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. 罗普特688619
    4. 返回上一页 刷新
股票代码（例：sh688619）       483条   (进入罗普特股票专站) 罗普特股票成本分析
相关股票: 海康威视  金山办公  科大讯飞  宝信软件  同花顺  德赛西威  大华股份  三六零  紫光股份  恒生电子  中科曙光  用友网络  华大九天  浪潮信息  广联达  深信服  柏楚电子  纳思达  奇安信  中科创达  中国长城  中国软件  石基信息  广电运通  萤石网络  启明星辰  指南针  同方股份  *ST左江  软通动力  四维图新  易华录  拓维信息  航天信息  朗新科技  东华软件  电科网安  中科软  新 大 陆  云赛智联  太极股份  千方科技  神州数码  
相关股吧: 002415股吧 688111股吧 002230股吧 600845股吧 300033股吧 002920股吧 002236股吧 601360股吧 000938股吧 600570股吧 603019股吧 600588股吧 301269股吧 000977股吧 002410股吧 300454股吧 688188股吧 002180股吧 688561股吧 300496股吧 000066股吧 600536股吧 002153股吧 002152股吧 688475股吧 002439股吧 300803股吧 600100股吧 300799股吧 301236股吧 002405股吧 300212股吧 002261股吧 600271股吧 300682股吧 002065股吧 002268股吧 603927股吧 000997股吧 600602股吧 002368股吧 002373股吧 000034股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 12.08 12.57 12.03 12.54 4.5% 9999.99% 0% 5219448 0.6484 168.3 0.12 0% 0 0% 0 0% 0 0% 0%
20230927 13.07 13.07 11.83 12 -8.88% 9900% 0% 7682221 0.9465 283.73 0.12 0% 0 0% 0 0% 0 0% 0%
20230926 12.82 13.4 12.74 13.17 2.97% 9999.99% 0% 3719078 0.485 194.37 0.13 0% 0 0% 0 0% 0 0% 0%
20230925 13.25 13.26 12.74 12.79 -3.76% 9738.46% 0% 2064701 0.2661 123.87 0.13 0% 0 0% 0 0% 0 0% 0%
20230922 12.83 13.29 12.73 13.29 4.98% 9999.99% 0% 1917920 0.2504 119.87 0.13 0% 0 0% 0 0% 0 0% 0%
20230921 12.6 12.88 12.52 12.66 -0.16% 9638.46% 0% 1317737 0.1674 83.24 0.13 0% 0 0% 0 0% 0 0% 0%
20230920 12.66 12.92 12.6 12.68 -0.24% 9653.85% 0% 1256758 0.1605 78.68 0.13 0% 0 0% 0 0% 0 0% 0%
20230919 12.9 12.9 12.6 12.71 -1.47% 9676.92% 0% 1094913 0.139 64.77 0.13 0% 0 0% 0 0% 0 0% 0%
20230918 12.86 13.24 12.75 12.9 0.16% 9823.08% 0% 1254247 0.1631 72.85 0.13 0% 0 0% 0 0% 0 0% 0%
20230915 13.07 13.15 12.8 12.88 -1.45% 9807.69% 0% 1164048 0.1502 63.49 0.13 0% 0 0% 0 0% 0 0% 0%
20230914 13.14 13.26 12.97 13.07 -0.08% 9953.85% 0% 1395159 0.1827 71.95 0.13 0% 0 0% 0 0% 0 0% 0%
20230913 13.57 13.66 13 13.08 -2.82% 9961.54% 0% 1424544 0.1882 68.44 0.13 0% 0 0% 0 0% 0 0% 0%
20230912 13.52 13.67 13.36 13.46 -0.44% 9999.99% 0% 1155125 0.1556 52.93 0.13 0% 0 0% 0 0% 0 0% 0%
20230911 13.51 13.7 13.39 13.52 0.07% 9557.14% 0% 1509613 0.2043 61.63 0.14 0% 0 0% 0 0% 0 0% 0%
20230908 13.35 13.62 13.19 13.51 0.67% 9999.99% 0% 1343612 0.1806 50.87 0.13 0% 0 0% 0 0% 0 0% 0%
20230907 13.79 13.8 13.36 13.42 -1.83% 9999.99% 0% 1448833 0.1955 51.1 0.13 0% 0 0% 0 0% 0 0% 0%
20230906 13.38 13.69 13.11 13.67 2.17% 9999.99% 0% 1911400 0.2577 64.52 0.13 0% 0 0% 0 0% 0 0% 0%
20230905 13.24 13.55 13.24 13.38 0.53% 9999.99% 0% 1748226 0.2347 59.69 0.13 0% 0 0% 0 0% 0 0% 0%
20230904 13.22 13.34 12.98 13.31 1.22% 9999.99% 0% 2146311 0.2822 71.77 0.13 0% 0 0% 0 0% 0 0% 0%
20230901 13.46 13.51 13.04 13.15 -2.3% 9999.99% 0% 2544812 0.3356 86.8 0.13 0% 0 0% 0 0% 0 0% 0%
20230831 13.28 13.6 13.1 13.46 1.2% 9999.99% 0% 2947987 0.3948 103.33 0.13 0% 0 0% 0 0% 0 0% 0%
20230830 13.05 13.35 12.8 13.3 2.78% 9999.99% 0% 2714660 0.3578 98.25 0.13 0% 0 0% 0 0% 0 0% 0%
20230829 11.9 13.03 11.9 12.94 7.48% 9853.85% 0% 4083831 0.5169 143.41 0.13 0% 0 0% 0 0% 0 0% 0%
20230828 12.54 12.61 11.96 12.04 2.47% 9933.33% 0% 3658723 0.4476 134.64 0.12 0% 0 0% 0 0% 0 0% 0%
20230825 12.42 12.42 11.69 11.75 -7.19% 9691.67% 0% 3653522 0.4333 147.16 0.12 0% 0 0% 0 0% 0 0% 0%
20230824 12.67 12.94 12.6 12.66 -0.08% 9638.46% 0% 2903168 0.3702 139.02 0.13 0% 0 0% 0 0% 0 0% 0%
20230823 12.81 12.97 12.6 12.67 -2.09% 9646.15% 0% 1647011 0.2103 85.3 0.13 0% 0 0% 0 0% 0 0% 0%
20230822 12.7 13.06 12.45 12.94 2.37% 9853.85% 0% 1865565 0.2384 97.71 0.13 0% 0 0% 0 0% 0 0% 0%
20230821 12.75 13.15 12.64 12.64 -1.4% 9623.08% 0% 1858178 0.2391 101.03 0.13 0% 0 0% 0 0% 0 0% 0%
20230818 12.87 13.28 12.79 12.82 -0.62% 9761.54% 0% 2274089 0.2965 125.48 0.13 0% 0 0% 0 0% 0 0% 0%
20230817 12.59 13.03 12.45 12.9 2.95% 9823.08% 0% 1850062 0.2366 101.79 0.13 0% 0 0% 0 0% 0 0% 0%
20230816 12.82 12.86 12.52 12.53 -2.26% 9538.46% 0% 1283715 0.1626 70.91 0.13 0% 0 0% 0 0% 0 0% 0%
20230815 13.15 13.24 12.69 12.82 -2.29% 9761.54% 0% 2076737 0.2677 115.23 0.13 0% 0 0% 0 0% 0 0% 0%
20230814 12.8 13.15 12.7 13.12 1.94% 9992.31% 0% 1966671 0.2539 111.23 0.13 0% 0 0% 0 0% 0 0% 0%
20230811 13.2 13.24 12.87 12.87 -2.5% 9800% 0% 1216079 0.1586 65.65 0.13 0% 0 0% 0 0% 0 0% 0%
20230810 13.09 13.29 12.95 13.2 1.77% 9999.99% 0% 1187449 0.156 60.48 0.13 0% 0 0% 0 0% 0 0% 0%
20230809 13.1 13.28 12.97 12.97 -0.99% 9876.92% 0% 1241773 0.1627 60.83 0.13 0% 0 0% 0 0% 0 0% 0%
20230808 13.43 13.43 13.05 13.1 -1.87% 9976.92% 0% 1131801 0.1493 55.94 0.13 0% 0 0% 0 0% 0 0% 0%
20230807 13.3 13.52 13.24 13.35 0.38% 9999.99% 0% 1441324 0.1929 70.59 0.13 0% 0 0% 0 0% 0 0% 0%
20230804 13 13.43 13 13.3 1.6% 9999.99% 0% 1785260 0.2376 89.79 0.13 0% 0 0% 0 0% 0 0% 0%
20230803 13.15 13.23 12.98 13.09 -0.38% 9969.23% 0% 1340290 0.1754 67.9 0.13 0% 0 0% 0 0% 0 0% 0%
20230802 13.12 13.23 13.01 13.14 -0.15% 9999.99% 0% 1328169 0.1743 65.69 0.13 0% 0 0% 0 0% 0 0% 0%
