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. 正帆科技688596
    4. 返回上一页 刷新
股票代码（例：sh688596）       537条   (进入正帆科技股票专站) 正帆科技股票成本分析
相关股票: 汇川技术  中国中车  三一重工  恒立液压  徐工机械  中联重科  时代电气  中国通号  中控技术  中集集团  华工科技  杰瑞股份  杭氧股份  豪迈科技  浙江鼎力  大族激光  精测电子  郑煤机  巨星科技  天地科技  铁建重工  科达制造  杭叉集团  国机重装  固高科技  中国一重  怡合达  绿的谐波  埃斯顿  机器人  美畅股份  振华重工  美亚光电  中铁工业  铂力特  博实股份  中信重工  中国铁物  大族数控  海天精工  安徽合力  上海机电  利欧股份  
相关股吧: 300124股吧 601766股吧 600031股吧 601100股吧 000425股吧 000157股吧 688187股吧 688009股吧 688777股吧 000039股吧 000988股吧 002353股吧 002430股吧 002595股吧 603338股吧 002008股吧 300567股吧 601717股吧 002444股吧 600582股吧 688425股吧 600499股吧 603298股吧 601399股吧 301510股吧 601106股吧 301029股吧 688017股吧 002747股吧 300024股吧 300861股吧 600320股吧 002690股吧 600528股吧 688333股吧 002698股吧 601608股吧 000927股吧 301200股吧 601882股吧 600761股吧 600835股吧 002131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 36.58 38.09 36.11 37.3 2.59% 9981.08% 0% 4253288 1.5864 124.71 0.37 0% 0 0% 0 0% 0 0% 0%
20230927 35.04 36.97 35.04 36.36 2.6% 9999.99% 0% 3601559 1.3112 109.52 0.36 0% 0 0% 0 0% 0 0% 0%
20230926 35.42 35.82 35.22 35.44 0% 9999.99% 0% 2036565 0.7224 63.36 0.35 0% 0 0% 0 0% 0 0% 0%
20230925 33.95 36.07 33.57 35.44 4.08% 9999.99% 0% 5636798 1.9765 170.48 0.35 0% 0 0% 0 0% 0 0% 0%
20230922 34.06 34.15 33.28 34.05 1.49% 9914.71% 0% 2877940 0.9718 86.68 0.34 0% 0 0% 0 0% 0 0% 0%
20230921 34.44 34.58 33.3 33.55 -2.58% 9767.65% 0% 3755459 1.2666 110.01 0.34 0% 0 0% 0 0% 0 0% 0%
20230920 34.94 35.22 34.13 34.44 -1.71% 9740% 0% 3483018 1.2021 104.6 0.35 0% 0 0% 0 0% 0 0% 0%
20230919 35.95 35.95 34.91 35.04 -2.2% 9911.43% 0% 2806037 0.9917 79.91 0.35 0% 0 0% 0 0% 0 0% 0%
20230918 36.04 36.3 35.4 35.83 -1.48% 9852.78% 0% 2916950 1.043 81.47 0.36 0% 0 0% 0 0% 0 0% 0%
20230915 35.8 37.19 35.62 36.37 1.48% 9999.99% 0% 3022979 1.0997 82.21 0.36 0% 0 0% 0 0% 0 0% 0%
20230914 36.32 36.41 35.48 35.84 -1.51% 9855.56% 0% 2351337 0.8402 60.84 0.36 0% 0 0% 0 0% 0 0% 0%
20230913 36.36 37.2 35.93 36.39 -0.74% 9999.99% 0% 1974015 0.7181 49.93 0.36 0% 0 0% 0 0% 0 0% 0%
20230912 36.6 37.08 36.37 36.66 0.03% 9808.11% 0% 2397340 0.88 54.4 0.37 0% 0 0% 0 0% 0 0% 0%
20230911 36.9 37.56 36.31 36.65 -0.3% 9805.41% 0% 4204267 1.5496 91.61 0.37 0% 0 0% 0 0% 0 0% 0%
20230908 36.61 37.3 36.11 36.76 0.19% 9835.14% 0% 3387156 1.2406 72.47 0.37 0% 0 0% 0 0% 0 0% 0%
20230907 37.95 38.03 36.51 36.69 -4.25% 9816.22% 0% 3183612 1.1788 66.1 0.37 0% 0 0% 0 0% 0 0% 0%
20230906 36.4 39.06 36.32 38.32 4.81% 9984.21% 0% 5282306 2.0012 115.34 0.38 0% 0 0% 0 0% 0 0% 0%
20230905 36.8 37.42 36.25 36.56 0.55% 9781.08% 0% 3337673 1.2319 75.22 0.37 0% 0 0% 0 0% 0 0% 0%
20230904 37.33 37.33 35.81 36.36 -1.52% 9999.99% 0% 4421821 1.6036 97.84 0.36 0% 0 0% 0 0% 0 0% 0%
20230901 37.31 38.58 36.71 36.92 -1.05% 9878.38% 0% 4101484 1.5341 98.24 0.37 0% 0 0% 0 0% 0 0% 0%
20230831 36.97 38.15 36.9 37.31 -0.21% 9718.42% 0% 3639371 1.3679 90.94 0.38 0% 0 0% 0 0% 0 0% 0%
20230830 37.06 38.27 36.39 37.39 2.92% 9999.99% 0% 6619176 2.4814 166.51 0.37 0% 0 0% 0 0% 0 0% 0%
20230829 33.4 36.7 33.4 36.33 6.85% 9999.99% 0% 4528919 1.6067 122.45 0.35 0% 0 0% 0 0% 0 0% 0%
20230828 34.97 35.3 33.17 34 3.06% 9900% 0% 5229271 1.7922 139.17 0.34 0% 0 0% 0 0% 0 0% 0%
20230825 33.65 34.5 32.8 32.99 1.29% 9602.94% 0% 5878442 1.9796 163.53 0.34 0% 0 0% 0 0% 0 0% 0%
20230824 31.6 33.09 31.35 32.57 3% 9999.99% 0% 2340433 0.7577 71.96 0.32 0% 0 0% 0 0% 0 0% 0%
20230823 32.72 33.13 31.5 31.62 -3.15% 9781.25% 0% 3605490 1.157 109.16 0.32 0% 0 0% 0 0% 0 0% 0%
20230822 32.31 33.18 31.61 32.65 3.42% 9999.99% 0% 4270872 1.3862 132.85 0.32 0% 0 0% 0 0% 0 0% 0%
20230821 31.3 32.33 31.25 31.57 1.02% 9765.63% 0% 2689803 0.8553 91.38 0.32 0% 0 0% 0 0% 0 0% 0%
20230818 31.8 32.3 31.15 31.25 0.16% 9665.63% 0% 3065854 0.9744 110.62 0.32 0% 0 0% 0 0% 0 0% 0%
20230817 29.98 31.9 29.68 31.2 4.56% 9964.52% 0% 4045555 1.254 153.09 0.31 0% 0 0% 0 0% 0 0% 0%
20230816 30.7 31.36 29.74 29.84 -2.83% 9846.67% 0% 3160106 0.9564 125.51 0.3 0% 0 0% 0 0% 0 0% 0%
20230815 32.5 32.75 30.2 30.71 -4.48% 9806.45% 0% 4539740 1.4042 189.07 0.31 0% 0 0% 0 0% 0 0% 0%
20230814 32.9 32.93 32 32.15 -2.55% 9946.88% 0% 2279723 0.7351 105.57 0.32 0% 0 0% 0 0% 0 0% 0%
20230811 33.75 33.78 32.85 32.99 -1.52% 9896.97% 0% 1279708 0.4245 57.14 0.33 0% 0 0% 0 0% 0 0% 0%
20230810 33.29 33.86 32.91 33.5 0.66% 9999.99% 0% 2448573 0.8148 110.53 0.33 0% 0 0% 0 0% 0 0% 0%
20230809 34.25 34.34 33.01 33.28 -3.09% 9984.85% 0% 2930463 0.978 134.87 0.33 0% 0 0% 0 0% 0 0% 0%
20230808 34.38 35.1 34.3 34.34 -0.32% 9711.43% 0% 835151 0.2891 40.17 0.35 0% 0 0% 0 0% 0 0% 0%
20230807 34.9 34.98 34.33 34.45 -1.4% 9742.86% 0% 754893 0.2611 32.39 0.35 0% 0 0% 0 0% 0 0% 0%
20230804 34.65 35.07 34.15 34.94 0.84% 9882.86% 0% 1001016 0.3472 42.22 0.35 0% 0 0% 0 0% 0 0% 0%
20230803 34.2 35.05 33.92 34.65 1.11% 9800% 0% 1876252 0.6493 75.79 0.35 0% 0 0% 0 0% 0 0% 0%
20230802 33.66 35 33.64 34.27 1.66% 9979.41% 0% 2426416 0.8364 101.21 0.34 0% 0 0% 0 0% 0 0% 0%
20230801 34.9 35 33.71 33.71 -3.6% 9814.71% 0% 2731623 0.9309 113.36 0.34 0% 0 0% 0 0% 0 0% 0%
20230731 34.42 35.37 33.97 34.97 1.6% 9891.43% 0% 3527795 1.2235 151.2 0.35 0% 0 0% 0 0% 0 0% 0%
20230728 34.8 35.14 34.2 34.42 -1.66% 9734.29% 0% 2423855 0.8378 111.62 0.35 0% 0 0% 0 0% 0 0% 0%
20230727 35.58 36.34 34.88 35 -1.63% 9900% 0% 1909679 0.6754 90.72 0.35 0% 0 0% 0 0% 0 0% 0%
20230726 35.94 36.28 35.5 35.58 -1.19% 9783.33% 0% 1209920 0.4333 56.94 0.36 0% 0 0% 0 0% 0 0% 0%
20230725 36.47 36.75 34.82 36.01 -0.72% 9902.78% 0% 3311731 1.1854 135.03 0.36 0% 0 0% 0 0% 0 0% 0%
20230724 36.17 36.62 35.88 36.27 0% 9975% 0% 1269603 0.4595 53.88 0.36 0% 0 0% 0 0% 0 0% 0%
20230721 37.39 37.39 36 36.27 -2.45% 9975% 0% 1959230 0.7148 80.33 0.36 0% 0 0% 0 0% 0 0% 0%
20230720 37.7 37.99 37.11 37.18 -0.27% 9684.21% 0% 997264 0.3746 41.73 0.38 0% 0 0% 0 0% 0 0% 0%
20230719 38.3 38.57 37.01 37.28 -3.14% 9975.68% 0% 2123585 0.7942 82.65 0.37 0% 0 0% 0 0% 0 0% 0%
20230718 38.7 40.12 38.08 38.49 -0.54% 9769.23% 0% 2103463 0.8188 73.41 0.39 0% 0 0% 0 0% 0 0% 0%
20230717 38.22 39.5 38.22 38.7 1.42% 9823.08% 0% 1680313 0.6554 54.64 0.39 0% 0 0% 0 0% 0 0% 0%
20230714 39.36 39.79 37.94 38.16 -3.02% 9684.62% 0% 2023907 0.7809 59.05 0.39 0% 0 0% 0 0% 0 0% 0%
20230713 38.78 39.76 37.92 39.35 1.76% 9989.74% 0% 2010670 0.7857 54.7 0.39 0% 0 0% 0 0% 0 0% 0%
20230712 39.09 39.22 37.4 38.67 -2.08% 9999.99% 0% 4007133 1.5323 108.75 0.38 0% 0 0% 0 0% 0 0% 0%
20230711 39.88 40.14 38.88 39.49 -0.08% 9999.99% 0% 2152446 0.8477 54.81 0.39 0% 0 0% 0 0% 0 0% 0%
20230710 40.44 40.99 38.9 39.52 -1.72% 9999.99% 0% 1888540 0.7449 49.02 0.39 0% 0 0% 0 0% 0 0% 0%
