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. 新致软件688590
    4. 返回上一页 刷新
股票代码（例：sh688590）       489条   (进入新致软件股票专站) 新致软件股票成本分析
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 18.2 18.89 18.2 18.73 2.91% 9757.89% 0% 6991543 1.2967 136.15 0.19 0% 0 0% 0 0% 0 0% 0%
20230927 18.13 18.45 17.42 18.2 0.39% 9999.99% 0% 6562968 1.1809 132.06 0.18 0% 0 0% 0 0% 0 0% 0%
20230926 17.48 18.75 17.45 18.13 3.54% 9972.22% 0% 7546563 1.3664 160.19 0.18 0% 0 0% 0 0% 0 0% 0%
20230925 17.88 18.11 17.38 17.51 -2.07% 9627.78% 0% 4966423 0.879 110.44 0.18 0% 0 0% 0 0% 0 0% 0%
20230922 16.8 17.88 16.75 17.88 6.18% 9833.33% 0% 5870448 1.0324 119.87 0.18 0% 0 0% 0 0% 0 0% 0%
20230921 17 17.24 16.65 16.84 0.24% 9805.88% 0% 3149330 0.5343 62.4 0.17 0% 0 0% 0 0% 0 0% 0%
20230920 17.21 17.45 16.79 16.8 -1.87% 9782.35% 0% 4144170 0.7063 76.19 0.17 0% 0 0% 0 0% 0 0% 0%
20230919 17.41 17.46 16.96 17.12 -1.67% 9970.59% 0% 3357730 0.5767 59.31 0.17 0% 0 0% 0 0% 0 0% 0%
20230918 17.41 17.84 17.29 17.41 -0.51% 9999.99% 0% 4752186 0.829 78.97 0.17 0% 0 0% 0 0% 0 0% 0%
20230915 18.01 18.01 17.43 17.5 -1.35% 9622.22% 0% 3587510 0.6333 57.99 0.18 0% 0 0% 0 0% 0 0% 0%
20230914 18.19 18.25 17.64 17.74 -1.44% 9755.56% 0% 4059924 0.726 61.7 0.18 0% 0 0% 0 0% 0 0% 0%
20230913 18.68 18.77 17.78 18 -3.54% 9900% 0% 4156744 0.7516 57.9 0.18 0% 0 0% 0 0% 0 0% 0%
20230912 18.79 19.09 18.61 18.66 -1.37% 9721.05% 0% 4227755 0.7935 55.92 0.19 0% 0 0% 0 0% 0 0% 0%
20230911 18.35 19.3 18.15 18.92 3.11% 9857.89% 0% 7964625 1.4946 96.1 0.19 0% 0 0% 0 0% 0 0% 0%
20230908 18.42 18.65 18 18.35 -1.13% 9999.99% 0% 5281943 0.9665 61.32 0.18 0% 0 0% 0 0% 0 0% 0%
20230907 18.97 19.2 18.45 18.56 -1.54% 9668.42% 0% 6412495 1.205 70.91 0.19 0% 0 0% 0 0% 0 0% 0%
20230906 19.16 19.3 18.66 18.85 -2.28% 9821.05% 0% 5813732 1.102 63.29 0.19 0% 0 0% 0 0% 0 0% 0%
20230905 20 20 18.99 19.29 -3.74% 9545% 0% 6714854 1.3097 76.25 0.2 0% 0 0% 0 0% 0 0% 0%
20230904 20.26 20.42 19.69 20.04 -0.74% 9920% 0% 6164527 1.2322 70.67 0.2 0% 0 0% 0 0% 0 0% 0%
20230901 20.76 20.81 19.81 20.19 -2.84% 9995% 0% 7236793 1.46 81.78 0.2 0% 0 0% 0 0% 0 0% 0%
20230831 21.6 21.68 20.57 20.78 -1.28% 9795.24% 0% 8956370 1.8816 107.13 0.21 0% 0 0% 0 0% 0 0% 0%
20230830 19.51 21.2 19.36 21.05 8% 9999.99% 0% 9218596 1.8867 113.49 0.2 0% 0 0% 0 0% 0 0% 0%
20230829 18.14 19.78 18.1 19.49 6.1% 9999.99% 0% 10884497 2.0921 126.62 0.19 0% 0 0% 0 0% 0 0% 0%
20230828 20.4 20.4 18.25 18.37 -0.86% 9568.42% 0% 8839012 1.6712 106.92 0.19 0% 0 0% 0 0% 0 0% 0%
20230825 19.61 19.91 18.36 18.53 -6.46% 9652.63% 0% 11396418 2.1671 137.94 0.19 0% 0 0% 0 0% 0 0% 0%
20230824 20.3 20.96 19.77 19.81 -2.41% 9805% 0% 7998529 1.6139 111.47 0.2 0% 0 0% 0 0% 0 0% 0%
20230823 21 21 20.13 20.3 -3.29% 9566.67% 0% 4372427 0.8981 63.4 0.21 0% 0 0% 0 0% 0 0% 0%
20230822 20.78 21.09 20.12 20.99 2.39% 9895.24% 0% 7498210 1.5487 105.36 0.21 0% 0 0% 0 0% 0 0% 0%
20230821 20.79 21.4 20.3 20.5 -2.75% 9661.9% 0% 7854418 1.6307 111.68 0.21 0% 0 0% 0 0% 0 0% 0%
20230818 21.52 22.65 21.03 21.08 -2.45% 9481.82% 0% 5269454 1.1378 76.62 0.22 0% 0 0% 0 0% 0 0% 0%
20230817 21.71 22.36 21.5 21.61 -0.87% 9722.73% 0% 4536322 0.9911 60.84 0.22 0% 0 0% 0 0% 0 0% 0%
20230816 22.6 23 21.31 21.8 -5.59% 9809.09% 0% 8222586 1.8025 108.81 0.22 0% 0 0% 0 0% 0 0% 0%
20230815 23.4 23.86 22.75 23.09 -1.54% 9939.13% 0% 5324225 1.2374 76.59 0.23 0% 0 0% 0 0% 0 0% 0%
20230814 22.22 23.76 21.92 23.45 3.4% 9999.99% 0% 8201482 1.8829 111.19 0.23 0% 0 0% 0 0% 0 0% 0%
20230811 23.11 23.11 22.3 22.68 -1.73% 9760.87% 0% 4288450 0.9729 57.15 0.23 0% 0 0% 0 0% 0 0% 0%
20230810 22.85 23.18 22.2 23.08 -0.22% 9934.78% 0% 5870581 1.3322 75.07 0.23 0% 0 0% 0 0% 0 0% 0%
20230809 23.3 23.92 23.06 23.13 -0.73% 9956.52% 0% 6006961 1.411 77.82 0.23 0% 0 0% 0 0% 0 0% 0%
20230808 24.25 24.81 23.2 23.3 -4.15% 9608.33% 0% 6216280 1.483 80.03 0.24 0% 0 0% 0 0% 0 0% 0%
20230807 24.46 24.9 23.54 24.31 -0.57% 9999.99% 0% 7742453 1.8754 97.57 0.24 0% 0 0% 0 0% 0 0% 0%
20230804 22.66 25.27 22.38 24.45 7.24% 9999.99% 0% 10809293 2.5905 133.12 0.24 0% 0 0% 0 0% 0 0% 0%
20230803 22.7 23.8 22.35 22.8 -1.3% 9813.04% 0% 5493779 1.2616 67.81 0.23 0% 0 0% 0 0% 0 0% 0%
20230802 22.68 23.4 22.21 23.1 1.36% 9943.48% 0% 6106441 1.4006 68.22 0.23 0% 0 0% 0 0% 0 0% 0%
20230801 21.98 23.57 21.1 22.79 1.97% 9999.99% 0% 8763532 1.9637 86.87 0.22 0% 0 0% 0 0% 0 0% 0%
20230731 21.93 22.96 20.78 22.35 1.13% 9999.99% 0% 8958610 1.9521 80.72 0.22 0% 0 0% 0 0% 0 0% 0%
20230728 22.3 22.97 21.88 22.1 0.14% 9945.45% 0% 5567896 1.2447 47.46 0.22 0% 0 0% 0 0% 0 0% 0%
20230727 22.55 23 21.85 22.07 -3.33% 9931.82% 0% 7161700 1.5927 54.95 0.22 0% 0 0% 0 0% 0 0% 0%
20230726 23.7 23.77 22.07 22.83 -6.93% 9826.09% 0% 10368224 2.3539 78.96 0.23 0% 0 0% 0 0% 0 0% 0%
20230725 24.76 25.1 23.25 24.53 1.74% 9999.99% 0% 8889029 2.1658 74.38 0.24 0% 0 0% 0 0% 0 0% 0%
20230724 23.48 25.28 23.28 24.11 4.19% 9945.83% 0% 8647691 2.1076 72.65 0.24 0% 0 0% 0 0% 0 0% 0%
20230721 23.46 24.68 23.03 23.14 -2.57% 9541.67% 0% 7288020 1.7344 59.72 0.24 0% 0 0% 0 0% 0 0% 0%
20230720 25.45 25.47 23.3 23.75 -8.19% 9795.83% 0% 12803221 3.0816 100.63 0.24 0% 0 0% 0 0% 0 0% 0%
20230719 26.4 27.38 24.92 25.87 4.23% 9850% 0% 13165883 3.4067 114.41 0.26 0% 0 0% 0 0% 0 0% 0%
20230718 24.16 26.35 23.64 24.82 2.18% 9828% 0% 13773088 3.4796 124.49 0.25 0% 0 0% 0 0% 0 0% 0%
20230717 24.77 25.34 23.81 24.29 -5.45% 9999.99% 0% 16226857 3.9679 146.11 0.24 0% 0 0% 0 0% 0 0% 0%
20230714 21.63 25.69 21.63 25.69 19.99% 9999.99% 0% 16405367 3.97 149.07 0.24 0% 0 0% 0 0% 0 0% 0%
20230713 20.6 21.8 19.62 21.41 3.93% 9999.99% 0% 10814404 2.2454 81.62 0.21 0% 0 0% 0 0% 0 0% 0%
20230712 21.03 21.86 20.54 20.6 -3.65% 9709.52% 0% 7073876 1.4965 51.48 0.21 0% 0 0% 0 0% 0 0% 0%
20230711 21.77 22.15 20.89 21.38 -2.73% 9999.99% 0% 8677832 1.8576 60.67 0.21 0% 0 0% 0 0% 0 0% 0%
20230710 22.96 23.1 21.5 21.98 -5.05% 9890.91% 0% 9979417 2.2031 70.84 0.22 0% 0 0% 0 0% 0 0% 0%