20230801 13.15 13.44 13.06 13.16 -0.45% 9999.99% 0% 1433741 0.1885 71.2 0.13 0% 0 0% 0 0% 0 0% 0%
20230731 13.21 13.45 13.03 13.22 0.15% 9999.99% 0% 2302811 0.3053 113.4 0.13 0% 0 0% 0 0% 0 0% 0%
20230728 13.23 13.27 12.99 13.2 0.92% 9999.99% 0% 2738639 0.3597 133.72 0.13 0% 0 0% 0 0% 0 0% 0%
20230727 13.42 13.55 13.07 13.08 -2.61% 9961.54% 0% 1624698 0.2156 75.41 0.13 0% 0 0% 0 0% 0 0% 0%
20230726 13.91 13.91 13.37 13.43 -2.18% 9999.99% 0% 1418992 0.1914 67 0.13 0% 0 0% 0 0% 0 0% 0%
20230725 13.69 13.78 13.35 13.73 2.92% 9707.14% 0% 1600292 0.2176 73.61 0.14 0% 0 0% 0 0% 0 0% 0%
20230724 13.32 13.62 13.22 13.34 -0.07% 9999.99% 0% 1157142 0.155 52.21 0.13 0% 0 0% 0 0% 0 0% 0%
20230721 13.49 13.71 13.32 13.35 -0.82% 9435.71% 0% 1401444 0.1892 63.1 0.14 0% 0 0% 0 0% 0 0% 0%
20230720 13.87 14.04 13.39 13.46 -3.24% 9514.29% 0% 1927988 0.2631 86.68 0.14 0% 0 0% 0 0% 0 0% 0%
20230719 14.03 14.19 13.8 13.91 -0.71% 9835.71% 0% 1147360 0.1601 53.69 0.14 0% 0 0% 0 0% 0 0% 0%
20230718 14.37 14.46 14 14.01 -2.51% 9907.14% 0% 1792471 0.2533 83.8 0.14 0% 0 0% 0 0% 0 0% 0%
20230717 14.72 14.87 14.25 14.37 -2.91% 9999.99% 0% 2781065 0.4019 131.88 0.14 0% 0 0% 0 0% 0 0% 0%
20230714 14.42 15.6 14.42 14.8 3.71% 9766.67% 0% 3668462 0.5433 180.95 0.15 0% 0 0% 0 0% 0 0% 0%
20230713 14.07 14.28 13.8 14.27 2.51% 9999.99% 0% 1523944 0.2154 77.46 0.14 0% 0 0% 0 0% 0 0% 0%
20230712 14.43 14.6 13.84 13.92 -2.73% 9842.86% 0% 2026861 0.2881 90.38 0.14 0% 0 0% 0 0% 0 0% 0%
20230711 14.46 14.67 14.27 14.31 -0.62% 9999.99% 0% 1654208 0.2388 78.25 0.14 0% 0 0% 0 0% 0 0% 0%
20230710 14.51 14.58 14.3 14.4 0.28% 9999.99% 0% 1205968 0.1742 50.96 0.14 0% 0 0% 0 0% 0 0% 0%
20230707 14.7 14.89 14.36 14.36 -2.38% 9473.33% 0% 1468634 0.2132 56.03 0.15 0% 0 0% 0 0% 0 0% 0%
20230706 14.97 15.16 14.7 14.71 -0.41% 9706.67% 0% 1449739 0.2158 54.17 0.15 0% 0 0% 0 0% 0 0% 0%
20230705 15.1 15.27 14.76 14.77 -1.73% 9746.67% 0% 1514656 0.227 52.85 0.15 0% 0 0% 0 0% 0 0% 0%
20230704 15.35 15.44 14.98 15.03 -0.07% 9920% 0% 1890224 0.2852 64.33 0.15 0% 0 0% 0 0% 0 0% 0%
20230703 15.04 15.35 14.95 15.04 0.07% 9926.67% 0% 2203474 0.3335 73 0.15 0% 0 0% 0 0% 0 0% 0%
20230630 14.8 15.33 14.8 15.03 0.13% 9920% 0% 2007371 0.3031 63.45 0.15 0% 0 0% 0 0% 0 0% 0%
20230629 14.55 15.21 14.55 15.01 2.25% 9906.67% 0% 2323871 0.3487 69.51 0.15 0% 0 0% 0 0% 0 0% 0%
20230628 14.9 14.9 14.13 14.68 -1.87% 9686.67% 0% 2719529 0.3952 76.72 0.15 0% 0 0% 0 0% 0 0% 0%
20230627 14.69 15.02 14.56 14.96 1.29% 9873.33% 0% 2681387 0.3973 75.64 0.15 0% 0 0% 0 0% 0 0% 0%
20230626 15.36 15.67 14.7 14.77 -5.68% 9746.67% 0% 3858880 0.58 108.48 0.15 0% 0 0% 0 0% 0 0% 0%
20230621 16.21 16.26 15.57 15.66 -3.69% 9687.5% 0% 3420767 0.5399 103.86 0.16 0% 0 0% 0 0% 0 0% 0%
20230620 16.29 16.4 16.04 16.26 -0.85% 9999.99% 0% 2448156 0.3966 77.67 0.16 0% 0 0% 0 0% 0 0% 0%
20230619 15.99 16.53 15.91 16.4 2.18% 9999.99% 0% 2737243 0.446 87 0.16 0% 0 0% 0 0% 0 0% 0%
20230616 16.08 16.24 15.71 16.05 0.75% 9931.25% 0% 2470038 0.3957 77.74 0.16 0% 0 0% 0 0% 0 0% 0%
20230615 16.15 16.31 15.89 15.93 -1.73% 9856.25% 0% 3243229 0.5205 100.38 0.16 0% 0 0% 0 0% 0 0% 0%
20230614 16.05 16.33 15.75 16.21 2.01% 9999.99% 0% 3390318 0.5461 100.88 0.16 0% 0 0% 0 0% 0 0% 0%
20230613 15.37 15.97 15.3 15.89 2.65% 9831.25% 0% 3131049 0.4925 90.63 0.16 0% 0 0% 0 0% 0 0% 0%
20230612 15.69 16.08 15.4 15.48 -2.27% 9575% 0% 3166804 0.4952 89.46 0.16 0% 0 0% 0 0% 0 0% 0%
20230609 15.95 15.99 15.56 15.84 0.38% 9800% 0% 3060335 0.4822 85.64 0.16 0% 0 0% 0 0% 0 0% 0%
20230608 16.13 16.13 15.64 15.78 -1.31% 9762.5% 0% 2780033 0.4391 77.93 0.16 0% 0 0% 0 0% 0 0% 0%
20230607 15.35 16.07 15.3 15.99 3.09% 9893.75% 0% 2850444 0.451 77.3 0.16 0% 0 0% 0 0% 0 0% 0%
20230606 16.1 16.1 15.4 15.51 -2.94% 9593.75% 0% 2658987 0.4155 68.35 0.16 0% 0 0% 0 0% 0 0% 0%
20230605 15.85 16.11 15.4 15.98 1.78% 9887.5% 0% 2681104 0.4265 65.4 0.16 0% 0 0% 0 0% 0 0% 0%
20230602 15.95 16.09 15.66 15.7 -0.63% 9712.5% 0% 3180129 0.503 68.53 0.16 0% 0 0% 0 0% 0 0% 0%
20230601 15.46 15.95 15 15.8 0.25% 9775% 0% 4740104 0.7404 88.01 0.16 0% 0 0% 0 0% 0 0% 0%
20230531 15.28 15.85 15.21 15.76 3.21% 9750% 0% 3595466 0.5623 57.41 0.16 0% 0 0% 0 0% 0 0% 0%
20230530 15.07 15.3 14.76 15.27 1.53% 9999.99% 0% 3674867 0.5533 55.47 0.15 0% 0 0% 0 0% 0 0% 0%
20230529 15.61 15.61 14.9 15.04 -2.78% 9926.67% 0% 3780045 0.5724 57.85 0.15 0% 0 0% 0 0% 0 0% 0%
20230526 14.8 15.51 14.8 15.47 2.79% 9999.99% 0% 3323056 0.5085 51.79 0.15 0% 0 0% 0 0% 0 0% 0%
20230525 15.42 15.45 14.7 15.05 -0.59% 9933.33% 0% 4219474 0.633 63.28 0.15 0% 0 0% 0 0% 0 0% 0%
20230524 14.7 15.2 14.48 15.14 3.13% 9993.33% 0% 4619583 0.6885 68.72 0.15 0% 0 0% 0 0% 0 0% 0%
20230523 14.7 15.1 14.35 14.68 -0.47% 9686.67% 0% 5717055 0.8443 82.46 0.15 0% 0 0% 0 0% 0 0% 0%
20230522 14 14.77 13.9 14.75 5.66% 9999.99% 0% 8318596 1.1942 115.05 0.14 0% 0 0% 0 0% 0 0% 0%
20230519 13 14.45 12.8 13.96 3.56% 9871.43% 0% 12487219 1.7179 168.42 0.14 0% 0 0% 0 0% 0 0% 0%
