 11.9 1.19% 9816.67% 0% 3686260 0.4352 95.61 0.12 0% 0 0% 0 0% 0 0% 0%
20230921 11.78 12 11.71 11.76 -0.17% 9700% 0% 2605173 0.3081 62.94 0.12 0% 0 0% 0 0% 0 0% 0%
20230920 11.76 12.01 11.73 11.78 -0.42% 9716.67% 0% 2734053 0.3246 63.84 0.12 0% 0 0% 0 0% 0 0% 0%
20230919 12.15 12.15 11.77 11.83 -2.63% 9758.33% 0% 3275371 0.3883 73.52 0.12 0% 0 0% 0 0% 0 0% 0%
20230918 12.15 12.25 11.99 12.15 -0.49% 9999.99% 0% 3897318 0.4722 88.07 0.12 0% 0 0% 0 0% 0 0% 0%
20230915 12.26 12.35 12.1 12.21 -0.08% 9999.99% 0% 3162309 0.3855 69.99 0.12 0% 0 0% 0 0% 0 0% 0%
20230914 12.34 12.41 12.15 12.22 -1.21% 9999.99% 0% 2564479 0.314 57.08 0.12 0% 0 0% 0 0% 0 0% 0%
20230913 12.49 12.56 12.27 12.37 -1.2% 9999.99% 0% 3543119 0.4386 76.88 0.12 0% 0 0% 0 0% 0 0% 0%
20230912 12.55 12.65 12.45 12.52 -0.24% 9530.77% 0% 3616964 0.4547 73 0.13 0% 0 0% 0 0% 0 0% 0%
20230911 12.58 12.65 12.3 12.55 0.64% 9999.99% 0% 6870638 0.8575 128.91 0.12 0% 0 0% 0 0% 0 0% 0%
20230908 12.27 12.6 12.21 12.47 1.3% 9492.31% 0% 6183886 0.7741 119.24 0.13 0% 0 0% 0 0% 0 0% 0%
20230907 12.45 12.57 12.3 12.31 -1.52% 9999.99% 0% 3918983 0.4862 76.88 0.12 0% 0 0% 0 0% 0 0% 0%
20230906 12.36 12.54 12.2 12.5 1.63% 9999.99% 0% 4087661 0.5077 76.88 0.12 0% 0 0% 0 0% 0 0% 0%
20230905 12.29 12.4 12.23 12.3 0% 9999.99% 0% 3715689 0.4574 65.58 0.12 0% 0 0% 0 0% 0 0% 0%
20230904 12.35 12.42 12.15 12.3 0.33% 9999.99% 0% 4926199 0.6033 85.2 0.12 0% 0 0% 0 0% 0 0% 0%
20230901 12.3 12.4 12.13 12.26 -0.97% 9999.99% 0% 2970833 0.3638 51.62 0.12 0% 0 0% 0 0% 0 0% 0%
20230831 12.3 12.48 12.25 12.38 0.41% 9999.99% 0% 3890818 0.4816 63.72 0.12 0% 0 0% 0 0% 0 0% 0%
20230830 11.99 12.57 11.97 12.33 3.27% 9999.99% 0% 7332925 0.9052 113.54 0.12 0% 0 0% 0 0% 0 0% 0%
20230829 11.32 12.01 11.26 11.94 5.29% 9850% 0% 7294198 0.8582 97.87 0.12 0% 0 0% 0 0% 0 0% 0%
20230828 12.06 12.08 11.32 11.34 -0.18% 9350% 0% 5969870 0.6941 85.3 0.12 0% 0 0% 0 0% 0 0% 0%
20230825 11.74 11.74 11.2 11.36 -3.15% 9999.99% 0% 5331997 0.6106 95.43 0.11 0% 0 0% 0 0% 0 0% 0%
20230824 11.79 11.95 11.37 11.73 0.09% 9675% 0% 6606110 0.7722 124.97 0.12 0% 0 0% 0 0% 0 0% 0%
20230823 12.35 12.41 11.7 11.72 -5.86% 9666.67% 0% 7391489 0.8854 153 0.12 0% 0 0% 0 0% 0 0% 0%
20230822 12.42 12.5 12.13 12.45 1.72% 9999.99% 0% 4518678 0.5573 107.76 0.12 0% 0 0% 0 0% 0 0% 0%
20230821 12.65 12.8 12.23 12.24 -3.16% 9999.99% 0% 4476097 0.5592 112.79 0.12 0% 0 0% 0 0% 0 0% 0%
20230818 12.72 12.92 12.64 12.64 -0.55% 9623.08% 0% 6614182 0.8443 178.76 0.13 0% 0 0% 0 0% 0 0% 0%
20230817 12.12 12.78 11.98 12.71 5.22% 9676.92% 0% 7421670 0.9292 212.45 0.13 0% 0 0% 0 0% 0 0% 0%
20230816 12.22 12.34 12.06 12.08 -1.39% 9966.67% 0% 2274552 0.2774 70.87 0.12 0% 0 0% 0 0% 0 0% 0%
20230815 12.4 12.49 12.18 12.25 -1.92% 9999.99% 0% 2608291 0.3199 76.56 0.12 0% 0 0% 0 0% 0 0% 0%
20230814 12.28 12.5 12.2 12.49 0.16% 9999.99% 0% 3096960 0.3821 86.84 0.12 0% 0 0% 0 0% 0 0% 0%
20230811 12.71 12.76 12.45 12.47 -1.58% 9492.31% 0% 3093329 0.39 81.41 0.13 0% 0 0% 0 0% 0 0% 0%
20230810 12.47 12.73 12.47 12.67 1.2% 9646.15% 0% 2945763 0.3725 50.95 0.13 0% 0 0% 0 0% 0 0% 0%
20230809 12.48 12.6 12.45 12.52 -0.63% 9530.77% 0% 2138647 0.2676 35.71 0.13 0% 0 0% 0 0% 0 0% 0%
20230808 12.69 12.73 12.53 12.6 -0.47% 9592.31% 0% 2839565 0.3583 67.5 0.13 0% 0 0% 0 0% 0 0% 0%
20230807 12.69 12.79 12.61 12.66 -0.39% 9638.46% 0% 2700662 0.3425 61.25 0.13 0% 0 0% 0 0% 0 0% 0%
20230804 12.62 12.87 12.59 12.71 1.19% 9676.92% 0% 4167719 0.5308 86.43 0.13 0% 0 0% 0 0% 0 0% 0%
20230803 12.6 12.67 12.43 12.56 -0.79% 9561.54% 0% 3665777 0.4593 76.64 0.13 0% 0 0% 0 0% 0 0% 0%
20230802 12.54 12.69 12.51 12.66 0.4% 9638.46% 0% 4183922 0.5273 87.24 0.13 0% 0 0% 0 0% 0 0% 0%
20230801 12.56 12.68 12.5 12.61 0% 9600% 0% 4261124 0.5358 89.31 0.13 0% 0 0% 0 0% 0 0% 0%
20230731 12.49 12.79 12.44 12.61 1.37% 9600% 0% 6093542 0.7679 129.74 0.13 0% 0 0% 0 0% 0 0% 0%
20230728 12.27 12.46 12.18 12.44 0.73% 9999.99% 0% 4145869 0.5124 90.47 0.12 0% 0 0% 0 0% 0 0% 0%
20230727 12.37 12.56 12.26 12.35 0.16% 9999.99% 0% 4892797 0.607 104.79 0.12 0% 0 0% 0 0% 0 0% 0%
20230726 12.46 12.57 12.26 12.33 -1.91% 9999.99% 0% 3502215 0.4335 76.64 0.12 0% 0 0% 0 0% 0 0% 0%
20230725 12.49 12.59 12.32 12.57 1.37% 9999.99% 0% 5014985 0.6254 107.94 0.12 0% 0 0% 0 0% 0 0% 0%
20230724 12.52 12.6 12.1 12.4 -1.35% 9999.99% 0% 7172164 0.8855 152.89 0.12 0% 0 0% 0 0% 0 0% 0%
20230721 12.62 12.71 12.53 12.57 -0.55% 9569.23% 0% 3057483 0.3855 67.72 0.13 0% 0 0% 0 0% 0 0% 0%
20230720 12.88 12.9 12.6 12.64 -1.63% 9623.08% 0% 3975876 0.5069 86.38 0.13 0% 0 0% 0 0% 0 0% 0%
20230719 13.02 13.1 12.78 12.85 -1.91% 9784.62% 0% 3662869 0.4722 78.29 0.13 0% 0 0% 0 0% 0 0% 0%
20230718 13.11 13.18 12.94 13.1 0.31% 9976.92% 0% 3209062 0.4195 67.59 0.13 0% 0 0% 0 0% 0 0% 0%
20230717 13.29 13.29 13.01 13.06 -1.43% 9946.15% 0% 3604259 0.4724 72.27 0.13 0% 0 0% 0 0% 0 0% 0%
20230714 13.23 13.33 13.09 13.25 0.38% 9999.99% 0% 4617556 0.6098 80.6 0.13 0% 0 0% 0 0% 0 0% 0%
20230713 13.17 13.27 13.08 13.2 0.53% 9999.99% 0% 3491374 0.4601 56.96 0.13 0% 0 0% 0 0% 0 0% 0%
20230712 13.47 13.49 13.09 13.13 -2.38% 9999.99% 0% 4228303 0.5607 40.69 0.13 0% 0 0% 0 0% 0 0% 0%
20230711 13.33 13.62 13.3 13.45 0.45% 9999.99% 0% 4525821 0.6084 66.27 0.13 0% 0 0% 0 0% 0 0% 0%
20230710 13.44 13.5 13.11 13.39 0.15% 9999.99% 0% 5731812 0.7629 52.5 0.13 0% 0 0% 0 0% 0 0% 0%
20230707 13.5 13.55 13.24 13.37 -1.18% 9999.99% 0% 3854788 0.5147 34.26 0.13 0% 0 0% 0 0% 0 0% 0%
20230706 13.66 13.7 13.34 13.53 -0.73% 9564.29% 0% 4812893 0.6528 56.49 0.14 0% 0 0% 0 0% 0 0% 0%
20230705 13.9 13.94 13.55 13.63 -1.8% 9635.71% 0% 4674407 0.6412 35.64 0.14 0% 0 0% 0 0% 0 0% 0%
20230704 13.99 13.99 13.69 13.88 -0.29% 9814.29% 0% 5398922 0.7464 44.44 0.14 0% 0 0% 0 0% 0 0% 0%
20230703 13.89 14.36 13.84 13.92 0.07% 9842.86% 0% 10405028 1.4583 86.55 0.14 0% 0 0% 0 0% 0 0% 0%
20230630 14.03 14.15 13.83 13.91 0% 9835.71% 0% 7243331 1.0106 63.12 0.14 0% 0 0% 0 0% 0 0% 0%
20230629 13.94 14.26 13.87 13.91 -0.78% 9835.71% 0% 7775514 1.0907 79.38 0.14 0% 0 0% 0 0% 0 0% 0%
20230628 13.94 14.18 13.6 14.02 0.5% 9914.29% 0% 6706532 0.933 72.06 0.14 0% 0 0% 0 0% 0 0% 0%
20230627 13.99 14.19 13.73 13.95 1.23% 9864.29% 0% 5933278 0.8292 66.15 0.14 0% 0 0% 0 0% 0 0% 0%
20230626 14.4 14.6 13.71 13.78 -3.5% 9742.86% 0% 8872896 1.2386 101.7 0.14 0% 0 0% 0 0% 0 0% 0%
20230621 14.32 14.52 14.15 14.28 0.28% 9999.99% 0% 14409608 2.0696 178.11 0.14 0% 0 0% 0 0% 0 0% 0%
20230620 13.73 14.49 13.59 14.24 3.87% 9999.99% 0% 19919627 2.82 281.92 0.14 0% 0 0% 0 0% 0 0% 0%
20230619 12.44 14.12 12.42 13.71 9.86% 9692.86% 0% 25394835 3.4532 432.16 0.14 0% 0 0% 0 0% 0 0% 0%