20230707 23.5 24.18 22.38 23.15 3.12% 9965.22% 0% 14472798 3.3578 106.58 0.23 0% 0 0% 0 0% 0 0% 0%
20230706 21.25 22.88 21.01 22.45 5.65% 9999.99% 0% 10644247 2.3617 72.52 0.22 0% 0 0% 0 0% 0 0% 0%
20230705 21.75 22.19 21.09 21.25 -2.34% 9999.99% 0% 7607241 1.6312 43.34 0.21 0% 0 0% 0 0% 0 0% 0%
20230704 21.1 22.21 20.6 21.76 3.87% 9999.99% 0% 12842058 2.7485 66.07 0.21 0% 0 0% 0 0% 0 0% 0%
20230703 22.18 22.33 20 20.95 -7.83% 9876.19% 0% 16712051 3.4792 83.12 0.21 0% 0 0% 0 0% 0 0% 0%
20230630 23.47 23.47 20.3 22.73 -4.34% 9999.99% 0% 22399849 4.9061 116.04 0.22 0% 0 0% 0 0% 0 0% 0%
20230629 21.86 24.79 21.41 23.76 8.15% 9999.99% 0% 17661187 4.0604 100.11 0.23 0% 0 0% 0 0% 0 0% 0%
20230628 22.86 22.86 20.82 21.97 -3.72% 9886.36% 0% 14231855 3.0639 74.81 0.22 0% 0 0% 0 0% 0 0% 0%
20230627 22.54 23.38 21.9 22.82 1.38% 9821.74% 0% 10048598 2.2821 54.18 0.23 0% 0 0% 0 0% 0 0% 0%
20230626 24.11 24.48 22.2 22.51 -8.2% 9686.96% 0% 11326720 2.6003 59.68 0.23 0% 0 0% 0 0% 0 0% 0%
20230621 26 26 24.36 24.52 -7.82% 9708% 0% 18277741 4.588 100.14 0.25 0% 0 0% 0 0% 0 0% 0%
20230620 23.57 26.6 23.3 26.6 12.47% 9999.99% 0% 28721871 7.1558 153.75 0.25 0% 0 0% 0 0% 0 0% 0%
20230619 22.05 25.59 21.81 23.65 8.44% 9754.17% 0% 24220424 5.7204 130.01 0.24 0% 0 0% 0 0% 0 0% 0%
20230616 21.28 22.19 20.65 21.81 3.12% 9813.64% 0% 14010438 3.0203 68.37 0.22 0% 0 0% 0 0% 0 0% 0%
20230615 22.9 23.3 20.94 21.15 -8.76% 9513.64% 0% 17751419 3.8802 77.95 0.22 0% 0 0% 0 0% 0 0% 0%
20230614 23.04 23.33 22.3 23.18 -0.64% 9978.26% 0% 13822215 3.1547 59.39 0.23 0% 0 0% 0 0% 0 0% 0%
20230613 21.73 23.87 21.65 23.33 7.12% 9999.99% 0% 19316802 4.434 82.41 0.23 0% 0 0% 0 0% 0 0% 0%
20230612 22.8 23.37 21.46 21.78 -0.64% 9800% 0% 18972347 4.2604 82.87 0.22 0% 0 0% 0 0% 0 0% 0%
20230609 20.89 22.24 20.52 21.92 4.73% 9999.99% 0% 17389595 3.7368 75.91 0.21 0% 0 0% 0 0% 0 0% 0%
20230608 22.05 22.11 19.93 20.93 -5.08% 9866.67% 0% 23386199 4.8709 100.79 0.21 0% 0 0% 0 0% 0 0% 0%
20230607 21.4 23.53 21.22 22.05 1.33% 9922.73% 0% 23999980 5.3525 118.48 0.22 0% 0 0% 0 0% 0 0% 0%
20230606 22.39 22.39 20.88 21.76 -3.2% 9790.91% 0% 21425198 4.6296 109.77 0.22 0% 0 0% 0 0% 0 0% 0%
20230605 21.55 22.6 21.03 22.48 2.23% 9999.99% 0% 27176649 5.9349 151.82 0.22 0% 0 0% 0 0% 0 0% 0%
20230602 21.33 23.78 20.01 21.99 6.33% 9895.45% 0% 39339400 8.607 250.12 0.22 0% 0 0% 0 0% 0 0% 0%
20230601 17.11 20.68 16.55 20.68 20.02% 9999.99% 0% 38463997 7.249 264.4 0.19 0% 0 0% 0 0% 0 0% 0%
20230531 16.13 17.69 16 17.23 7.35% 9999.99% 0% 22638155 3.859 178.93 0.17 0% 0 0% 0 0% 0 0% 0%
20230530 15.4 16.1 15.1 16.05 2.95% 9931.25% 0% 12994675 2.0376 105.6 0.16 0% 0 0% 0 0% 0 0% 0%
20230529 16.28 16.3 15.22 15.59 -2.93% 9643.75% 0% 13203068 2.0672 110.35 0.16 0% 0 0% 0 0% 0 0% 0%
20230526 14.97 16.78 14.88 16.06 8.15% 9937.5% 0% 17585321 2.8218 153.92 0.16 0% 0 0% 0 0% 0 0% 0%
20230525 15.38 15.54 14.28 14.85 -1.98% 9800% 0% 11638413 1.7193 95 0.15 0% 0 0% 0 0% 0 0% 0%
20230524 13.9 15.3 13.68 15.15 8.45% 9999.99% 0% 15810184 2.32 130.99 0.15 0% 0 0% 0 0% 0 0% 0%
20230523 13.82 14.45 13.34 13.97 2.87% 9878.57% 0% 11274058 1.5693 86.9 0.14 0% 0 0% 0 0% 0 0% 0%
20230522 14.2 14.5 13.46 13.58 -6.54% 9600% 0% 9346700 1.2839 72.83 0.14 0% 0 0% 0 0% 0 0% 0%
20230519 14.45 15.04 14.33 14.53 0% 9586.67% 0% 10762378 1.5714 89.75 0.15 0% 0 0% 0 0% 0 0% 0%
20230518 14.56 15.09 14.23 14.53 0.21% 9586.67% 0% 9701641 1.4222 84.57 0.15 0% 0 0% 0 0% 0 0% 0%
20230517 14.31 15.25 14.05 14.5 1.47% 9566.67% 0% 10400275 1.5282 92.09 0.15 0% 0 0% 0 0% 0 0% 0%
20230516 15.36 15.65 14.01 14.29 -4.09% 9426.67% 0% 10157720 1.4899 94.34 0.15 0% 0 0% 0 0% 0 0% 0%
20230515 15.4 15.61 14.3 14.9 -2.49% 9833.33% 0% 11498565 1.7072 113.96 0.15 0% 0 0% 0 0% 0 0% 0%
20230510 13.7 15.21 13.7 14.45 5.47% 9533.33% 0% 17725188 2.5897 176.07 0.15 0% 0 0% 0 0% 0 0% 0%
20230509 14.04 14.46 13.59 13.7 -3.18% 9685.71% 0% 9409521 1.3013 99.45 0.14 0% 0 0% 0 0% 0 0% 0%
20230508 12.7 14.31 12.68 14.15 10.12% 9999.99% 0% 19440319 2.6673 211.25 0.14 0% 0 0% 0 0% 0 0% 0%
20230505 12.05 12.91 12.05 12.85 1.82% 9784.62% 0% 8943333 1.1244 100.35 0.13 0% 0 0% 0 0% 0 0% 0%
20230504 12.26 12.98 12.22 12.62 3.02% 9607.69% 0% 8717238 1.0986 98 0.13 0% 0 0% 0 0% 0 0% 0%
20230428 11.48 12.4 11.48 12.25 6.34% 9999.99% 0% 7354573 0.8931 78.52 0.12 0% 0 0% 0 0% 0 0% 0%
20230427 11.3 12.12 11.25 11.52 4.25% 9500% 0% 10188728 1.1971 102.04 0.12 0% 0 0% 0 0% 0 0% 0%
20230426 11.49 11.63 10.93 11.05 -4% 9945.45% 0% 6193827 0.6956 59.15 0.11 0% 0 0% 0 0% 0 0% 0%
20230425 11.8 11.98 11.37 11.51 -3.44% 9491.67% 0% 4920672 0.573 45.77 0.12 0% 0 0% 0 0% 0 0% 0%
20230424 12 12.18 11.76 11.92 -0.17% 9833.33% 0% 6147298 0.7332 55.93 0.12 0% 0 0% 0 0% 0 0% 0%
20230421 13.2 13.22 11.89 11.94 -9.68% 9850% 0% 11398576 1.4032 96.5 0.12 0% 0 0% 0 0% 0 0% 0%
20230420 12.84 13.24 12.82 13.22 1.46% 9999.99% 0% 5803167 0.7603 48.47 0.13 0% 0 0% 0 0% 0 0% 0%
20230419 12.96 13.47 12.9 13.03 0.93% 9923.08% 0% 8515884 1.1269 61.14 0.13 0% 0 0% 0 0% 0 0% 0%
20230418 13 13.19 12.52 12.91 -0.69% 9830.77% 0% 7276549 0.9387 47.29 0.13 0% 0 0% 0 0% 0 0% 0%
20230417 13.48 13.94 12.92 13 -2.69% 9900% 0% 8768467 1.1613 56.75 0.13 0% 0 0% 0 0% 0 0% 0%
20230414 13.35 13.57 12.87 13.36 0.15% 9999.99% 0% 7474061 0.986 48.83 0.13 0% 0 0% 0 0% 0 0% 0%
20230413 13.6 13.72 13.3 13.34 -2.77% 9999.99% 0% 7628968 1.0288 51.28 0.13 0% 0 0% 0 0% 0 0% 0%
20230412 13.3 13.78 13.3 13.72 3.08% 9700% 0% 9040743 1.2326 61 0.14 0% 0 0% 0 0% 0 0% 0%
20230411 13.17 13.49 12.94 13.31 0.76% 9999.99% 0% 8572587 1.1329 57.05 0.13 0% 0 0% 0 0% 0 0% 0%
20230410 14.11 14.24 13.13 13.21 -6.97% 9335.71% 0% 15761035 2.1538 105.58 0.14 0% 0 0% 0 0% 0 0% 0%
20230407 14.68 14.78 13.8 14.2 -3.92% 9999.99% 0% 18842665 2.6667 131.58 0.14 0% 0 0% 0 0% 0 0% 0%
20230406 14 15.43 13.8 14.78 3.5% 9753.33% 0% 23633659 3.4283 173.89 0.15 0% 0 0% 0 0% 0 0% 0%
20230404 13.79 14.42 13.43 14.28 3.33% 9999.99% 0% 18086348 2.528 141.16 0.14 0% 0 0% 0 0% 0 0% 0%