20230518 12.61 13.66 12.61 13.48 -14.47% 9999.99% 0% 16436791 2.1499 230.44 0.13 0% 0 0% 0 0% 0 0% 0%
20230517 15.01 15.76 15.01 15.76 3.82% 9750% 0% 3620312 0.565 66.01 0.16 0% 0 0% 0 0% 0 0% 0%
20230516 15.53 15.61 15.09 15.18 -2% 9999.99% 0% 2919977 0.4458 45.79 0.15 0% 0 0% 0 0% 0 0% 0%
20230515 15.68 15.72 15.33 15.49 -0.64% 9999.99% 0% 3095866 0.4789 43.76 0.15 0% 0 0% 0 0% 0 0% 0%
20230510 15.28 15.91 15.22 15.53 1.64% 9606.25% 0% 4265964 0.667 57.1 0.16 0% 0 0% 0 0% 0 0% 0%
20230509 15.79 15.9 15.23 15.28 -3.11% 9999.99% 0% 4037918 0.6248 43.32 0.15 0% 0 0% 0 0% 0 0% 0%
20230508 15.79 16.29 15.45 15.77 -0.06% 9756.25% 0% 5577082 0.8805 51.36 0.16 0% 0 0% 0 0% 0 0% 0%
20230505 15.63 16.23 15.36 15.78 1.09% 9762.5% 0% 6081581 0.9591 48.79 0.16 0% 0 0% 0 0% 0 0% 0%
20230504 16.7 16.88 15.36 15.61 -7.36% 9656.25% 0% 6486566 1.0291 50.29 0.16 0% 0 0% 0 0% 0 0% 0%
20230428 16.12 16.93 16.12 16.85 4.59% 9811.76% 0% 4843929 0.808 36.93 0.17 0% 0 0% 0 0% 0 0% 0%
20230427 16.99 17.28 15.99 16.11 -4.96% 9968.75% 0% 8027665 1.3209 57.31 0.16 0% 0 0% 0 0% 0 0% 0%
20230426 18.58 18.58 16.73 16.95 -6.82% 9870.59% 0% 9745850 1.6989 69.97 0.17 0% 0 0% 0 0% 0 0% 0%
20230425 19.48 19.48 18.05 18.19 -8.36% 9473.68% 0% 8795383 1.6276 61.76 0.19 0% 0 0% 0 0% 0 0% 0%
20230424 20.51 20.77 19.2 19.85 -3.64% 9825% 0% 9211506 1.8271 65.63 0.2 0% 0 0% 0 0% 0 0% 0%
20230421 22.5 22.7 20.4 20.6 -11.97% 9709.52% 0% 12883220 2.7409 88.7 0.21 0% 0 0% 0 0% 0 0% 0%
20230420 22.44 23.48 21.56 23.4 2.59% 9999.99% 0% 14956520 3.3604 107.03 0.22 0% 0 0% 0 0% 0 0% 0%
20230419 20.03 23.03 19.91 22.81 14.57% 9999.99% 0% 16048830 3.4234 107.69 0.21 0% 0 0% 0 0% 0 0% 0%
20230418 21.05 21.07 19.57 19.91 -3.63% 9855% 0% 8907947 1.7761 53.74 0.2 0% 0 0% 0 0% 0 0% 0%
20230417 21.68 21.8 20.32 20.66 -4.75% 9738.1% 0% 11679179 2.4377 73.33 0.21 0% 0 0% 0 0% 0 0% 0%
20230414 22.57 23.42 21.28 21.69 -2.87% 9759.09% 0% 9081769 1.9991 63.13 0.22 0% 0 0% 0 0% 0 0% 0%
20230413 24.06 24.28 22.12 22.33 -7.42% 9608.7% 0% 11391321 2.6132 84.34 0.23 0% 0 0% 0 0% 0 0% 0%
20230412 23.06 26.45 22.61 24.12 4.06% 9950% 0% 15543806 3.8 127.09 0.24 0% 0 0% 0 0% 0 0% 0%
20230411 23 23.92 21.32 23.18 5.75% 9999.99% 0% 14268305 3.1924 114.52 0.22 0% 0 0% 0 0% 0 0% 0%
20230410 23.5 25.17 21.7 21.92 -1.66% 9033.33% 0% 20653399 4.9117 187.04 0.24 0% 0 0% 0 0% 0 0% 0%
20230407 21.5 23.19 21.45 22.29 5.84% 9999.99% 0% 14793057 3.2793 142.98 0.22 0% 0 0% 0 0% 0 0% 0%
20230406 20.89 21.76 20.42 21.06 -0.85% 9928.57% 0% 17817424 3.7277 175.2 0.21 0% 0 0% 0 0% 0 0% 0%
20230404 17.51 21.24 17.51 21.24 20% 9999.99% 0% 23303132 4.6571 244.82 0.2 0% 0 0% 0 0% 0 0% 0%
20230403 16.48 17.91 16.31 17.7 7.47% 9999.99% 0% 11507631 1.9668 127 0.17 0% 0 0% 0 0% 0 0% 0%
20230331 16.21 16.5 15.96 16.47 0.3% 9999.99% 0% 5533278 0.8989 54.45 0.16 0% 0 0% 0 0% 0 0% 0%
20230330 17.12 17.32 16.13 16.42 -3.58% 9558.82% 0% 7924645 1.3205 69.74 0.17 0% 0 0% 0 0% 0 0% 0%
20230329 17.1 17.68 16.91 17.03 0.06% 9917.65% 0% 8725071 1.5044 79.11 0.17 0% 0 0% 0 0% 0 0% 0%
20230328 18.88 18.88 16.92 17.02 -8.74% 9355.56% 0% 10068538 1.7653 94.67 0.18 0% 0 0% 0 0% 0 0% 0%
20230327 18.89 19.31 17.9 18.65 -1.22% 9715.79% 0% 8304361 1.5372 79.24 0.19 0% 0 0% 0 0% 0 0% 0%
20230324 19.25 19.47 18.76 18.88 -2.28% 9836.84% 0% 8404680 1.6049 82.06 0.19 0% 0 0% 0 0% 0 0% 0%
20230323 19.9 19.9 18.87 19.32 -2.82% 9999.99% 0% 8345774 1.6038 83.66 0.19 0% 0 0% 0 0% 0 0% 0%
20230322 19.8 20.94 19.5 19.88 -0.6% 9840% 0% 7357372 1.4864 77.78 0.2 0% 0 0% 0 0% 0 0% 0%
20230321 19.47 20.1 19.27 20 2.2% 9900% 0% 5713986 1.1258 58.58 0.2 0% 0 0% 0 0% 0 0% 0%
20230320 20.91 21.76 19.41 19.57 -3.02% 9219.05% 0% 14573885 2.9909 155.43 0.21 0% 0 0% 0 0% 0 0% 0%
20230317 17.65 20.27 17.47 20.18 13.95% 9999.99% 0% 17504484 3.3225 181.85 0.19 0% 0 0% 0 0% 0 0% 0%
20230316 17.14 18.1 16.55 17.71 2.67% 9999.99% 0% 8168624 1.4119 89.79 0.17 0% 0 0% 0 0% 0 0% 0%
20230315 17.62 18.4 16.91 17.25 -3.09% 9999.99% 0% 6664200 1.1632 74.93 0.17 0% 0 0% 0 0% 0 0% 0%
20230314 17.36 18.5 17.35 17.8 2.59% 9788.89% 0% 14139312 2.5397 168.56 0.18 0% 0 0% 0 0% 0 0% 0%
20230313 17.1 18.13 17.1 17.35 -0.12% 9538.89% 0% 9739723 1.7266 134.39 0.18 0% 0 0% 0 0% 0 0% 0%
20230310 17.12 17.85 16.86 17.37 0.99% 9999.99% 0% 8538694 1.4902 130.21 0.17 0% 0 0% 0 0% 0 0% 0%
20230309 17.1 17.49 16.65 17.2 -0.98% 9999.99% 0% 7616960 1.3006 126.81 0.17 0% 0 0% 0 0% 0 0% 0%
20230308 15.7 17.79 15.58 17.37 9.94% 9999.99% 0% 9742428 1.6146 172.01 0.17 0% 0 0% 0 0% 0 0% 0%
20230307 16.34 16.49 15.72 15.8 -3.83% 9775% 0% 7189706 1.1539 140.62 0.16 0% 0 0% 0 0% 0 0% 0%
20230306 15.3 17.29 15.3 16.43 10.05% 9999.99% 0% 12355619 2.0339 265.94 0.16 0% 0 0% 0 0% 0 0% 0%
20230303 15.2 16.15 14.76 14.93 -3.8% 9853.33% 0% 5214551 0.7914 129.23 0.15 0% 0 0% 0 0% 0 0% 0%
20230302 14.85 15.96 14.73 15.52 5.65% 9999.99% 0% 7949843 1.2233 188.25 0.15 0% 0 0% 0 0% 0 0% 0%
20230301 13.99 14.76 13.91 14.69 5.53% 9999.99% 0% 4604489 0.6666 90.24 0.14 0% 0 0% 0 0% 0 0% 0%