20230616 12.27 12.54 12.26 12.48 1.79% 9999.99% 0% 4392402 0.5476 109.68 0.12 0% 0 0% 0 0% 0 0% 0%
20230615 12.11 12.31 12.11 12.26 0.66% 9999.99% 0% 2492020 0.3043 61.35 0.12 0% 0 0% 0 0% 0 0% 0%
20230614 12.2 12.26 12.06 12.18 -0.16% 9999.99% 0% 2513111 0.3055 56.89 0.12 0% 0 0% 0 0% 0 0% 0%
20230613 12.28 12.34 12.1 12.2 -0.65% 9999.99% 0% 2454372 0.2995 52.3 0.12 0% 0 0% 0 0% 0 0% 0%
20230612 12.15 12.48 12.12 12.28 1.07% 9999.99% 0% 4174550 0.5138 84.28 0.12 0% 0 0% 0 0% 0 0% 0%
20230609 12.1 12.23 11.94 12.15 1% 9999.99% 0% 3858829 0.4664 74.99 0.12 0% 0 0% 0 0% 0 0% 0%
20230608 12.27 12.31 11.96 12.03 -2.2% 9925% 0% 5596356 0.6759 106.55 0.12 0% 0 0% 0 0% 0 0% 0%
20230607 12.49 12.6 12.18 12.3 -0.89% 9999.99% 0% 3693180 0.4543 62.55 0.12 0% 0 0% 0 0% 0 0% 0%
20230606 13.11 13.11 12.4 12.41 -5.56% 9446.15% 0% 6329588 0.8013 109.04 0.13 0% 0 0% 0 0% 0 0% 0%
20230605 13.23 13.3 13.08 13.14 -0.61% 9999.99% 0% 3455045 0.4551 64.51 0.13 0% 0 0% 0 0% 0 0% 0%
20230602 13.4 13.49 13.2 13.22 -1.2% 9999.99% 0% 3858520 0.5138 71.63 0.13 0% 0 0% 0 0% 0 0% 0%
20230601 13.58 13.6 13.38 13.38 -1.47% 9999.99% 0% 5244207 0.7058 63.84 0.13 0% 0 0% 0 0% 0 0% 0%
20230531 13.45 13.65 13.33 13.58 0.97% 9600% 0% 4800398 0.6502 56.27 0.14 0% 0 0% 0 0% 0 0% 0%
20230530 13.28 13.48 13.1 13.45 0.82% 9999.99% 0% 4873558 0.6472 75.36 0.13 0% 0 0% 0 0% 0 0% 0%
20230529 13.55 13.67 13.26 13.34 -0.37% 9999.99% 0% 4773715 0.6391 76.3 0.13 0% 0 0% 0 0% 0 0% 0%
20230526 13.47 13.47 13.1 13.39 -0.89% 9999.99% 0% 4443265 0.5915 72.16 0.13 0% 0 0% 0 0% 0 0% 0%
20230525 12.98 13.8 12.96 13.51 4.24% 9999.99% 0% 11789483 1.59 193.88 0.13 0% 0 0% 0 0% 0 0% 0%
20230524 13.01 13.16 12.86 12.96 -0.61% 9869.23% 0% 4025670 0.5236 70.39 0.13 0% 0 0% 0 0% 0 0% 0%
20230523 13.25 13.32 13.01 13.04 -1.73% 9930.77% 0% 3765537 0.4951 61.03 0.13 0% 0 0% 0 0% 0 0% 0%
20230522 13.21 13.32 13.1 13.27 0.45% 9999.99% 0% 3929843 0.5205 62.56 0.13 0% 0 0% 0 0% 0 0% 0%
20230519 13.2 13.34 12.98 13.21 -0.15% 9999.99% 0% 6117472 0.8066 93.52 0.13 0% 0 0% 0 0% 0 0% 0%
20230518 13.3 13.35 13.01 13.23 0.15% 9999.99% 0% 7104583 0.935 120.68 0.13 0% 0 0% 0 0% 0 0% 0%
20230517 18.11 18.88 17.88 18.68 3.15% 9731.58% 0% 7680919 1.423 162.92 0.19 0% 0 0% 0 0% 0 0% 0%
20230516 17.98 18.19 17.92 18.11 0.28% 9961.11% 0% 2335359 0.4219 53.54 0.18 0% 0 0% 0 0% 0 0% 0%
20230515 17.62 18.13 17.5 18.06 2.09% 9933.33% 0% 2360920 0.421 52.85 0.18 0% 0 0% 0 0% 0 0% 0%
20230510 18.09 18.23 17.8 18.09 -0.5% 9950% 0% 2972248 0.5357 54.73 0.18 0% 0 0% 0 0% 0 0% 0%
20230509 18.7 18.79 18.12 18.18 -2.31% 9999.99% 0% 4084359 0.7534 91.38 0.18 0% 0 0% 0 0% 0 0% 0%
20230508 17.78 18.75 17.75 18.61 4.37% 9999.99% 0% 5987346 1.1019 139.94 0.18 0% 0 0% 0 0% 0 0% 0%
20230505 18.07 18.33 17.66 17.83 -0.72% 9805.56% 0% 3018175 0.5406 74.8 0.18 0% 0 0% 0 0% 0 0% 0%
20230504 17.95 18.17 17.82 17.96 -1.26% 9877.78% 0% 3630194 0.6525 88.86 0.18 0% 0 0% 0 0% 0 0% 0%
20230428 18.15 18.33 18.01 18.19 0.06% 9999.99% 0% 4418884 0.8036 113.64 0.18 0% 0 0% 0 0% 0 0% 0%
20230427 17.1 18.32 17.1 18.18 5.94% 9999.99% 0% 10555865 1.8992 279.25 0.18 0% 0 0% 0 0% 0 0% 0%
20230426 16.6 17.45 16.47 17.16 3.13% 9994.12% 0% 3273623 0.56 95.67 0.17 0% 0 0% 0 0% 0 0% 0%
20230425 16.85 16.99 16.44 16.64 -1.25% 9688.24% 0% 3057681 0.511 86.25 0.17 0% 0 0% 0 0% 0 0% 0%
20230424 17.15 17.2 16.67 16.85 -1.92% 9811.76% 0% 3356342 0.5683 95.08 0.17 0% 0 0% 0 0% 0 0% 0%
20230421 17.17 17.75 17.17 17.18 -0.17% 9999.99% 0% 3839553 0.6702 109.94 0.17 0% 0 0% 0 0% 0 0% 0%
20230420 17.53 17.66 17.2 17.21 -1.71% 9999.99% 0% 2232021 0.3869 63.75 0.17 0% 0 0% 0 0% 0 0% 0%
20230419 17.67 17.77 17.48 17.51 -1.74% 9627.78% 0% 2645871 0.4656 70.52 0.18 0% 0 0% 0 0% 0 0% 0%
20230418 17.62 17.98 17.33 17.82 1.31% 9800% 0% 3725976 0.6587 86.84 0.18 0% 0 0% 0 0% 0 0% 0%
20230417 17.6 17.62 17.35 17.59 -0.11% 9999.99% 0% 2137733 0.374 46.68 0.17 0% 0 0% 0 0% 0 0% 0%
20230414 17.61 17.74 17.33 17.61 0.63% 9683.33% 0% 3074308 0.5386 64.08 0.18 0% 0 0% 0 0% 0 0% 0%
20230413 17.87 17.95 17.28 17.5 -1.96% 9999.99% 0% 5530869 0.9663 111.98 0.17 0% 0 0% 0 0% 0 0% 0%
20230412 18 18.05 17.7 17.85 -0.45% 9816.67% 0% 3561609 0.6364 73.81 0.18 0% 0 0% 0 0% 0 0% 0%
20230411 18.28 18.28 17.86 17.93 -1.7% 9861.11% 0% 3099818 0.5576 59.17 0.18 0% 0 0% 0 0% 0 0% 0%
20230410 18.22 18.4 18.15 18.24 0.22% 9999.99% 0% 3698730 0.6756 69.05 0.18 0% 0 0% 0 0% 0 0% 0%
20230407 18.17 18.32 18.06 18.2 0.28% 9999.99% 0% 3496845 0.6361 60.9 0.18 0% 0 0% 0 0% 0 0% 0%
20230406 17.8 18.16 17.74 18.15 2.2% 9983.33% 0% 5061242 0.911 78.82 0.18 0% 0 0% 0 0% 0 0% 0%
20230404 18.3 18.35 17.58 17.76 -2.42% 9766.67% 0% 7974037 1.4301 117.01 0.18 0% 0 0% 0 0% 0 0% 0%
20230403 18.07 18.27 18.03 18.2 0.83% 9999.99% 0% 5902158 1.0724 78.64 0.18 0% 0 0% 0 0% 0 0% 0%
20230331 18.18 18.22 17.88 18.05 -0.72% 9927.78% 0% 4284159 0.7716 58.38 0.18 0% 0 0% 0 0% 0 0% 0%
20230330 18.4 18.43 17.95 18.18 -0.93% 9999.99% 0% 4212126 0.764 57.03 0.18 0% 0 0% 0 0% 0 0% 0%
20230329 18.74 18.78 18.22 18.35 -2.03% 9999.99% 0% 5228985 0.9612 71.76 0.18 0% 0 0% 0 0% 0 0% 0%
20230328 19.26 19.37 18.46 18.73 -2.7% 9757.89% 0% 7609181 1.4353 109.04 0.19 0% 0 0% 0 0% 0 0% 0%
20230327 19.52 19.64 19.09 19.25 -1.38% 9999.99% 0% 4694724 0.9055 71.1 0.19 0% 0 0% 0 0% 0 0% 0%
20230324 20.17 20.17 19.48 19.52 -2.89% 9660% 0% 6810370 1.3381 106.4 0.2 0% 0 0% 0 0% 0 0% 0%
20230323 19.52 20.12 19.43 20.1 2.45% 9950% 0% 8866967 1.7547 133.42 0.2 0% 0 0% 0 0% 0 0% 0%
20230322 19.59 19.75 19.26 19.62 0.82% 9999.99% 0% 8121630 1.5825 141.65 0.19 0% 0 0% 0 0% 0 0% 0%
20230321 18.53 19.97 18.53 19.46 6.75% 9999.99% 0% 14683883 2.8541 254.66 0.19 0% 0 0% 0 0% 0 0% 0%
20230320 18.58 18.58 18.03 18.23 -1.25% 9999.99% 0% 3665551 0.6679 71.98 0.18 0% 0 0% 0 0% 0 0% 0%
20230317 18.06 18.91 17.95 18.46 3.13% 9999.99% 0% 5192309 0.9552 97.63 0.18 0% 0 0% 0 0% 0 0% 0%
20230316 18.4 18.53 17.87 17.9 -3.5% 9844.44% 0% 4197267 0.7599 80.89 0.18 0% 0 0% 0 0% 0 0% 0%
20230315 18.57 18.97 18.33 18.55 0.6% 9663.16% 0% 3962570 0.7366 79.27 0.19 0% 0 0% 0 0% 0 0% 0%
20230314 18.85 19.22 18.35 18.44 -2.95% 9605.26% 0% 5422578 1.0109 107.48 0.19 0% 0 0% 0 0% 0 0% 0%
20230313 18.9 19.03 18.59 19 0.96% 9900% 0% 4055041 0.7633 82.54 0.19 0% 0 0% 0 0% 0 0% 0%
20230310 19.05 19.38 18.75 18.82 -1.93% 9805.26% 0% 4396452 0.8359 82.45 0.19 0% 0 0% 0 0% 0 0% 0%
20230309 19.33 19.42 18.96 19.19 -1.03% 9999.99% 0% 4497040 0.8608 82.73 0.19 0% 0 0% 0 0% 0 0% 0%
20230308 18.29 19.89 18.2 19.39 5.84% 9999.99% 0% 8445496 1.6212 158.85 0.19 0% 0 0% 0 0% 0 0% 0%
20230307 19.14 19.15 18.3 18.32 -4.53% 9542.11% 0% 4988956 0.9314 96.82 0.19 0% 0 0% 0 0% 0 0% 0%
20230306 18.66 19.39 18.66 19.19 3.45% 9999.99% 0% 6150624 1.1736 125.31 0.19 0% 0 0% 0 0% 0 0% 0%