20230707 41.07 41.62 40.2 40.21 -2.17% 9707.32% 0% 1841378 0.7538 47.68 0.41 0% 0 0% 0 0% 0 0% 0%
20230706 40.5 42.2 40.5 41.1 0.59% 9924.39% 0% 2344403 0.9665 56.85 0.41 0% 0 0% 0 0% 0 0% 0%
20230705 43 43.02 40.52 40.86 -5.92% 9628.57% 0% 5315566 2.2196 127.53 0.42 0% 0 0% 0 0% 0 0% 0%
20230704 42.58 43.87 41.33 43.43 2% 9999.99% 0% 3866621 1.651 99.49 0.43 0% 0 0% 0 0% 0 0% 0%
20230703 42.91 44.18 41.6 42.58 -1.66% 9802.33% 0% 4415771 1.8922 118.09 0.43 0% 0 0% 0 0% 0 0% 0%
20230630 41.5 43.4 40.8 43.3 4.14% 9969.77% 0% 4572156 1.9507 117.93 0.43 0% 0 0% 0 0% 0 0% 0%
20230629 41.55 42.99 41 41.58 0.07% 9800% 0% 3007534 1.2636 77.27 0.42 0% 0 0% 0 0% 0 0% 0%
20230628 39.11 42.5 38.66 41.55 5.97% 9999.99% 0% 5453000 2.2398 123.21 0.41 0% 0 0% 0 0% 0 0% 0%
20230627 39.67 40.95 38.8 39.21 -0.91% 9702.5% 0% 3129954 1.2406 65.57 0.4 0% 0 0% 0 0% 0 0% 0%
20230626 40.31 41 38.55 39.57 -2.1% 9792.5% 0% 3406584 1.354 71.72 0.4 0% 0 0% 0 0% 0 0% 0%
20230621 42.39 42.88 40.2 40.42 -4.69% 9758.54% 0% 3357669 1.3772 75.58 0.41 0% 0 0% 0 0% 0 0% 0%
20230620 41.35 42.78 40.52 42.41 3.54% 9997.62% 0% 4640606 1.9406 109.26 0.42 0% 0 0% 0 0% 0 0% 0%
20230619 41.8 42.4 40.8 40.96 -1.66% 9652.38% 0% 2275764 0.945 55.73 0.42 0% 0 0% 0 0% 0 0% 0%
20230616 41.27 42.07 40.5 41.65 0.82% 9999.99% 0% 2669098 1.1015 61.03 0.41 0% 0 0% 0 0% 0 0% 0%
20230615 42.3 42.5 41 41.31 -2.34% 9735.71% 0% 5690025 2.3691 125.68 0.42 0% 0 0% 0 0% 0 0% 0%
20230614 42.44 42.6 41 42.3 0.36% 9971.43% 0% 4089712 1.7159 89.15 0.42 0% 0 0% 0 0% 0 0% 0%
20230613 39.12 42.86 39.12 42.15 6.76% 9935.71% 0% 7362252 3.0582 163.64 0.42 0% 0 0% 0 0% 0 0% 0%
20230612 37.57 40.44 37.5 39.48 6.13% 9770% 0% 7487638 2.9607 170.79 0.4 0% 0 0% 0 0% 0 0% 0%
20230609 36.75 37.43 35.81 37.2 0.54% 9954.05% 0% 3034810 1.1116 71.91 0.37 0% 0 0% 0 0% 0 0% 0%
20230608 37.8 38 36.75 37 -2.61% 9900% 0% 1805633 0.6721 44.45 0.37 0% 0 0% 0 0% 0 0% 0%
20230607 37.98 38.59 37.09 37.99 -0.03% 9897.37% 0% 2447842 0.9248 58.87 0.38 0% 0 0% 0 0% 0 0% 0%
20230606 37.71 38.87 37.33 38 -0.55% 9900% 0% 2881774 1.099 67.58 0.38 0% 0 0% 0 0% 0 0% 0%
20230605 36.6 40.18 36.6 38.21 3.69% 9697.44% 0% 5126340 1.9983 123.22 0.39 0% 0 0% 0 0% 0 0% 0%
20230602 36 37.58 35.84 36.85 2.9% 9859.46% 0% 4848565 1.7812 114.89 0.37 0% 0 0% 0 0% 0 0% 0%
20230601 37.95 38.38 35.66 35.81 -5.59% 9847.22% 0% 7514144 2.7328 202.11 0.36 0% 0 0% 0 0% 0 0% 0%
20230531 37.98 38.65 37.4 37.93 -0.18% 9881.58% 0% 2957834 1.124 97.09 0.38 0% 0 0% 0 0% 0 0% 0%
20230530 39 39.3 37.68 38 -3.5% 9900% 0% 4398068 1.6845 142.81 0.38 0% 0 0% 0 0% 0 0% 0%
20230529 39.17 39.71 38 39.38 1.21% 9997.44% 0% 2608252 1.0198 92.22 0.39 0% 0 0% 0 0% 0 0% 0%
20230526 38.35 39.09 37.56 38.91 2.66% 9876.92% 0% 1876301 0.7227 66.41 0.39 0% 0 0% 0 0% 0 0% 0%
20230525 37.99 38.34 37.38 37.9 -0.05% 9873.68% 0% 3127298 1.1836 104.38 0.38 0% 0 0% 0 0% 0 0% 0%
20230524 38.93 39.23 37.5 37.92 -0.84% 9878.95% 0% 3659891 1.4011 112.45 0.38 0% 0 0% 0 0% 0 0% 0%
20230523 39.26 39.26 37.8 38.24 -1.65% 9963.16% 0% 2361617 0.906 67.35 0.38 0% 0 0% 0 0% 0 0% 0%
20230522 41 41 38.79 38.88 -3.52% 9869.23% 0% 2354448 0.9291 60.06 0.39 0% 0 0% 0 0% 0 0% 0%
20230519 39.5 41.4 38.8 40.3 1.41% 9975% 0% 3961096 1.591 91.26 0.4 0% 0 0% 0 0% 0 0% 0%
20230518 39.65 40.82 39.29 39.74 -0.03% 9835% 0% 1915217 0.7659 43.13 0.4 0% 0 0% 0 0% 0 0% 0%
20230517 39.34 40.25 39.1 39.75 0.51% 9837.5% 0% 1938500 0.7678 40.17 0.4 0% 0 0% 0 0% 0 0% 0%
20230516 39.5 40.4 38.22 39.55 1.67% 9999.99% 0% 2439050 0.9631 43.34 0.39 0% 0 0% 0 0% 0 0% 0%
20230515 37.3 39.49 36.98 38.9 4.15% 9874.36% 0% 2276585 0.8803 32.88 0.39 0% 0 0% 0 0% 0 0% 0%
20230510 38.35 38.58 37.23 38.2 -0.65% 9952.63% 0% 3255893 1.2308 42.02 0.38 0% 0 0% 0 0% 0 0% 0%
20230509 40.61 41.38 38.42 38.45 -6.67% 9758.97% 0% 5881414 2.3093 71.78 0.39 0% 0 0% 0 0% 0 0% 0%
20230508 39.85 41.37 39.31 41.2 4.15% 9999.99% 0% 5932636 2.3858 70.87 0.4 0% 0 0% 0 0% 0 0% 0%
20230505 39.83 40.2 38.66 39.56 -0.35% 9999.99% 0% 7424379 2.9212 81.7 0.39 0% 0 0% 0 0% 0 0% 0%
20230504 39.5 42.6 39.5 39.7 -5.3% 9825% 0% 7011725 2.8358 78.93 0.4 0% 0 0% 0 0% 0 0% 0%
20230428 41.67 43.89 41.34 41.92 0.96% 9648.84% 0% 4550555 1.9372 50.81 0.43 0% 0 0% 0 0% 0 0% 0%
20230427 42.41 44.35 41.43 41.52 -1.61% 9555.81% 0% 4880169 2.0805 48.78 0.43 0% 0 0% 0 0% 0 0% 0%
20230426 42.64 45.1 41.6 42.2 -0.17% 9713.95% 0% 8874300 3.8086 86.58 0.43 0% 0 0% 0 0% 0 0% 0%
20230425 42.5 45.47 41.96 42.27 -6.94% 9506.82% 0% 12497930 5.4516 126.18 0.44 0% 0 0% 0 0% 0 0% 0%
20230424 44.35 46.18 43.12 45.42 0.96% 9999.99% 0% 9125187 4.056 97.96 0.44 0% 0 0% 0 0% 0 0% 0%
20230421 47.31 48.4 44.95 44.99 -5.56% 9680.43% 0% 7006263 3.24 78.5 0.46 0% 0 0% 0 0% 0 0% 0%
20230420 45.76 48.64 45.6 47.64 2.43% 9999.99% 0% 7892626 3.7421 87.79 0.47 0% 0 0% 0 0% 0 0% 0%
20230419 45 47.47 44.79 46.51 4.28% 9999.99% 0% 9587560 4.4306 100.89 0.46 0% 0 0% 0 0% 0 0% 0%
20230418 44.95 45.98 43.5 44.6 -2.36% 9999.99% 0% 6822921 3.0238 69.33 0.44 0% 0 0% 0 0% 0 0% 0%
20230417 47.1 49.16 44.98 45.68 -2.66% 9619.15% 0% 10685247 4.9899 110.45 0.47 0% 0 0% 0 0% 0 0% 0%
20230414 42.12 47.22 42.12 46.93 12.95% 9999.99% 0% 14192201 6.3754 152.5 0.45 0% 0 0% 0 0% 0 0% 0%
20230413 41.5 43.01 41.45 41.55 0.12% 9792.86% 0% 7962455 3.352 91.14 0.42 0% 0 0% 0 0% 0 0% 0%
20230412 41.08 42.55 40.34 41.5 1.22% 9999.99% 0% 7172551 2.9733 80.07 0.41 0% 0 0% 0 0% 0 0% 0%
20230411 41.8 43.2 40.02 41 -3.26% 9900% 0% 8653215 3.5763 100.79 0.41 0% 0 0% 0 0% 0 0% 0%
20230410 43.53 43.88 41.13 42.38 -3.68% 9990.48% 0% 9049339 3.8431 114.82 0.42 0% 0 0% 0 0% 0 0% 0%
20230407 40.87 44.32 40.23 44 6.23% 9999.99% 0% 10532908 4.5199 144.16 0.43 0% 0 0% 0 0% 0 0% 0%
20230406 40.17 42.77 39.3 41.42 3.06% 9999.99% 0% 11613405 4.7913 163.01 0.41 0% 0 0% 0 0% 0 0% 0%
20230404 39.9 41.5 38.7 40.19 0.73% 9947.5% 0% 9544770 3.8642 143.99 0.4 0% 0 0% 0 0% 0 0% 0%
20230403 35.37 40.38 35.37 39.9 13.61% 9999.99% 0% 11806951 4.5375 187.58 0.38 0% 0 0% 0 0% 0 0% 0%
20230331 35.49 35.55 34.62 35.12 -0.51% 9934.29% 0% 4521249 1.5835 69.81 0.35 0% 0 0% 0 0% 0 0% 0%
20230330 36.31 36.31 34.88 35.3 -2.3% 9705.56% 0% 3733342 1.3266 57.68 0.36 0% 0 0% 0 0% 0 0% 0%
20230329 33.2 37.16 33.15 36.13 9.52% 9936.11% 0% 10434903 3.7214 161.12 0.36 0% 0 0% 0 0% 0 0% 0%
20230328 34.3 34.85 32.83 32.99 -3.48% 9602.94% 0% 4169669 1.3969 63.56 0.34 0% 0 0% 0 0% 0 0% 0%
20230327 34.45 35.46 33.9 34.18 -1.5% 9665.71% 0% 4805617 1.6614 70.84 0.35 0% 0 0% 0 0% 0 0% 0%
20230324 36.6 36.71 34.67 34.7 -5.55% 9814.29% 0% 5115032 1.8093 74.73 0.35 0% 0 0% 0 0% 0 0% 0%
20230323 37 37.29 36.01 36.74 -0.84% 9999.99% 0% 7307842 2.6634 107.38 0.36 0% 0 0% 0 0% 0 0% 0%