20230228 13.69 14.08 13.53 13.92 1.83% 9842.86% 0% 2210547 0.3042 37.84 0.14 0% 0 0% 0 0% 0 0% 0%
20230227 13.75 14.12 13.64 13.67 -2.57% 9664.29% 0% 2434519 0.336 38.41 0.14 0% 0 0% 0 0% 0 0% 0%
20230224 14.15 14.41 14.02 14.03 -0.78% 9921.43% 0% 2089660 0.2965 29.9 0.14 0% 0 0% 0 0% 0 0% 0%
20230223 14.51 14.61 13.98 14.14 -2.01% 9999.99% 0% 3105233 0.4402 37.65 0.14 0% 0 0% 0 0% 0 0% 0%
20230222 14.1 14.63 13.98 14.43 1.55% 9999.99% 0% 2861634 0.4107 31.48 0.14 0% 0 0% 0 0% 0 0% 0%
20230221 13.97 14.73 13.97 14.21 0.78% 9999.99% 0% 4321465 0.6219 45.92 0.14 0% 0 0% 0 0% 0 0% 0%
20230220 13.73 14.13 13.44 14.1 2.1% 9971.43% 0% 3762259 0.5224 38.34 0.14 0% 0 0% 0 0% 0 0% 0%
20230217 14.56 15.03 13.81 13.81 -10.09% 9764.29% 0% 8068205 1.1582 83.97 0.14 0% 0 0% 0 0% 0 0% 0%
20230216 16.48 17.29 15.12 15.36 -2.78% 9500% 0% 12690733 2.0922 160.53 0.16 0% 0 0% 0 0% 0 0% 0%
20230215 15.38 16 14.3 15.8 2.46% 9999.99% 0% 8932402 1.3454 119.64 0.15 0% 0 0% 0 0% 0 0% 0%
20230214 15.8 15.95 15.28 15.42 -4.1% 9999.99% 0% 6621456 1.0262 99.08 0.15 0% 0 0% 0 0% 0 0% 0%
20230213 15.05 16.09 14.73 16.08 4.48% 9950% 0% 9597649 1.4918 155.39 0.16 0% 0 0% 0 0% 0 0% 0%
20230210 14.75 16.66 14.7 15.39 1.45% 9518.75% 0% 13100273 2.0772 248.46 0.16 0% 0 0% 0 0% 0 0% 0%
20230209 14.18 16.26 13.48 15.17 8.28% 9999.99% 0% 12086604 1.7926 278.24 0.15 0% 0 0% 0 0% 0 0% 0%
20230208 13.25 14.6 13.02 14.01 4.63% 9907.14% 0% 6584241 0.9118 191.72 0.14 0% 0 0% 0 0% 0 0% 0%
20230207 13.59 13.62 12.89 13.39 -0.52% 9999.99% 0% 4909872 0.6485 166.34 0.13 0% 0 0% 0 0% 0 0% 0%
20230206 12.67 13.55 12.65 13.46 5.57% 9999.99% 0% 5177988 0.6786 202.62 0.13 0% 0 0% 0 0% 0 0% 0%
20230203 12.32 13.05 12.27 12.75 3.41% 9707.69% 0% 3066020 0.3884 140.49 0.13 0% 0 0% 0 0% 0 0% 0%
20230202 12.3 12.66 12.24 12.33 -1.52% 9999.99% 0% 2329167 0.2884 120.14 0.12 0% 0 0% 0 0% 0 0% 0%
20230201 11.68 12.62 11.41 12.52 7.47% 9999.99% 0% 3237655 0.3931 184.82 0.12 0% 0 0% 0 0% 0 0% 0%
20230131 11.8 12.13 11.58 11.65 -1.27% 9608.33% 0% 1948937 0.2309 136.32 0.12 0% 0 0% 0 0% 0 0% 0%
20230130 11.3 11.83 11.13 11.8 2.97% 9733.33% 0% 1694885 0.1955 138.52 0.12 0% 0 0% 0 0% 0 0% 0%
20230120 11.31 11.5 11.31 11.46 0.88% 9999.99% 0% 916913 0.1048 87.13 0.11 0% 0 0% 0 0% 0 0% 0%
20230119 11.21 11.38 11.08 11.36 1.52% 9999.99% 0% 682305 0.0772 63.44 0.11 0% 0 0% 0 0% 0 0% 0%
20230118 11.09 11.25 11.07 11.19 0.63% 9999.99% 0% 364334 0.0407 37.53 0.11 0% 0 0% 0 0% 0 0% 0%
20230117 11.08 11.16 10.99 11.12 0.82% 9999.99% 0% 524169 0.0581 52 0.11 0% 0 0% 0 0% 0 0% 0%
20230116 11 11.07 10.93 11.03 1.75% 9927.27% 0% 745592 0.0822 73.66 0.11 0% 0 0% 0 0% 0 0% 0%
20230113 10.92 11 10.77 10.84 -0.73% 9754.55% 0% 305439 0.0331 30.88 0.11 0% 0 0% 0 0% 0 0% 0%
20230112 10.73 10.92 10.62 10.92 1.96% 9827.27% 0% 474517 0.0514 46.38 0.11 0% 0 0% 0 0% 0 0% 0%
20230111 10.98 10.98 10.7 10.71 -1.38% 9636.36% 0% 358076 0.0387 35.84 0.11 0% 0 0% 0 0% 0 0% 0%
20230110 11.07 11.07 10.82 10.86 -0.37% 9772.73% 0% 223542 0.0243 22.34 0.11 0% 0 0% 0 0% 0 0% 0%
20230109 10.83 11.01 10.81 10.9 0.28% 9809.09% 0% 349811 0.0381 33.68 0.11 0% 0 0% 0 0% 0 0% 0%
20230106 10.81 10.9 10.71 10.87 0.56% 9781.82% 0% 560372 0.0606 53.75 0.11 0% 0 0% 0 0% 0 0% 0%
20230105 10.95 10.95 10.63 10.81 -0.46% 9727.27% 0% 499613 0.0539 47.38 0.11 0% 0 0% 0 0% 0 0% 0%
20230104 10.69 10.92 10.68 10.86 1.59% 9772.73% 0% 775931 0.0839 77.02 0.11 0% 0 0% 0 0% 0 0% 0%
20230103 10.39 10.81 10.21 10.69 3.38% 9618.18% 0% 1083903 0.1143 113.04 0.11 0% 0 0% 0 0% 0 0% 0%
20221230 10.34 10.65 10.26 10.34 0% 9999.99% 0% 488592 0.051 67.33 0.1 0% 0 0% 0 0% 0 0% 0%
20221229 10.25 10.4 10.17 10.34 1.17% 9999.99% 0% 661719 0.0683 73.56 0.1 0% 0 0% 0 0% 0 0% 0%
20221228 10.33 10.33 10.11 10.22 -1.92% 9999.99% 0% 397888 0.0407 44.38 0.1 0% 0 0% 0 0% 0 0% 0%
20221227 10.44 10.46 10.19 10.42 -0.38% 9999.99% 0% 484241 0.05 50.41 0.1 0% 0 0% 0 0% 0 0% 0%
20221226 10.31 10.55 10.3 10.46 1.55% 9999.99% 0% 522535 0.0543 54.18 0.1 0% 0 0% 0 0% 0 0% 0%
20221223 10.31 10.46 10.21 10.3 0.1% 9999.99% 0% 375679 0.0388 37.29 0.1 0% 0 0% 0 0% 0 0% 0%
20221222 10.9 10.9 10.24 10.29 -4.46% 9254.55% 0% 931576 0.0979 90.3 0.11 0% 0 0% 0 0% 0 0% 0%
20221221 11.12 11.12 10.75 10.77 -1.28% 9690.91% 0% 240809 0.0261 23.22 0.11 0% 0 0% 0 0% 0 0% 0%
20221220 10.96 11 10.81 10.91 0.55% 9818.18% 0% 318823 0.0347 29.37 0.11 0% 0 0% 0 0% 0 0% 0%
20221219 11.25 11.25 10.82 10.85 -2.95% 9763.64% 0% 430603 0.0472 37.93 0.11 0% 0 0% 0 0% 0 0% 0%
20221216 11.37 11.52 11.13 11.18 -1.93% 9999.99% 0% 550203 0.0617 47.34 0.11 0% 0 0% 0 0% 0 0% 0%
20221215 11.35 11.63 11.35 11.4 0.44% 9999.99% 0% 568797 0.0654 47.12 0.11 0% 0 0% 0 0% 0 0% 0%
20221214 11.73 11.73 11.3 11.35 -2.24% 9999.99% 0% 740063 0.0851 58.8 0.11 0% 0 0% 0 0% 0 0% 0%
20221213 11.6 11.74 11.6 11.61 -0.77% 9575% 0% 356903 0.0416 27.88 0.12 0% 0 0% 0 0% 0 0% 0%
20221212 11.53 11.75 11.53 11.7 0.6% 9650% 0% 565889 0.066 41.4 0.12 0% 0 0% 0 0% 0 0% 0%