20230403 13.25 13.89 13.09 13.82 3.37% 9999.99% 0% 12607347 1.6925 97.43 0.13 0% 0 0% 0 0% 0 0% 0%
20230331 13.1 13.53 12.92 13.37 2.06% 9999.99% 0% 7942744 1.05 58.58 0.13 0% 0 0% 0 0% 0 0% 0%
20230330 13.53 13.67 13.01 13.1 -2.6% 9976.92% 0% 8347252 1.1086 60.88 0.13 0% 0 0% 0 0% 0 0% 0%
20230329 13.46 13.85 13.17 13.45 -0.59% 9507.14% 0% 10109110 1.3662 76.33 0.14 0% 0 0% 0 0% 0 0% 0%
20230328 14 14 13.46 13.53 -2.73% 9564.29% 0% 8293973 1.1321 65.18 0.14 0% 0 0% 0 0% 0 0% 0%
20230327 13.92 14.14 13.45 13.91 -0.07% 9835.71% 0% 12890879 1.7747 99.98 0.14 0% 0 0% 0 0% 0 0% 0%
20230324 14 14.35 13.73 13.92 -0.29% 9842.86% 0% 14374912 2.0136 117.73 0.14 0% 0 0% 0 0% 0 0% 0%
20230323 13.52 14.07 13.3 13.96 2.57% 9871.43% 0% 15114497 2.0746 135.35 0.14 0% 0 0% 0 0% 0 0% 0%
20230322 13.29 13.87 13.15 13.61 1.49% 9621.43% 0% 13222904 1.7879 119.89 0.14 0% 0 0% 0 0% 0 0% 0%
20230321 12.79 13.46 12.62 13.41 3.79% 9999.99% 0% 16120649 2.109 149.38 0.13 0% 0 0% 0 0% 0 0% 0%
20230320 12.93 13.58 12.58 12.92 0.39% 9838.46% 0% 17341147 2.2484 177.13 0.13 0% 0 0% 0 0% 0 0% 0%
20230317 12.43 12.96 12.37 12.87 5.06% 9800% 0% 10118353 1.2883 115.32 0.13 0% 0 0% 0 0% 0 0% 0%
20230316 12.3 12.53 11.92 12.25 -0.97% 9999.99% 0% 6450059 0.7912 73.76 0.12 0% 0 0% 0 0% 0 0% 0%
20230315 12.81 12.88 12.3 12.37 -2.21% 9415.38% 0% 6610524 0.827 77.13 0.13 0% 0 0% 0 0% 0 0% 0%
20230314 13.05 13.12 12.42 12.65 -1.17% 9630.77% 0% 11338921 1.4473 128.74 0.13 0% 0 0% 0 0% 0 0% 0%
20230313 12.5 12.93 12.22 12.8 2.48% 9746.15% 0% 8978580 1.1337 108.86 0.13 0% 0 0% 0 0% 0 0% 0%
20230310 12.44 12.82 12.42 12.49 -0.95% 9507.69% 0% 6260133 0.7859 79.02 0.13 0% 0 0% 0 0% 0 0% 0%
20230309 12.43 12.75 12.15 12.61 1.61% 9999.99% 0% 10081531 1.2491 125.31 0.12 0% 0 0% 0 0% 0 0% 0%
20230308 11.87 12.48 11.87 12.41 4.55% 9999.99% 0% 7999558 0.9849 95.08 0.12 0% 0 0% 0 0% 0 0% 0%
20230307 12.21 12.43 11.83 11.87 -2.78% 9791.67% 0% 5561584 0.6716 57.44 0.12 0% 0 0% 0 0% 0 0% 0%
20230306 12.3 12.43 12.12 12.21 0.99% 9999.99% 0% 6192137 0.7588 61.83 0.12 0% 0 0% 0 0% 0 0% 0%
20230303 12.26 12.38 11.82 12.09 -1.87% 9975% 0% 6945755 0.8364 68.69 0.12 0% 0 0% 0 0% 0 0% 0%
20230302 12.38 12.47 12.22 12.32 -0.65% 9999.99% 0% 6627767 0.8166 67.51 0.12 0% 0 0% 0 0% 0 0% 0%
20230301 11.8 12.45 11.71 12.4 5.62% 9999.99% 0% 11295219 1.3811 108.69 0.12 0% 0 0% 0 0% 0 0% 0%
20230228 11.56 11.84 11.44 11.74 2.35% 9683.33% 0% 6375024 0.7435 58.4 0.12 0% 0 0% 0 0% 0 0% 0%
20230227 11.78 11.92 11.39 11.47 -2.47% 9458.33% 0% 6149266 0.7117 55.04 0.12 0% 0 0% 0 0% 0 0% 0%
20230224 12.04 12.09 11.61 11.76 -2% 9700% 0% 7068928 0.8352 63.57 0.12 0% 0 0% 0 0% 0 0% 0%
20230223 12.8 12.8 11.98 12 -6.98% 9900% 0% 13928090 1.7028 126.02 0.12 0% 0 0% 0 0% 0 0% 0%
20230222 12.55 13.29 12.24 12.9 6.26% 9823.08% 0% 18600460 2.374 179.46 0.13 0% 0 0% 0 0% 0 0% 0%
20230221 12.3 12.88 11.96 12.14 1.17% 9999.99% 0% 10457743 1.2911 102 0.12 0% 0 0% 0 0% 0 0% 0%
20230220 11.72 12.17 11.71 12 2.13% 9900% 0% 5723446 0.6829 50.81 0.12 0% 0 0% 0 0% 0 0% 0%
20230217 12.05 12.5 11.75 11.75 -2.08% 9691.67% 0% 6373603 0.7653 55.85 0.12 0% 0 0% 0 0% 0 0% 0%
20230216 12.25 12.59 11.93 12 -2.91% 9900% 0% 10478474 1.2912 94.75 0.12 0% 0 0% 0 0% 0 0% 0%
20230215 11.97 12.5 11.9 12.36 4.48% 9999.99% 0% 10464794 1.2824 100.6 0.12 0% 0 0% 0 0% 0 0% 0%
20230214 12.21 12.26 11.83 11.83 -2.87% 9758.33% 0% 6306123 0.7563 63.55 0.12 0% 0 0% 0 0% 0 0% 0%
20230213 12 12.38 11.94 12.18 0.91% 9999.99% 0% 7044535 0.856 75.85 0.12 0% 0 0% 0 0% 0 0% 0%
20230210 12.28 12.6 11.99 12.07 -1.07% 9958.33% 0% 9677779 1.187 107.56 0.12 0% 0 0% 0 0% 0 0% 0%
20230209 12.2 12.2 11.55 12.2 -2.17% 9999.99% 0% 11130337 1.3378 131.3 0.12 0% 0 0% 0 0% 0 0% 0%
20230208 12.29 12.57 11.94 12.47 -0.8% 9999.99% 0% 14497740 1.7817 193.61 0.12 0% 0 0% 0 0% 0 0% 0%
20230207 11.99 12.74 11.58 12.57 6.71% 9999.99% 0% 17162932 2.0962 276.01 0.12 0% 0 0% 0 0% 0 0% 0%
20230206 11.6 12.09 11.41 11.78 1.2% 9716.67% 0% 8105001 0.9534 168.26 0.12 0% 0 0% 0 0% 0 0% 0%
20230203 11.26 11.73 11.18 11.64 3.37% 9600% 0% 6517218 0.7502 152.54 0.12 0% 0 0% 0 0% 0 0% 0%
20230202 11.29 11.47 11.11 11.26 -0.97% 9999.99% 0% 4912610 0.5533 128.85 0.11 0% 0 0% 0 0% 0 0% 0%
20230201 10.7 11.39 10.7 11.37 6.56% 9999.99% 0% 4974343 0.5486 142.56 0.11 0% 0 0% 0 0% 0 0% 0%
20230131 10.71 10.78 10.55 10.67 -1.3% 9600% 0% 3040783 0.324 92.23 0.11 0% 0 0% 0 0% 0 0% 0%
20230130 10.71 10.88 10.58 10.81 -1.64% 9727.27% 0% 6059162 0.65 188.23 0.11 0% 0 0% 0 0% 0 0% 0%
20230120 10.91 11.19 10.89 10.99 0.64% 9890.91% 0% 3197589 0.352 116.25 0.11 0% 0 0% 0 0% 0 0% 0%
20230119 10.59 11.02 10.41 10.92 3.02% 9827.27% 0% 3866222 0.4195 92.15 0.11 0% 0 0% 0 0% 0 0% 0%
20230118 10.47 10.68 10.3 10.6 2.12% 9536.36% 0% 1737611 0.1832 61.78 0.11 0% 0 0% 0 0% 0 0% 0%
20230117 10.6 10.6 10.31 10.38 -1.8% 9999.99% 0% 1351992 0.1409 40.82 0.1 0% 0 0% 0 0% 0 0% 0%
20230116 10.34 10.67 10.22 10.57 2.92% 9509.09% 0% 1648544 0.174 45.91 0.11 0% 0 0% 0 0% 0 0% 0%
20230113 10.32 10.45 10.19 10.27 -0.96% 9999.99% 0% 1175580 0.1205 32.29 0.1 0% 0 0% 0 0% 0 0% 0%
20230112 10.31 10.45 10.27 10.37 0.48% 9999.99% 0% 1423785 0.1474 39.97 0.1 0% 0 0% 0 0% 0 0% 0%
20230111 10.6 10.68 10.29 10.32 -2.64% 9999.99% 0% 2122712 0.2222 61.02 0.1 0% 0 0% 0 0% 0 0% 0%
20230110 10.7 10.8 10.54 10.6 -0.84% 9536.36% 0% 2109659 0.2247 63.05 0.11 0% 0 0% 0 0% 0 0% 0%
20230109 10.76 10.81 10.59 10.69 0.56% 9618.18% 0% 2244722 0.2403 69.41 0.11 0% 0 0% 0 0% 0 0% 0%
20230106 10.72 10.79 10.59 10.63 -1.21% 9563.64% 0% 2559526 0.2736 80.51 0.11 0% 0 0% 0 0% 0 0% 0%
20230105 10.59 10.85 10.59 10.76 0.09% 9681.82% 0% 4313388 0.4634 140.97 0.11 0% 0 0% 0 0% 0 0% 0%
20230104 10.38 10.82 10.24 10.75 3.97% 9672.73% 0% 6364499 0.6768 227.82 0.11 0% 0 0% 0 0% 0 0% 0%
20230103 9.69 10.39 9.57 10.34 7.93% 9999.99% 0% 5043254 0.5105 211.73 0.1 0% 0 0% 0 0% 0 0% 0%
20221230 9.3 9.62 9.29 9.58 2.9% 9480% 0% 2052312 0.1955 80.7 0.1 0% 0 0% 0 0% 0 0% 0%