20230322 39 39 36.73 37.05 -5.24% 9650% 0% 6761014 2.5402 96.45 0.38 0% 0 0% 0 0% 0 0% 0%
20230321 39.7 39.8 38.35 39.1 -1.88% 9925.64% 0% 3921491 1.5204 59.76 0.39 0% 0 0% 0 0% 0 0% 0%
20230320 38.12 40.47 38.11 39.85 3.18% 9862.5% 0% 7756806 3.074 118.74 0.4 0% 0 0% 0 0% 0 0% 0%
20230317 38.16 39.26 37.42 38.62 2.44% 9999.99% 0% 5140794 1.9763 76.27 0.38 0% 0 0% 0 0% 0 0% 0%
20230316 38.5 39.36 37.5 37.7 -2.03% 9821.05% 0% 4019708 1.5427 61.5 0.38 0% 0 0% 0 0% 0 0% 0%
20230315 39.3 41.01 38.36 38.48 -2.21% 9766.67% 0% 6768043 2.6681 109.79 0.39 0% 0 0% 0 0% 0 0% 0%
20230314 37.34 39.53 36.9 39.35 5.5% 9999.99% 0% 7470195 2.8631 128.79 0.38 0% 0 0% 0 0% 0 0% 0%
20230313 38.3 38.79 37 37.3 -3.12% 9715.79% 0% 6531811 2.4522 121.57 0.38 0% 0 0% 0 0% 0 0% 0%
20230310 38.33 39.45 36.87 38.5 -0.77% 9999.99% 0% 8513437 3.2606 175.51 0.38 0% 0 0% 0 0% 0 0% 0%
20230309 36.58 39.57 36.58 38.8 5.78% 9848.72% 0% 9013795 3.4802 217.58 0.39 0% 0 0% 0 0% 0 0% 0%
20230308 36.21 37.29 35.31 36.68 2.03% 9813.51% 0% 4542844 1.665 123.16 0.37 0% 0 0% 0 0% 0 0% 0%
20230307 35.75 36.99 35.71 35.95 -0.11% 9886.11% 0% 5465346 1.9795 154.69 0.36 0% 0 0% 0 0% 0 0% 0%
20230306 33 36.48 32.7 35.99 7.98% 9999.99% 0% 9091844 3.1786 265.82 0.35 0% 0 0% 0 0% 0 0% 0%
20230303 33 33.6 32.2 33.33 2.43% 9999.99% 0% 3611957 1.1925 117.05 0.33 0% 0 0% 0 0% 0 0% 0%
20230302 33.21 33.84 32.38 32.54 -1.33% 9760.61% 0% 2371593 0.78 73.08 0.33 0% 0 0% 0 0% 0 0% 0%
20230301 33.16 33.38 32.71 32.98 -0.66% 9893.94% 0% 1874520 0.6183 51.02 0.33 0% 0 0% 0 0% 0 0% 0%
20230228 33.09 33.68 32.84 33.2 -0.45% 9960.61% 0% 2609271 0.8661 65.44 0.33 0% 0 0% 0 0% 0 0% 0%
20230227 33.73 34.45 33.25 33.35 -1.13% 9708.82% 0% 2599602 0.8766 62.55 0.34 0% 0 0% 0 0% 0 0% 0%
20230224 33.53 34.04 33.32 33.73 0.6% 9820.59% 0% 2062405 0.6936 48.68 0.34 0% 0 0% 0 0% 0 0% 0%
20230223 33.33 34.15 33.24 33.53 0.15% 9761.76% 0% 3078949 1.0386 70.1 0.34 0% 0 0% 0 0% 0 0% 0%
20230222 32.91 34.25 32.91 33.48 0.54% 9747.06% 0% 2815415 0.9462 60.91 0.34 0% 0 0% 0 0% 0 0% 0%
20230221 32.72 33.77 32.2 33.3 1.8% 9990.91% 0% 3443853 1.1355 72.69 0.33 0% 0 0% 0 0% 0 0% 0%
20230220 32.22 33.37 32.22 32.71 0.77% 9812.12% 0% 4305347 1.4112 88.38 0.33 0% 0 0% 0 0% 0 0% 0%
20230217 33.61 34.12 32.32 32.46 -3.45% 9736.36% 0% 5022160 1.6599 106.27 0.33 0% 0 0% 0 0% 0 0% 0%
20230216 35.39 35.81 33.37 33.62 -5.3% 9788.24% 0% 6255469 2.1581 140.17 0.34 0% 0 0% 0 0% 0 0% 0%
20230215 34.1 36.06 33.91 35.5 4.11% 9999.99% 0% 4915149 1.7211 111.79 0.35 0% 0 0% 0 0% 0 0% 0%
20230214 35.66 35.76 33.81 34.1 -1.64% 9929.41% 0% 4658470 1.6003 101.2 0.34 0% 0 0% 0 0% 0 0% 0%
20230213 34.73 35.45 34.35 34.67 -0.37% 9805.71% 0% 3089272 1.075 60.11 0.35 0% 0 0% 0 0% 0 0% 0%
20230210 35.98 36.6 34.77 34.8 -3.65% 9842.86% 0% 3438271 1.2183 60.86 0.35 0% 0 0% 0 0% 0 0% 0%
20230209 34.65 36.55 33.91 36.12 4.6% 9999.99% 0% 4697294 1.6665 84.26 0.35 0% 0 0% 0 0% 0 0% 0%
20230208 35.81 35.81 34.45 34.53 -1.9% 9765.71% 0% 2879727 1.0024 51.53 0.35 0% 0 0% 0 0% 0 0% 0%
20230207 36 36.8 34.95 35.2 -3.06% 9677.78% 0% 4154924 1.4831 73.04 0.36 0% 0 0% 0 0% 0 0% 0%
20230206 35.86 36.83 35.86 36.31 0.78% 9986.11% 0% 2889067 1.0529 51.73 0.36 0% 0 0% 0 0% 0 0% 0%
20230203 36.56 36.87 35.71 36.03 -1.21% 9908.33% 0% 3936340 1.4219 69.21 0.36 0% 0 0% 0 0% 0 0% 0%
20230202 35.53 37.77 35.53 36.47 2.42% 9756.76% 0% 5854486 2.1433 104.81 0.37 0% 0 0% 0 0% 0 0% 0%
20230201 33.88 36 33.88 35.61 4.89% 9999.99% 0% 6064006 2.141 111.5 0.35 0% 0 0% 0 0% 0 0% 0%
20230131 35.45 35.93 33.79 33.95 -5.14% 9885.29% 0% 10593086 3.6465 194.42 0.34 0% 0 0% 0 0% 0 0% 0%
20230130 37.9 37.9 35.17 35.79 -4.69% 9841.67% 0% 8929905 3.1994 184.5 0.36 0% 0 0% 0 0% 0 0% 0%
20230120 37.72 38.35 37.4 37.55 -0.45% 9781.58% 0% 2691978 1.0181 64.97 0.38 0% 0 0% 0 0% 0 0% 0%
20230119 36.81 38 36.62 37.72 2.47% 9999.99% 0% 3692099 1.3806 90.64 0.37 0% 0 0% 0 0% 0 0% 0%
20230118 38.35 38.36 36.6 36.81 -4.14% 9848.65% 0% 4972735 1.8471 113.43 0.37 0% 0 0% 0 0% 0 0% 0%
20230117 37.74 38.98 37.23 38.4 2.84% 9999.99% 0% 3781098 1.4388 89.77 0.38 0% 0 0% 0 0% 0 0% 0%
20230116 36.95 37.98 36.7 37.34 0.59% 9991.89% 0% 3252170 1.2119 72.4 0.37 0% 0 0% 0 0% 0 0% 0%
20230113 39 39 36.95 37.12 -3.16% 9668.42% 0% 3659260 1.3784 84.96 0.38 0% 0 0% 0 0% 0 0% 0%
20230112 38.26 38.89 37.58 38.33 -0.34% 9986.84% 0% 2500841 0.9535 61.09 0.38 0% 0 0% 0 0% 0 0% 0%
20230111 38.25 39.85 37.77 38.46 -0.67% 9761.54% 0% 4070498 1.5698 99.27 0.39 0% 0 0% 0 0% 0 0% 0%
20230110 36.93 38.95 36.6 38.72 4.93% 9999.99% 0% 5658194 2.1608 142.28 0.38 0% 0 0% 0 0% 0 0% 0%
20230109 36.06 37.58 35.5 36.9 3.07% 9872.97% 0% 4129075 1.5277 111.55 0.37 0% 0 0% 0 0% 0 0% 0%
20230106 36.51 37.36 35.61 35.8 -1.76% 9844.44% 0% 4126214 1.5013 115.94 0.36 0% 0 0% 0 0% 0 0% 0%
20230105 35.79 36.82 35.3 36.44 2.24% 9999.99% 0% 4088334 1.4845 121.69 0.36 0% 0 0% 0 0% 0 0% 0%
20230104 37.18 37.6 34.77 35.64 -2.73% 9800% 0% 4258539 1.5356 132.19 0.36 0% 0 0% 0 0% 0 0% 0%
20230103 33.97 37.48 33.96 36.64 7.92% 9999.99% 0% 6244435 2.2453 205.96 0.36 0% 0 0% 0 0% 0 0% 0%
20221230 33.81 34.4 33.35 33.95 -0.06% 9885.29% 0% 2137572 0.7256 76.7 0.34 0% 0 0% 0 0% 0 0% 0%
20221229 33.53 34.28 33.11 33.97 1.37% 9891.18% 0% 2167302 0.7357 66.28 0.34 0% 0 0% 0 0% 0 0% 0%
20221228 33.61 34.45 33.11 33.51 -1.06% 9755.88% 0% 3331344 1.1255 97.14 0.34 0% 0 0% 0 0% 0 0% 0%
20221227 33.33 34.38 32.6 33.87 1.62% 9999.99% 0% 3121046 1.0424 83.21 0.33 0% 0 0% 0 0% 0 0% 0%
20221226 32.71 33.78 32 33.33 3.51% 9999.99% 0% 2006714 0.6685 51.15 0.33 0% 0 0% 0 0% 0 0% 0%
20221223 33.15 33.26 31.5 32.2 -1.89% 9962.5% 0% 2543273 0.82 58.33 0.32 0% 0 0% 0 0% 0 0% 0%
20221222 33.71 34.67 32.6 32.82 -3.64% 9845.45% 0% 2373029 0.7935 50.52 0.33 0% 0 0% 0 0% 0 0% 0%
20221221 35.35 35.35 33.55 34.06 -2.52% 9917.65% 0% 2711761 0.9236 56.32 0.34 0% 0 0% 0 0% 0 0% 0%
20221220 35.13 36.1 34.44 34.94 0.26% 9882.86% 0% 2576792 0.9087 50.98 0.35 0% 0 0% 0 0% 0 0% 0%
20221219 34.16 35.14 33.63 34.85 1.9% 9857.14% 0% 4410697 1.5279 79.78 0.35 0% 0 0% 0 0% 0 0% 0%
20221216 35.32 35.78 33.88 34.2 -4.44% 9958.82% 0% 4781009 1.6436 78.73 0.34 0% 0 0% 0 0% 0 0% 0%
20221215 35.15 36.9 34.91 35.79 1.42% 9841.67% 0% 3335887 1.1999 58.48 0.36 0% 0 0% 0 0% 0 0% 0%
20221214 37.88 37.88 35 35.29 -1.78% 9702.78% 0% 5643073 2.0442 98.3 0.36 0% 0 0% 0 0% 0 0% 0%
20221213 36.56 37.11 35.21 35.93 -1.72% 9880.56% 0% 4421675 1.593 74.66 0.36 0% 0 0% 0 0% 0 0% 0%
20221212 35.81 37.69 34.93 36.56 2.09% 9781.08% 0% 4371279 1.5981 75.52 0.37 0% 0 0% 0 0% 0 0% 0%
20221209 34.92 37.88 34.92 35.81 2.11% 9578.38% 0% 6632625 2.4259 115.72 0.37 0% 0 0% 0 0% 0 0% 0%