20221209 11.62 11.7 11.55 11.63 0.09% 9591.67% 0% 398725 0.0464 29.42 0.12 0% 0 0% 0 0% 0 0% 0%
20221208 11.87 11.87 11.56 11.62 -2.27% 9583.33% 0% 726151 0.0848 52.62 0.12 0% 0 0% 0 0% 0 0% 0%
20221207 11.97 11.97 11.77 11.89 -0.25% 9808.33% 0% 456846 0.0541 35.52 0.12 0% 0 0% 0 0% 0 0% 0%
20221206 12.11 12.13 11.85 11.92 -1.32% 9833.33% 0% 537487 0.0645 41.13 0.12 0% 0 0% 0 0% 0 0% 0%
20221205 12.04 12.21 12.01 12.08 0.33% 9966.67% 0% 548167 0.0663 41.2 0.12 0% 0 0% 0 0% 0 0% 0%
20221202 11.92 12.18 11.88 12.04 1.35% 9933.33% 0% 697113 0.0841 50.77 0.12 0% 0 0% 0 0% 0 0% 0%
20221201 11.95 12.05 11.8 11.88 0.68% 9800% 0% 719619 0.0857 48.47 0.12 0% 0 0% 0 0% 0 0% 0%
20221130 11.88 11.99 11.79 11.8 -1.17% 9733.33% 0% 500335 0.0594 32.62 0.12 0% 0 0% 0 0% 0 0% 0%
20221129 11.83 11.99 11.78 11.94 0.93% 9850% 0% 537590 0.0639 34.48 0.12 0% 0 0% 0 0% 0 0% 0%
20221128 11.7 11.84 11.61 11.83 0% 9758.33% 0% 440207 0.0516 27.89 0.12 0% 0 0% 0 0% 0 0% 0%
20221125 12.05 12.15 11.78 11.83 -2.55% 9758.33% 0% 859706 0.1024 55.03 0.12 0% 0 0% 0 0% 0 0% 0%
20221124 12.15 12.31 12.03 12.14 -0.08% 9999.99% 0% 347896 0.0422 22.3 0.12 0% 0 0% 0 0% 0 0% 0%
20221123 12.48 12.48 11.98 12.15 -1.22% 9999.99% 0% 778932 0.0946 48.02 0.12 0% 0 0% 0 0% 0 0% 0%
20221122 12.54 12.65 12.23 12.3 -1.91% 9999.99% 0% 605582 0.0752 38.83 0.12 0% 0 0% 0 0% 0 0% 0%
20221121 12.6 12.79 12.38 12.54 -0.95% 9546.15% 0% 658901 0.0826 43.36 0.13 0% 0 0% 0 0% 0 0% 0%
20221118 12.92 13.06 12.64 12.66 -1.94% 9638.46% 0% 1062389 0.1362 70.36 0.13 0% 0 0% 0 0% 0 0% 0%
20221117 12.6 12.96 12.44 12.91 2.95% 9830.77% 0% 1098919 0.1395 74.86 0.13 0% 0 0% 0 0% 0 0% 0%
20221116 12.5 12.76 12.4 12.54 0.8% 9546.15% 0% 1030613 0.1299 70.86 0.13 0% 0 0% 0 0% 0 0% 0%
20221115 12.24 12.54 12.1 12.44 1.55% 9999.99% 0% 856359 0.1064 55.1 0.12 0% 0 0% 0 0% 0 0% 0%
20221114 12.37 12.37 12.15 12.25 -0.33% 9999.99% 0% 568202 0.0695 34.72 0.12 0% 0 0% 0 0% 0 0% 0%
20221111 12.4 12.6 12.25 12.29 -0.08% 9999.99% 0% 818293 0.1012 48.58 0.12 0% 0 0% 0 0% 0 0% 0%
20221110 12.39 12.49 12.24 12.3 -0.97% 9999.99% 0% 611400 0.0754 36.34 0.12 0% 0 0% 0 0% 0 0% 0%
20221109 12.42 12.5 12.23 12.42 -0.08% 9999.99% 0% 533467 0.0661 32.07 0.12 0% 0 0% 0 0% 0 0% 0%
20221108 12.33 12.44 12.2 12.43 0.57% 9999.99% 0% 534467 0.0658 31.79 0.12 0% 0 0% 0 0% 0 0% 0%
20221107 12.36 12.52 12.25 12.36 0% 9999.99% 0% 1032734 0.1276 62.5 0.12 0% 0 0% 0 0% 0 0% 0%
20221104 12.24 12.42 12.14 12.36 1.15% 9999.99% 0% 844839 0.1038 53.69 0.12 0% 0 0% 0 0% 0 0% 0%
20221103 12.3 12.33 12 12.22 0.33% 9999.99% 0% 814537 0.0993 55 0.12 0% 0 0% 0 0% 0 0% 0%
20221102 12.18 12.67 12.13 12.18 1.92% 9999.99% 0% 967368 0.119 68.26 0.12 0% 0 0% 0 0% 0 0% 0%
20221101 11.99 12 11.71 11.95 0.76% 9858.33% 0% 599457 0.0711 45.21 0.12 0% 0 0% 0 0% 0 0% 0%
20221031 11.39 12.03 11.37 11.86 4.49% 9783.33% 0% 982487 0.1158 78.1 0.12 0% 0 0% 0 0% 0 0% 0%
20221028 11.9 12.02 11.3 11.35 -5.42% 9358.33% 0% 640149 0.0743 48.37 0.12 0% 0 0% 0 0% 0 0% 0%
20221027 11.76 12.3 11.76 12 0.67% 9900% 0% 682533 0.0826 55.27 0.12 0% 0 0% 0 0% 0 0% 0%
20221026 11.48 11.93 11.48 11.92 4.75% 9833.33% 0% 613571 0.0723 50.04 0.12 0% 0 0% 0 0% 0 0% 0%
20221025 11.6 11.66 11.29 11.38 -1.9% 9999.99% 0% 362676 0.0415 30.35 0.11 0% 0 0% 0 0% 0 0% 0%
20221024 11.8 12.06 11.57 11.6 -1.94% 9566.67% 0% 554236 0.0654 50.16 0.12 0% 0 0% 0 0% 0 0% 0%
20221021 11.84 11.92 11.76 11.83 0% 9758.33% 0% 379567 0.0449 36.09 0.12 0% 0 0% 0 0% 0 0% 0%
20221020 11.8 12.07 11.65 11.83 0.25% 9758.33% 0% 840983 0.0998 83.3 0.12 0% 0 0% 0 0% 0 0% 0%
20221019 11.89 11.96 11.79 11.8 -1.01% 9733.33% 0% 493577 0.0585 52.77 0.12 0% 0 0% 0 0% 0 0% 0%
20221018 12.17 12.17 11.92 11.92 -1.65% 9833.33% 0% 455794 0.0548 52.36 0.12 0% 0 0% 0 0% 0 0% 0%
20221017 11.7 12.15 11.48 12.12 4.75% 9999.99% 0% 1069465 0.1273 136.89 0.12 0% 0 0% 0 0% 0 0% 0%
20220720 14.02 14.14 13.97 14.06 -0.07% 9942.86% 0% 399883 0.0561 80.06 0.14 0% 0 0% 0 0% 0 0% 0%
20220719 13.85 14.12 13.85 14.07 1.59% 9950% 0% 520015 0.0731 101.61 0.14 0% 0 0% 0 0% 0 0% 0%
20220718 13.4 13.9 13.4 13.85 3.67% 9792.86% 0% 398859 0.0547 77.68 0.14 0% 0 0% 0 0% 0 0% 0%
20220715 13.51 13.62 13.25 13.36 -1.04% 9999.99% 0% 342288 0.0461 62.22 0.13 0% 0 0% 0 0% 0 0% 0%
20220714 13.47 13.62 13.27 13.5 1.58% 9542.86% 0% 307862 0.0416 55.49 0.14 0% 0 0% 0 0% 0 0% 0%
20220713 13.27 13.35 13.18 13.29 0.38% 9999.99% 0% 207395 0.0275 35.35 0.13 0% 0 0% 0 0% 0 0% 0%
20220712 13.58 13.67 13.24 13.24 -3.64% 9999.99% 0% 370338 0.0498 57.9 0.13 0% 0 0% 0 0% 0 0% 0%
20220711 13.87 13.94 13.57 13.74 -1.65% 9714.29% 0% 427578 0.0585 65.7 0.14 0% 0 0% 0 0% 0 0% 0%
20220708 14.01 14.07 13.81 13.97 0.72% 9878.57% 0% 387809 0.0541 59.83 0.14 0% 0 0% 0 0% 0 0% 0%
20220707 13.88 14.02 13.73 13.92 1.02% 9842.86% 0% 556993 0.0773 81.91 0.14 0% 0 0% 0 0% 0 0% 0%
20220706 13.86 13.98 13.72 13.78 -0.72% 9742.86% 0% 527837 0.073 78.87 0.14 0% 0 0% 0 0% 0 0% 0%