20230303 18.3 18.65 18.22 18.55 1.2% 9663.16% 0% 3069415 0.5684 65.84 0.19 0% 0 0% 0 0% 0 0% 0%
20230302 18.68 18.82 18.3 18.33 -1.87% 9999.99% 0% 3594119 0.6647 76.88 0.18 0% 0 0% 0 0% 0 0% 0%
20230301 18.43 18.72 18.2 18.68 0.7% 9999.99% 0% 4570414 0.8426 99.28 0.18 0% 0 0% 0 0% 0 0% 0%
20230228 18.42 18.83 18.33 18.55 0.38% 9663.16% 0% 4633665 0.8579 106.25 0.19 0% 0 0% 0 0% 0 0% 0%
20230227 19.18 19.18 18.38 18.48 -5.18% 9626.32% 0% 8856104 1.6561 215.18 0.19 0% 0 0% 0 0% 0 0% 0%
20230224 19.17 19.78 19.01 19.49 2.26% 9999.99% 0% 5681858 1.1078 161.59 0.19 0% 0 0% 0 0% 0 0% 0%
20230223 19.03 19.35 18.89 19.06 -0.42% 9931.58% 0% 3484410 0.6643 106.46 0.19 0% 0 0% 0 0% 0 0% 0%
20230222 18.43 19.29 18.42 19.14 3.29% 9973.68% 0% 5454354 1.0372 167.06 0.19 0% 0 0% 0 0% 0 0% 0%
20230221 18.35 18.98 18.29 18.53 1.53% 9652.63% 0% 3625250 0.6753 118.45 0.19 0% 0 0% 0 0% 0 0% 0%
20230220 18.1 18.3 17.88 18.25 0.94% 9999.99% 0% 2418545 0.4386 80.19 0.18 0% 0 0% 0 0% 0 0% 0%
20230217 18.11 18.34 17.75 18.08 0.11% 9944.44% 0% 3200993 0.5787 98.99 0.18 0% 0 0% 0 0% 0 0% 0%
20230216 18.66 18.7 17.96 18.06 -3.27% 9933.33% 0% 2704285 0.4967 82.4 0.18 0% 0 0% 0 0% 0 0% 0%
20230215 18.51 18.77 18.48 18.67 0% 9726.32% 0% 2346834 0.437 69.01 0.19 0% 0 0% 0 0% 0 0% 0%
20230214 18.86 18.86 18.43 18.67 -0.69% 9726.32% 0% 2542028 0.4737 71.96 0.19 0% 0 0% 0 0% 0 0% 0%
20230213 18.55 19.1 18.44 18.8 1.9% 9794.74% 0% 4293133 0.8078 118.13 0.19 0% 0 0% 0 0% 0 0% 0%
20230210 18.71 18.91 18.27 18.45 -1.39% 9610.53% 0% 2642173 0.4893 66.2 0.19 0% 0 0% 0 0% 0 0% 0%
20230209 18.34 18.78 18.14 18.71 2.52% 9747.37% 0% 3385142 0.629 81.45 0.19 0% 0 0% 0 0% 0 0% 0%
20230208 18.62 18.62 18.16 18.25 -1.93% 9999.99% 0% 2853600 0.5224 64.49 0.18 0% 0 0% 0 0% 0 0% 0%
20230207 18.78 18.99 18.48 18.61 -1.17% 9694.74% 0% 2341263 0.4366 48.96 0.19 0% 0 0% 0 0% 0 0% 0%
20230206 18.6 19.17 18.58 18.83 0.7% 9810.53% 0% 4324592 0.8153 87.96 0.19 0% 0 0% 0 0% 0 0% 0%
20230203 18.32 18.77 18.32 18.7 1.85% 9742.11% 0% 4072007 0.7548 76.45 0.19 0% 0 0% 0 0% 0 0% 0%
20230202 18.9 19 18.3 18.36 -2.13% 9563.16% 0% 4235364 0.7846 82.35 0.19 0% 0 0% 0 0% 0 0% 0%
20230201 18.9 18.9 18.56 18.76 -0.05% 9773.68% 0% 3673057 0.6878 74.42 0.19 0% 0 0% 0 0% 0 0% 0%
20230131 18.81 18.98 18.7 18.77 -1.31% 9778.95% 0% 3908315 0.7358 82.64 0.19 0% 0 0% 0 0% 0 0% 0%
20230130 18.56 19.17 18.4 19.02 3.99% 9910.53% 0% 7238771 1.364 162.39 0.19 0% 0 0% 0 0% 0 0% 0%
20230120 18.37 18.54 18.2 18.29 -0.38% 9999.99% 0% 4415424 0.8109 109.29 0.18 0% 0 0% 0 0% 0 0% 0%
20230119 17.92 18.56 17.85 18.36 1.72% 9999.99% 0% 5565714 1.0162 111.67 0.18 0% 0 0% 0 0% 0 0% 0%
20230118 17.48 18.36 17.3 18.05 3.97% 9927.78% 0% 7551058 1.3499 211.44 0.18 0% 0 0% 0 0% 0 0% 0%
20230117 17.22 17.48 17.05 17.36 0.93% 9999.99% 0% 4638338 0.804 146.86 0.17 0% 0 0% 0 0% 0 0% 0%
20230116 16.25 17.55 16.25 17.2 5.65% 9999.99% 0% 8363440 1.4223 276.05 0.17 0% 0 0% 0 0% 0 0% 0%
20230113 16.13 16.55 16.01 16.28 0.8% 9999.99% 0% 2567236 0.4183 105.89 0.16 0% 0 0% 0 0% 0 0% 0%
20230112 16.43 16.59 15.97 16.15 1.57% 9993.75% 0% 3241243 0.5263 140.76 0.16 0% 0 0% 0 0% 0 0% 0%
20230111 16.12 16.29 15.9 15.9 -1.91% 9837.5% 0% 2193542 0.3526 99.86 0.16 0% 0 0% 0 0% 0 0% 0%
20230110 16.3 16.43 16.11 16.21 -0.92% 9999.99% 0% 1463372 0.2372 68.23 0.16 0% 0 0% 0 0% 0 0% 0%
20230109 16.67 16.68 16.31 16.36 -1.39% 9999.99% 0% 2392779 0.3939 104.88 0.16 0% 0 0% 0 0% 0 0% 0%
20230106 16.65 16.82 16.55 16.59 -0.48% 9658.82% 0% 1842661 0.3074 85.3 0.17 0% 0 0% 0 0% 0 0% 0%
20230105 16.84 16.84 16.54 16.67 -0.48% 9705.88% 0% 2953812 0.4919 139.25 0.17 0% 0 0% 0 0% 0 0% 0%
20230104 16.75 16.85 16.5 16.75 0.3% 9752.94% 0% 2622764 0.438 128.83 0.17 0% 0 0% 0 0% 0 0% 0%
20230103 16.23 16.75 16.22 16.7 2.45% 9723.53% 0% 2881463 0.4784 152.26 0.17 0% 0 0% 0 0% 0 0% 0%
20221230 16.09 16.32 16.06 16.3 1.31% 9999.99% 0% 1391074 0.2261 41.61 0.16 0% 0 0% 0 0% 0 0% 0%
20221229 15.92 16.3 15.87 16.09 0.88% 9956.25% 0% 1312201 0.2117 66.64 0.16 0% 0 0% 0 0% 0 0% 0%
20221228 16.31 16.36 15.88 15.95 -2.03% 9868.75% 0% 1988681 0.3198 100 0.16 0% 0 0% 0 0% 0 0% 0%
20221227 16.01 16.34 16 16.28 0.93% 9999.99% 0% 1856648 0.3009 94.13 0.16 0% 0 0% 0 0% 0 0% 0%
20221226 15.5 16.21 15.5 16.13 4.27% 9981.25% 0% 3252147 0.5176 153.56 0.16 0% 0 0% 0 0% 0 0% 0%
20221223 15.22 15.7 15.22 15.47 0.52% 9999.99% 0% 1575816 0.2435 73.22 0.15 0% 0 0% 0 0% 0 0% 0%
20221222 15.62 15.83 15.38 15.39 -1.66% 9518.75% 0% 1546286 0.2402 67.89 0.16 0% 0 0% 0 0% 0 0% 0%
20221221 16.1 16.19 15.48 15.65 -2.8% 9681.25% 0% 2314917 0.3641 100.3 0.16 0% 0 0% 0 0% 0 0% 0%
20221220 16.09 16.36 16.05 16.1 0.06% 9962.5% 0% 1129076 0.1825 49.81 0.16 0% 0 0% 0 0% 0 0% 0%
20221219 16.25 16.37 16.02 16.09 -0.49% 9956.25% 0% 1904031 0.3081 72.72 0.16 0% 0 0% 0 0% 0 0% 0%
20221216 16.55 16.6 16 16.17 -2.94% 9999.99% 0% 2655835 0.4301 90.88 0.16 0% 0 0% 0 0% 0 0% 0%
20221215 16.55 16.67 16.38 16.66 1.15% 9700% 0% 1400919 0.232 48.03 0.17 0% 0 0% 0 0% 0 0% 0%
20221214 16.58 16.78 16.45 16.47 -0.66% 9588.24% 0% 1900306 0.3153 37.32 0.17 0% 0 0% 0 0% 0 0% 0%
20221213 17.05 17.16 16.58 16.58 -2.36% 9652.94% 0% 2770719 0.4652 84.22 0.17 0% 0 0% 0 0% 0 0% 0%
20221212 16.76 17.14 16.51 16.98 1.31% 9888.24% 0% 2772564 0.4674 79.63 0.17 0% 0 0% 0 0% 0 0% 0%
20221209 16.7 16.84 16.35 16.76 0.3% 9758.82% 0% 2720920 0.4527 77.95 0.17 0% 0 0% 0 0% 0 0% 0%
20221208 16.88 16.97 16.61 16.71 -0.77% 9729.41% 0% 1953923 0.3281 56.49 0.17 0% 0 0% 0 0% 0 0% 0%
20221207 16.93 17.08 16.74 16.84 -0.77% 9805.88% 0% 2327012 0.3931 65.82 0.17 0% 0 0% 0 0% 0 0% 0%
20221206 16.72 17.07 16.58 16.97 0.83% 9882.35% 0% 4424985 0.7456 119.68 0.17 0% 0 0% 0 0% 0 0% 0%
20221205 16.51 16.89 16.35 16.83 2.19% 9800% 0% 4757222 0.7933 129.88 0.17 0% 0 0% 0 0% 0 0% 0%
20221202 16.45 16.91 16.4 16.47 -0.66% 9588.24% 0% 3146801 0.5229 91.09 0.17 0% 0 0% 0 0% 0 0% 0%
20221201 16.3 16.63 16.19 16.58 2.47% 9999.99% 0% 3679020 0.6065 104.2 0.16 0% 0 0% 0 0% 0 0% 0%
20221130 16.44 16.47 16.1 16.18 -0.55% 9999.99% 0% 3832991 0.6226 107.73 0.16 0% 0 0% 0 0% 0 0% 0%
20221129 16.5 16.65 16.27 16.27 -1.27% 9999.99% 0% 4931673 0.8096 134.5 0.16 0% 0 0% 0 0% 0 0% 0%
20221128 16.41 16.62 16.24 16.48 -1.44% 9999.99% 0% 2407649 0.3956 67.73 0.16 0% 0 0% 0 0% 0 0% 0%
20221125 17.21 17.21 16.72 16.72 -2.56% 9735.29% 0% 2670262 0.4512 71.68 0.17 0% 0 0% 0 0% 0 0% 0%
20221124 17.48 17.78 17.05 17.16 -1.83% 9994.12% 0% 2857929 0.4942 75.96 0.17 0% 0 0% 0 0% 0 0% 0%
20221123 17.17 17.63 16.83 17.48 2.16% 9999.99% 0% 3772163 0.6501 97.63 0.17 0% 0 0% 0 0% 0 0% 0%
20221122 17.28 17.71 17 17.11 -1.89% 9964.71% 0% 3603579 0.6257 94.35 0.17 0% 0 0% 0 0% 0 0% 0%