20221208 35.38 36.7 34.89 35.07 -2.31% 9641.67% 0% 4001019 1.4295 72.24 0.36 0% 0 0% 0 0% 0 0% 0%
20221207 35.11 36 34.34 35.9 0.31% 9999.99% 0% 6652114 2.3374 118.99 0.35 0% 0 0% 0 0% 0 0% 0%
20221206 34.86 36.5 34.39 35.79 2.84% 9841.67% 0% 6162261 2.198 114.52 0.36 0% 0 0% 0 0% 0 0% 0%
20221205 36.7 36.79 34.07 34.8 -3.89% 9842.86% 0% 9240866 3.2232 174.15 0.35 0% 0 0% 0 0% 0 0% 0%
20221202 36.27 37.8 36.04 36.21 -0.3% 9686.49% 0% 3497410 1.2833 76.18 0.37 0% 0 0% 0 0% 0 0% 0%
20221201 37.6 38.33 35.96 36.32 -1.36% 9716.22% 0% 6075479 2.2486 127.39 0.37 0% 0 0% 0 0% 0 0% 0%
20221130 36.99 37.37 35.8 36.82 -0.75% 9999.99% 0% 4810013 1.7548 99.69 0.36 0% 0 0% 0 0% 0 0% 0%
20221129 38.53 38.86 36.98 37.1 -3.61% 9663.16% 0% 3763228 1.4164 73.69 0.38 0% 0 0% 0 0% 0 0% 0%
20221128 37.45 39.87 37.18 38.49 -1.28% 9999.99% 0% 4010717 1.5397 75.34 0.38 0% 0 0% 0 0% 0 0% 0%
20221125 40.22 41.2 38.95 38.99 -2.5% 9647.5% 0% 2997097 1.191 57.56 0.4 0% 0 0% 0 0% 0 0% 0%
20221124 40.97 40.99 39.71 39.99 -1.26% 9897.5% 0% 2981585 1.2045 52.4 0.4 0% 0 0% 0 0% 0 0% 0%
20221123 40.44 41.2 38.61 40.5 -1.41% 9999.99% 0% 4557943 1.815 70.68 0.4 0% 0 0% 0 0% 0 0% 0%
20221122 41.2 42.19 39.4 41.08 0.29% 9919.51% 0% 3457407 1.4148 55.72 0.41 0% 0 0% 0 0% 0 0% 0%
20221121 40.8 41.46 39.8 40.96 -0.49% 9890.24% 0% 3778989 1.5384 55.92 0.41 0% 0 0% 0 0% 0 0% 0%
20221118 40.98 42.88 40.2 41.16 -0.8% 9939.02% 0% 4913689 2.029 65.43 0.41 0% 0 0% 0 0% 0 0% 0%
20221117 39.6 41.8 38.09 41.49 3.47% 9999.99% 0% 5389078 2.162 67.07 0.4 0% 0 0% 0 0% 0 0% 0%
20221116 43 43.1 39.5 40.1 -6.31% 9680.49% 0% 8030103 3.2576 99.08 0.41 0% 0 0% 0 0% 0 0% 0%
20221115 40.98 43.93 40 42.8 5.89% 9853.49% 0% 5751994 2.4594 74.11 0.43 0% 0 0% 0 0% 0 0% 0%
20221114 40.74 41.6 39.3 40.42 -2.53% 9999.99% 0% 4341341 1.7465 51.15 0.4 0% 0 0% 0 0% 0 0% 0%
20221111 40.9 43.17 40.39 41.47 6.33% 9773.81% 0% 8423869 3.5289 99.89 0.42 0% 0 0% 0 0% 0 0% 0%
20221110 42.28 42.68 38.74 39 -7.14% 9650% 0% 10084163 4.0079 114.52 0.4 0% 0 0% 0 0% 0 0% 0%
20221109 42.57 43.95 41.55 42 -0.94% 9667.44% 0% 3878739 1.6534 49.78 0.43 0% 0 0% 0 0% 0 0% 0%
20221108 40.79 43.6 40.17 42.4 2.89% 9995.24% 0% 8692151 3.6633 105.23 0.42 0% 0 0% 0 0% 0 0% 0%
20221107 48 48.38 40.83 41.21 -13.3% 9483.72% 0% 11664485 5.0571 147 0.43 0% 0 0% 0 0% 0 0% 0%
20221104 47.8 48.8 46.1 47.53 -1.43% 9802.08% 0% 6819329 3.2452 100.49 0.48 0% 0 0% 0 0% 0 0% 0%
20221103 43.91 48.25 43.27 48.22 9.07% 9999.99% 0% 6258099 2.8847 89.37 0.46 0% 0 0% 0 0% 0 0% 0%
20221102 42.83 46.19 42.3 44.21 1.63% 9724.44% 0% 8324022 3.7197 107.24 0.45 0% 0 0% 0 0% 0 0% 0%
20221101 40.83 43.93 39.56 43.5 6.1% 9999.99% 0% 8684862 3.6292 107.64 0.42 0% 0 0% 0 0% 0 0% 0%
20221031 41.1 43.38 40.51 41 -2.03% 9661.9% 0% 7197577 3.0056 94.14 0.42 0% 0 0% 0 0% 0 0% 0%
20221028 40 44.28 40 41.85 2.07% 9632.56% 0% 7596319 3.2351 100.06 0.43 0% 0 0% 0 0% 0 0% 0%
20221027 42.7 42.7 40.53 41 -3.55% 9900% 0% 5384742 2.226 68.32 0.41 0% 0 0% 0 0% 0 0% 0%
20221026 40.81 43.21 39.68 42.51 1.5% 9999.99% 0% 7728236 3.2283 96.85 0.42 0% 0 0% 0 0% 0 0% 0%
20221025 40.86 42.99 39.76 41.88 3.13% 9871.43% 0% 7792560 3.2731 98.28 0.42 0% 0 0% 0 0% 0 0% 0%
20221024 40.42 43 40 40.61 0.57% 9804.88% 0% 7199964 2.9771 87.9 0.41 0% 0 0% 0 0% 0 0% 0%
20221021 39.87 41.14 38 40.38 -0.98% 9995% 0% 8384342 3.3327 95.52 0.4 0% 0 0% 0 0% 0 0% 0%
20221020 35 41.1 34.83 40.78 16.51% 9999.99% 0% 13864303 5.3484 157.27 0.39 0% 0 0% 0 0% 0 0% 0%
20221019 32.91 36.37 32.91 35 5.2% 9900% 0% 7876911 2.791 88.66 0.35 0% 0 0% 0 0% 0 0% 0%
20221018 34 34.64 33.11 33.27 -3.98% 9685.29% 0% 5494791 1.8563 55.56 0.34 0% 0 0% 0 0% 0 0% 0%
20221017 31.37 34.73 31 34.65 7.41% 9999.99% 0% 10359290 3.4265 95.27 0.33 0% 0 0% 0 0% 0 0% 0%
20220720 18.45 19.24 18.44 19.02 3.37% 9910.53% 0% 2419187 0.4568 62.87 0.19 0% 0 0% 0 0% 0 0% 0%
20220719 17.94 18.58 17.69 18.4 2.79% 9999.99% 0% 2368568 0.4315 57.04 0.18 0% 0 0% 0 0% 0 0% 0%
20220718 17.86 18.13 17.33 17.9 1.76% 9844.44% 0% 2054501 0.365 45.05 0.18 0% 0 0% 0 0% 0 0% 0%
20220715 18.23 18.3 17.61 17.72 -2.05% 9744.44% 0% 1650277 0.2962 32.26 0.18 0% 0 0% 0 0% 0 0% 0%
20220714 17.18 18.18 17.13 18.09 4.93% 9950% 0% 2737198 0.4888 49.56 0.18 0% 0 0% 0 0% 0 0% 0%
20220713 17.29 17.66 17.06 17.24 -1.49% 9999.99% 0% 2340719 0.4038 37.17 0.17 0% 0 0% 0 0% 0 0% 0%
20220712 18.47 18.48 17.5 17.5 -3.85% 9622.22% 0% 2431333 0.4326 37.54 0.18 0% 0 0% 0 0% 0 0% 0%
20220711 18.68 18.8 18 18.2 -3.55% 9999.99% 0% 2535135 0.4624 40.04 0.18 0% 0 0% 0 0% 0 0% 0%
20220708 19.41 19.52 18.53 18.87 -1.62% 9831.58% 0% 2559026 0.4816 41.99 0.19 0% 0 0% 0 0% 0 0% 0%
20220707 17.99 19.48 17.99 19.18 5.56% 9994.74% 0% 4258574 0.8065 72.25 0.19 0% 0 0% 0 0% 0 0% 0%
20220706 17.94 18.84 17.63 18.17 1.91% 9994.44% 0% 3710724 0.6814 64.16 0.18 0% 0 0% 0 0% 0 0% 0%
20220705 18.1 18.58 17.54 17.83 -1.49% 9805.56% 0% 4584275 0.8273 82.07 0.18 0% 0 0% 0 0% 0 0% 0%
20220704 19.22 19.27 17.98 18.1 -5.68% 9955.56% 0% 7006754 1.2832 133.21 0.18 0% 0 0% 0 0% 0 0% 0%
20220701 19.8 20.3 19.1 19.19 -3.18% 9495% 0% 4139109 0.8164 93.51 0.2 0% 0 0% 0 0% 0 0% 0%
20220630 19.47 19.94 18.92 19.82 3.07% 9999.99% 0% 6221826 1.1979 150.13 0.19 0% 0 0% 0 0% 0 0% 0%
20220629 20.8 20.88 19.23 19.23 -5.92% 9515% 0% 3533320 0.7023 100.45 0.2 0% 0 0% 0 0% 0 0% 0%
20220628 19.96 20.59 19.79 20.44 2.56% 9999.99% 0% 3245253 0.6551 106.03 0.2 0% 0 0% 0 0% 0 0% 0%
20220627 19.42 20.15 19.3 19.93 1.68% 9865% 0% 2907463 0.576 100.03 0.2 0% 0 0% 0 0% 0 0% 0%
20220624 19.5 19.78 19.28 19.6 0.51% 9700% 0% 1753601 0.3424 62.94 0.2 0% 0 0% 0 0% 0 0% 0%
20220623 18.65 19.55 18.61 19.5 3.01% 9999.99% 0% 2342751 0.4488 80.71 0.19 0% 0 0% 0 0% 0 0% 0%
20220622 19.11 19.65 18.93 18.93 -1.76% 9863.16% 0% 1776847 0.3419 62.08 0.19 0% 0 0% 0 0% 0 0% 0%
20220621 19.93 20.04 19 19.27 -3.75% 9999.99% 0% 3102167 0.6041 104.66 0.19 0% 0 0% 0 0% 0 0% 0%
20220620 19.8 20.69 19.5 20.02 1.11% 9910% 0% 3031062 0.6111 102.24 0.2 0% 0 0% 0 0% 0 0% 0%
20220617 19.63 19.95 19.28 19.8 0.35% 9800% 0% 1548665 0.3053 45.8 0.2 0% 0 0% 0 0% 0 0% 0%
20220616 19.07 20.05 19 19.73 3.9% 9765% 0% 2915332 0.5739 81.86 0.2 0% 0 0% 0 0% 0 0% 0%
20220615 19.23 19.8 18.91 18.99 -0.89% 9894.74% 0% 2154793 0.4159 60.58 0.19 0% 0 0% 0 0% 0 0% 0%
20220614 19.1 19.4 18.33 19.16 -1.44% 9984.21% 0% 2060273 0.3889 56.65 0.19 0% 0 0% 0 0% 0 0% 0%
20220613 19.1 19.87 19.1 19.44 -0.92% 9999.99% 0% 1431330 0.2791 41.66 0.19 0% 0 0% 0 0% 0 0% 0%
20220610 18.66 19.66 18.66 19.62 3.26% 9999.99% 0% 2514454 0.4875 72.52 0.19 0% 0 0% 0 0% 0 0% 0%