20220705 14.25 14.25 13.7 13.88 -1.07% 9814.29% 0% 464771 0.0644 70.32 0.14 0% 0 0% 0 0% 0 0% 0%
20220704 13.63 14.14 13.51 14.03 1.67% 9921.43% 0% 646330 0.09 95.45 0.14 0% 0 0% 0 0% 0 0% 0%
20220701 13.8 13.98 13.66 13.8 0% 9757.14% 0% 384710 0.0531 58.01 0.14 0% 0 0% 0 0% 0 0% 0%
20220630 13.99 14.1 13.79 13.8 -1.15% 9757.14% 0% 470058 0.0653 69.06 0.14 0% 0 0% 0 0% 0 0% 0%
20220629 14.38 14.38 13.91 13.96 -0.99% 9871.43% 0% 735291 0.1035 111.46 0.14 0% 0 0% 0 0% 0 0% 0%
20220628 13.76 14.13 13.69 14.1 1.95% 9971.43% 0% 537003 0.0748 81.67 0.14 0% 0 0% 0 0% 0 0% 0%
20220627 13.99 14.09 13.76 13.83 -1.14% 9778.57% 0% 420135 0.0582 64.68 0.14 0% 0 0% 0 0% 0 0% 0%
20220624 13.86 14.1 13.72 13.99 1.97% 9892.86% 0% 606879 0.0848 92.5 0.14 0% 0 0% 0 0% 0 0% 0%
20220623 13.41 13.75 13.38 13.72 2.31% 9700% 0% 503010 0.0682 78.84 0.14 0% 0 0% 0 0% 0 0% 0%
20220622 13.85 13.93 13.41 13.41 -3.11% 9478.57% 0% 489765 0.0666 75.69 0.14 0% 0 0% 0 0% 0 0% 0%
20220621 13.88 13.98 13.65 13.84 -0.79% 9785.71% 0% 681948 0.0941 99.65 0.14 0% 0 0% 0 0% 0 0% 0%
20220620 13.63 14.1 13.63 13.95 0.94% 9864.29% 0% 520215 0.0723 76.17 0.14 0% 0 0% 0 0% 0 0% 0%
20220617 13.88 13.91 13.48 13.82 -0.43% 9771.43% 0% 566653 0.0776 72.65 0.14 0% 0 0% 0 0% 0 0% 0%
20220616 13.88 14.08 13.67 13.88 0.73% 9814.29% 0% 368219 0.0511 43.37 0.14 0% 0 0% 0 0% 0 0% 0%
20220615 13.75 13.99 13.7 13.78 -0.14% 9742.86% 0% 639147 0.0885 71.01 0.14 0% 0 0% 0 0% 0 0% 0%
20220614 13.9 14.19 13.56 13.8 -1.57% 9757.14% 0% 459880 0.0632 50.15 0.14 0% 0 0% 0 0% 0 0% 0%
20220613 14.7 14.73 13.96 14.02 -1.2% 9914.29% 0% 604445 0.0854 69.3 0.14 0% 0 0% 0 0% 0 0% 0%
20220610 14.06 14.29 14.06 14.19 0.14% 9999.99% 0% 307710 0.0436 36.91 0.14 0% 0 0% 0 0% 0 0% 0%
20220609 14.53 14.59 14.15 14.17 -1.87% 9999.99% 0% 546499 0.0781 67 0.14 0% 0 0% 0 0% 0 0% 0%
20220608 14.91 14.98 14.38 14.44 -2.1% 9526.67% 0% 827865 0.1212 103.96 0.15 0% 0 0% 0 0% 0 0% 0%
20220607 15.06 15.16 14.66 14.75 -2.32% 9733.33% 0% 653642 0.0971 84.92 0.15 0% 0 0% 0 0% 0 0% 0%
20220606 14.74 15.39 14.74 15.1 2.1% 9966.67% 0% 1165028 0.1755 159.72 0.15 0% 0 0% 0 0% 0 0% 0%
20220602 13.95 14.87 13.77 14.79 5.42% 9999.99% 0% 1294530 0.1872 186.43 0.14 0% 0 0% 0 0% 0 0% 0%
20220601 13.72 14.24 13.48 14.03 2.26% 9921.43% 0% 879918 0.1228 141.77 0.14 0% 0 0% 0 0% 0 0% 0%
20220531 13.45 13.85 13.17 13.72 2.85% 9700% 0% 754740 0.1021 121.12 0.14 0% 0 0% 0 0% 0 0% 0%
20220530 13.33 13.41 13.17 13.34 0.23% 9999.99% 0% 280294 0.0372 38.9 0.13 0% 0 0% 0 0% 0 0% 0%
20220527 13.43 13.5 13.21 13.31 0% 9999.99% 0% 310379 0.0414 43.35 0.13 0% 0 0% 0 0% 0 0% 0%
20220526 13.55 13.55 13.26 13.31 -0.3% 9999.99% 0% 263681 0.0352 34.15 0.13 0% 0 0% 0 0% 0 0% 0%
20220525 13.15 13.98 13.15 13.35 0.38% 9435.71% 0% 648074 0.088 80.62 0.14 0% 0 0% 0 0% 0 0% 0%
20220524 13.8 13.9 13.27 13.3 -2.85% 9400% 0% 812817 0.1105 92.31 0.14 0% 0 0% 0 0% 0 0% 0%
20220523 13.65 13.79 13.52 13.69 1.41% 9678.57% 0% 429092 0.0587 51.08 0.14 0% 0 0% 0 0% 0 0% 0%
20220520 13.93 13.93 13.4 13.5 -1.6% 9542.86% 0% 736161 0.0999 87.18 0.14 0% 0 0% 0 0% 0 0% 0%
20220519 13.5 13.94 13.5 13.72 -0.72% 9700% 0% 412035 0.0568 50.07 0.14 0% 0 0% 0 0% 0 0% 0%
20220518 13.97 14.2 13.73 13.82 -0.29% 9771.43% 0% 716426 0.1003 86.51 0.14 0% 0 0% 0 0% 0 0% 0%
20220517 13.35 14.15 13.23 13.86 4.45% 9800% 0% 1608094 0.2225 190.83 0.14 0% 0 0% 0 0% 0 0% 0%
20220516 13.4 13.57 13.24 13.27 -0.9% 9999.99% 0% 326918 0.0436 42.83 0.13 0% 0 0% 0 0% 0 0% 0%
20220513 13.25 13.56 13.12 13.39 1.52% 9999.99% 0% 844860 0.113 94.26 0.13 0% 0 0% 0 0% 0 0% 0%
20220512 13.1 13.3 13.05 13.19 0.61% 9999.99% 0% 682176 0.0898 79.7 0.13 0% 0 0% 0 0% 0 0% 0%
20220511 12.78 13.44 12.67 13.11 3.97% 9984.62% 0% 1410991 0.1866 168.15 0.13 0% 0 0% 0 0% 0 0% 0%
20220510 12.13 12.66 12.03 12.61 2.52% 9600% 0% 510976 0.0639 64.59 0.13 0% 0 0% 0 0% 0 0% 0%
20220509 12.2 12.44 12.11 12.3 0.49% 9999.99% 0% 435771 0.0537 53.16 0.12 0% 0 0% 0 0% 0 0% 0%
20220506 11.85 12.43 11.55 12.24 1.24% 9999.99% 0% 699856 0.0851 82.51 0.12 0% 0 0% 0 0% 0 0% 0%
20220505 12.24 12.25 11.76 12.09 1.68% 9975% 0% 627518 0.0758 73.94 0.12 0% 0 0% 0 0% 0 0% 0%
20220429 11.38 11.98 11.33 11.89 6.07% 9808.33% 0% 902565 0.1061 107.06 0.12 0% 0 0% 0 0% 0 0% 0%
20220428 11.67 11.67 11.11 11.21 -2.78% 9999.99% 0% 662323 0.0752 78.78 0.11 0% 0 0% 0 0% 0 0% 0%
20220427 11.9 11.92 10.96 11.53 -9.71% 9999.99% 0% 1887918 0.2166 223.55 0.11 0% 0 0% 0 0% 0 0% 0%
20220426 13.21 13.39 12.71 12.77 -3.18% 9723.08% 0% 336223 0.0439 54.32 0.13 0% 0 0% 0 0% 0 0% 0%
20220425 14.43 14.43 13.1 13.19 -8.59% 9321.43% 0% 546832 0.0752 90.9 0.14 0% 0 0% 0 0% 0 0% 0%
20220422 14.59 14.85 14.31 14.43 -1.1% 9520% 0% 492313 0.0714 84.61 0.15 0% 0 0% 0 0% 0 0% 0%
20220421 15.19 15.34 14.52 14.59 -3.95% 9626.67% 0% 563607 0.0835 96.36 0.15 0% 0 0% 0 0% 0 0% 0%
20220420 15.52 15.69 15.19 15.19 -1.43% 9999.99% 0% 499954 0.0768 91.39 0.15 0% 0 0% 0 0% 0 0% 0%
20220419 15.45 15.72 15.4 15.41 -0.39% 9531.25% 0% 520387 0.0811 100.31 0.16 0% 0 0% 0 0% 0 0% 0%