20221229 9.27 9.51 9.2 9.31 0.54% 9999.99% 0% 1453122 0.136 62.76 0.09 0% 0 0% 0 0% 0 0% 0%
20221228 9.42 9.52 9.24 9.26 -2.53% 9999.99% 0% 1349764 0.1263 55.92 0.09 0% 0 0% 0 0% 0 0% 0%
20221227 9.75 9.75 9.38 9.5 -1.04% 9999.99% 0% 1997308 0.1893 80.16 0.09 0% 0 0% 0 0% 0 0% 0%
20221226 9.48 9.61 9.29 9.6 2.67% 9500% 0% 1757884 0.167 68.95 0.1 0% 0 0% 0 0% 0 0% 0%
20221223 9.01 9.51 9.01 9.35 1.85% 9999.99% 0% 2142401 0.2004 80.19 0.09 0% 0 0% 0 0% 0 0% 0%
20221222 9.4 9.46 9.13 9.18 -2.34% 9999.99% 0% 2173479 0.2015 80.28 0.09 0% 0 0% 0 0% 0 0% 0%
20221221 9.56 9.59 9.3 9.4 -1.57% 9999.99% 0% 1523979 0.1433 57.11 0.09 0% 0 0% 0 0% 0 0% 0%
20221220 9.69 9.82 9.47 9.55 0.1% 9450% 0% 1388903 0.1332 51.04 0.1 0% 0 0% 0 0% 0 0% 0%
20221219 9.8 9.95 9.53 9.54 -2.85% 9440% 0% 1960108 0.1896 68.05 0.1 0% 0 0% 0 0% 0 0% 0%
20221216 10.11 10.16 9.75 9.82 -3.16% 9720% 0% 2210485 0.2188 72.66 0.1 0% 0 0% 0 0% 0 0% 0%
20221215 10.04 10.3 9.93 10.14 1.2% 9999.99% 0% 1761126 0.1792 53.15 0.1 0% 0 0% 0 0% 0 0% 0%
20221214 10.05 10.25 10.01 10.02 -0.89% 9920% 0% 1665533 0.1686 42.4 0.1 0% 0 0% 0 0% 0 0% 0%
20221213 10.38 10.55 10.06 10.11 -2.98% 9999.99% 0% 2162094 0.2213 63.57 0.1 0% 0 0% 0 0% 0 0% 0%
20221212 10.27 10.56 10.2 10.42 1.46% 9999.99% 0% 2185359 0.227 65.45 0.1 0% 0 0% 0 0% 0 0% 0%
20221209 10.42 10.58 10.22 10.27 -1.44% 9999.99% 0% 2056563 0.2118 61.1 0.1 0% 0 0% 0 0% 0 0% 0%
20221208 10.64 10.66 10.33 10.42 -1.88% 9999.99% 0% 1854896 0.1933 55.52 0.1 0% 0 0% 0 0% 0 0% 0%
20221207 10.8 10.8 10.51 10.62 -0.84% 9554.55% 0% 2148212 0.2282 64.2 0.11 0% 0 0% 0 0% 0 0% 0%
20221206 10.92 10.93 10.7 10.71 -2.01% 9636.36% 0% 2022515 0.2182 58.38 0.11 0% 0 0% 0 0% 0 0% 0%
20221205 10.9 11.13 10.79 10.93 0.92% 9836.36% 0% 3651426 0.3991 102.12 0.11 0% 0 0% 0 0% 0 0% 0%
20221202 10.31 11.18 10.3 10.83 4.23% 9745.45% 0% 5069214 0.5519 138.75 0.11 0% 0 0% 0 0% 0 0% 0%
20221201 10.17 10.42 10.13 10.39 2.87% 9999.99% 0% 2073197 0.2138 52.06 0.1 0% 0 0% 0 0% 0 0% 0%
20221130 10.36 10.48 10 10.1 -3.07% 9999.99% 0% 2553392 0.2594 57.4 0.1 0% 0 0% 0 0% 0 0% 0%
20221129 10.23 10.45 10.17 10.42 1.66% 9999.99% 0% 1845136 0.1905 38.29 0.1 0% 0 0% 0 0% 0 0% 0%
20221128 10.5 10.58 10.19 10.25 -1.91% 9999.99% 0% 2202577 0.2287 41.2 0.1 0% 0 0% 0 0% 0 0% 0%
20221125 10.91 10.96 10.45 10.45 -3.24% 9400% 0% 1996087 0.2121 33.88 0.11 0% 0 0% 0 0% 0 0% 0%
20221124 10.72 10.93 10.65 10.8 0.37% 9718.18% 0% 2397803 0.2591 32.53 0.11 0% 0 0% 0 0% 0 0% 0%
20221123 11.15 11.18 10.61 10.76 -3.76% 9681.82% 0% 3813167 0.4117 45.65 0.11 0% 0 0% 0 0% 0 0% 0%
20221122 11.44 11.62 11.02 11.18 -3.37% 9999.99% 0% 3811799 0.4293 47.9 0.11 0% 0 0% 0 0% 0 0% 0%
20221121 11.49 11.58 11.13 11.57 1.58% 9999.99% 0% 4259205 0.484 53.76 0.11 0% 0 0% 0 0% 0 0% 0%
20221118 11.6 11.85 11.38 11.39 -1.21% 9391.67% 0% 5602111 0.6532 74.29 0.12 0% 0 0% 0 0% 0 0% 0%
20221117 11.24 11.66 11.12 11.53 1.68% 9999.99% 0% 5173325 0.5892 70.05 0.11 0% 0 0% 0 0% 0 0% 0%
20221116 11.2 11.76 11.19 11.34 1.07% 9999.99% 0% 5610431 0.6424 78.8 0.11 0% 0 0% 0 0% 0 0% 0%
20221115 11.11 11.52 11 11.22 -0.44% 9999.99% 0% 6174832 0.6973 89.01 0.11 0% 0 0% 0 0% 0 0% 0%
20221114 11.42 11.48 10.94 11.27 -1.31% 9999.99% 0% 8396774 0.9419 124.74 0.11 0% 0 0% 0 0% 0 0% 0%
20221111 11.84 12.18 11.33 11.42 -1.21% 9416.67% 0% 15501919 1.8371 255.3 0.12 0% 0 0% 0 0% 0 0% 0%
20221110 10.83 11.85 10.68 11.56 6.74% 9999.99% 0% 11231170 1.2877 230.45 0.11 0% 0 0% 0 0% 0 0% 0%
20221109 11 11 10.75 10.83 -1.55% 9745.45% 0% 3468705 0.3763 82.22 0.11 0% 0 0% 0 0% 0 0% 0%
20221108 10.61 11.11 10.42 11 3.58% 9900% 0% 4587073 0.4969 108.84 0.11 0% 0 0% 0 0% 0 0% 0%
20221107 10.64 10.95 10.59 10.62 -0.65% 9554.55% 0% 2366370 0.2542 59.47 0.11 0% 0 0% 0 0% 0 0% 0%
20221104 10.75 10.85 10.46 10.69 0.56% 9618.18% 0% 2587802 0.2768 64.87 0.11 0% 0 0% 0 0% 0 0% 0%
20221103 10.6 10.85 10.45 10.63 0.76% 9563.64% 0% 3106280 0.3301 80.16 0.11 0% 0 0% 0 0% 0 0% 0%
20221102 10.84 10.85 10.55 10.55 -1.22% 9490.91% 0% 3470677 0.3703 92.87 0.11 0% 0 0% 0 0% 0 0% 0%
20221101 10.75 10.8 10.51 10.68 -1.2% 9609.09% 0% 4475495 0.4767 125.46 0.11 0% 0 0% 0 0% 0 0% 0%
20221031 10.13 11.14 10.13 10.81 6.71% 9727.27% 0% 5030520 0.5412 148.85 0.11 0% 0 0% 0 0% 0 0% 0%
20221028 10.3 10.54 10.13 10.13 -2.97% 9999.99% 0% 2614946 0.2692 80.29 0.1 0% 0 0% 0 0% 0 0% 0%
20221027 10.31 10.65 10.17 10.44 1.85% 9999.99% 0% 2816992 0.2946 90.08 0.1 0% 0 0% 0 0% 0 0% 0%
20221026 9.78 10.37 9.78 10.25 4.81% 9999.99% 0% 3301205 0.3371 101.14 0.1 0% 0 0% 0 0% 0 0% 0%
20221025 9.96 10.1 9.7 9.78 -2.49% 9680% 0% 2177101 0.2148 68.9 0.1 0% 0 0% 0 0% 0 0% 0%
20221024 10.22 10.27 9.97 10.03 0% 9930% 0% 2739624 0.2775 93.17 0.1 0% 0 0% 0 0% 0 0% 0%
20221021 9.94 10.08 9.82 10.03 1.31% 9930% 0% 1838726 0.1834 66.18 0.1 0% 0 0% 0 0% 0 0% 0%
20221020 9.88 10.08 9.77 9.9 0.92% 9800% 0% 2413646 0.2397 90.02 0.1 0% 0 0% 0 0% 0 0% 0%
20221019 9.82 9.97 9.66 9.81 0.2% 9710% 0% 2165297 0.2129 84.68 0.1 0% 0 0% 0 0% 0 0% 0%
20221018 10.08 10.09 9.73 9.79 -1.81% 9690% 0% 3487923 0.344 141.09 0.1 0% 0 0% 0 0% 0 0% 0%
20221017 9.52 10.02 9.51 9.97 4.95% 9870% 0% 2973444 0.2928 119.37 0.1 0% 0 0% 0 0% 0 0% 0%
20220720 14.5 14.56 14.35 14.46 0.21% 9999.99% 0% 1132796 0.1639 61.01 0.14 0% 0 0% 0 0% 0 0% 0%
20220719 14.45 14.49 14 14.43 0.91% 9999.99% 0% 1694548 0.2433 89.8 0.14 0% 0 0% 0 0% 0 0% 0%
20220718 13.47 14.58 13.47 14.3 7.6% 9999.99% 0% 4132912 0.5908 218.59 0.14 0% 0 0% 0 0% 0 0% 0%
20220715 13.65 13.75 13.28 13.29 -2.92% 9999.99% 0% 1099192 0.1478 63.72 0.13 0% 0 0% 0 0% 0 0% 0%
20220714 13.54 13.8 13.48 13.69 1.11% 9678.57% 0% 924381 0.1262 52.92 0.14 0% 0 0% 0 0% 0 0% 0%
20220713 13.53 13.64 13.47 13.54 0.22% 9571.43% 0% 612372 0.0829 32.81 0.14 0% 0 0% 0 0% 0 0% 0%
20220712 14.02 14.05 13.51 13.51 -3.77% 9550% 0% 1108636 0.1516 56.14 0.14 0% 0 0% 0 0% 0 0% 0%
20220711 14.02 14.1 13.71 14.04 0.14% 9928.57% 0% 1223265 0.1702 61.07 0.14 0% 0 0% 0 0% 0 0% 0%
20220708 13.85 14.16 13.76 14.02 1.59% 9914.29% 0% 1061992 0.1489 52.06 0.14 0% 0 0% 0 0% 0 0% 0%