20220609 19.46 19.58 18.85 19 -2.36% 9900% 0% 2067069 0.3951 61.5 0.19 0% 0 0% 0 0% 0 0% 0%
20220608 19.7 20.15 19 19.46 -2.7% 9999.99% 0% 2778179 0.5417 86.41 0.19 0% 0 0% 0 0% 0 0% 0%
20220607 20.26 20.77 19.72 20 -3.85% 9900% 0% 3872659 0.7771 126.34 0.2 0% 0 0% 0 0% 0 0% 0%
20220606 20.08 21.32 20.08 20.8 3.95% 9804.76% 0% 5559189 1.1604 208.16 0.21 0% 0 0% 0 0% 0 0% 0%
20220602 19.12 20.12 18.81 20.01 5.04% 9905% 0% 2899069 0.5724 123.19 0.2 0% 0 0% 0 0% 0 0% 0%
20220601 19.01 19.61 18.85 19.05 1.87% 9926.32% 0% 2374452 0.4554 106.23 0.19 0% 0 0% 0 0% 0 0% 0%
20220531 17.87 18.95 17.63 18.7 3.6% 9999.99% 0% 2371944 0.4337 105.56 0.18 0% 0 0% 0 0% 0 0% 0%
20220530 17.71 18.08 17.65 18.05 0.89% 9927.78% 0% 1555700 0.2782 68.82 0.18 0% 0 0% 0 0% 0 0% 0%
20220527 17.52 18.28 17.48 17.89 2.46% 9838.89% 0% 1868042 0.3356 75.07 0.18 0% 0 0% 0 0% 0 0% 0%
20220526 17.39 17.55 17 17.46 0.81% 9999.99% 0% 1372731 0.2377 50.52 0.17 0% 0 0% 0 0% 0 0% 0%
20220525 16.95 17.53 16.95 17.32 1.41% 9999.99% 0% 1697510 0.2928 58.92 0.17 0% 0 0% 0 0% 0 0% 0%
20220524 18.5 18.58 17 17.08 -6.56% 9388.89% 0% 2965734 0.5232 98 0.18 0% 0 0% 0 0% 0 0% 0%
20220523 17.77 18.48 17.6 18.28 2.87% 9999.99% 0% 1617184 0.2927 57.33 0.18 0% 0 0% 0 0% 0 0% 0%
20220520 17.93 17.98 17.44 17.77 -0.89% 9772.22% 0% 2211029 0.3902 76.91 0.18 0% 0 0% 0 0% 0 0% 0%
20220519 17.31 18.06 17.31 17.93 1.01% 9861.11% 0% 1561735 0.278 54.79 0.18 0% 0 0% 0 0% 0 0% 0%
20220518 17.35 18.07 17.28 17.75 2.13% 9761.11% 0% 1621510 0.2888 55.06 0.18 0% 0 0% 0 0% 0 0% 0%
20220517 17.41 17.5 17.05 17.38 -0.69% 9999.99% 0% 2175756 0.3762 68.27 0.17 0% 0 0% 0 0% 0 0% 0%
20220516 17.83 18.21 17.18 17.5 -4% 9622.22% 0% 3917407 0.6873 114.91 0.18 0% 0 0% 0 0% 0 0% 0%
20220513 17.7 18.28 17.52 18.23 4.05% 9999.99% 0% 3018742 0.5444 92.86 0.18 0% 0 0% 0 0% 0 0% 0%
20220512 17.16 17.79 16.92 17.52 1.68% 9999.99% 0% 2197312 0.3835 65.13 0.17 0% 0 0% 0 0% 0 0% 0%
20220511 16.98 17.75 16.58 17.23 2.68% 9999.99% 0% 3249498 0.5651 87.88 0.17 0% 0 0% 0 0% 0 0% 0%
20220510 16 17.05 15.85 16.78 3.26% 9770.59% 0% 1829339 0.3053 50.42 0.17 0% 0 0% 0 0% 0 0% 0%
20220509 16 16.42 15.89 16.25 1.44% 9999.99% 0% 1773989 0.2873 47.43 0.16 0% 0 0% 0 0% 0 0% 0%
20220506 15.6 16.4 15.4 16.02 0.75% 9912.5% 0% 2573307 0.4127 68.79 0.16 0% 0 0% 0 0% 0 0% 0%
20220505 15.8 16.22 15.54 15.9 2.05% 9837.5% 0% 3027005 0.4839 83.77 0.16 0% 0 0% 0 0% 0 0% 0%
20220429 15.15 15.89 14.95 15.58 4.56% 9637.5% 0% 3554769 0.5511 99.23 0.16 0% 0 0% 0 0% 0 0% 0%
20220428 14.7 15.8 14.5 14.9 5.67% 9833.33% 0% 5848793 0.8828 166.08 0.15 0% 0 0% 0 0% 0 0% 0%
20220427 13.25 14.14 12.98 14.1 3.6% 9971.43% 0% 4133326 0.5602 118.74 0.14 0% 0 0% 0 0% 0 0% 0%
20220426 13.66 13.84 13.2 13.61 -0.29% 9621.43% 0% 4372153 0.5932 135.5 0.14 0% 0 0% 0 0% 0 0% 0%
20220425 15.22 15.31 13.54 13.65 -12.61% 9650% 0% 7219714 1.0335 254.79 0.14 0% 0 0% 0 0% 0 0% 0%
20220422 15.6 15.94 15.38 15.62 -1.45% 9662.5% 0% 1788973 0.2794 75.96 0.16 0% 0 0% 0 0% 0 0% 0%
20220421 16.57 16.75 15.76 15.85 -4.35% 9806.25% 0% 1848327 0.2981 79.27 0.16 0% 0 0% 0 0% 0 0% 0%
20220420 16.8 16.9 16.3 16.57 -0.54% 9647.06% 0% 1314408 0.2177 56.65 0.17 0% 0 0% 0 0% 0 0% 0%
20220419 16.97 17.3 16.6 16.66 -2.74% 9700% 0% 1196973 0.2017 51.8 0.17 0% 0 0% 0 0% 0 0% 0%
20220418 16.6 17.25 16.38 17.13 2.76% 9976.47% 0% 1708058 0.2884 73.84 0.17 0% 0 0% 0 0% 0 0% 0%
20220415 17.23 17.38 16.67 16.67 -4.36% 9705.88% 0% 2141949 0.3611 91.35 0.17 0% 0 0% 0 0% 0 0% 0%
20220414 17.35 17.61 16.8 17.43 0.46% 9999.99% 0% 1615920 0.2793 65.33 0.17 0% 0 0% 0 0% 0 0% 0%
20220413 17.8 17.8 17.13 17.35 -2.36% 9999.99% 0% 1418748 0.2454 56.37 0.17 0% 0 0% 0 0% 0 0% 0%
20220412 17.58 17.79 17.21 17.77 -0.06% 9772.22% 0% 1589909 0.2785 62.36 0.18 0% 0 0% 0 0% 0 0% 0%
20220411 18.3 18.5 17.37 17.78 -5.02% 9777.78% 0% 3664295 0.653 142.13 0.18 0% 0 0% 0 0% 0 0% 0%
20220408 18.59 19.1 18.28 18.72 0.11% 9752.63% 0% 1870582 0.3479 75.44 0.19 0% 0 0% 0 0% 0 0% 0%
20220407 19.18 19.34 18.43 18.7 -3.46% 9742.11% 0% 2081417 0.392 84.79 0.19 0% 0 0% 0 0% 0 0% 0%
20220401 19.57 19.91 19.26 19.72 0.77% 9760% 0% 1254205 0.2458 52.33 0.2 0% 0 0% 0 0% 0 0% 0%
20220331 19.9 19.9 19.45 19.57 -1.66% 9685% 0% 1059795 0.2076 40.25 0.2 0% 0 0% 0 0% 0 0% 0%
20220330 19.71 20.2 19.71 19.9 1.84% 9850% 0% 1587986 0.3164 55.71 0.2 0% 0 0% 0 0% 0 0% 0%
20220329 19.8 20.07 19.35 19.54 2.04% 9670% 0% 3196822 0.6292 102.73 0.2 0% 0 0% 0 0% 0 0% 0%
20220328 19.31 19.34 18.83 19.15 -1.14% 9978.95% 0% 1689762 0.3219 52.29 0.19 0% 0 0% 0 0% 0 0% 0%
20220325 19.61 19.84 19.16 19.37 -1.07% 9999.99% 0% 1637097 0.3188 49.38 0.19 0% 0 0% 0 0% 0 0% 0%
20220324 19.7 19.82 19.31 19.58 -1.26% 9690% 0% 1791142 0.3499 51.83 0.2 0% 0 0% 0 0% 0 0% 0%
20220323 20.47 20.49 19.78 19.83 -1.69% 9815% 0% 3168354 0.633 88.51 0.2 0% 0 0% 0 0% 0 0% 0%
20220322 20.5 20.64 19.98 20.17 -1.27% 9985% 0% 1837537 0.3724 53.86 0.2 0% 0 0% 0 0% 0 0% 0%
20220321 20.66 20.82 20.15 20.43 -1.26% 9999.99% 0% 2075052 0.4252 60.27 0.2 0% 0 0% 0 0% 0 0% 0%
20220318 21.29 21.29 20.39 20.69 -2.86% 9752.38% 0% 3039383 0.6291 88.92 0.21 0% 0 0% 0 0% 0 0% 0%
20220317 20.98 21.75 20.94 21.3 3.05% 9999.99% 0% 2913891 0.6234 88.15 0.21 0% 0 0% 0 0% 0 0% 0%
20220316 20.45 20.8 19.6 20.67 2.73% 9999.99% 0% 3543514 0.7199 104.68 0.2 0% 0 0% 0 0% 0 0% 0%
20220315 21 21.49 20.03 20.12 -4.78% 9480.95% 0% 3162538 0.6557 95.83 0.21 0% 0 0% 0 0% 0 0% 0%
20220311 21.76 22.03 21 21.56 -2.13% 9999.99% 0% 2935529 0.6289 88.53 0.21 0% 0 0% 0 0% 0 0% 0%
20220310 22.5 23.09 21.9 22.03 0% 9913.64% 0% 2601775 0.5841 82.35 0.22 0% 0 0% 0 0% 0 0% 0%
20220309 22.32 22.67 20.53 22.03 -0.32% 9913.64% 0% 3422856 0.7467 102.02 0.22 0% 0 0% 0 0% 0 0% 0%
20220308 22.85 23.09 22.03 22.1 -3.11% 9508.7% 0% 1651324 0.3723 51.63 0.23 0% 0 0% 0 0% 0 0% 0%
20220307 22.99 23.37 22.51 22.81 -1.85% 9817.39% 0% 1977944 0.451 59.6 0.23 0% 0 0% 0 0% 0 0% 0%
20220304 22.9 23.64 22.8 23.24 0.87% 9999.99% 0% 1865682 0.4348 56.7 0.23 0% 0 0% 0 0% 0 0% 0%
20220303 23.78 24.06 22.93 23.04 -3.19% 9917.39% 0% 2829392 0.6605 88.02 0.23 0% 0 0% 0 0% 0 0% 0%
20220302 24.36 24.36 23.55 23.8 -2.46% 9816.67% 0% 2031955 0.4831 67.01 0.24 0% 0 0% 0 0% 0 0% 0%
20220301 24.86 24.86 24.1 24.4 -0.12% 9999.99% 0% 2771569 0.6752 94.81 0.24 0% 0 0% 0 0% 0 0% 0%
20220228 24.33 24.87 24.16 24.43 2.22% 9999.99% 0% 3834318 0.9372 131.17 0.24 0% 0 0% 0 0% 0 0% 0%
20220225 23.82 24.3 23.56 23.9 1.75% 9858.33% 0% 2593988 0.6234 93.2 0.24 0% 0 0% 0 0% 0 0% 0%
20220224 23.43 23.94 22.85 23.49 0.13% 9999.99% 0% 3429781 0.8032 121.54 0.23 0% 0 0% 0 0% 0 0% 0%
20220223 22.27 23.77 22.25 23.46 5.53% 9999.99% 0% 2496856 0.5817 86.3 0.23 0% 0 0% 0 0% 0 0% 0%