20221121 17.15 17.63 17.12 17.44 0.4% 9999.99% 0% 2472404 0.4304 63.77 0.17 0% 0 0% 0 0% 0 0% 0%
20221118 17.95 17.97 17.27 17.37 -3.23% 9550% 0% 3414078 0.6003 80.9 0.18 0% 0 0% 0 0% 0 0% 0%
20221117 17.47 17.95 17.05 17.95 1.87% 9999.99% 0% 3259653 0.57 73.14 0.17 0% 0 0% 0 0% 0 0% 0%
20221116 17.31 17.94 17.28 17.62 1.79% 9688.89% 0% 4864737 0.8607 104.23 0.18 0% 0 0% 0 0% 0 0% 0%
20221115 16.89 17.44 16.84 17.31 1.64% 9999.99% 0% 3619574 0.6252 68.5 0.17 0% 0 0% 0 0% 0 0% 0%
20221114 17.78 17.78 16.91 17.03 -3.35% 9917.65% 0% 4967064 0.8572 83.22 0.17 0% 0 0% 0 0% 0 0% 0%
20221111 17.89 17.96 17.47 17.62 0.86% 9688.89% 0% 3696154 0.6545 57.74 0.18 0% 0 0% 0 0% 0 0% 0%
20221110 17.72 17.95 17.33 17.47 -2.24% 9605.56% 0% 3596436 0.6317 54.4 0.18 0% 0 0% 0 0% 0 0% 0%
20221109 18.1 18.36 17.84 17.87 -0.83% 9827.78% 0% 3455814 0.6224 51.06 0.18 0% 0 0% 0 0% 0 0% 0%
20221108 17.91 18.05 17.63 18.02 1.07% 9911.11% 0% 4169626 0.7454 58.82 0.18 0% 0 0% 0 0% 0 0% 0%
20221107 18.23 18.38 17.6 17.83 -2.25% 9805.56% 0% 6121945 1.0926 82.33 0.18 0% 0 0% 0 0% 0 0% 0%
20221104 18.2 18.37 18.02 18.24 -0.44% 9999.99% 0% 5345006 0.9723 69.3 0.18 0% 0 0% 0 0% 0 0% 0%
20221103 18.11 18.68 18 18.32 0.83% 9999.99% 0% 5657398 1.0369 76.21 0.18 0% 0 0% 0 0% 0 0% 0%
20221102 17.86 18.8 17.68 18.17 0.94% 9994.44% 0% 9398408 1.7268 129.92 0.18 0% 0 0% 0 0% 0 0% 0%
20221101 18 18.09 17.43 18 0.11% 9900% 0% 10155400 1.805 151 0.18 0% 0 0% 0 0% 0 0% 0%
20221031 16.71 18.04 16.48 17.98 7.79% 9999.99% 0% 10863721 1.8854 175.91 0.17 0% 0 0% 0 0% 0 0% 0%
20221028 17 17.25 16.56 16.68 -1.59% 9711.76% 0% 5497807 0.9323 97.97 0.17 0% 0 0% 0 0% 0 0% 0%
20221027 17.21 17.56 16.81 16.95 -3.75% 9870.59% 0% 7108942 1.2174 132.21 0.17 0% 0 0% 0 0% 0 0% 0%
20221026 16.9 17.65 16.71 17.61 4.08% 9999.99% 0% 6347340 1.098 130.43 0.17 0% 0 0% 0 0% 0 0% 0%
20221025 16.36 17.32 16.27 16.92 2.55% 9852.94% 0% 7949041 1.3414 172.81 0.17 0% 0 0% 0 0% 0 0% 0%
20221024 16.37 17.27 16.37 16.5 0.3% 9605.88% 0% 11048902 1.862 272.28 0.17 0% 0 0% 0 0% 0 0% 0%
20221021 16.39 16.68 16.07 16.45 0.43% 9999.99% 0% 3381199 0.5536 100.11 0.16 0% 0 0% 0 0% 0 0% 0%
20221020 16.78 16.84 16.02 16.38 -1.33% 9999.99% 0% 4374372 0.7182 127.71 0.16 0% 0 0% 0 0% 0 0% 0%
20221019 16.79 16.85 16.51 16.6 -0.06% 9664.71% 0% 2336967 0.3903 72.79 0.17 0% 0 0% 0 0% 0 0% 0%
20221018 16.49 16.85 16.28 16.61 0.48% 9670.59% 0% 3365909 0.5581 104.24 0.17 0% 0 0% 0 0% 0 0% 0%
20221017 16.28 17.08 16.18 16.53 0.98% 9623.53% 0% 4064521 0.6761 132.27 0.17 0% 0 0% 0 0% 0 0% 0%
20220720 25.01 26.59 25.01 26.35 5.36% 9999.99% 0% 3756827 0.9788 165.15 0.26 0% 0 0% 0 0% 0 0% 0%
20220719 24.75 25.77 24.62 25.01 0.68% 9904% 0% 1775164 0.4467 77.89 0.25 0% 0 0% 0 0% 0 0% 0%
20220718 25.73 25.73 24.28 24.84 -0.44% 9836% 0% 2062282 0.5086 79.44 0.25 0% 0 0% 0 0% 0 0% 0%
20220715 25.9 26.43 24.95 24.95 -4.04% 9880% 0% 1956397 0.4988 71.04 0.25 0% 0 0% 0 0% 0 0% 0%
20220714 24.94 26.07 24.85 26 4.25% 9900% 0% 1935347 0.4981 67.27 0.26 0% 0 0% 0 0% 0 0% 0%
20220713 25.28 25.67 24.85 24.94 -1.03% 9876% 0% 1801583 0.4531 53.33 0.25 0% 0 0% 0 0% 0 0% 0%
20220712 25.5 25.96 25.1 25.2 -2.29% 9592.31% 0% 1966002 0.5022 54.87 0.26 0% 0 0% 0 0% 0 0% 0%
20220711 25.87 26.29 25.5 25.79 -0.85% 9819.23% 0% 1660499 0.4273 44.91 0.26 0% 0 0% 0 0% 0 0% 0%
20220708 26.4 26.7 26.01 26.01 -2.25% 9903.85% 0% 2239920 0.588 55.66 0.26 0% 0 0% 0 0% 0 0% 0%
20220707 26.6 27.26 26.27 26.61 1.1% 9755.56% 0% 2854794 0.7641 62.89 0.27 0% 0 0% 0 0% 0 0% 0%
20220706 26.76 27.68 26.16 26.32 -2.08% 9648.15% 0% 3136676 0.8459 65.93 0.27 0% 0 0% 0 0% 0 0% 0%
20220705 26.47 27.11 26.17 26.88 1.66% 9855.56% 0% 4442025 1.1907 96.14 0.27 0% 0 0% 0 0% 0 0% 0%
20220704 25.6 26.8 25.05 26.44 2.92% 9999.99% 0% 4235728 1.1118 96.22 0.26 0% 0 0% 0 0% 0 0% 0%
20220701 26.97 26.99 25.66 25.69 -3.46% 9780.77% 0% 3336135 0.8681 79.93 0.26 0% 0 0% 0 0% 0 0% 0%
20220630 24.95 26.98 24.76 26.61 7.65% 9999.99% 0% 5990434 1.5666 150.43 0.26 0% 0 0% 0 0% 0 0% 0%
20220629 25.76 25.97 24.65 24.72 -4.15% 9788% 0% 4275456 1.0759 115.72 0.25 0% 0 0% 0 0% 0 0% 0%
20220628 25.51 26.45 25.4 25.79 0.59% 9819.23% 0% 3311348 0.857 97.94 0.26 0% 0 0% 0 0% 0 0% 0%
20220627 25.53 26.2 25.1 25.64 0.59% 9761.54% 0% 5679549 1.4645 174.9 0.26 0% 0 0% 0 0% 0 0% 0%
20220624 24.6 26.27 24.5 25.49 5.03% 9703.85% 0% 8489675 2.1706 290.65 0.26 0% 0 0% 0 0% 0 0% 0%
20220623 21.99 24.52 21.9 24.27 10.57% 9999.99% 0% 6108619 1.4426 239.85 0.24 0% 0 0% 0 0% 0 0% 0%
20220622 22.39 22.64 21.9 21.95 -1.97% 9877.27% 0% 1809299 0.4035 75.8 0.22 0% 0 0% 0 0% 0 0% 0%
20220621 22.79 22.83 22.1 22.39 -1.76% 9999.99% 0% 1625272 0.3644 64.23 0.22 0% 0 0% 0 0% 0 0% 0%
20220620 22.66 23.41 22.43 22.79 0.57% 9808.7% 0% 1862343 0.4287 72.37 0.23 0% 0 0% 0 0% 0 0% 0%
20220617 22.33 22.86 22.07 22.66 0.04% 9752.17% 0% 1924447 0.4333 66.86 0.23 0% 0 0% 0 0% 0 0% 0%
20220616 22.51 23.05 22.47 22.65 0.31% 9747.83% 0% 2096276 0.4778 69.08 0.23 0% 0 0% 0 0% 0 0% 0%
20220615 22.69 23.14 22.52 22.58 0.18% 9717.39% 0% 2464036 0.5618 76.71 0.23 0% 0 0% 0 0% 0 0% 0%
20220614 23.01 23.01 22 22.54 -2.63% 9999.99% 0% 2183655 0.4895 67.52 0.22 0% 0 0% 0 0% 0 0% 0%
20220613 23.13 23.59 22.91 23.15 -0.56% 9965.22% 0% 2455811 0.5706 79 0.23 0% 0 0% 0 0% 0 0% 0%
20220610 22.1 23.34 22.02 23.28 4.49% 9999.99% 0% 3116580 0.7158 97.44 0.23 0% 0 0% 0 0% 0 0% 0%
20220609 23.22 23.32 22.11 22.28 -4.5% 9999.99% 0% 3292965 0.7402 98.72 0.22 0% 0 0% 0 0% 0 0% 0%
20220608 23.76 23.87 22.77 23.33 -2.51% 9999.99% 0% 3220195 0.749 106.22 0.23 0% 0 0% 0 0% 0 0% 0%
20220607 24.04 24.46 23.66 23.93 -1.72% 9870.83% 0% 2558596 0.613 90.86 0.24 0% 0 0% 0 0% 0 0% 0%
20220606 24.52 24.52 23.72 24.35 1.42% 9999.99% 0% 4059967 0.9816 154.53 0.24 0% 0 0% 0 0% 0 0% 0%
20220602 23.01 24.07 22.99 24.01 3.71% 9904.17% 0% 3635998 0.8568 149.14 0.24 0% 0 0% 0 0% 0 0% 0%
20220601 22.07 23.36 22.01 23.15 4.66% 9965.22% 0% 3843776 0.8782 169.8 0.23 0% 0 0% 0 0% 0 0% 0%
20220531 21.87 22.31 21.59 22.12 0.77% 9954.55% 0% 2194067 0.4834 101.9 0.22 0% 0 0% 0 0% 0 0% 0%
20220530 21.66 22.06 21.3 21.95 0% 9877.27% 0% 2151181 0.467 103.75 0.22 0% 0 0% 0 0% 0 0% 0%
20220527 22.9 22.9 21.55 21.95 -1.57% 9877.27% 0% 3156431 0.6971 158.58 0.22 0% 0 0% 0 0% 0 0% 0%
20220526 20.91 22.68 20.91 22.3 6.9% 9999.99% 0% 3966099 0.8744 216.99 0.22 0% 0 0% 0 0% 0 0% 0%
20220525 20.2 20.94 20.1 20.86 3.01% 9833.33% 0% 1504358 0.3093 87.61 0.21 0% 0 0% 0 0% 0 0% 0%
20220524 21.26 21.7 20 20.25 -4.48% 9542.86% 0% 2142202 0.4499 119.65 0.21 0% 0 0% 0 0% 0 0% 0%
20220523 21.17 21.25 20.85 21.2 0% 9995.24% 0% 1062234 0.2241 60.06 0.21 0% 0 0% 0 0% 0 0% 0%