20220707 13.89 14 13.74 13.8 -0.93% 9757.14% 0% 1013505 0.1403 48.52 0.14 0% 0 0% 0 0% 0 0% 0%
20220706 13.85 14.03 13.7 13.93 0.58% 9850% 0% 1065298 0.148 50.05 0.14 0% 0 0% 0 0% 0 0% 0%
20220705 14.25 14.33 13.73 13.85 -2.4% 9792.86% 0% 1657747 0.2312 78.77 0.14 0% 0 0% 0 0% 0 0% 0%
20220704 14.24 14.55 14.08 14.19 -0.42% 9999.99% 0% 1345966 0.1917 65.97 0.14 0% 0 0% 0 0% 0 0% 0%
20220701 14.34 14.5 14.15 14.25 -0.56% 9999.99% 0% 993733 0.1423 48.92 0.14 0% 0 0% 0 0% 0 0% 0%
20220630 14.4 14.67 14.31 14.33 -0.62% 9999.99% 0% 1376189 0.1985 68.68 0.14 0% 0 0% 0 0% 0 0% 0%
20220629 14.82 14.86 14.41 14.42 -2.83% 9513.33% 0% 1448485 0.2117 73.76 0.15 0% 0 0% 0 0% 0 0% 0%
20220628 14.74 14.87 14.42 14.84 1.23% 9793.33% 0% 1423086 0.209 71.47 0.15 0% 0 0% 0 0% 0 0% 0%
20220627 14.45 14.85 14.36 14.66 1.81% 9673.33% 0% 1668050 0.2435 83.34 0.15 0% 0 0% 0 0% 0 0% 0%
20220624 14.4 14.64 14.33 14.4 0.49% 9999.99% 0% 1382120 0.2002 70.95 0.14 0% 0 0% 0 0% 0 0% 0%
20220623 14.26 14.35 14 14.33 1.2% 9999.99% 0% 1315911 0.1868 66.68 0.14 0% 0 0% 0 0% 0 0% 0%
20220622 14.65 14.68 14.08 14.16 -2.95% 9999.99% 0% 1178768 0.1686 58.94 0.14 0% 0 0% 0 0% 0 0% 0%
20220621 14.58 14.7 14.41 14.59 0.62% 9626.67% 0% 1324454 0.1928 64.02 0.15 0% 0 0% 0 0% 0 0% 0%
20220620 14.51 14.77 14.43 14.5 0.14% 9566.67% 0% 1220418 0.1776 57.54 0.15 0% 0 0% 0 0% 0 0% 0%
20220617 14.59 14.68 14.21 14.48 -0.89% 9999.99% 0% 1161381 0.1678 49.07 0.14 0% 0 0% 0 0% 0 0% 0%
20220616 14.63 14.75 14.18 14.61 0.9% 9640% 0% 1418488 0.2074 56.35 0.15 0% 0 0% 0 0% 0 0% 0%
20220615 14.41 14.85 14.23 14.48 0.91% 9553.33% 0% 2073811 0.3018 81.39 0.15 0% 0 0% 0 0% 0 0% 0%
20220614 14.2 14.44 13.77 14.35 -1.03% 9999.99% 0% 1812599 0.2545 70.34 0.14 0% 0 0% 0 0% 0 0% 0%
20220613 14.43 14.6 14.31 14.5 0.07% 9999.99% 0% 1229508 0.1782 51.2 0.14 0% 0 0% 0 0% 0 0% 0%
20220610 14.19 14.57 14.19 14.49 0.91% 9999.99% 0% 1379372 0.1994 58.21 0.14 0% 0 0% 0 0% 0 0% 0%
20220609 14.87 14.88 14.19 14.36 -3.49% 9999.99% 0% 1869712 0.2695 80.92 0.14 0% 0 0% 0 0% 0 0% 0%
20220608 14.99 15.26 14.53 14.88 0.2% 9820% 0% 1865469 0.2783 85.86 0.15 0% 0 0% 0 0% 0 0% 0%
20220607 14.98 15.28 14.8 14.85 -2.11% 9800% 0% 1638851 0.2449 78 0.15 0% 0 0% 0 0% 0 0% 0%
20220606 14.72 15.35 14.5 15.17 3.9% 9999.99% 0% 3100615 0.4671 154.41 0.15 0% 0 0% 0 0% 0 0% 0%
20220602 13.81 14.78 13.7 14.6 4.81% 9999.99% 0% 2908607 0.4157 157.41 0.14 0% 0 0% 0 0% 0 0% 0%
20220601 13.44 13.97 13.42 13.93 3.03% 9850% 0% 1939251 0.2678 113.71 0.14 0% 0 0% 0 0% 0 0% 0%
20220531 13.24 13.59 13.02 13.52 2.42% 9999.99% 0% 1660619 0.2218 97.38 0.13 0% 0 0% 0 0% 0 0% 0%
20220530 13.07 13.29 12.89 13.2 2.09% 9999.99% 0% 935226 0.1223 54.44 0.13 0% 0 0% 0 0% 0 0% 0%
20220527 12.97 13.18 12.84 12.93 -0.23% 9846.15% 0% 1087999 0.1414 62.82 0.13 0% 0 0% 0 0% 0 0% 0%
20220526 12.91 13.03 12.7 12.96 0.31% 9869.23% 0% 1017549 0.131 58.69 0.13 0% 0 0% 0 0% 0 0% 0%
20220525 12.71 13.01 12.67 12.92 1.97% 9838.46% 0% 1473472 0.1898 82.98 0.13 0% 0 0% 0 0% 0 0% 0%
20220524 13.52 13.52 12.66 12.67 -5.73% 9646.15% 0% 1637655 0.214 87.21 0.13 0% 0 0% 0 0% 0 0% 0%
20220523 13.17 13.5 13.11 13.44 1.97% 9999.99% 0% 1316229 0.176 71.26 0.13 0% 0 0% 0 0% 0 0% 0%
20220520 13.13 13.2 12.99 13.18 1.23% 9999.99% 0% 1186707 0.1555 61.65 0.13 0% 0 0% 0 0% 0 0% 0%
20220519 12.84 13.09 12.83 13.02 -0.38% 9915.38% 0% 1170699 0.1518 56.77 0.13 0% 0 0% 0 0% 0 0% 0%
20220518 13.01 13.32 12.99 13.07 1.24% 9953.85% 0% 1486305 0.1957 65.59 0.13 0% 0 0% 0 0% 0 0% 0%
20220517 13.1 13.14 12.73 12.91 -1.83% 9830.77% 0% 1391655 0.1793 55.19 0.13 0% 0 0% 0 0% 0 0% 0%
20220516 13.11 13.27 12.98 13.15 1.08% 9999.99% 0% 1057246 0.139 42.18 0.13 0% 0 0% 0 0% 0 0% 0%
20220513 12.98 13.13 12.89 13.01 0% 9907.69% 0% 892440 0.1159 33.89 0.13 0% 0 0% 0 0% 0 0% 0%
20220512 12.98 13.25 12.79 13.01 0.77% 9907.69% 0% 1246042 0.1623 44.98 0.13 0% 0 0% 0 0% 0 0% 0%
20220511 12.91 13.44 12.83 12.91 -0.15% 9830.77% 0% 2392741 0.3164 81.71 0.13 0% 0 0% 0 0% 0 0% 0%
20220510 12.68 12.94 12.41 12.93 1.97% 9846.15% 0% 1739549 0.223 60.57 0.13 0% 0 0% 0 0% 0 0% 0%
20220509 12.44 12.79 12.42 12.68 0.24% 9653.85% 0% 1740564 0.2205 60.89 0.13 0% 0 0% 0 0% 0 0% 0%
20220506 12.72 13.06 12.31 12.65 -2.39% 9630.77% 0% 2530877 0.3186 90.47 0.13 0% 0 0% 0 0% 0 0% 0%
20220505 12.98 13.24 12.81 12.96 -4.64% 9869.23% 0% 3675651 0.4766 141.51 0.13 0% 0 0% 0 0% 0 0% 0%
20220429 12.6 13.66 12.6 13.59 12.31% 9999.99% 0% 3385031 0.4497 144.06 0.13 0% 0 0% 0 0% 0 0% 0%
20220428 12.16 12.27 11.95 12.1 -0.08% 9983.33% 0% 1804987 0.2193 73.26 0.12 0% 0 0% 0 0% 0 0% 0%
20220427 11.44 12.15 11.2 12.11 4.13% 9991.67% 0% 1656315 0.1948 65.71 0.12 0% 0 0% 0 0% 0 0% 0%
20220426 12.15 12.29 11.56 11.63 -3.16% 9591.67% 0% 2160394 0.2593 89.44 0.12 0% 0 0% 0 0% 0 0% 0%
20220425 13.44 13.76 12 12.01 -11.76% 9138.46% 0% 2829448 0.3598 126.58 0.13 0% 0 0% 0 0% 0 0% 0%
20220422 13.8 13.95 13.53 13.61 -2.16% 9621.43% 0% 1069289 0.147 53.99 0.14 0% 0 0% 0 0% 0 0% 0%
20220421 14.55 14.61 13.87 13.91 -4.99% 9835.71% 0% 1159220 0.1643 57.52 0.14 0% 0 0% 0 0% 0 0% 0%
20220420 14.8 14.92 14.5 14.64 -0.54% 9660% 0% 1001829 0.1474 49.92 0.15 0% 0 0% 0 0% 0 0% 0%
20220419 14.68 14.89 14.31 14.72 0.14% 9713.33% 0% 1060332 0.1553 51.02 0.15 0% 0 0% 0 0% 0 0% 0%
20220418 14.41 14.8 14.03 14.7 1.87% 9700% 0% 1586418 0.2304 75.2 0.15 0% 0 0% 0 0% 0 0% 0%
20220415 14.95 14.95 14.31 14.43 -3.67% 9520% 0% 2295312 0.3344 109.84 0.15 0% 0 0% 0 0% 0 0% 0%
20220414 15.12 15.28 14.9 14.98 -0.79% 9886.67% 0% 1475329 0.2222 73.94 0.15 0% 0 0% 0 0% 0 0% 0%
20220413 15.31 15.46 15.03 15.1 -1.31% 9966.67% 0% 1189158 0.1814 58.69 0.15 0% 0 0% 0 0% 0 0% 0%
20220412 14.88 15.37 14.81 15.3 2.14% 9999.99% 0% 1365978 0.2066 64.35 0.15 0% 0 0% 0 0% 0 0% 0%
20220411 15.7 15.85 14.8 14.98 -4.46% 9886.67% 0% 2095661 0.317 95.04 0.15 0% 0 0% 0 0% 0 0% 0%
20220408 16.17 16.43 15.54 15.68 -2.73% 9700% 0% 1768497 0.2787 84.06 0.16 0% 0 0% 0 0% 0 0% 0%