20220222 21.7 22.3 21.6 22.23 1.23% 9999.99% 0% 3422719 0.7515 112.19 0.22 0% 0 0% 0 0% 0 0% 0%
20220221 22.35 22.7 21.78 21.96 -1.61% 9881.82% 0% 2256761 0.4976 60.95 0.22 0% 0 0% 0 0% 0 0% 0%
20220218 22.51 22.86 22.22 22.32 -1.54% 9999.99% 0% 972404 0.2181 25.49 0.22 0% 0 0% 0 0% 0 0% 0%
20220217 22.51 23.08 22.51 22.67 0.13% 9756.52% 0% 1496830 0.3416 35.48 0.23 0% 0 0% 0 0% 0 0% 0%
20220216 23.03 23.03 22.53 22.64 -0.92% 9743.48% 0% 1538902 0.3498 32.04 0.23 0% 0 0% 0 0% 0 0% 0%
20220215 22.3 22.99 21.77 22.85 5.54% 9999.99% 0% 2982380 0.6701 57.81 0.22 0% 0 0% 0 0% 0 0% 0%
20220214 20.89 22.22 20.89 21.65 1.79% 9740.91% 0% 2286427 0.4982 40.6 0.22 0% 0 0% 0 0% 0 0% 0%
20220211 22.11 22.18 21.22 21.27 -3.89% 9568.18% 0% 2542438 0.5501 40.81 0.22 0% 0 0% 0 0% 0 0% 0%
20220210 23.94 23.94 21.93 22.13 -6.62% 9959.09% 0% 4318827 0.9711 65.39 0.22 0% 0 0% 0 0% 0 0% 0%
20220209 23.6 24.26 23.3 23.7 0.42% 9775% 0% 2533033 0.6049 37.26 0.24 0% 0 0% 0 0% 0 0% 0%
20211203 27.7 28.28 26.5 26.83 -3.45% 9837.04% 0% 7342570 1.9904 110.58 0.27 0% 0 0% 0 0% 0 0% 0%
20211202 28.7 28.9 27.56 27.79 -3.17% 9825% 0% 2628144 0.7375 42.72 0.28 0% 0 0% 0 0% 0 0% 0%
20211201 28.8 29.2 28.4 28.7 -0.35% 9796.55% 0% 3333943 0.9595 52.6 0.29 0% 0 0% 0 0% 0 0% 0%
20211130 27.69 28.95 27.31 28.8 5.69% 9999.99% 0% 5067022 1.4344 78.65 0.28 0% 0 0% 0 0% 0 0% 0%
20211129 26.85 27.46 26.69 27.25 0.55% 9992.59% 0% 3276409 0.8896 48.34 0.27 0% 0 0% 0 0% 0 0% 0%
20211126 27.02 27.66 26.59 27.1 0.86% 9937.04% 0% 4202551 1.136 57.73 0.27 0% 0 0% 0 0% 0 0% 0%
20211125 27.78 27.95 26.8 26.87 -3.24% 9851.85% 0% 4645482 1.2652 58.41 0.27 0% 0 0% 0 0% 0 0% 0%
20211124 28.52 29.29 27.4 27.77 -2.63% 9817.86% 0% 6099631 1.7312 73.06 0.28 0% 0 0% 0 0% 0 0% 0%
20211123 29.81 30.34 28.17 28.52 -4.1% 9734.48% 0% 7353505 2.1258 90.05 0.29 0% 0 0% 0 0% 0 0% 0%
20211122 29.06 30.87 28.87 29.74 2.73% 9813.33% 0% 7396288 2.2191 96.17 0.3 0% 0 0% 0 0% 0 0% 0%
20211119 29.33 29.4 28.32 28.95 0.17% 9882.76% 0% 4959968 1.4316 66.53 0.29 0% 0 0% 0 0% 0 0% 0%
20211118 28.79 29.15 27.7 28.9 3.4% 9865.52% 0% 6440392 1.8472 88.39 0.29 0% 0 0% 0 0% 0 0% 0%
20211117 28.1 28.5 27.34 27.95 0.61% 9882.14% 0% 4621081 1.2878 64.88 0.28 0% 0 0% 0 0% 0 0% 0%
20211116 28.33 28.53 27.45 27.78 -1.31% 9821.43% 0% 5941634 1.6567 85.43 0.28 0% 0 0% 0 0% 0 0% 0%
20211115 29.58 29.92 27.81 28.15 -2.93% 9606.9% 0% 7454418 2.1486 112.02 0.29 0% 0 0% 0 0% 0 0% 0%
20211112 28.1 29.37 27.39 29 4.13% 9900% 0% 11215445 3.2034 176.49 0.29 0% 0 0% 0 0% 0 0% 0%
20211111 25.5 28.68 25.09 27.85 8.96% 9999.99% 0% 12721949 3.4418 216.52 0.27 0% 0 0% 0 0% 0 0% 0%
20211110 24.78 25.96 24.36 25.56 2.69% 9999.99% 0% 6963502 1.7478 137.65 0.25 0% 0 0% 0 0% 0 0% 0%
20211109 23.98 25.12 23.94 24.89 6.92% 9856% 0% 6865117 1.6958 148.17 0.25 0% 0 0% 0 0% 0 0% 0%
20211108 23.8 23.81 22.9 23.28 -2.27% 9999.99% 0% 3154232 0.7344 73.2 0.23 0% 0 0% 0 0% 0 0% 0%
20211105 24.55 24.86 23.68 23.82 -1.77% 9825% 0% 2825508 0.6834 71.36 0.24 0% 0 0% 0 0% 0 0% 0%
20211104 24.34 24.9 23.91 24.25 -0.98% 9999.99% 0% 3126673 0.7604 83.02 0.24 0% 0 0% 0 0% 0 0% 0%
20211103 24.43 24.85 24.13 24.49 0.25% 9696% 0% 3034309 0.7444 84.95 0.25 0% 0 0% 0 0% 0 0% 0%
20211102 23.2 25 23.15 24.43 3.65% 9999.99% 0% 6024108 1.4673 172.34 0.24 0% 0 0% 0 0% 0 0% 0%
20211101 23.87 24.15 23 23.57 -2.8% 9720.83% 0% 4718778 1.113 155.63 0.24 0% 0 0% 0 0% 0 0% 0%
20211029 22.47 24.3 22.28 24.25 9.04% 9999.99% 0% 4024064 0.9472 150.43 0.24 0% 0 0% 0 0% 0 0% 0%
20211028 22 22.96 22 22.24 1.14% 9999.99% 0% 2121779 0.477 82.21 0.22 0% 0 0% 0 0% 0 0% 0%
20211027 22.68 22.8 21.57 21.99 -3.55% 9895.45% 0% 2481883 0.5461 95.25 0.22 0% 0 0% 0 0% 0 0% 0%
20211026 22.79 23.21 22.46 22.8 0.04% 9813.04% 0% 1799379 0.4106 70.47 0.23 0% 0 0% 0 0% 0 0% 0%
20211025 22.79 22.92 22.1 22.79 0.84% 9808.7% 0% 1576653 0.3554 56.78 0.23 0% 0 0% 0 0% 0 0% 0%
20211022 22.67 23.35 22.39 22.6 -1.14% 9726.09% 0% 2039293 0.4654 73.73 0.23 0% 0 0% 0 0% 0 0% 0%
20211021 23.15 23.45 22.42 22.86 -1% 9839.13% 0% 2139334 0.4896 77.18 0.23 0% 0 0% 0 0% 0 0% 0%
20211020 22.3 23.33 22.3 23.09 3.64% 9939.13% 0% 2961594 0.6781 101.32 0.23 0% 0 0% 0 0% 0 0% 0%
20211019 22.69 22.69 21.91 22.28 0.27% 9999.99% 0% 1262721 0.2801 42.27 0.22 0% 0 0% 0 0% 0 0% 0%
20211018 21.3 22.5 21.3 22.22 4.37% 9999.99% 0% 2201107 0.4852 66.27 0.22 0% 0 0% 0 0% 0 0% 0%
20211015 22 22.19 21.03 21.29 -3.23% 9999.99% 0% 2850645 0.6089 78.56 0.21 0% 0 0% 0 0% 0 0% 0%
20211014 21.2 22.36 21.2 22 2.33% 9900% 0% 2273161 0.4969 66.38 0.22 0% 0 0% 0 0% 0 0% 0%
20211013 20 21.66 19.82 21.5 7.88% 9999.99% 0% 3306629 0.6909 90.92 0.21 0% 0 0% 0 0% 0 0% 0%
20211012 21.54 21.57 19.5 19.93 -7.77% 9865% 0% 4158086 0.8421 115.05 0.2 0% 0 0% 0 0% 0 0% 0%
20211011 21.9 22.16 21.21 21.61 0.51% 9722.73% 0% 2158112 0.4696 67.46 0.22 0% 0 0% 0 0% 0 0% 0%
20211008 22.69 22.7 21.39 21.5 -1.69% 9672.73% 0% 2289439 0.4978 66.27 0.22 0% 0 0% 0 0% 0 0% 0%
20210930 20.66 21.88 20.11 21.87 8.21% 9999.99% 0% 3901614 0.8311 108.28 0.21 0% 0 0% 0 0% 0 0% 0%
20210929 20.5 20.54 20 20.21 -1.27% 9999.99% 0% 2418689 0.4905 65.78 0.2 0% 0 0% 0 0% 0 0% 0%
20210928 19.76 20.94 19.58 20.47 2.97% 9999.99% 0% 4099159 0.8397 110.33 0.2 0% 0 0% 0 0% 0 0% 0%
20210927 19.6 20.88 19.6 19.88 1.43% 9840% 0% 4139650 0.8402 102.49 0.2 0% 0 0% 0 0% 0 0% 0%
20210924 19.65 19.85 19.31 19.6 1.08% 9700% 0% 1900049 0.3732 47.32 0.2 0% 0 0% 0 0% 0 0% 0%
20210923 19.26 20 19.19 19.39 0.78% 9595% 0% 2563473 0.5008 60.71 0.2 0% 0 0% 0 0% 0 0% 0%
20210922 19.49 19.88 19.18 19.24 -1.23% 9999.99% 0% 1872925 0.3643 43.28 0.19 0% 0 0% 0 0% 0 0% 0%
20210917 19.15 19.63 19.09 19.48 1.99% 9999.99% 0% 2348322 0.4555 51.63 0.19 0% 0 0% 0 0% 0 0% 0%
20210916 20.6 20.62 18.97 19.1 -6.87% 9450% 0% 4875095 0.9546 100.25 0.2 0% 0 0% 0 0% 0 0% 0%
20210915 20.05 20.64 19.73 20.51 2.29% 9999.99% 0% 2738408 0.5561 56.83 0.2 0% 0 0% 0 0% 0 0% 0%
20210914 20.12 20.48 19.91 20.05 0.05% 9925% 0% 2456223 0.4949 45.1 0.2 0% 0 0% 0 0% 0 0% 0%
20210913 20.53 20.81 19.8 20.04 -2.48% 9920% 0% 3684827 0.7409 64.58 0.2 0% 0 0% 0 0% 0 0% 0%
20210910 20.3 20.8 19.62 20.55 -6.51% 9999.99% 0% 7373184 1.4866 118.96 0.2 0% 0 0% 0 0% 0 0% 0%
20210909 22 22.63 21.77 21.98 -0.95% 9890.91% 0% 2548372 0.5627 45.11 0.22 0% 0 0% 0 0% 0 0% 0%
20210908 22.58 22.71 21.91 22.19 -1.73% 9986.36% 0% 3120005 0.695 53.49 0.22 0% 0 0% 0 0% 0 0% 0%
20210907 22.69 22.7 21.93 22.58 -0.04% 9999.99% 0% 2877250 0.6422 48.33 0.22 0% 0 0% 0 0% 0 0% 0%
20210906 22.5 22.74 21.87 22.59 1.8% 9999.99% 0% 3301295 0.7362 54.17 0.22 0% 0 0% 0 0% 0 0% 0%