20220520 20.73 21.33 20.59 21.2 2.42% 9995.24% 0% 1845879 0.3875 97.48 0.21 0% 0 0% 0 0% 0 0% 0%
20220519 20.85 20.95 20.53 20.7 -0.72% 9757.14% 0% 1442405 0.298 70.19 0.21 0% 0 0% 0 0% 0 0% 0%
20220518 20.45 21.1 20.33 20.85 2.16% 9828.57% 0% 2225545 0.4618 103.34 0.21 0% 0 0% 0 0% 0 0% 0%
20220517 20.2 20.56 20.05 20.41 0.64% 9999.99% 0% 1221769 0.2482 55.37 0.2 0% 0 0% 0 0% 0 0% 0%
20220516 20.97 21.18 20.23 20.28 -0.83% 9557.14% 0% 1707886 0.353 75.44 0.21 0% 0 0% 0 0% 0 0% 0%
20220513 20.38 20.72 20.23 20.45 1.84% 9999.99% 0% 1632672 0.3343 70.55 0.2 0% 0 0% 0 0% 0 0% 0%
20220512 20.2 20.43 19.7 20.08 1.11% 9940% 0% 1870756 0.3744 78.37 0.2 0% 0 0% 0 0% 0 0% 0%
20220511 20.58 20.74 19.98 20.04 -1.96% 9920% 0% 2608660 0.5342 102.69 0.2 0% 0 0% 0 0% 0 0% 0%
20220510 20.54 20.99 20.22 20.44 -0.78% 9633.33% 0% 2073085 0.4256 82.97 0.21 0% 0 0% 0 0% 0 0% 0%
20220509 20.11 20.68 19.96 20.6 1.23% 9999.99% 0% 2326265 0.4741 92.78 0.2 0% 0 0% 0 0% 0 0% 0%
20220506 19.16 20.55 19.12 20.35 3.93% 9999.99% 0% 3315852 0.6627 130.32 0.2 0% 0 0% 0 0% 0 0% 0%
20220505 18.55 19.92 18.38 19.58 5.04% 9690% 0% 2644940 0.5165 109.35 0.2 0% 0 0% 0 0% 0 0% 0%
20220429 17.62 18.79 17.62 18.64 6.09% 9999.99% 0% 2569335 0.4702 98.62 0.18 0% 0 0% 0 0% 0 0% 0%
20220428 18.14 18.37 17.4 17.57 -2.39% 9661.11% 0% 2467915 0.4394 81.85 0.18 0% 0 0% 0 0% 0 0% 0%
20220427 16.66 18.12 16.55 18 6.95% 9999.99% 0% 2421865 0.4208 76.28 0.17 0% 0 0% 0 0% 0 0% 0%
20220426 17.5 17.7 16.73 16.83 -3.05% 9800% 0% 2139075 0.3698 64.87 0.17 0% 0 0% 0 0% 0 0% 0%
20220425 19.66 19.66 17.35 17.36 -12.63% 9544.44% 0% 4365642 0.7951 134.78 0.18 0% 0 0% 0 0% 0 0% 0%
20220422 20.23 20.23 19.5 19.87 -1.78% 9835% 0% 2355889 0.4667 77.77 0.2 0% 0 0% 0 0% 0 0% 0%
20220421 21.07 21.26 20.19 20.23 -4.03% 9533.33% 0% 1963328 0.4053 61.18 0.21 0% 0 0% 0 0% 0 0% 0%
20220420 21.66 21.81 20.95 21.08 -2.77% 9938.1% 0% 2097498 0.4474 64.11 0.21 0% 0 0% 0 0% 0 0% 0%
20220419 21.8 21.94 21.4 21.68 -0.82% 9754.55% 0% 1403679 0.3038 36.45 0.22 0% 0 0% 0 0% 0 0% 0%
20220418 20.99 21.92 20.58 21.86 2.44% 9999.99% 0% 2626421 0.5633 62.85 0.21 0% 0 0% 0 0% 0 0% 0%
20220415 22.15 22.28 20.67 21.34 -4.73% 9999.99% 0% 5073026 1.0757 111.41 0.21 0% 0 0% 0 0% 0 0% 0%
20220414 23.19 23.23 22.39 22.4 -2.52% 9639.13% 0% 2624008 0.5957 64.58 0.23 0% 0 0% 0 0% 0 0% 0%
20220413 23.55 23.85 22.93 22.98 -2.38% 9891.3% 0% 2600544 0.6066 66.59 0.23 0% 0 0% 0 0% 0 0% 0%
20220412 23.5 23.65 22.95 23.54 1.47% 9999.99% 0% 2441385 0.5701 62.28 0.23 0% 0 0% 0 0% 0 0% 0%
20220411 24 24.14 22.92 23.2 -3.89% 9986.96% 0% 3841301 0.8977 96.66 0.23 0% 0 0% 0 0% 0 0% 0%
20220408 23.3 24.64 23.01 24.14 3.38% 9958.33% 0% 4510405 1.0809 117.89 0.24 0% 0 0% 0 0% 0 0% 0%
20220407 23.59 24.25 23.31 23.35 -1.35% 9629.17% 0% 3181544 0.7547 85.95 0.24 0% 0 0% 0 0% 0 0% 0%
20220401 22.15 24.3 22.02 24 8.35% 9999.99% 0% 7656647 1.7989 210.82 0.23 0% 0 0% 0 0% 0 0% 0%
20220331 22.99 23.12 22.07 22.15 -3.61% 9968.18% 0% 4099929 0.9217 128.19 0.22 0% 0 0% 0 0% 0 0% 0%
20220330 21.97 23.24 21.74 22.98 7.18% 9891.3% 0% 5535220 1.2522 179.38 0.23 0% 0 0% 0 0% 0 0% 0%
20220329 21.99 22.54 21.44 21.44 -2.5% 9645.45% 0% 2864801 0.6299 98.02 0.22 0% 0 0% 0 0% 0 0% 0%
20220328 22.1 22.17 21.58 21.99 -0.81% 9895.45% 0% 2138290 0.4673 71.99 0.22 0% 0 0% 0 0% 0 0% 0%
20220325 21.9 22.58 21.71 22.17 1.28% 9977.27% 0% 2855498 0.6345 95.79 0.22 0% 0 0% 0 0% 0 0% 0%
20220324 22.18 22.5 21.75 21.89 -1.17% 9850% 0% 3182950 0.7022 106.01 0.22 0% 0 0% 0 0% 0 0% 0%
20220323 21.87 22.59 21.68 22.15 0.73% 9968.18% 0% 3515717 0.778 110.73 0.22 0% 0 0% 0 0% 0 0% 0%
20220322 22.3 22.58 21.71 21.99 -1.79% 9895.45% 0% 3172222 0.6999 93.92 0.22 0% 0 0% 0 0% 0 0% 0%
20220321 22.6 22.77 22.22 22.39 0.72% 9999.99% 0% 2280976 0.5125 69.64 0.22 0% 0 0% 0 0% 0 0% 0%
20220318 22.1 22.4 21.89 22.23 0.18% 9999.99% 0% 2070459 0.4592 60.76 0.22 0% 0 0% 0 0% 0 0% 0%
20220317 21.76 22.61 21.75 22.19 3.16% 9986.36% 0% 3220808 0.7167 89.08 0.22 0% 0 0% 0 0% 0 0% 0%
20220316 21.55 21.63 20.73 21.51 1.7% 9999.99% 0% 3288346 0.6994 86.25 0.21 0% 0 0% 0 0% 0 0% 0%
20220315 22.6 22.6 20.68 21.15 -5.11% 9513.64% 0% 3228128 0.7024 87.8 0.22 0% 0 0% 0 0% 0 0% 0%
20220311 22.21 22.5 21.61 22.35 0% 9999.99% 0% 2775915 0.6119 76.96 0.22 0% 0 0% 0 0% 0 0% 0%
20220310 22.54 22.81 22.27 22.35 1.64% 9617.39% 0% 2876967 0.6483 75.66 0.23 0% 0 0% 0 0% 0 0% 0%
20220309 22.78 22.99 21.08 21.99 -3.26% 9895.45% 0% 5028766 1.1006 121.7 0.22 0% 0 0% 0 0% 0 0% 0%
20220308 24.11 24.3 22.62 22.73 -6.38% 9782.61% 0% 5168655 1.2038 140.78 0.23 0% 0 0% 0 0% 0 0% 0%
20220307 24.54 24.91 24.2 24.28 -1.7% 9999.99% 0% 2447666 0.5996 77.24 0.24 0% 0 0% 0 0% 0 0% 0%
20220304 25 25.35 24.68 24.7 -1.71% 9780% 0% 2771025 0.6933 90.38 0.25 0% 0 0% 0 0% 0 0% 0%
20220303 26.28 26.33 25.05 25.13 -3.9% 9952% 0% 3726315 0.9465 126.7 0.25 0% 0 0% 0 0% 0 0% 0%
20220302 26.91 26.96 25.89 26.15 -2.82% 9957.69% 0% 2984981 0.7828 113.63 0.26 0% 0 0% 0 0% 0 0% 0%
20220301 26.71 27.28 26.68 26.91 0.3% 9866.67% 0% 2196334 0.5926 93.66 0.27 0% 0 0% 0 0% 0 0% 0%
20220228 26.83 27.38 26.19 26.83 0.49% 9837.04% 0% 2457729 0.6601 110.13 0.27 0% 0 0% 0 0% 0 0% 0%
20220225 27.75 28.01 26.52 26.7 -4.16% 9788.89% 0% 4509912 1.2292 218.89 0.27 0% 0 0% 0 0% 0 0% 0%
20220224 28.3 29.29 27.39 27.86 -1.69% 9850% 0% 3957221 1.1188 236.58 0.28 0% 0 0% 0 0% 0 0% 0%
20220223 27.51 28.65 27.51 28.34 2.02% 9999.99% 0% 2174399 0.6138 157.54 0.28 0% 0 0% 0 0% 0 0% 0%
20220222 28.39 28.55 27.7 27.78 -1.66% 9821.43% 0% 1506759 0.4219 114.73 0.28 0% 0 0% 0 0% 0 0% 0%
20220221 28.51 28.85 28.09 28.25 -0.77% 9989.29% 0% 1822027 0.5181 121.27 0.28 0% 0 0% 0 0% 0 0% 0%
20220218 28.9 28.93 27.89 28.47 -1.66% 9999.99% 0% 1804792 0.5121 107.13 0.28 0% 0 0% 0 0% 0 0% 0%
20220217 28.9 29.23 28.5 28.95 0% 9882.76% 0% 1268887 0.3666 72.31 0.29 0% 0 0% 0 0% 0 0% 0%
20220216 28.88 28.95 28.42 28.95 -0.07% 9882.76% 0% 763983 0.2192 36.15 0.29 0% 0 0% 0 0% 0 0% 0%
20220215 28.78 29.26 28.7 28.97 0.35% 9889.66% 0% 906782 0.2624 36.68 0.29 0% 0 0% 0 0% 0 0% 0%
20220214 28.9 29.47 28.8 28.87 -0.45% 9855.17% 0% 974666 0.2834 37.24 0.29 0% 0 0% 0 0% 0 0% 0%
20220211 28.8 29.19 28.5 29 0% 9900% 0% 1183149 0.342 40.31 0.29 0% 0 0% 0 0% 0 0% 0%
20220210 28.8 29.14 28.56 29 0.35% 9900% 0% 1002689 0.289 30.38 0.29 0% 0 0% 0 0% 0 0% 0%
20220209 27.81 28.98 27.65 28.9 3.77% 9999.99% 0% 1394713 0.3964 37.1 0.28 0% 0 0% 0 0% 0 0% 0%
20211203 31.86 33.27 31.66 32.76 2.82% 9827.27% 0% 3069476 1.0061 85.98 0.33 0% 0 0% 0 0% 0 0% 0%
20211202 31.8 32.32 31.34 31.86 0.47% 9856.25% 0% 3161341 1.0088 79.79 0.32 0% 0 0% 0 0% 0 0% 0%