20220418 15.54 15.71 15.23 15.47 -0.45% 9999.99% 0% 305841 0.0473 59.64 0.15 0% 0 0% 0 0% 0 0% 0%
20220415 15.95 15.95 15.54 15.54 -2.94% 9612.5% 0% 431796 0.0678 84.31 0.16 0% 0 0% 0 0% 0 0% 0%
20220414 15.68 16.11 15.64 16.01 2.43% 9906.25% 0% 569404 0.0907 115.07 0.16 0% 0 0% 0 0% 0 0% 0%
20220413 16.09 16.09 15.58 15.63 -2.43% 9668.75% 0% 382148 0.0605 79.65 0.16 0% 0 0% 0 0% 0 0% 0%
20220412 16.09 16.09 15.72 16.02 1.39% 9912.5% 0% 344720 0.0549 71.6 0.16 0% 0 0% 0 0% 0 0% 0%
20220411 16.43 16.5 15.79 15.8 -3.36% 9775% 0% 533982 0.0856 105.85 0.16 0% 0 0% 0 0% 0 0% 0%
20220408 16.46 16.5 16.11 16.35 -0.67% 9999.99% 0% 539266 0.088 109.89 0.16 0% 0 0% 0 0% 0 0% 0%
20220407 16.85 16.86 16.3 16.46 -2.37% 9582.35% 0% 311273 0.0517 59.56 0.17 0% 0 0% 0 0% 0 0% 0%
20220401 16.66 16.78 16.5 16.7 -0.12% 9723.53% 0% 238628 0.0397 42.63 0.17 0% 0 0% 0 0% 0 0% 0%
20220331 16.69 16.95 16.54 16.72 0.24% 9735.29% 0% 384029 0.0645 64.74 0.17 0% 0 0% 0 0% 0 0% 0%
20220330 16.46 16.68 16.45 16.68 1.58% 9711.76% 0% 332667 0.0552 37.26 0.17 0% 0 0% 0 0% 0 0% 0%
20220329 16.56 16.74 16.42 16.42 -0.85% 9558.82% 0% 311949 0.0516 33.41 0.17 0% 0 0% 0 0% 0 0% 0%
20220328 16.58 16.71 16.39 16.56 -0.18% 9641.18% 0% 355987 0.0589 37.33 0.17 0% 0 0% 0 0% 0 0% 0%
20220325 16.72 16.9 16.57 16.59 -0.78% 9658.82% 0% 389247 0.0651 40.84 0.17 0% 0 0% 0 0% 0 0% 0%
20220324 16.9 17 16.63 16.72 -1.3% 9735.29% 0% 611291 0.1026 62.52 0.17 0% 0 0% 0 0% 0 0% 0%
20220323 16.97 17.11 16.9 16.94 -0.12% 9864.71% 0% 460562 0.0783 46.5 0.17 0% 0 0% 0 0% 0 0% 0%
20220322 17.18 17.18 16.79 16.96 -1.68% 9876.47% 0% 921218 0.1562 89.55 0.17 0% 0 0% 0 0% 0 0% 0%
20220321 17.31 17.65 17.15 17.25 -0.86% 9999.99% 0% 604396 0.1049 61.65 0.17 0% 0 0% 0 0% 0 0% 0%
20220318 17.89 17.89 17.23 17.4 -0.57% 9999.99% 0% 553335 0.0965 58.31 0.17 0% 0 0% 0 0% 0 0% 0%
20220317 16.98 17.98 16.85 17.5 3.86% 9622.22% 0% 2916395 0.5114 306.08 0.18 0% 0 0% 0 0% 0 0% 0%
20220316 16.6 16.95 16.14 16.85 2.12% 9811.76% 0% 674955 0.1124 92.56 0.17 0% 0 0% 0 0% 0 0% 0%
20220315 17.29 17.29 16.5 16.5 -3.79% 9605.88% 0% 469716 0.079 66.49 0.17 0% 0 0% 0 0% 0 0% 0%
20220311 17.14 17.42 16.8 17.4 1.16% 9999.99% 0% 373352 0.0637 50.01 0.17 0% 0 0% 0 0% 0 0% 0%
20220310 17.22 17.58 17.15 17.2 1.18% 9999.99% 0% 528606 0.0918 66.14 0.17 0% 0 0% 0 0% 0 0% 0%
20220309 17.64 17.8 16.5 17 -2.75% 9900% 0% 770995 0.1318 71.92 0.17 0% 0 0% 0 0% 0 0% 0%
20220308 18.28 18.35 17.45 17.48 -4.27% 9611.11% 0% 738247 0.1325 64.4 0.18 0% 0 0% 0 0% 0 0% 0%
20220307 18.58 18.65 18.26 18.26 -1.83% 9999.99% 0% 570552 0.1048 50.78 0.18 0% 0 0% 0 0% 0 0% 0%
20220304 18.88 18.88 18.59 18.6 -0.37% 9689.47% 0% 322701 0.0603 28.45 0.19 0% 0 0% 0 0% 0 0% 0%
20220303 18.91 18.96 18.67 18.67 -1.16% 9726.32% 0% 563594 0.1057 48.23 0.19 0% 0 0% 0 0% 0 0% 0%
20220302 18.77 18.9 18.61 18.89 0.69% 9842.11% 0% 443876 0.0834 38.8 0.19 0% 0 0% 0 0% 0 0% 0%
20220301 18.65 18.85 18.65 18.76 0.48% 9773.68% 0% 358966 0.0672 31.33 0.19 0% 0 0% 0 0% 0 0% 0%
20220228 18.92 18.99 18.44 18.67 -1.22% 9726.32% 0% 791547 0.1474 68.55 0.19 0% 0 0% 0 0% 0 0% 0%
20220225 19 19.17 18.86 18.9 0.27% 9847.37% 0% 803182 0.153 73.97 0.19 0% 0 0% 0 0% 0 0% 0%
20220224 20.04 20.04 18.7 18.85 -5.13% 9821.05% 0% 2725333 0.5259 258.95 0.19 0% 0 0% 0 0% 0 0% 0%
20220223 19.88 20.2 19.51 19.87 -0.4% 9835% 0% 1785004 0.3539 222.67 0.2 0% 0 0% 0 0% 0 0% 0%
20220222 20.1 20.24 19.9 19.95 -1.19% 9875% 0% 675336 0.1353 96.98 0.2 0% 0 0% 0 0% 0 0% 0%
20220221 19.78 20.6 19.78 20.19 1.71% 9995% 0% 736958 0.1492 110.87 0.2 0% 0 0% 0 0% 0 0% 0%
20220218 19.3 19.86 19.23 19.85 2.8% 9825% 0% 622322 0.1217 92.7 0.2 0% 0 0% 0 0% 0 0% 0%
20220217 19.41 19.57 19.28 19.31 -0.52% 9999.99% 0% 306893 0.0596 45.37 0.19 0% 0 0% 0 0% 0 0% 0%
20220216 19.48 19.51 19.25 19.41 0.57% 9999.99% 0% 365572 0.0708 49.61 0.19 0% 0 0% 0 0% 0 0% 0%
20220215 19.58 19.75 19.16 19.3 -1.83% 9999.99% 0% 413535 0.0804 54.04 0.19 0% 0 0% 0 0% 0 0% 0%
20220214 19.62 19.8 19.52 19.66 0.2% 9730% 0% 318282 0.0625 36.73 0.2 0% 0 0% 0 0% 0 0% 0%
20220211 20.13 20.13 19.61 19.62 -2.39% 9710% 0% 609665 0.1205 64.41 0.2 0% 0 0% 0 0% 0 0% 0%
20220210 20.25 20.36 20 20.1 -1.47% 9950% 0% 399845 0.0804 36.74 0.2 0% 0 0% 0 0% 0 0% 0%
20220209 20.19 20.46 20.15 20.4 1.04% 9999.99% 0% 557128 0.1134 46.1 0.2 0% 0 0% 0 0% 0 0% 0%
20211203 21.6 21.73 21.4 21.41 -0.88% 9631.82% 0% 437825 0.0942 38.41 0.22 0% 0 0% 0 0% 0 0% 0%
20211202 21.97 22.11 21.54 21.6 -1.5% 9718.18% 0% 554266 0.1202 47.44 0.22 0% 0 0% 0 0% 0 0% 0%
20211201 21.71 22 21.62 21.93 0.97% 9868.18% 0% 594261 0.1299 50.37 0.22 0% 0 0% 0 0% 0 0% 0%
20211130 21.5 22.12 21.5 21.72 1.02% 9772.73% 0% 806888 0.1763 67.89 0.22 0% 0 0% 0 0% 0 0% 0%
20211129 21.05 21.51 21.05 21.5 0.14% 9999.99% 0% 560124 0.1197 45.91 0.21 0% 0 0% 0 0% 0 0% 0%
20211126 22.2 22.2 21.19 21.47 -1.87% 9999.99% 0% 1160809 0.249 91.48 0.21 0% 0 0% 0 0% 0 0% 0%