20210729 21.93 22.76 21.66 22.55 6.37% 9999.99% 0% 3255413 0.7258 51.54 0.22 0% 0 0% 0 0% 0 0% 0%
20210728 21.21 22.39 20.88 21.2 -3.15% 9995.24% 0% 3371724 0.7246 51.75 0.21 0% 0 0% 0 0% 0 0% 0%
20210727 23.71 23.74 21.7 21.89 -6.81% 9417.39% 0% 5461712 1.2394 87.5 0.23 0% 0 0% 0 0% 0 0% 0%
20210726 23.06 24.18 22.3 23.49 1.86% 9999.99% 0% 3163316 0.7372 49.13 0.23 0% 0 0% 0 0% 0 0% 0%
20210723 23.44 24.18 22.88 23.06 -0.73% 9508.33% 0% 4348498 1.0266 64.45 0.24 0% 0 0% 0 0% 0 0% 0%
20210722 23 24.08 22.63 23.23 0.87% 9999.99% 0% 3383843 0.7919 53.97 0.23 0% 0 0% 0 0% 0 0% 0%
20210721 22.74 23.38 22.42 23.03 2.49% 9913.04% 0% 3841348 0.8805 63.4 0.23 0% 0 0% 0 0% 0 0% 0%
20210720 21.57 22.75 21.01 22.47 4.17% 9999.99% 0% 3608706 0.7889 58.77 0.22 0% 0 0% 0 0% 0 0% 0%
20210719 21.32 21.75 20.87 21.57 1.7% 9999.99% 0% 2710837 0.5778 43.87 0.21 0% 0 0% 0 0% 0 0% 0%
20210716 22.4 22.58 21.08 21.21 -5.73% 9540.91% 0% 3992249 0.8654 68.34 0.22 0% 0 0% 0 0% 0 0% 0%
20210715 23.17 23.17 21.89 22.5 -2.89% 9999.99% 0% 4845123 1.0789 87.03 0.22 0% 0 0% 0 0% 0 0% 0%
20210714 22.67 23.69 22.4 23.17 1% 9973.91% 0% 5962835 1.3827 108.4 0.23 0% 0 0% 0 0% 0 0% 0%
20210713 22.31 23.22 21.33 22.94 7.3% 9999.99% 0% 11556193 2.5818 193.51 0.22 0% 0 0% 0 0% 0 0% 0%
20210712 19.3 21.7 19.3 21.38 11.94% 9999.99% 0% 9573591 1.9789 171.11 0.21 0% 0 0% 0 0% 0 0% 0%
20210709 19.2 19.45 18.81 19.1 -1.24% 9952.63% 0% 2138454 0.4084 41.26 0.19 0% 0 0% 0 0% 0 0% 0%
20210708 19.14 19.79 19 19.34 1.04% 9999.99% 0% 3062490 0.5962 60.42 0.19 0% 0 0% 0 0% 0 0% 0%
20210707 18.73 19.39 18.19 19.14 2.74% 9973.68% 0% 2553613 0.4794 49.49 0.19 0% 0 0% 0 0% 0 0% 0%
20210706 18.35 18.85 18.17 18.63 1.97% 9705.26% 0% 2871598 0.5328 54.69 0.19 0% 0 0% 0 0% 0 0% 0%
20210705 18.61 18.77 17.9 18.27 0.38% 9999.99% 0% 2412391 0.4427 46.65 0.18 0% 0 0% 0 0% 0 0% 0%
20210702 18.8 19.18 18.18 18.3 -2.87% 9531.58% 0% 4867655 0.9044 93.67 0.19 0% 0 0% 0 0% 0 0% 0%
20210701 19.9 20.34 18.83 18.84 -5.33% 9320% 0% 6969495 1.3711 140 0.2 0% 0 0% 0 0% 0 0% 0%
20210630 19.09 20.45 18.48 19.9 5.51% 9850% 0% 9350691 1.8426 198.88 0.2 0% 0 0% 0 0% 0 0% 0%
20210629 17.81 19.32 17.65 18.86 5.9% 9826.32% 0% 4811613 0.8926 116.74 0.19 0% 0 0% 0 0% 0 0% 0%
20210628 17.8 18.1 17.7 17.81 0.28% 9794.44% 0% 1901338 0.3405 47.56 0.18 0% 0 0% 0 0% 0 0% 0%
20210625 17.96 18.2 17.61 17.76 -1.77% 9766.67% 0% 2310284 0.412 56.85 0.18 0% 0 0% 0 0% 0 0% 0%
20210624 18.45 18.77 18.05 18.08 -1.74% 9944.44% 0% 2418373 0.442 60.44 0.18 0% 0 0% 0 0% 0 0% 0%
20210623 18.1 18.68 17.93 18.4 2.05% 9999.99% 0% 3007430 0.5543 78.35 0.18 0% 0 0% 0 0% 0 0% 0%
20210622 18.24 18.36 17.91 18.03 0.22% 9916.67% 0% 1911242 0.3461 51.54 0.18 0% 0 0% 0 0% 0 0% 0%
20210621 18.05 18.39 17.89 17.99 -1.48% 9894.44% 0% 2828237 0.5115 77.69 0.18 0% 0 0% 0 0% 0 0% 0%
20210618 17.51 18.64 17.51 18.26 3.28% 9999.99% 0% 4633449 0.8367 132.44 0.18 0% 0 0% 0 0% 0 0% 0%
20210617 16.75 17.8 16.69 17.68 4.68% 9999.99% 0% 3092282 0.5379 93.74 0.17 0% 0 0% 0 0% 0 0% 0%
20210616 17.25 17.46 16.7 16.89 -0.71% 9835.29% 0% 1628913 0.2778 48.79 0.17 0% 0 0% 0 0% 0 0% 0%
20210615 16.8 17.28 16.51 17.01 0.95% 9905.88% 0% 1874886 0.3174 54.23 0.17 0% 0 0% 0 0% 0 0% 0%
20210611 17.3 17.44 16.79 16.85 -2.6% 9811.76% 0% 1862335 0.3186 53.03 0.17 0% 0 0% 0 0% 0 0% 0%
20210610 16.8 17.4 16.8 17.3 2.13% 9999.99% 0% 1881979 0.3232 53.25 0.17 0% 0 0% 0 0% 0 0% 0%
20210609 16.98 17.25 16.85 16.94 -0.94% 9864.71% 0% 1442989 0.2459 39.36 0.17 0% 0 0% 0 0% 0 0% 0%
20210608 17.45 17.47 16.93 17.1 -1.44% 9958.82% 0% 1853838 0.3182 52.29 0.17 0% 0 0% 0 0% 0 0% 0%
20210607 17.22 17.88 17.2 17.35 2.06% 9999.99% 0% 2226785 0.3885 64.57 0.17 0% 0 0% 0 0% 0 0% 0%
20210604 17.26 17.65 17 17 -2.3% 9900% 0% 2723513 0.4712 81.19 0.17 0% 0 0% 0 0% 0 0% 0%
20210603 17.46 18.24 17.11 17.4 -0.57% 9566.67% 0% 3212423 0.5656 101.79 0.18 0% 0 0% 0 0% 0 0% 0%
20210602 16.99 17.77 16.82 17.5 3.67% 9999.99% 0% 5037489 0.8784 168.11 0.17 0% 0 0% 0 0% 0 0% 0%
20210601 16.82 17.28 16.71 16.88 0.6% 9829.41% 0% 3077010 0.5225 117.79 0.17 0% 0 0% 0 0% 0 0% 0%
20210531 16.43 16.88 16.41 16.78 2.32% 9770.59% 0% 3290609 0.5488 139.48 0.17 0% 0 0% 0 0% 0 0% 0%
20210528 16.43 16.93 16.33 16.4 -1.5% 9547.06% 0% 3009412 0.5003 146.44 0.17 0% 0 0% 0 0% 0 0% 0%
20210527 16.05 16.96 16 16.65 3.54% 9694.12% 0% 4246089 0.7047 238.78 0.17 0% 0 0% 0 0% 0 0% 0%
20210526 16.06 16.42 16.06 16.08 -0.31% 9950% 0% 1429187 0.2314 100.76 0.16 0% 0 0% 0 0% 0 0% 0%
20210525 15.83 16.26 15.73 16.13 1.9% 9981.25% 0% 2143031 0.3441 157.62 0.16 0% 0 0% 0 0% 0 0% 0%
20210524 15.43 15.95 15.38 15.83 1.8% 9793.75% 0% 1612684 0.2526 129.16 0.16 0% 0 0% 0 0% 0 0% 0%
20210521 15.6 15.86 15.41 15.55 -0.06% 9618.75% 0% 1571319 0.2458 135.54 0.16 0% 0 0% 0 0% 0 0% 0%
20210520 15.2 16.01 14.96 15.56 2.98% 9999.99% 0% 1996675 0.3079 183.39 0.15 0% 0 0% 0 0% 0 0% 0%
20210519 15.12 15.35 15.05 15.11 -0.07% 9973.33% 0% 981082 0.1488 101.68 0.15 0% 0 0% 0 0% 0 0% 0%
20210518 15.04 15.21 14.95 15.12 0.6% 9980% 0% 683737 0.1033 67.86 0.15 0% 0 0% 0 0% 0 0% 0%
20210517 15.2 15.2 15 15.03 -1.05% 9920% 0% 818073 0.1232 76.7 0.15 0% 0 0% 0 0% 0 0% 0%
20210514 14.78 15.21 14.78 15.19 2.36% 9999.99% 0% 966177 0.1457 85.58 0.15 0% 0 0% 0 0% 0 0% 0%
20210513 14.81 15.04 14.72 14.84 -0.2% 9793.33% 0% 778789 0.1161 62.63 0.15 0% 0 0% 0 0% 0 0% 0%
20210512 14.8 14.87 14.61 14.87 0.34% 9813.33% 0% 745482 0.1101 53.4 0.15 0% 0 0% 0 0% 0 0% 0%
20210511 14.97 14.97 14.6 14.82 -1% 9780% 0% 781188 0.1154 53.06 0.15 0% 0 0% 0 0% 0 0% 0%
20210510 14.9 14.98 14.8 14.97 0.54% 9880% 0% 687830 0.1027 45 0.15 0% 0 0% 0 0% 0 0% 0%
20210507 14.98 15 14.78 14.89 -0.4% 9826.67% 0% 716242 0.1066 41.17 0.15 0% 0 0% 0 0% 0 0% 0%
20210506 14.92 15 14.81 14.95 0.2% 9866.67% 0% 603898 0.0901 33.07 0.15 0% 0 0% 0 0% 0 0% 0%
20210430 15.24 15.29 14.79 14.92 -2.42% 9846.67% 0% 1314879 0.1964 69.9 0.15 0% 0 0% 0 0% 0 0% 0%
20210429 15.22 15.45 15.18 15.29 0.33% 9999.99% 0% 943306 0.1448 51.54 0.15 0% 0 0% 0 0% 0 0% 0%
20210428 15.3 15.3 15.15 15.24 0.33% 9999.99% 0% 459460 0.0699 23.2 0.15 0% 0 0% 0 0% 0 0% 0%
20210427 15.51 15.51 15.06 15.19 -2.06% 9999.99% 0% 1240106 0.1889 60.62 0.15 0% 0 0% 0 0% 0 0% 0%
20210426 15.7 15.85 15.5 15.51 -1.15% 9593.75% 0% 1471980 0.2299 76.55 0.16 0% 0 0% 0 0% 0 0% 0%
20210423 15.75 15.8 15.54 15.69 -0.38% 9706.25% 0% 1159786 0.1815 61.64 0.16 0% 0 0% 0 0% 0 0% 0%
20210422 15.9 15.98 15.74 15.75 -0.63% 9743.75% 0% 1258304 0.1995 66.25 0.16 0% 0 0% 0 0% 0 0% 0%
20210421 16.16 16.32 15.82 15.85 -2.88% 9806.25% 0% 2393741 0.3837 122.63 0.16 0% 0 0% 0 0% 0 0% 0%