20211201 32.36 32.36 31.61 31.71 -1.92% 9809.38% 0% 2481036 0.7899 56.55 0.32 0% 0 0% 0 0% 0 0% 0%
20211130 32.09 33.23 31.92 32.33 1.16% 9696.97% 0% 4099639 1.3382 92.06 0.33 0% 0 0% 0 0% 0 0% 0%
20211129 31.12 32.32 31.12 31.96 2.01% 9887.5% 0% 4046132 1.2922 87.3 0.32 0% 0 0% 0 0% 0 0% 0%
20211126 32.1 32.1 31.21 31.33 -0.95% 9690.63% 0% 2231968 0.704 48.32 0.32 0% 0 0% 0 0% 0 0% 0%
20211125 31.95 32.74 31.55 31.63 -2.04% 9784.38% 0% 3552192 1.1376 74.1 0.32 0% 0 0% 0 0% 0 0% 0%
20211124 32.84 33.39 31.75 32.29 -0.89% 9990.63% 0% 4207294 1.3568 89.23 0.32 0% 0 0% 0 0% 0 0% 0%
20211123 32.9 33.38 32.4 32.58 -0.82% 9772.73% 0% 4388246 1.4448 97.8 0.33 0% 0 0% 0 0% 0 0% 0%
20211122 32.48 33.11 32.11 32.85 1.55% 9854.55% 0% 4190686 1.3724 93.82 0.33 0% 0 0% 0 0% 0 0% 0%
20211119 31.99 32.87 31.6 32.35 1.19% 9999.99% 0% 5906039 1.9029 136.01 0.32 0% 0 0% 0 0% 0 0% 0%
20211118 29.72 32.35 29.6 31.97 6.57% 9999.99% 0% 7396905 2.3266 177.38 0.31 0% 0 0% 0 0% 0 0% 0%
20211117 29.06 30.19 28.9 30 3.95% 9999.99% 0% 4550077 1.3413 111.25 0.29 0% 0 0% 0 0% 0 0% 0%
20211116 30.4 30.8 28.77 28.86 -5.5% 9520% 0% 5447387 1.6135 135.23 0.3 0% 0 0% 0 0% 0 0% 0%
20211115 30.98 31.27 30.11 30.54 -0.33% 9751.61% 0% 3462945 1.0623 86.58 0.31 0% 0 0% 0 0% 0 0% 0%
20211112 29.12 30.71 28.97 30.64 5.22% 9999.99% 0% 4923762 1.4785 115.62 0.3 0% 0 0% 0 0% 0 0% 0%
20211111 29.66 29.71 29.01 29.12 -2.02% 9941.38% 0% 3357170 0.9812 80.47 0.29 0% 0 0% 0 0% 0 0% 0%
20211110 29.65 29.99 29.1 29.72 -0.2% 9806.67% 0% 3146146 0.9298 75.71 0.3 0% 0 0% 0 0% 0 0% 0%
20211109 28.66 29.96 28.58 29.78 3.65% 9999.99% 0% 4398210 1.2945 105.55 0.29 0% 0 0% 0 0% 0 0% 0%
20211108 28.69 29.05 27.89 28.73 0.52% 9999.99% 0% 2682184 0.7639 66.02 0.28 0% 0 0% 0 0% 0 0% 0%
20211105 29.01 29.38 28.47 28.58 -1.38% 9755.17% 0% 3700489 1.0709 94.03 0.29 0% 0 0% 0 0% 0 0% 0%
20211104 28.06 28.98 27.88 28.98 3.35% 9893.1% 0% 4434628 1.2655 118.3 0.29 0% 0 0% 0 0% 0 0% 0%
20211103 27.7 28.23 27.29 28.04 -0.64% 9914.29% 0% 4478088 1.2445 123.13 0.28 0% 0 0% 0 0% 0 0% 0%
20211102 27.84 28.87 27.56 28.22 3.71% 9978.57% 0% 6916531 1.9568 201.27 0.28 0% 0 0% 0 0% 0 0% 0%
20211101 26.18 27.63 26.11 27.21 4.86% 9977.78% 0% 5868527 1.5897 192.82 0.27 0% 0 0% 0 0% 0 0% 0%
20211029 24.79 26.3 24.52 25.95 4.26% 9880.77% 0% 3507713 0.9005 123.15 0.26 0% 0 0% 0 0% 0 0% 0%
20211028 26.01 26.36 24.5 24.89 -3.04% 9473.08% 0% 4256612 1.0881 156.33 0.26 0% 0 0% 0 0% 0 0% 0%
20211027 26.95 27.46 25.5 25.67 -2.65% 9773.08% 0% 3503482 0.9208 146.48 0.26 0% 0 0% 0 0% 0 0% 0%
20211026 26.18 26.54 25.91 26.37 0.61% 9999.99% 0% 2354431 0.6187 106.69 0.26 0% 0 0% 0 0% 0 0% 0%
20211025 25.61 26.34 25.19 26.21 2.34% 9980.77% 0% 2256518 0.5844 103.01 0.26 0% 0 0% 0 0% 0 0% 0%
20211022 25.61 25.85 25.43 25.61 -0.16% 9750% 0% 1514094 0.388 67.35 0.26 0% 0 0% 0 0% 0 0% 0%
20211021 26.3 26.4 25.4 25.65 -2.8% 9765.38% 0% 2675739 0.6908 119 0.26 0% 0 0% 0 0% 0 0% 0%
20211020 25.79 26.62 25.74 26.39 2.37% 9999.99% 0% 3206203 0.8405 141.18 0.26 0% 0 0% 0 0% 0 0% 0%
20211019 26.16 26.46 25.73 25.78 -1.6% 9815.38% 0% 1864187 0.4829 78.18 0.26 0% 0 0% 0 0% 0 0% 0%
20211018 25.81 26.6 25.81 26.2 0.85% 9976.92% 0% 2517821 0.659 101.31 0.26 0% 0 0% 0 0% 0 0% 0%
20211015 26.46 26.9 25.95 25.98 -1.81% 9892.31% 0% 2016429 0.532 77.52 0.26 0% 0 0% 0 0% 0 0% 0%
20211014 26.39 26.78 26.08 26.46 1.07% 9700% 0% 1551972 0.4118 49.87 0.27 0% 0 0% 0 0% 0 0% 0%
20211013 25.89 26.36 25.6 26.18 0% 9969.23% 0% 1658373 0.4304 48.28 0.26 0% 0 0% 0 0% 0 0% 0%
20211012 27.41 27.43 25.93 26.18 -3.82% 9969.23% 0% 1845048 0.4871 51.23 0.26 0% 0 0% 0 0% 0 0% 0%
20211011 27 28.01 26.86 27.22 0.15% 9621.43% 0% 2435892 0.6724 68.94 0.28 0% 0 0% 0 0% 0 0% 0%
20211008 27.87 27.87 26.96 27.18 -1.06% 9966.67% 0% 1549354 0.4218 42.28 0.27 0% 0 0% 0 0% 0 0% 0%
20210930 25.8 27.68 25.8 27.47 6.6% 9999.99% 0% 3092477 0.8349 81.96 0.27 0% 0 0% 0 0% 0 0% 0%
20210929 27.55 27.59 25.7 25.77 -6.66% 9811.54% 0% 4054847 1.0672 104.87 0.26 0% 0 0% 0 0% 0 0% 0%
20210928 28.3 28.55 27.53 27.61 -2.58% 9760.71% 0% 2802382 0.7796 72.8 0.28 0% 0 0% 0 0% 0 0% 0%
20210927 29.49 29.99 27.73 28.34 -3.34% 9999.99% 0% 3438708 0.98 91.4 0.28 0% 0 0% 0 0% 0 0% 0%
20210924 29 30.18 28.72 29.32 0.34% 9999.99% 0% 6465440 1.9065 178.18 0.29 0% 0 0% 0 0% 0 0% 0%
20210923 28.21 29.25 28.21 29.22 3.58% 9975.86% 0% 3663173 1.0547 107.62 0.29 0% 0 0% 0 0% 0 0% 0%
20210922 28.4 28.6 27.72 28.21 -2.32% 9975% 0% 3554766 0.9999 102.15 0.28 0% 0 0% 0 0% 0 0% 0%
20210917 28.76 28.88 27.82 28.88 1.76% 9999.99% 0% 2456901 0.6992 70.55 0.28 0% 0 0% 0 0% 0 0% 0%
20210916 29.35 29.54 28.35 28.38 -3.44% 9686.21% 0% 2993650 0.8609 81.74 0.29 0% 0 0% 0 0% 0 0% 0%
20210915 29.09 29.6 28.92 29.39 0.07% 9999.99% 0% 2157897 0.6319 54.52 0.29 0% 0 0% 0 0% 0 0% 0%
20210914 29.62 30.4 29.3 29.37 -0.98% 9690% 0% 2769721 0.8266 62.96 0.3 0% 0 0% 0 0% 0 0% 0%
20210913 31.31 31.37 29.31 29.66 -5.45% 9786.67% 0% 5351445 1.6018 110.93 0.3 0% 0 0% 0 0% 0 0% 0%
20210910 31.77 32.49 31.2 31.37 -2.12% 9703.13% 0% 2593664 0.8181 55.93 0.32 0% 0 0% 0 0% 0 0% 0%
20210909 31.05 32.15 30.53 32.05 3.42% 9999.99% 0% 3154286 0.9887 67.01 0.31 0% 0 0% 0 0% 0 0% 0%
20210908 31.9 32.07 30.65 30.99 -2.85% 9896.77% 0% 3318057 1.0344 69.74 0.31 0% 0 0% 0 0% 0 0% 0%
20210907 31.79 32.94 31.56 31.9 0.31% 9868.75% 0% 3288197 1.0551 72.83 0.32 0% 0 0% 0 0% 0 0% 0%
20210906 31.51 32.09 31.21 31.8 -0.03% 9837.5% 0% 3579616 1.1313 79.02 0.32 0% 0 0% 0 0% 0 0% 0%
20210729 24.27 25.66 24.25 25.21 5.13% 9984% 0% 5388130 1.3517 92.9 0.25 0% 0 0% 0 0% 0 0% 0%
20210728 26.68 26.97 23.7 23.98 -12% 9492% 0% 7796718 1.923 137.98 0.25 0% 0 0% 0 0% 0 0% 0%
20210727 27.29 27.94 26.51 27.25 -0.62% 9992.59% 0% 7902366 2.1621 167.02 0.27 0% 0 0% 0 0% 0 0% 0%
20210726 26.6 28.1 26.5 27.42 2.05% 9999.99% 0% 7706968 2.1169 182.54 0.27 0% 0 0% 0 0% 0 0% 0%
20210723 26.88 27.85 25.8 26.87 0.04% 9851.85% 0% 6664417 1.7827 162.51 0.27 0% 0 0% 0 0% 0 0% 0%
20210722 27.4 27.44 26.67 26.86 -2.79% 9848.15% 0% 3434716 0.9247 92.16 0.27 0% 0 0% 0 0% 0 0% 0%
20210721 26.64 27.89 26.64 27.63 3.41% 9999.99% 0% 3868615 1.0621 97.17 0.27 0% 0 0% 0 0% 0 0% 0%
20210720 26.7 27.11 26.23 26.72 -0.07% 9796.3% 0% 2587911 0.6911 63.89 0.27 0% 0 0% 0 0% 0 0% 0%
20210719 27.3 27.96 26.36 26.74 -1.33% 9803.7% 0% 3282316 0.8867 79.89 0.27 0% 0 0% 0 0% 0 0% 0%
20210716 26.15 28.16 25.83 27.1 4.15% 9937.04% 0% 5039862 1.3655 126.04 0.27 0% 0 0% 0 0% 0 0% 0%
20210715 27.24 27.3 25.77 26.02 -2.25% 9907.69% 0% 2768507 0.7239 70.37 0.26 0% 0 0% 0 0% 0 0% 0%
20210714 27.68 27.9 26.56 26.62 -4.79% 9759.26% 0% 3514945 0.952 85.14 0.27 0% 0 0% 0 0% 0 0% 0%
20210713 28.2 28.8 27.81 27.96 -1.17% 9885.71% 0% 2862758 0.8048 72.23 0.28 0% 0 0% 0 0% 0 0% 0%