20220407 16.77 16.77 16.1 16.12 -3.53% 9975% 0% 1577702 0.2586 77.94 0.16 0% 0 0% 0 0% 0 0% 0%
20220401 16.46 16.7 16.32 16.61 0.42% 9670.59% 0% 1219274 0.2017 58.52 0.17 0% 0 0% 0 0% 0 0% 0%
20220331 16.54 16.76 16.45 16.54 0.12% 9629.41% 0% 1120559 0.1861 51.35 0.17 0% 0 0% 0 0% 0 0% 0%
20220330 16.47 16.56 16.3 16.52 2.1% 9999.99% 0% 1252701 0.206 49.67 0.16 0% 0 0% 0 0% 0 0% 0%
20220329 16.81 16.82 16.12 16.18 -3.23% 9999.99% 0% 1644807 0.2701 59.09 0.16 0% 0 0% 0 0% 0 0% 0%
20220328 16.61 17.04 16.55 16.72 -0.06% 9735.29% 0% 1376535 0.2319 47.57 0.17 0% 0 0% 0 0% 0 0% 0%
20220325 16.88 17.08 16.73 16.73 -0.24% 9741.18% 0% 1410086 0.2388 45.77 0.17 0% 0 0% 0 0% 0 0% 0%
20220324 16.95 17.11 16.68 16.77 -2.27% 9764.71% 0% 1989094 0.3346 59.07 0.17 0% 0 0% 0 0% 0 0% 0%
20220323 17.08 17.29 16.93 17.16 1% 9994.12% 0% 1468208 0.2518 41.45 0.17 0% 0 0% 0 0% 0 0% 0%
20220322 17 17.24 16.81 16.99 -0.59% 9894.12% 0% 1585540 0.2696 40.96 0.17 0% 0 0% 0 0% 0 0% 0%
20220321 17.14 17.33 16.9 17.09 -0.29% 9952.94% 0% 2101619 0.3596 51.93 0.17 0% 0 0% 0 0% 0 0% 0%
20220318 17.01 17.35 16.96 17.14 -0.23% 9982.35% 0% 1904591 0.326 43.38 0.17 0% 0 0% 0 0% 0 0% 0%
20220317 17.5 17.83 17.13 17.18 0.64% 9999.99% 0% 3211066 0.5612 70.47 0.17 0% 0 0% 0 0% 0 0% 0%
20220316 17.09 17.09 16.25 17.07 3.33% 9941.18% 0% 3049885 0.5105 58.45 0.17 0% 0 0% 0 0% 0 0% 0%
20220315 17.15 17.45 16.5 16.52 -4.62% 9617.65% 0% 2727048 0.4648 49.04 0.17 0% 0 0% 0 0% 0 0% 0%
20220311 17.61 18.25 17.5 18.21 1.96% 9999.99% 0% 2911362 0.5209 53.23 0.18 0% 0 0% 0 0% 0 0% 0%
20220310 18.2 18.48 17.84 17.86 0.06% 9822.22% 0% 3131326 0.5693 55.98 0.18 0% 0 0% 0 0% 0 0% 0%
20220309 18.25 18.47 16.83 17.85 -2.19% 9816.67% 0% 3907593 0.691 63.58 0.18 0% 0 0% 0 0% 0 0% 0%
20220308 19.12 19.27 18.1 18.25 -4.4% 9505.26% 0% 3813028 0.7086 63.3 0.19 0% 0 0% 0 0% 0 0% 0%
20220307 19.58 19.58 18.98 19.09 -2.55% 9947.37% 0% 3111398 0.5993 53.23 0.19 0% 0 0% 0 0% 0 0% 0%
20220304 20.19 20.43 19.44 19.59 -4.16% 9695% 0% 4651600 0.9211 79.11 0.2 0% 0 0% 0 0% 0 0% 0%
20220303 20.71 20.8 20.22 20.44 -1.26% 9999.99% 0% 4092537 0.8363 73.82 0.2 0% 0 0% 0 0% 0 0% 0%
20220302 20.11 20.98 20.08 20.7 1.22% 9757.14% 0% 7126172 1.4694 128.33 0.21 0% 0 0% 0 0% 0 0% 0%
20220301 19.65 20.8 19.51 20.45 3.07% 9999.99% 0% 6614918 1.3393 124.1 0.2 0% 0 0% 0 0% 0 0% 0%
20220228 19.36 19.87 18.81 19.84 2.53% 9999.99% 0% 4189710 0.8145 76.84 0.19 0% 0 0% 0 0% 0 0% 0%
20220225 19.1 19.61 19.1 19.35 2.6% 9999.99% 0% 4716237 0.9128 84.95 0.19 0% 0 0% 0 0% 0 0% 0%
20220224 19.97 20.04 18.36 18.86 -6.31% 9826.32% 0% 7249420 1.3915 120.9 0.19 0% 0 0% 0 0% 0 0% 0%
20220223 19.28 20.2 19.1 20.13 4.84% 9965% 0% 5203820 1.0309 89.22 0.2 0% 0 0% 0 0% 0 0% 0%
20220222 19.77 20.07 19.19 19.2 -3.61% 9500% 0% 4423794 0.863 68.55 0.2 0% 0 0% 0 0% 0 0% 0%
20220221 19.43 20.28 19.38 19.92 2.57% 9860% 0% 5062587 1.0116 83.24 0.2 0% 0 0% 0 0% 0 0% 0%
20220218 19.02 19.55 18.93 19.42 1.62% 9999.99% 0% 3585411 0.6937 59.02 0.19 0% 0 0% 0 0% 0 0% 0%
20220217 19.62 19.86 19.08 19.11 -3.14% 9957.89% 0% 5032702 0.9768 83.3 0.19 0% 0 0% 0 0% 0 0% 0%
20220216 20 20.27 19.52 19.73 -0.35% 9765% 0% 4248114 0.8428 73.83 0.2 0% 0 0% 0 0% 0 0% 0%
20220215 20.35 20.44 19.47 19.8 -3.13% 9800% 0% 5994823 1.1909 106.24 0.2 0% 0 0% 0 0% 0 0% 0%
20220214 19.96 20.55 19.88 20.44 1.04% 9999.99% 0% 5216373 1.0601 98.17 0.2 0% 0 0% 0 0% 0 0% 0%
20220211 21.01 21.02 19.78 20.23 -5.11% 9999.99% 0% 8828408 1.787 167.72 0.2 0% 0 0% 0 0% 0 0% 0%
20220210 21.5 21.8 21.08 21.32 -2.65% 9999.99% 0% 7032397 1.4999 150.62 0.21 0% 0 0% 0 0% 0 0% 0%
20220209 21.68 22.39 21.36 21.9 0.46% 9854.55% 0% 9794008 2.1365 242.78 0.22 0% 0 0% 0 0% 0 0% 0%
20211203 18.26 18.92 18.17 18.19 -0.27% 9999.99% 0% 1489067 0.2742 38.54 0.18 0% 0 0% 0 0% 0 0% 0%
20211202 19.11 19.25 18.2 18.24 -4.6% 9500% 0% 2128112 0.3968 55.12 0.19 0% 0 0% 0 0% 0 0% 0%
20211201 18.52 19.44 18.45 19.12 3.07% 9963.16% 0% 3045048 0.5832 83.66 0.19 0% 0 0% 0 0% 0 0% 0%
20211130 18.44 18.96 18.23 18.55 0.6% 9663.16% 0% 2655361 0.4945 75.23 0.19 0% 0 0% 0 0% 0 0% 0%
20211129 18.37 18.5 18.22 18.44 -1.65% 9999.99% 0% 2028298 0.3723 59.23 0.18 0% 0 0% 0 0% 0 0% 0%
20211126 18.89 19.68 18.34 18.75 -2.34% 9768.42% 0% 3608084 0.6813 108.62 0.19 0% 0 0% 0 0% 0 0% 0%
20211125 19.89 20.38 19.16 19.2 -4.19% 9500% 0% 4045165 0.7926 127.53 0.2 0% 0 0% 0 0% 0 0% 0%
20211124 18.17 20.4 18.02 20.04 10.84% 9999.99% 0% 4983679 0.9648 169.46 0.19 0% 0 0% 0 0% 0 0% 0%
20211123 18.15 18.28 17.9 18.08 -0.6% 9944.44% 0% 905576 0.1635 31.77 0.18 0% 0 0% 0 0% 0 0% 0%
20211122 18.48 18.48 17.93 18.19 -0.49% 9999.99% 0% 1065246 0.1928 37.57 0.18 0% 0 0% 0 0% 0 0% 0%
20211119 18.28 18.44 17.8 18.28 3.16% 9999.99% 0% 1481192 0.2699 54.94 0.18 0% 0 0% 0 0% 0 0% 0%
20211118 18.48 18.7 17.72 17.72 -4.06% 9744.44% 0% 1386126 0.2503 53.46 0.18 0% 0 0% 0 0% 0 0% 0%
20211117 18.35 18.65 18.21 18.47 1.26% 9999.99% 0% 764106 0.1413 31.24 0.18 0% 0 0% 0 0% 0 0% 0%
20211116 18.88 18.98 18.23 18.24 -3.39% 9999.99% 0% 1283251 0.2361 52.37 0.18 0% 0 0% 0 0% 0 0% 0%
20211115 18.16 19.08 18.16 18.88 3.28% 9836.84% 0% 1724482 0.3251 75.76 0.19 0% 0 0% 0 0% 0 0% 0%
20211112 18.35 18.58 18.1 18.28 0.22% 9999.99% 0% 1679992 0.3079 80.28 0.18 0% 0 0% 0 0% 0 0% 0%
20211111 18.4 18.55 18.16 18.24 -1.19% 9999.99% 0% 1335214 0.2448 75.31 0.18 0% 0 0% 0 0% 0 0% 0%
20211110 17.66 18.58 17.66 18.46 3.82% 9999.99% 0% 2358878 0.4306 145.52 0.18 0% 0 0% 0 0% 0 0% 0%
20211109 17.2 17.88 17.2 17.78 1.89% 9777.78% 0% 1377704 0.2437 95.57 0.18 0% 0 0% 0 0% 0 0% 0%
20211108 17.42 17.55 17.04 17.45 0.69% 9999.99% 0% 1237445 0.214 92.7 0.17 0% 0 0% 0 0% 0 0% 0%
20211105 16.89 17.36 16.62 17.33 3.4% 9999.99% 0% 1554456 0.266 121.36 0.17 0% 0 0% 0 0% 0 0% 0%
20211104 16.57 16.84 16.35 16.76 0.84% 9758.82% 0% 1054966 0.1759 87 0.17 0% 0 0% 0 0% 0 0% 0%
20211103 16.01 16.95 16.01 16.62 3.55% 9676.47% 0% 1292125 0.214 105.9 0.17 0% 0 0% 0 0% 0 0% 0%