20210416 15.97 16.64 15.97 16.55 3.12% 9999.99% 0% 1425592 0.2339 74.76 0.16 0% 0 0% 0 0% 0 0% 0%
20210415 16.2 16.25 15.86 16.05 -1.05% 9931.25% 0% 761904 0.122 37.22 0.16 0% 0 0% 0 0% 0 0% 0%
20210414 16.04 16.3 15.93 16.22 1.19% 9999.99% 0% 762291 0.1231 37.63 0.16 0% 0 0% 0 0% 0 0% 0%
20210413 16.71 16.75 15.92 16.03 -3.72% 9918.75% 0% 1984430 0.3214 99.95 0.16 0% 0 0% 0 0% 0 0% 0%
20210412 16.39 16.77 16.31 16.65 0.73% 9694.12% 0% 1662517 0.2753 93.25 0.17 0% 0 0% 0 0% 0 0% 0%
20210409 16.5 16.64 16.25 16.53 0.3% 9999.99% 0% 969822 0.1591 54.69 0.16 0% 0 0% 0 0% 0 0% 0%
20210408 16.67 16.76 16.41 16.48 -1.02% 9594.12% 0% 1321404 0.2187 72.51 0.17 0% 0 0% 0 0% 0 0% 0%
20210407 16.59 16.75 16.36 16.65 0.36% 9694.12% 0% 1568391 0.2594 81.92 0.17 0% 0 0% 0 0% 0 0% 0%
20210406 16.58 16.76 16.41 16.59 1.16% 9658.82% 0% 1748991 0.2902 85.68 0.17 0% 0 0% 0 0% 0 0% 0%
20210402 16.25 16.46 16.16 16.4 1.86% 9999.99% 0% 2065967 0.3378 91.62 0.16 0% 0 0% 0 0% 0 0% 0%
20210401 15.61 16.25 15.5 16.1 3.14% 9962.5% 0% 2350090 0.376 98.02 0.16 0% 0 0% 0 0% 0 0% 0%
20210330 16.08 16.18 15.62 15.77 0.25% 9756.25% 0% 946560 0.1497 37.93 0.16 0% 0 0% 0 0% 0 0% 0%
20210329 15.89 15.96 15.67 15.73 -0.63% 9731.25% 0% 821150 0.1297 29.66 0.16 0% 0 0% 0 0% 0 0% 0%
20210326 15.94 15.94 15.74 15.83 0.25% 9793.75% 0% 739582 0.117 24.21 0.16 0% 0 0% 0 0% 0 0% 0%
20201215 21.98 22.15 21.55 21.83 -0.59% 9822.73% 0% 972122 0.2113 39.42 0.22 0% 0 0% 0 0% 0 0% 0%
20201214 21.48 21.96 21.42 21.96 1.67% 9881.82% 0% 1027908 0.223 40.1 0.22 0% 0 0% 0 0% 0 0% 0%
20201211 21.73 21.89 21.38 21.6 -0.6% 9718.18% 0% 1362759 0.2942 50.66 0.22 0% 0 0% 0 0% 0 0% 0%
20201210 21.57 22.2 21.42 21.73 0.6% 9777.27% 0% 1790013 0.3915 62.39 0.22 0% 0 0% 0 0% 0 0% 0%
20201209 22.28 22.45 21.6 21.6 -2.83% 9718.18% 0% 2321036 0.5081 76.8 0.22 0% 0 0% 0 0% 0 0% 0%
20201208 22.71 22.85 22.1 22.23 -2.2% 9999.99% 0% 2029451 0.4534 66.81 0.22 0% 0 0% 0 0% 0 0% 0%
20201207 23.2 23.38 22.72 22.73 -1.17% 9782.61% 0% 1567980 0.3609 54.85 0.23 0% 0 0% 0 0% 0 0% 0%
20201204 23.15 23.53 22.79 23 -1.2% 9900% 0% 1993286 0.4598 67.85 0.23 0% 0 0% 0 0% 0 0% 0%
20201203 23.55 23.92 23.25 23.28 -1.52% 9999.99% 0% 1827134 0.4292 63.89 0.23 0% 0 0% 0 0% 0 0% 0%
20201202 23.23 23.8 23.07 23.64 1.76% 9750% 0% 2241022 0.5268 75.21 0.24 0% 0 0% 0 0% 0 0% 0%
20201201 23.02 23.35 22.98 23.23 0.78% 9999.99% 0% 1467088 0.3398 46.19 0.23 0% 0 0% 0 0% 0 0% 0%
20201130 22.83 23.5 22.83 23.05 -0.04% 9921.74% 0% 1515836 0.3518 46.21 0.23 0% 0 0% 0 0% 0 0% 0%
20201127 23.98 24.2 22.7 23.06 -4.39% 9926.09% 0% 2960927 0.6914 89.81 0.23 0% 0 0% 0 0% 0 0% 0%
20201126 24 24.38 24 24.12 0.46% 9950% 0% 2127166 0.5142 69.12 0.24 0% 0 0% 0 0% 0 0% 0%
20201125 24.01 24.25 23.6 24.01 0.25% 9904.17% 0% 2321985 0.5561 72.23 0.24 0% 0 0% 0 0% 0 0% 0%
20201124 23.83 24.45 23.78 23.95 0.42% 9879.17% 0% 2227803 0.5366 66.52 0.24 0% 0 0% 0 0% 0 0% 0%
20201123 24.1 24.41 23.79 23.85 -0.87% 9837.5% 0% 2229843 0.5366 59.16 0.24 0% 0 0% 0 0% 0 0% 0%
20201120 24.25 24.31 23.74 24.06 -0.78% 9925% 0% 1786884 0.4274 40.72 0.24 0% 0 0% 0 0% 0 0% 0%
20201119 23.66 24.77 23.52 24.25 2.28% 9999.99% 0% 3022595 0.7336 66.34 0.24 0% 0 0% 0 0% 0 0% 0%
20201118 23.01 24.45 22.92 23.71 2.51% 9779.17% 0% 3231320 0.7673 70.92 0.24 0% 0 0% 0 0% 0 0% 0%
20201117 23.19 23.19 22.64 23.13 -0.26% 9956.52% 0% 2001555 0.4571 43.21 0.23 0% 0 0% 0 0% 0 0% 0%
20201116 23.2 23.68 23.02 23.19 0.13% 9982.61% 0% 1997880 0.4657 42.9 0.23 0% 0 0% 0 0% 0 0% 0%
20201113 23.17 23.58 22.85 23.16 -0.04% 9969.57% 0% 1854189 0.4306 38.61 0.23 0% 0 0% 0 0% 0 0% 0%
20201112 24.5 24.5 23.13 23.17 -3.98% 9554.17% 0% 3382677 0.7965 69.01 0.24 0% 0 0% 0 0% 0 0% 0%
20201111 25.05 25.09 24.02 24.13 -4.06% 9954.17% 0% 3445447 0.8425 76.16 0.24 0% 0 0% 0 0% 0 0% 0%
20201110 25.08 25.67 24.5 25.15 -0.08% 9960% 0% 5251512 1.3222 127.02 0.25 0% 0 0% 0 0% 0 0% 0%
20201109 24.2 25.78 24.2 25.17 5.27% 9968% 0% 5788772 1.453 157.76 0.25 0% 0 0% 0 0% 0 0% 0%
20201106 23.75 24.44 23.36 23.91 1.66% 9862.5% 0% 3564665 0.853 108.58 0.24 0% 0 0% 0 0% 0 0% 0%
20201105 23.7 23.85 23.3 23.52 1.47% 9700% 0% 1968656 0.4627 61.01 0.24 0% 0 0% 0 0% 0 0% 0%
20201104 23.55 23.76 23.17 23.18 -1.9% 9978.26% 0% 2312453 0.5405 72.19 0.23 0% 0 0% 0 0% 0 0% 0%
20201103 22.95 23.79 22.7 23.63 3.14% 9999.99% 0% 3355023 0.788 95.36 0.23 0% 0 0% 0 0% 0 0% 0%
20201102 22.7 23.23 22.38 22.91 2.37% 9860.87% 0% 3135764 0.7182 78.28 0.23 0% 0 0% 0 0% 0 0% 0%
20201030 22.5 23.1 22.24 22.38 2.19% 9630.43% 0% 3488605 0.7884 71.54 0.23 0% 0 0% 0 0% 0 0% 0%
20201029 21.55 22 21.18 21.9 0.46% 9854.55% 0% 2012002 0.4336 32.57 0.22 0% 0 0% 0 0% 0 0% 0%
20201028 21.97 22.1 21.44 21.8 -1% 9809.09% 0% 1630828 0.3542 21.91 0.22 0% 0 0% 0 0% 0 0% 0%
20201027 21.47 22.1 21.43 22.02 2.18% 9909.09% 0% 2123451 0.4628 24.95 0.22 0% 0 0% 0 0% 0 0% 0%
20201026 22.15 22.32 21.35 21.55 -3.02% 9695.45% 0% 3101903 0.6777 33.84 0.22 0% 0 0% 0 0% 0 0% 0%
20201023 23.41 23.41 22.08 22.22 -4.27% 9560.87% 0% 2945388 0.6676 29.43 0.23 0% 0 0% 0 0% 0 0% 0%
20201022 23.45 23.6 23.03 23.21 -0.81% 9991.3% 0% 1738768 0.4052 16.95 0.23 0% 0 0% 0 0% 0 0% 0%
20200909 23.52 23.86 22.88 22.9 -4.1% 9856.52% 0% 5906613 1.3705 48.75 0.23 0% 0 0% 0 0% 0 0% 0%
20200908 24.63 24.82 23.65 23.88 -3.01% 9850% 0% 7360750 1.7697 55 0.24 0% 0 0% 0 0% 0 0% 0%
20200907 26.38 26.38 24.51 24.62 -6.67% 9748% 0% 10183900 2.5873 68.4 0.25 0% 0 0% 0 0% 0 0% 0%
20200904 26.28 27.65 26.18 26.38 0.88% 9670.37% 0% 11797740 3.1652 72.94 0.27 0% 0 0% 0 0% 0 0% 0%
20200903 25.33 26.88 25.08 26.15 4.06% 9957.69% 0% 12661047 3.286 62.86 0.26 0% 0 0% 0 0% 0 0% 0%
20200902 26.41 26.58 25.08 25.13 -4.85% 9565.38% 0% 10202277 2.6106 41.16 0.26 0% 0 0% 0 0% 0 0% 0%
20200901 26.28 26.88 26.02 26.41 -0.64% 9999.99% 0% 6577396 1.7384 25.67 0.26 0% 0 0% 0 0% 0 0% 0%
20200831 27.41 27.77 26.4 26.58 -1.63% 9744.44% 0% 9596135 2.6094 35.21 0.27 0% 0 0% 0 0% 0 0% 0%
20200828 27.32 27.84 26.7 27.02 -2.31% 9907.41% 0% 12688466 3.4455 42.48 0.27 0% 0 0% 0 0% 0 0% 0%
20200827 27.7 29.69 26.9 27.66 -3.96% 9778.57% 0% 15968463 4.4671 50.22 0.28 0% 0 0% 0 0% 0 0% 0%
20200826 31.44 31.47 28.71 28.8 -10% 9500% 0% 18110471 5.4286 55.51 0.3 0% 0 0% 0 0% 0 0% 0%
20200825 29.49 32.59 29.13 32 5.89% 9999.99% 0% 24147574 7.4148 68.09 0.31 0% 0 0% 0 0% 0 0% 0%
20200824 31 31.5 28.68 30.22 -10.06% 9973.33% 0% 27268791 8.1809 67.44 0.3 0% 0 0% 0 0% 0 0% 0%
20200821 34.99 38.47 33.18 33.6 1.51% 9233.33% 0% 33924778 12.1117 85.73 0.36 0% 0 0% 0 0% 0 0% 0%
20200820 39.99 39.99 31.9 33.1 111.23% 9357.14% 0% 41479418 14.4105 25.08 0.35 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