20210712 27.98 28.99 27.86 28.29 1.73% 9655.17% 0% 5220831 1.4913 127.82 0.29 0% 0 0% 0 0% 0 0% 0%
20210709 27.76 28.07 27.48 27.81 -0.57% 9832.14% 0% 3091230 0.8579 76.58 0.28 0% 0 0% 0 0% 0 0% 0%
20210708 26.57 28.49 26.5 27.97 4.8% 9889.29% 0% 6604076 1.8363 163.24 0.28 0% 0 0% 0 0% 0 0% 0%
20210707 25.75 26.75 25.71 26.69 2.61% 9999.99% 0% 3586011 0.9492 88.18 0.26 0% 0 0% 0 0% 0 0% 0%
20210706 25.36 26.1 24.95 26.01 2.48% 9903.85% 0% 3687091 0.9454 86.4 0.26 0% 0 0% 0 0% 0 0% 0%
20210705 25.61 25.74 25.08 25.38 0.79% 9999.99% 0% 2407110 0.6117 51.19 0.25 0% 0 0% 0 0% 0 0% 0%
20210702 25.99 26.18 25.1 25.18 -2.7% 9972% 0% 3201061 0.8154 57.26 0.25 0% 0 0% 0 0% 0 0% 0%
20210701 28 28.37 25.8 25.88 -7.17% 9485.19% 0% 6049699 1.6151 92.79 0.27 0% 0 0% 0 0% 0 0% 0%
20210630 27.13 28.05 27.1 27.88 1.75% 9857.14% 0% 3270528 0.9014 53.4 0.28 0% 0 0% 0 0% 0 0% 0%
20210629 28.82 29.16 27.31 27.4 -4.4% 9685.71% 0% 4789048 1.3454 78.95 0.28 0% 0 0% 0 0% 0 0% 0%
20210628 28.1 28.77 27.93 28.66 1.85% 9999.99% 0% 3596973 1.0222 60 0.28 0% 0 0% 0 0% 0 0% 0%
20210625 28.16 28.35 27.62 28.14 -0.28% 9950% 0% 3206117 0.8978 51.8 0.28 0% 0 0% 0 0% 0 0% 0%
20210624 28.3 29.18 28.1 28.22 -1.09% 9631.03% 0% 4714960 1.3515 74.28 0.29 0% 0 0% 0 0% 0 0% 0%
20210623 28.3 28.68 28.03 28.53 -0.17% 9999.99% 0% 3961053 1.1245 60.26 0.28 0% 0 0% 0 0% 0 0% 0%
20210622 29.16 29.21 28.04 28.58 -1.85% 9755.17% 0% 6869318 1.9646 103.54 0.29 0% 0 0% 0 0% 0 0% 0%
20210621 28.77 29.64 28.53 29.12 2.1% 9941.38% 0% 9906512 2.8815 159.03 0.29 0% 0 0% 0 0% 0 0% 0%
20210618 26.95 30.17 26.69 28.52 8.15% 9734.48% 0% 13856963 3.9878 244 0.29 0% 0 0% 0 0% 0 0% 0%
20210617 26.07 26.68 25.74 26.37 2.77% 9999.99% 0% 4228087 1.1076 81.18 0.26 0% 0 0% 0 0% 0 0% 0%
20210616 26.47 26.86 25.43 25.66 -2.84% 9769.23% 0% 4129712 1.0757 73.71 0.26 0% 0 0% 0 0% 0 0% 0%
20210615 25.69 27 25.51 26.41 2.76% 9999.99% 0% 5035077 1.334 85.95 0.26 0% 0 0% 0 0% 0 0% 0%
20210611 27.19 27.2 25.56 25.7 -5.2% 9784.62% 0% 4951429 1.3056 70.27 0.26 0% 0 0% 0 0% 0 0% 0%
20210610 26 27.19 25.8 27.11 2.77% 9940.74% 0% 6553025 1.7433 84.22 0.27 0% 0 0% 0 0% 0 0% 0%
20210609 27.01 27.66 26.19 26.38 -0.45% 9670.37% 0% 6734364 1.8065 92.7 0.27 0% 0 0% 0 0% 0 0% 0%
20210608 26.05 26.8 25.75 26.5 2.12% 9999.99% 0% 5462488 1.4356 79.48 0.26 0% 0 0% 0 0% 0 0% 0%
20210607 26 26.66 25.7 25.95 0.86% 9880.77% 0% 4256642 1.1133 65.41 0.26 0% 0 0% 0 0% 0 0% 0%
20210604 25.55 26.47 25.29 25.73 0.9% 9796.15% 0% 4343617 1.1294 69.82 0.26 0% 0 0% 0 0% 0 0% 0%
20210603 25.69 26.66 25.42 25.5 -1.92% 9707.69% 0% 4878463 1.2722 82.76 0.26 0% 0 0% 0 0% 0 0% 0%
20210602 26.66 27.58 25.95 26 -3.27% 9529.63% 0% 7549436 2.0155 140.17 0.27 0% 0 0% 0 0% 0 0% 0%
20210601 26.91 27.26 26.6 26.88 -1.21% 9855.56% 0% 7279505 1.9591 154.2 0.27 0% 0 0% 0 0% 0 0% 0%
20210531 26.35 27.69 26.2 27.21 6.71% 9977.78% 0% 16245018 4.3789 391.17 0.27 0% 0 0% 0 0% 0 0% 0%
20210528 23.49 26.24 23.49 25.5 10.63% 9999.99% 0% 13620347 3.4405 473.67 0.25 0% 0 0% 0 0% 0 0% 0%
20210527 22.6 23.1 22.57 23.05 1.99% 9921.74% 0% 2384968 0.5459 126.66 0.23 0% 0 0% 0 0% 0 0% 0%
20210526 22.62 22.96 22.55 22.6 -0.13% 9726.09% 0% 1696469 0.3852 93.84 0.23 0% 0 0% 0 0% 0 0% 0%
20210525 22.4 22.71 22.22 22.63 1.62% 9739.13% 0% 1796135 0.4047 101.95 0.23 0% 0 0% 0 0% 0 0% 0%
20210524 22.11 22.44 22.06 22.27 0.63% 9999.99% 0% 1243352 0.2769 68.75 0.22 0% 0 0% 0 0% 0 0% 0%
20210521 22.68 22.68 22.22 22.28 -1.42% 9999.99% 0% 1495683 0.3344 80.36 0.22 0% 0 0% 0 0% 0 0% 0%
20210520 22.53 22.76 22.43 22.6 0.22% 9726.09% 0% 1287739 0.2909 70.06 0.23 0% 0 0% 0 0% 0 0% 0%
20210519 23 23.03 22.52 22.55 -1.87% 9704.35% 0% 1684872 0.3827 93.31 0.23 0% 0 0% 0 0% 0 0% 0%
20210518 22.74 23.23 22.47 22.98 1.06% 9891.3% 0% 2163876 0.498 118.61 0.23 0% 0 0% 0 0% 0 0% 0%
20210517 23.3 23.3 22.63 22.74 -1.77% 9786.96% 0% 2029979 0.4651 116 0.23 0% 0 0% 0 0% 0 0% 0%
20210514 22.7 23.26 22.65 23.15 1.85% 9965.22% 0% 2173518 0.5013 129.89 0.23 0% 0 0% 0 0% 0 0% 0%
20210513 22.75 23.09 22.66 22.73 -0.04% 9782.61% 0% 1523785 0.3485 93.34 0.23 0% 0 0% 0 0% 0 0% 0%
20210512 22.76 22.85 22.51 22.74 -0.35% 9786.96% 0% 1144039 0.259 66.7 0.23 0% 0 0% 0 0% 0 0% 0%
20210511 22.44 22.97 22.13 22.82 2.47% 9821.74% 0% 2006697 0.4535 112.6 0.23 0% 0 0% 0 0% 0 0% 0%
20210510 22.58 22.66 22.2 22.27 -1.46% 9999.99% 0% 1820621 0.4067 93.99 0.22 0% 0 0% 0 0% 0 0% 0%
20210507 23.04 23.14 22.55 22.6 -1.4% 9726.09% 0% 1412627 0.3223 67.39 0.23 0% 0 0% 0 0% 0 0% 0%
20210506 22.74 23.04 22.51 22.92 0.79% 9865.22% 0% 1056173 0.2418 49.29 0.23 0% 0 0% 0 0% 0 0% 0%
20210430 23.36 23.46 22.69 22.74 -2.7% 9786.96% 0% 1934225 0.4434 88.02 0.23 0% 0 0% 0 0% 0 0% 0%
20210429 23.48 23.65 23.3 23.37 0.17% 9999.99% 0% 1295135 0.3038 62.21 0.23 0% 0 0% 0 0% 0 0% 0%
20210428 23.45 23.56 23.05 23.33 0.17% 9999.99% 0% 1300207 0.3038 62.05 0.23 0% 0 0% 0 0% 0 0% 0%
20210427 23.77 23.77 23.02 23.29 -1.73% 9999.99% 0% 1598394 0.3718 72.58 0.23 0% 0 0% 0 0% 0 0% 0%
20210426 24.2 24.4 23.64 23.7 -1.25% 9775% 0% 1978719 0.4754 80.69 0.24 0% 0 0% 0 0% 0 0% 0%
20210423 24.3 24.45 23.91 24 -1.15% 9900% 0% 1598121 0.3845 64.73 0.24 0% 0 0% 0 0% 0 0% 0%
20210422 24.83 24.98 24.18 24.28 -2.53% 9999.99% 0% 2971289 0.7269 123.64 0.24 0% 0 0% 0 0% 0 0% 0%
20210421 24.7 25.04 24.41 24.91 0.61% 9864% 0% 3455898 0.857 149.71 0.25 0% 0 0% 0 0% 0 0% 0%
20210416 23.58 23.95 23.57 23.78 0.17% 9808.33% 0% 1755530 0.4167 80.56 0.24 0% 0 0% 0 0% 0 0% 0%
20210415 23.3 23.74 23.14 23.74 1.37% 9791.67% 0% 1581829 0.3722 75.57 0.24 0% 0 0% 0 0% 0 0% 0%
20210414 23.11 23.55 22.97 23.42 0.9% 9999.99% 0% 1381347 0.3219 61.96 0.23 0% 0 0% 0 0% 0 0% 0%
20210413 23.69 23.69 23.01 23.21 -0.85% 9991.3% 0% 1371450 0.3183 60.55 0.23 0% 0 0% 0 0% 0 0% 0%
20210412 24.14 24.17 23.33 23.41 -3.62% 9654.17% 0% 2280506 0.5419 104.3 0.24 0% 0 0% 0 0% 0 0% 0%
20210409 23.92 24.59 23.8 24.29 3.76% 9999.99% 0% 4657295 1.1312 202.19 0.24 0% 0 0% 0 0% 0 0% 0%
20210408 23.28 23.64 23.18 23.41 0.52% 9999.99% 0% 2287514 0.537 104.2 0.23 0% 0 0% 0 0% 0 0% 0%
20210407 23.29 23.32 23.02 23.29 -0.38% 9999.99% 0% 1408396 0.3261 54.79 0.23 0% 0 0% 0 0% 0 0% 0%
20210406 22.97 23.48 22.92 23.38 2.1% 9999.99% 0% 2437956 0.5687 79.14 0.23 0% 0 0% 0 0% 0 0% 0%
20210402 22.85 23.15 22.71 22.9 0.31% 9856.52% 0% 1339610 0.3065 37.62 0.23 0% 0 0% 0 0% 0 0% 0%
20210401 22.94 22.94 22.63 22.83 0.44% 9826.09% 0% 857805 0.1954 22.15 0.23 0% 0 0% 0 0% 0 0% 0%
20210330 22.98 23.5 22.71 23.18 0.87% 9978.26% 0% 2704781 0.6271 61.79 0.23 0% 0 0% 0 0% 0 0% 0%
20210329 23.04 23.29 22.89 22.98 0.13% 9891.3% 0% 1499179 0.3454 31.47 0.23 0% 0 0% 0 0% 0 0% 0%