20211102 16.21 16.47 15.78 16.05 -1.47% 9931.25% 0% 876553 0.1414 70.97 0.16 0% 0 0% 0 0% 0 0% 0%
20211101 15.93 16.37 15.93 16.29 2.39% 9999.99% 0% 887987 0.1438 73.33 0.16 0% 0 0% 0 0% 0 0% 0%
20211029 15.62 16.09 15.49 15.91 2.32% 9843.75% 0% 784936 0.1242 63.69 0.16 0% 0 0% 0 0% 0 0% 0%
20211028 15.59 15.82 15.45 15.55 -0.13% 9618.75% 0% 755822 0.118 54.56 0.16 0% 0 0% 0 0% 0 0% 0%
20211027 16.13 16.18 15.5 15.57 -4.01% 9631.25% 0% 864011 0.1358 62.08 0.16 0% 0 0% 0 0% 0 0% 0%
20211026 16.41 16.52 16.11 16.22 -1.1% 9999.99% 0% 605196 0.0987 46.58 0.16 0% 0 0% 0 0% 0 0% 0%
20211025 16.58 16.58 16.05 16.4 -1.09% 9999.99% 0% 809698 0.1316 61.74 0.16 0% 0 0% 0 0% 0 0% 0%
20211022 16.8 16.99 16.52 16.58 -1.31% 9652.94% 0% 740801 0.124 57.2 0.17 0% 0 0% 0 0% 0 0% 0%
20211021 17.43 17.68 16.7 16.8 -3.56% 9782.35% 0% 1307877 0.2227 104.23 0.17 0% 0 0% 0 0% 0 0% 0%
20211020 17.2 17.92 17.08 17.42 2.47% 9999.99% 0% 1288783 0.225 112.85 0.17 0% 0 0% 0 0% 0 0% 0%
20211019 16.93 17.21 16.77 17 0.83% 9900% 0% 720610 0.1231 64.01 0.17 0% 0 0% 0 0% 0 0% 0%
20211018 16.68 16.97 16.5 16.86 1.26% 9817.65% 0% 716340 0.1202 61.66 0.17 0% 0 0% 0 0% 0 0% 0%
20211015 17.49 17.49 16.62 16.65 -4.97% 9694.12% 0% 1981868 0.3354 169.41 0.17 0% 0 0% 0 0% 0 0% 0%
20211014 16.93 17.56 16.8 17.52 2.52% 9999.99% 0% 848890 0.1462 81.67 0.17 0% 0 0% 0 0% 0 0% 0%
20211013 16.99 17.17 16.8 17.09 0.53% 9952.94% 0% 520729 0.0884 48.64 0.17 0% 0 0% 0 0% 0 0% 0%
20211012 17.52 17.58 16.83 17 -2.97% 9900% 0% 628745 0.1078 56.13 0.17 0% 0 0% 0 0% 0 0% 0%
20211011 17.75 17.83 17.21 17.52 -1.74% 9999.99% 0% 859594 0.1503 71.65 0.17 0% 0 0% 0 0% 0 0% 0%
20211008 17.55 18.1 17.55 17.83 1.6% 9805.56% 0% 563138 0.1007 44.36 0.18 0% 0 0% 0 0% 0 0% 0%
20210930 17.16 17.66 17.16 17.55 2.27% 9650% 0% 549528 0.0963 38.74 0.18 0% 0 0% 0 0% 0 0% 0%
20210929 17.51 17.66 17.1 17.16 -3% 9994.12% 0% 710567 0.123 45.4 0.17 0% 0 0% 0 0% 0 0% 0%
20210928 17.79 17.89 17.4 17.69 -0.39% 9727.78% 0% 841424 0.148 52.02 0.18 0% 0 0% 0 0% 0 0% 0%
20210927 18.39 18.76 17.74 17.76 -3.53% 9766.67% 0% 977413 0.1774 53.76 0.18 0% 0 0% 0 0% 0 0% 0%
20210924 18.54 19.12 18.4 18.41 -1.6% 9589.47% 0% 842241 0.1575 44.68 0.19 0% 0 0% 0 0% 0 0% 0%
20210923 18.36 18.85 18.36 18.71 1.91% 9747.37% 0% 846321 0.1583 39.62 0.19 0% 0 0% 0 0% 0 0% 0%
20210922 18.28 18.57 18.11 18.36 -1.66% 9999.99% 0% 1042472 0.1908 42.9 0.18 0% 0 0% 0 0% 0 0% 0%
20210917 18.81 18.97 18.28 18.67 -0.74% 9726.32% 0% 1346699 0.2495 52.34 0.19 0% 0 0% 0 0% 0 0% 0%
20210916 19.51 19.83 18.71 18.81 -4.08% 9800% 0% 1631541 0.3147 54.28 0.19 0% 0 0% 0 0% 0 0% 0%
20210915 20.18 20.18 19.57 19.61 -0.46% 9705% 0% 1461942 0.2892 42.23 0.2 0% 0 0% 0 0% 0 0% 0%
20210914 19.5 20.2 19.44 19.7 0.72% 9750% 0% 1505452 0.2991 36.03 0.2 0% 0 0% 0 0% 0 0% 0%
20210913 19.34 19.68 19.15 19.56 1.4% 9999.99% 0% 1140236 0.2215 21.62 0.19 0% 0 0% 0 0% 0 0% 0%
20210910 19.96 20.05 19.2 19.29 -2.87% 9545% 0% 2716524 0.5306 42.46 0.2 0% 0 0% 0 0% 0 0% 0%
20210909 20.41 20.57 19.75 19.86 -2.65% 9830% 0% 1765637 0.3543 23.67 0.2 0% 0 0% 0 0% 0 0% 0%
20210908 21.25 21.48 20.38 20.4 -4.18% 9614.29% 0% 2638964 0.5449 31.75 0.21 0% 0 0% 0 0% 0 0% 0%
20210907 21.16 21.65 20.86 21.29 1% 9999.99% 0% 2448447 0.5199 26.1 0.21 0% 0 0% 0 0% 0 0% 0%
20210906 20.49 21.25 20.01 21.08 3.23% 9938.1% 0% 2051505 0.4249 17.54 0.21 0% 0 0% 0 0% 0 0% 0%
20210729 22.24 23.28 21.92 22.9 3.76% 9856.52% 0% 4474056 1.0188 37.14 0.23 0% 0 0% 0 0% 0 0% 0%
20210728 22.82 23.16 21.48 22.07 -4.99% 9931.82% 0% 4754941 1.0499 38.71 0.22 0% 0 0% 0 0% 0 0% 0%
20210727 25.08 25.37 23.23 23.23 -6.63% 9579.17% 0% 5999018 1.4495 53.25 0.24 0% 0 0% 0 0% 0 0% 0%
20210726 27.58 27.88 23.9 24.88 -7.85% 9469.23% 0% 8278687 2.1435 78.23 0.26 0% 0 0% 0 0% 0 0% 0%
20210723 30.02 30.3 26.98 27 -10.24% 9542.86% 0% 8767399 2.4703 89.84 0.28 0% 0 0% 0 0% 0 0% 0%
20210722 30.5 32.01 29.5 30.08 3.01% 9603.23% 0% 9811388 3.0033 104.52 0.31 0% 0 0% 0 0% 0 0% 0%
20210721 29.4 29.97 27.88 29.2 3.77% 9968.97% 0% 8848445 2.5521 91.37 0.29 0% 0 0% 0 0% 0 0% 0%
20210720 28.97 29.5 26.75 28.14 -1.81% 9950% 0% 12079119 3.3985 132.66 0.28 0% 0 0% 0 0% 0 0% 0%
20210719 24 28.66 22.93 28.66 20.02% 9999.99% 0% 19003424 4.9124 218.6 0.26 0% 0 0% 0 0% 0 0% 0%
20210716 22.4 25.25 22.39 23.88 13.5% 9850% 0% 15188138 3.6906 207.93 0.24 0% 0 0% 0 0% 0 0% 0%
20210715 21.4 21.45 20.5 21.04 0.38% 9919.05% 0% 4641392 0.978 68.44 0.21 0% 0 0% 0 0% 0 0% 0%
20210714 22.35 22.35 20.9 20.96 -5.2% 9427.27% 0% 6761681 1.4587 106.9 0.22 0% 0 0% 0 0% 0 0% 0%
20210713 23.79 24.21 21.67 22.11 -7.06% 9950% 0% 8427442 1.8782 149.11 0.22 0% 0 0% 0 0% 0 0% 0%
20210712 23.5 24.84 22.9 23.79 2.54% 9812.5% 0% 9620376 2.308 210.21 0.24 0% 0 0% 0 0% 0 0% 0%
20210709 22.75 25.5 22.25 23.2 7.11% 9566.67% 0% 15610850 3.7046 418.58 0.24 0% 0 0% 0 0% 0 0% 0%
20210708 18.3 21.66 18.15 21.66 20% 9999.99% 0% 10683195 2.1976 406.6 0.21 0% 0 0% 0 0% 0 0% 0%
20210707 17.4 18.19 17.4 18.19 4% 9999.99% 0% 1473079 0.2631 73 0.18 0% 0 0% 0 0% 0 0% 0%
20210706 17.9 17.9 17.41 17.49 -1.63% 9616.67% 0% 1161437 0.2044 53.59 0.18 0% 0 0% 0 0% 0 0% 0%
20210705 17.48 17.89 17.38 17.78 2.42% 9777.78% 0% 908837 0.1607 41.22 0.18 0% 0 0% 0 0% 0 0% 0%
20210702 17.7 17.96 17.33 17.36 -2.2% 9544.44% 0% 1219059 0.214 52.02 0.18 0% 0 0% 0 0% 0 0% 0%
20210701 18.66 18.66 17.72 17.75 -4.05% 9761.11% 0% 1583248 0.2872 66.33 0.18 0% 0 0% 0 0% 0 0% 0%
20210630 18.26 18.63 18.14 18.5 1.37% 9999.99% 0% 1492735 0.2748 60.38 0.18 0% 0 0% 0 0% 0 0% 0%
20210629 18.3 18.72 18.2 18.25 0% 9999.99% 0% 1712262 0.3165 66.19 0.18 0% 0 0% 0 0% 0 0% 0%
20210628 18.37 18.37 18.09 18.25 0.27% 9999.99% 0% 1134127 0.2067 38.87 0.18 0% 0 0% 0 0% 0 0% 0%
20210625 17.9 18.23 17.7 18.2 1.39% 9999.99% 0% 1635808 0.2945 44.32 0.18 0% 0 0% 0 0% 0 0% 0%
20210624 18.32 18.45 17.94 17.95 -1.16% 9872.22% 0% 2383327 0.4327 56.37 0.18 0% 0 0% 0 0% 0 0% 0%
20210623 18.54 18.65 17.88 18.16 -2.21% 9988.89% 0% 2456743 0.4458 55.26 0.18 0% 0 0% 0 0% 0 0% 0%