20210326 22.71 22.99 22.7 22.95 0.88% 9878.26% 0% 1044304 0.2387 19.64 0.23 0% 0 0% 0 0% 0 0% 0%
20201215 31.38 32.29 31.3 31.42 0.74% 9718.75% 0% 2985190 0.9483 66.57 0.32 0% 0 0% 0 0% 0 0% 0%
20201214 30.71 31.76 30.68 31.19 0.87% 9961.29% 0% 2263856 0.7076 41.78 0.31 0% 0 0% 0 0% 0 0% 0%
20201211 31.62 31.9 30.44 30.92 -2.24% 9874.19% 0% 4300855 1.3374 68.75 0.31 0% 0 0% 0 0% 0 0% 0%
20201210 32.7 33 31.53 31.63 -3.8% 9784.38% 0% 4873365 1.577 71.58 0.32 0% 0 0% 0 0% 0 0% 0%
20201209 34.07 34.14 32.88 32.88 -3.46% 9863.64% 0% 4669704 1.5595 66.29 0.33 0% 0 0% 0 0% 0 0% 0%
20201208 33.65 34.4 33.62 34.06 0.89% 9917.65% 0% 2882016 0.9819 41.79 0.34 0% 0 0% 0 0% 0 0% 0%
20201207 33.96 34.6 33.71 33.76 -1.37% 9829.41% 0% 4446774 1.5177 61.93 0.34 0% 0 0% 0 0% 0 0% 0%
20201204 34 34.92 33.89 34.23 0.38% 9967.65% 0% 4266633 1.4676 58.68 0.34 0% 0 0% 0 0% 0 0% 0%
20201203 34.7 34.79 34.06 34.1 -2.01% 9929.41% 0% 4510859 1.5499 58.77 0.34 0% 0 0% 0 0% 0 0% 0%
20201202 35.4 35.67 34.6 34.8 -2.47% 9842.86% 0% 6658497 2.3305 81.92 0.35 0% 0 0% 0 0% 0 0% 0%
20201201 35.13 36.09 34.56 35.68 1.91% 9811.11% 0% 10193766 3.6275 130.32 0.36 0% 0 0% 0 0% 0 0% 0%
20201130 34 35.16 33.62 35.01 3.27% 9902.86% 0% 9290824 3.2077 122.06 0.35 0% 0 0% 0 0% 0 0% 0%
20201127 33.88 35.48 33.71 33.9 -0.29% 9585.71% 0% 11327663 3.9082 153.22 0.35 0% 0 0% 0 0% 0 0% 0%
20201126 32.18 34.5 32.18 34 4.91% 9900% 0% 9056040 3.0478 127.54 0.34 0% 0 0% 0 0% 0 0% 0%
20201125 33.36 33.64 32.4 32.41 -3.2% 9721.21% 0% 4573023 1.5035 68.2 0.33 0% 0 0% 0 0% 0 0% 0%
20201124 33.78 34.29 33.21 33.48 -0.36% 9747.06% 0% 5835696 1.9743 90.64 0.34 0% 0 0% 0 0% 0 0% 0%
20201123 33.38 33.81 32.62 33.6 0.9% 9999.99% 0% 5923067 1.9709 90.39 0.33 0% 0 0% 0 0% 0 0% 0%
20201120 34.11 34.77 33.18 33.3 -3.48% 9694.12% 0% 8283773 2.7938 127.24 0.34 0% 0 0% 0 0% 0 0% 0%
20201119 33.4 35.33 33.1 34.5 2.53% 9999.99% 0% 10454804 3.591 176.28 0.34 0% 0 0% 0 0% 0 0% 0%
20201118 33.12 33.79 32.69 33.65 1.48% 9999.99% 0% 5047387 1.6799 90.67 0.33 0% 0 0% 0 0% 0 0% 0%
20201117 33.37 33.86 33.01 33.16 -0.9% 9948.48% 0% 5959589 1.9929 106.75 0.33 0% 0 0% 0 0% 0 0% 0%
20201116 32.56 33.76 32.42 33.46 2.76% 9999.99% 0% 7146456 2.3763 123.12 0.33 0% 0 0% 0 0% 0 0% 0%
20201113 30.9 32.99 30.45 32.56 5.37% 9999.99% 0% 6906440 2.219 122.16 0.32 0% 0 0% 0 0% 0 0% 0%
20201112 32.18 32.19 30.72 30.9 -3.32% 9867.74% 0% 3727950 1.1697 67.98 0.31 0% 0 0% 0 0% 0 0% 0%
20201111 32.34 32.76 31.85 31.96 -2.02% 9887.5% 0% 3696107 1.1887 69.73 0.32 0% 0 0% 0 0% 0 0% 0%
20201110 33.15 33.86 32.35 32.62 -0.94% 9784.85% 0% 5654576 1.8698 108.98 0.33 0% 0 0% 0 0% 0 0% 0%
20201109 32 32.99 31.68 32.93 2.91% 9999.99% 0% 6403824 2.0798 125.78 0.32 0% 0 0% 0 0% 0 0% 0%
20201106 32.43 32.7 31.55 32 -0.81% 9900% 0% 3703865 1.1867 78.6 0.32 0% 0 0% 0 0% 0 0% 0%
20201105 32.19 32.99 31.76 32.26 1.83% 9981.25% 0% 5364535 1.7343 115.05 0.32 0% 0 0% 0 0% 0 0% 0%
20201104 32.2 32.78 31.5 31.68 -2.1% 9800% 0% 5643904 1.8069 127.56 0.32 0% 0 0% 0 0% 0 0% 0%
20201103 29.01 32.48 28.85 32.36 12.28% 9999.99% 0% 8560632 2.6685 178.43 0.31 0% 0 0% 0 0% 0 0% 0%
20201102 29.9 30.22 28.52 28.82 -3.68% 9837.93% 0% 4387355 1.277 93.57 0.29 0% 0 0% 0 0% 0 0% 0%
20201030 31.2 31.85 29.92 29.92 -3.36% 9551.61% 0% 4124252 1.2827 89.7 0.31 0% 0 0% 0 0% 0 0% 0%
20201029 31.02 31.45 30.89 30.96 -1.87% 9887.1% 0% 3101343 0.9653 64.79 0.31 0% 0 0% 0 0% 0 0% 0%
20201028 31.72 32.18 31.23 31.55 1.15% 9759.38% 0% 4285988 1.3526 84.9 0.32 0% 0 0% 0 0% 0 0% 0%
20201027 30.4 31.86 30.01 31.19 1.99% 9961.29% 0% 4413110 1.3797 76.47 0.31 0% 0 0% 0 0% 0 0% 0%
20201026 29.76 30.67 29.4 30.58 2.21% 9999.99% 0% 2423620 0.7296 32.24 0.3 0% 0 0% 0 0% 0 0% 0%
20201023 31.01 31.29 29.73 29.92 -3.48% 9873.33% 0% 3835000 1.167 47.06 0.3 0% 0 0% 0 0% 0 0% 0%
20201022 31.4 31.55 31 31 -2.3% 9900% 0% 2707704 0.8456 32.91 0.31 0% 0 0% 0 0% 0 0% 0%
20200909 32.85 34.3 32.68 33.31 1.59% 9697.06% 0% 7772155 2.6111 94.77 0.34 0% 0 0% 0 0% 0 0% 0%
20200908 33.32 33.49 32.71 32.79 -0.73% 9836.36% 0% 4110555 1.355 48.31 0.33 0% 0 0% 0 0% 0 0% 0%
20200907 33.9 34.36 32.93 33.03 -3.14% 9614.71% 0% 5623034 1.8905 65.04 0.34 0% 0 0% 0 0% 0 0% 0%
20200904 33.57 34.25 33.31 34.1 -1.04% 9929.41% 0% 5639964 1.8988 63.76 0.34 0% 0 0% 0 0% 0 0% 0%
20200903 35.26 35.26 34.28 34.46 -2.57% 9745.71% 0% 5992357 2.0734 69.24 0.35 0% 0 0% 0 0% 0 0% 0%
20200902 35.5 35.98 34.81 35.37 -2.62% 9999.99% 0% 9614656 3.391 106.03 0.35 0% 0 0% 0 0% 0 0% 0%
20200901 34.52 37.41 34.16 36.32 6.76% 9988.89% 0% 16002896 5.7699 169.91 0.36 0% 0 0% 0 0% 0 0% 0%
20200831 34.46 34.8 33.68 34.02 0% 9905.88% 0% 6706349 2.2896 70.78 0.34 0% 0 0% 0 0% 0 0% 0%
20200828 33.1 34.8 33.06 34.02 2.22% 9905.88% 0% 7878048 2.6875 77.82 0.34 0% 0 0% 0 0% 0 0% 0%
20200827 34 34 32.2 33.28 -2.15% 9984.85% 0% 8139658 2.6855 74.81 0.33 0% 0 0% 0 0% 0 0% 0%
20200826 33.97 35.21 33.74 34.01 1.34% 9902.94% 0% 8866974 3.0543 78.87 0.34 0% 0 0% 0 0% 0 0% 0%
20200825 33.3 33.83 33.01 33.56 1.54% 9999.99% 0% 7065196 2.3617 55.21 0.33 0% 0 0% 0 0% 0 0% 0%
20200824 34.28 34.3 32.79 33.05 -3.36% 9915.15% 0% 7735868 2.5712 51.86 0.33 0% 0 0% 0 0% 0 0% 0%
20200821 34.6 34.95 34 34.2 -0.18% 9958.82% 0% 6002794 2.0644 34.29 0.34 0% 0 0% 0 0% 0 0% 0%
20200820 35.56 35.77 33.89 34.26 -5.1% 9688.57% 0% 11582640 4.0291 55.07 0.35 0% 0 0% 0 0% 0 0% 0%
20200819 38.5 38.69 35.84 36.1 -6.48% 9656.76% 0% 14302196 5.3245 65.85 0.37 0% 0 0% 0 0% 0 0% 0%
20200818 39.25 39.5 38.46 38.6 -2.2% 9797.44% 0% 10702813 4.1561 46.28 0.39 0% 0 0% 0 0% 0 0% 0%
20200817 38.92 40.1 38.51 39.47 0.46% 9999.99% 0% 11251057 4.4152 41.54 0.39 0% 0 0% 0 0% 0 0% 0%
20200814 38.6 39.97 38.35 39.29 0.85% 9974.36% 0% 10183045 3.9913 30.75 0.39 0% 0 0% 0 0% 0 0% 0%
20200813 38.8 40.49 38.2 38.96 0.78% 9889.74% 0% 13906780 5.465 39.05 0.39 0% 0 0% 0 0% 0 0% 0%
20200812 40.58 40.8 37.65 38.66 -6.46% 9812.82% 0% 17584469 6.8945 45.65 0.39 0% 0 0% 0 0% 0 0% 0%
20200811 41.9 43.99 40.7 41.33 -1.64% 9740.48% 0% 21374888 9.0317 55.47 0.42 0% 0 0% 0 0% 0 0% 0%
20200810 44.5 47.23 41.3 42.02 -8.45% 9450% 0% 29748395 13.083 74.61 0.44 0% 0 0% 0 0% 0 0% 0%
20200807 45.2 47.47 44.28 45.9 1.03% 9878.26% 0% 28733261 13.2712 71.84 0.46 0% 0 0% 0 0% 0 0% 0%
20200806 45.8 47.43 44.58 45.43 -1.41% 9776.09% 0% 28428768 13.098 66.01 0.46 0% 0 0% 0 0% 0 0% 0%
20200805 45 47.97 43.98 46.08 -1.05% 9917.39% 0% 30032512 13.9331 62.75 0.46 0% 0 0% 0 0% 0 0% 0%
20200804 48.8 48.8 44.99 46.57 -6.65% 9808.51% 0% 43918970 20.4345 76.87 0.47 0% 0 0% 0 0% 0 0% 0%
20200803 42.77 53.18 41.52 49.89 23.61% 9999.99% 0% 58942032 27.6633 83.88 0.47 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