20210622 18.76 18.91 18.4 18.57 -1.17% 9673.68% 0% 1464172 0.2724 29.64 0.19 0% 0 0% 0 0% 0 0% 0%
20210621 18.48 19.25 18.36 18.79 2.51% 9789.47% 0% 1920958 0.3606 37.05 0.19 0% 0 0% 0 0% 0 0% 0%
20210618 18.95 18.98 18.3 18.33 -3.02% 9547.37% 0% 2091564 0.3887 39.46 0.19 0% 0 0% 0 0% 0 0% 0%
20210617 18.6 18.96 18.13 18.9 1.67% 9847.37% 0% 2687827 0.4985 48.32 0.19 0% 0 0% 0 0% 0 0% 0%
20210616 18.78 19.18 18.11 18.59 -1.85% 9684.21% 0% 3252360 0.6039 54.53 0.19 0% 0 0% 0 0% 0 0% 0%
20210615 19.3 19.86 18.93 18.94 -2.62% 9868.42% 0% 4139216 0.8022 69.3 0.19 0% 0 0% 0 0% 0 0% 0%
20210611 19.72 20.98 19.26 19.45 -1.52% 9625% 0% 7067652 1.4181 127.88 0.2 0% 0 0% 0 0% 0 0% 0%
20210610 18.76 20.15 18.57 19.75 5.67% 9775% 0% 5952927 1.1626 118.76 0.2 0% 0 0% 0 0% 0 0% 0%
20210609 19.01 19.24 18.43 18.69 -3.61% 9736.84% 0% 4156564 0.778 88.45 0.19 0% 0 0% 0 0% 0 0% 0%
20210608 18.87 20.5 18.4 19.39 2.59% 9595% 0% 7885904 1.542 181.61 0.2 0% 0 0% 0 0% 0 0% 0%
20210607 18.1 18.95 17.72 18.9 5.41% 9999.99% 0% 4029138 0.7431 104.51 0.18 0% 0 0% 0 0% 0 0% 0%
20210604 18.23 18.48 17.74 17.93 -1.65% 9861.11% 0% 2121192 0.3827 60.57 0.18 0% 0 0% 0 0% 0 0% 0%
20210603 19 19.06 18 18.23 -3.44% 9999.99% 0% 3455630 0.6376 109.26 0.18 0% 0 0% 0 0% 0 0% 0%
20210602 18.4 19.5 18.22 18.88 2.05% 9836.84% 0% 5593772 1.0565 211.87 0.19 0% 0 0% 0 0% 0 0% 0%
20210601 17.15 19.1 17.15 18.5 7.31% 9999.99% 0% 5984651 1.0918 290.2 0.18 0% 0 0% 0 0% 0 0% 0%
20210531 16.68 17.32 16.62 17.24 3.92% 9999.99% 0% 2190051 0.3742 139.16 0.17 0% 0 0% 0 0% 0 0% 0%
20210528 16.83 17.07 16.45 16.59 -1.83% 9658.82% 0% 1445487 0.2415 101.75 0.17 0% 0 0% 0 0% 0 0% 0%
20210527 16.86 17.16 16.79 16.9 -0.18% 9841.18% 0% 1904174 0.3228 145.57 0.17 0% 0 0% 0 0% 0 0% 0%
20210526 16.79 17.3 16.61 16.93 1.87% 9858.82% 0% 3305365 0.5638 279.7 0.17 0% 0 0% 0 0% 0 0% 0%
20210525 16.09 16.78 15.97 16.62 3.36% 9999.99% 0% 1545221 0.2537 166.12 0.16 0% 0 0% 0 0% 0 0% 0%
20210524 15.6 16.2 15.57 16.08 2.75% 9950% 0% 677792 0.1082 77.98 0.16 0% 0 0% 0 0% 0 0% 0%
20210521 15.8 15.89 15.65 15.65 -0.25% 9681.25% 0% 527766 0.0833 59.51 0.16 0% 0 0% 0 0% 0 0% 0%
20210520 15.86 15.99 15.65 15.69 -1.07% 9706.25% 0% 654283 0.103 73.39 0.16 0% 0 0% 0 0% 0 0% 0%
20210519 16.37 16.37 15.77 15.86 -2.7% 9812.5% 0% 857258 0.137 98.01 0.16 0% 0 0% 0 0% 0 0% 0%
20210518 16.12 16.33 15.92 16.3 1.12% 9999.99% 0% 623626 0.1011 68.31 0.16 0% 0 0% 0 0% 0 0% 0%
20210517 16.18 16.18 16 16.12 -0.43% 9975% 0% 535850 0.0862 56.02 0.16 0% 0 0% 0 0% 0 0% 0%
20210514 16 16.34 15.9 16.19 1.25% 9999.99% 0% 710982 0.115 70.98 0.16 0% 0 0% 0 0% 0 0% 0%
20210513 15.88 16.38 15.81 15.99 0.06% 9893.75% 0% 1021760 0.1651 94.42 0.16 0% 0 0% 0 0% 0 0% 0%
20210512 15.72 16.06 15.65 15.98 0.63% 9887.5% 0% 558293 0.0886 50.67 0.16 0% 0 0% 0 0% 0 0% 0%
20210511 15.46 16.05 15.46 15.88 0.13% 9825% 0% 628943 0.0994 53 0.16 0% 0 0% 0 0% 0 0% 0%
20210510 15.71 15.97 15.5 15.86 1.47% 9812.5% 0% 731475 0.1153 59.66 0.16 0% 0 0% 0 0% 0 0% 0%
20210507 15.59 15.78 15.53 15.63 0% 9668.75% 0% 466427 0.073 35.01 0.16 0% 0 0% 0 0% 0 0% 0%
20210506 15.47 15.74 15.47 15.63 1.3% 9668.75% 0% 565066 0.0881 39.53 0.16 0% 0 0% 0 0% 0 0% 0%
20210430 16.02 16.08 15.34 15.43 -3.32% 9543.75% 0% 1205415 0.1877 83.55 0.16 0% 0 0% 0 0% 0 0% 0%
20210429 16 16.3 15.96 15.96 0.69% 9875% 0% 898231 0.145 68.42 0.16 0% 0 0% 0 0% 0 0% 0%
20210428 16.04 16.06 15.76 15.85 -1.18% 9806.25% 0% 885924 0.1406 68.52 0.16 0% 0 0% 0 0% 0 0% 0%
20210427 16.43 16.51 16.01 16.04 -2.91% 9925% 0% 1363945 0.2207 107.38 0.16 0% 0 0% 0 0% 0 0% 0%
20210426 16.8 16.83 16.46 16.52 -1.02% 9617.65% 0% 885496 0.1475 76.15 0.17 0% 0 0% 0 0% 0 0% 0%
20210423 17.08 17.13 16.63 16.69 -2.28% 9717.65% 0% 1274649 0.2144 99.33 0.17 0% 0 0% 0 0% 0 0% 0%
20210422 17.24 17.39 17.02 17.08 -0.7% 9947.06% 0% 1049063 0.1796 84.04 0.17 0% 0 0% 0 0% 0 0% 0%
20210421 17.06 17.44 17 17.2 0.7% 9999.99% 0% 1590221 0.2736 123.11 0.17 0% 0 0% 0 0% 0 0% 0%
20210416 16.2 16.95 16.2 16.93 4.38% 9858.82% 0% 1384843 0.2308 94.39 0.17 0% 0 0% 0 0% 0 0% 0%
20210415 16.46 16.46 16.16 16.22 -2.11% 9999.99% 0% 748518 0.1217 52.29 0.16 0% 0 0% 0 0% 0 0% 0%
20210414 16.28 16.62 16.17 16.57 1.72% 9999.99% 0% 639414 0.105 45.69 0.16 0% 0 0% 0 0% 0 0% 0%
20210413 16.5 16.56 16.21 16.29 -1.63% 9999.99% 0% 681298 0.1118 47.92 0.16 0% 0 0% 0 0% 0 0% 0%
20210412 16.93 17.02 16.39 16.56 -2.7% 9641.18% 0% 1074215 0.1787 76.1 0.17 0% 0 0% 0 0% 0 0% 0%
20210409 17 17.09 16.82 17.02 0.59% 9911.76% 0% 823254 0.1394 39.56 0.17 0% 0 0% 0 0% 0 0% 0%
20210408 17.24 17.6 16.92 16.92 -1.4% 9852.94% 0% 2236272 0.3861 87.03 0.17 0% 0 0% 0 0% 0 0% 0%
20210407 17.03 17.18 16.89 17.16 0.35% 9994.12% 0% 1192923 0.2036 33.84 0.17 0% 0 0% 0 0% 0 0% 0%
20210406 17.18 17.2 16.88 17.1 -0.29% 9958.82% 0% 1447060 0.2468 29.58 0.17 0% 0 0% 0 0% 0 0% 0%
20210402 16.39 17.26 16.39 17.15 4.7% 9988.24% 0% 2693329 0.4553 38.48 0.17 0% 0 0% 0 0% 0 0% 0%
20210401 16.17 16.46 16.17 16.38 1.11% 9999.99% 0% 668399 0.1092 6.94 0.16 0% 0 0% 0 0% 0 0% 0%
20210330 16.26 16.35 16.06 16.1 -1.17% 9962.5% 0% 604295 0.0975 5.61 0.16 0% 0 0% 0 0% 0 0% 0%
20210329 16.6 16.62 16.17 16.29 -1.15% 9999.99% 0% 847442 0.1387 7.14 0.16 0% 0 0% 0 0% 0 0% 0%
20210326 16.42 16.59 16.3 16.48 -0.48% 9999.99% 0% 794728 0.1307 5.93 0.16 0% 0 0% 0 0% 0 0% 0%
20201215 22.96 23.65 22.56 23.2 0.74% 9986.96% 0% 5813857 1.3463 52.66 0.23 0% 0 0% 0 0% 0 0% 0%
20201214 22.63 23.29 22.46 23.03 0.96% 9913.04% 0% 4576586 1.0479 37.44 0.23 0% 0 0% 0 0% 0 0% 0%
20201211 24.45 24.58 22.71 22.81 -6.48% 9817.39% 0% 8419146 1.9689 60.66 0.23 0% 0 0% 0 0% 0 0% 0%
20201210 25.3 25.82 24.2 24.39 -6.05% 9656% 0% 10134301 2.5271 68.93 0.25 0% 0 0% 0 0% 0 0% 0%
20201209 25.74 27.53 24.6 25.96 1.01% 9884.62% 0% 14311200 3.7251 87.92 0.26 0% 0 0% 0 0% 0 0% 0%
20201208 27.5 28.3 25.51 25.7 -4.67% 9418.52% 0% 16471093 4.3979 92.81 0.27 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