20211125 22.38 22.38 21.81 21.88 -0.86% 9845.45% 0% 978375 0.2148 83.53 0.22 0% 0 0% 0 0% 0 0% 0%
20211124 21.8 22.59 21.8 22.07 1.42% 9931.82% 0% 1878463 0.4172 169.19 0.22 0% 0 0% 0 0% 0 0% 0%
20211123 20.88 21.79 20.78 21.76 4.21% 9790.91% 0% 1666128 0.3584 159.76 0.22 0% 0 0% 0 0% 0 0% 0%
20211122 20.69 20.89 20.56 20.88 0.92% 9842.86% 0% 677835 0.1408 70.77 0.21 0% 0 0% 0 0% 0 0% 0%
20211119 20.4 20.84 20.4 20.69 1.42% 9752.38% 0% 810134 0.1675 86.29 0.21 0% 0 0% 0 0% 0 0% 0%
20211118 20.71 20.88 20.4 20.4 -0.97% 9614.29% 0% 757578 0.1563 81.69 0.21 0% 0 0% 0 0% 0 0% 0%
20211117 20.34 20.71 20.34 20.6 0.68% 9709.52% 0% 667668 0.1374 73.87 0.21 0% 0 0% 0 0% 0 0% 0%
20211116 20.9 21 20.34 20.46 -2.11% 9642.86% 0% 924147 0.1902 105.04 0.21 0% 0 0% 0 0% 0 0% 0%
20211115 20.55 20.97 20.47 20.9 2.35% 9852.38% 0% 1129697 0.2347 136.62 0.21 0% 0 0% 0 0% 0 0% 0%
20211112 20.36 20.45 20.17 20.42 0.25% 9999.99% 0% 773078 0.1571 99.98 0.2 0% 0 0% 0 0% 0 0% 0%
20211111 20.03 20.44 20.03 20.37 1.14% 9999.99% 0% 710671 0.1444 92.33 0.2 0% 0 0% 0 0% 0 0% 0%
20211110 19.64 20.48 19.64 20.14 2.08% 9970% 0% 1170224 0.2353 155.43 0.2 0% 0 0% 0 0% 0 0% 0%
20211109 19.4 19.88 19.37 19.73 1.86% 9765% 0% 671713 0.1321 86.13 0.2 0% 0 0% 0 0% 0 0% 0%
20211108 19.27 19.54 19.04 19.37 0% 9999.99% 0% 633640 0.1217 77.02 0.19 0% 0 0% 0 0% 0 0% 0%
20211105 19.22 19.76 19.15 19.37 1.31% 9999.99% 0% 776145 0.1512 98.18 0.19 0% 0 0% 0 0% 0 0% 0%
20211104 19.24 19.6 19.06 19.12 0% 9963.16% 0% 655592 0.1265 82.53 0.19 0% 0 0% 0 0% 0 0% 0%
20211103 18.74 19.14 18.74 19.12 2.52% 9963.16% 0% 597926 0.1136 75.34 0.19 0% 0 0% 0 0% 0 0% 0%
20211102 19.05 19.1 18.42 18.65 -1.64% 9715.79% 0% 520684 0.0975 66.69 0.19 0% 0 0% 0 0% 0 0% 0%
20211101 18.85 19.19 18.65 18.96 0.9% 9878.95% 0% 579091 0.1102 77.9 0.19 0% 0 0% 0 0% 0 0% 0%
20211029 18.33 18.95 18.28 18.79 2.4% 9789.47% 0% 727239 0.136 99.33 0.19 0% 0 0% 0 0% 0 0% 0%
20211028 18.31 18.79 18.3 18.35 -0.97% 9999.99% 0% 530691 0.098 76.72 0.18 0% 0 0% 0 0% 0 0% 0%
20211027 19.67 19.7 18.44 18.53 -5.8% 9652.63% 0% 1375318 0.2591 207.19 0.19 0% 0 0% 0 0% 0 0% 0%
20211026 20.28 20.3 19.55 19.67 -2.72% 9735% 0% 922664 0.1829 171.58 0.2 0% 0 0% 0 0% 0 0% 0%
20211025 20.21 20.29 20.01 20.22 0.45% 9999.99% 0% 403765 0.0815 81.07 0.2 0% 0 0% 0 0% 0 0% 0%
20211022 20.69 20.81 20.12 20.13 -2.71% 9965% 0% 749550 0.1523 152.38 0.2 0% 0 0% 0 0% 0 0% 0%
20211021 21.05 21.22 20.68 20.69 -1.94% 9752.38% 0% 460334 0.0964 101.85 0.21 0% 0 0% 0 0% 0 0% 0%
20211020 21.39 21.39 21.09 21.1 -0.38% 9947.62% 0% 343389 0.0728 78.29 0.21 0% 0 0% 0 0% 0 0% 0%
20211019 21.08 21.29 21.08 21.18 -0.28% 9985.71% 0% 297400 0.063 63.38 0.21 0% 0 0% 0 0% 0 0% 0%
20211018 21.38 21.6 21.12 21.24 -0.65% 9999.99% 0% 347343 0.0736 75.11 0.21 0% 0 0% 0 0% 0 0% 0%
20211015 21.38 21.48 21.21 21.38 0% 9999.99% 0% 301408 0.0644 63.3 0.21 0% 0 0% 0 0% 0 0% 0%
20211014 21.35 21.49 21 21.38 0.33% 9999.99% 0% 369906 0.0787 72.29 0.21 0% 0 0% 0 0% 0 0% 0%
20211013 21.11 21.41 21.11 21.31 0.28% 9999.99% 0% 384727 0.0818 71.25 0.21 0% 0 0% 0 0% 0 0% 0%
20211012 21.98 21.98 21.08 21.25 -2.75% 9999.99% 0% 553778 0.1188 101.89 0.21 0% 0 0% 0 0% 0 0% 0%
20211011 21.83 22 21.78 21.85 -0.14% 9831.82% 0% 330996 0.0724 57.94 0.22 0% 0 0% 0 0% 0 0% 0%
20211008 22.05 22.05 21.7 21.88 1.2% 9845.45% 0% 423896 0.0925 64.86 0.22 0% 0 0% 0 0% 0 0% 0%
20210930 21.85 21.85 21.5 21.62 0.46% 9727.27% 0% 386188 0.0834 55.53 0.22 0% 0 0% 0 0% 0 0% 0%
20210929 22.28 22.37 21.5 21.52 -3.93% 9681.82% 0% 573673 0.1256 79.53 0.22 0% 0 0% 0 0% 0 0% 0%
20210928 22.4 22.58 22.33 22.4 0% 9999.99% 0% 224899 0.0504 30.57 0.22 0% 0 0% 0 0% 0 0% 0%
20210927 22.7 22.92 22.32 22.4 -1.54% 9639.13% 0% 459948 0.1037 57.46 0.23 0% 0 0% 0 0% 0 0% 0%
20210924 23.09 23.16 22.75 22.75 -2.02% 9791.3% 0% 590435 0.1352 67.39 0.23 0% 0 0% 0 0% 0 0% 0%
20210923 22.87 23.22 22.87 23.22 1.57% 9995.65% 0% 595010 0.1371 61.6 0.23 0% 0 0% 0 0% 0 0% 0%
20210922 22.93 23.14 22.75 22.86 -0.44% 9839.13% 0% 431615 0.0989 39.96 0.23 0% 0 0% 0 0% 0 0% 0%
20210917 23.36 23.55 22.78 22.96 -1.71% 9882.61% 0% 824609 0.1907 71.31 0.23 0% 0 0% 0 0% 0 0% 0%
20210916 23.9 24.05 23.33 23.36 -2.26% 9633.33% 0% 1012976 0.2397 86.44 0.24 0% 0 0% 0 0% 0 0% 0%
20210915 24.04 24.17 23.87 23.9 -0.87% 9858.33% 0% 666165 0.1598 54.93 0.24 0% 0 0% 0 0% 0 0% 0%
20210914 24.27 24.55 24.08 24.11 -0.78% 9945.83% 0% 651438 0.1583 50.26 0.24 0% 0 0% 0 0% 0 0% 0%
20210913 24.68 24.68 24.01 24.3 -0.69% 9999.99% 0% 799404 0.1946 57.61 0.24 0% 0 0% 0 0% 0 0% 0%
20210910 24.65 24.77 24.47 24.47 -0.93% 9688% 0% 790159 0.194 47.17 0.25 0% 0 0% 0 0% 0 0% 0%
20210909 25.11 25.17 24.56 24.7 -1.63% 9780% 0% 1239139 0.3067 69.96 0.25 0% 0 0% 0 0% 0 0% 0%
20210908 24.73 25.15 24.7 25.11 1.45% 9944% 0% 1386832 0.3453 77.46 0.25 0% 0 0% 0 0% 0 0% 0%
20210907 24.8 25.11 24.63 24.75 1.02% 9800% 0% 1541551 0.3827 86.69 0.25 0% 0 0% 0 0% 0 0% 0%
20210906 24.26 24.54 24.24 24.5 0.99% 9999.99% 0% 1189793 0.2902 67.21 0.24 0% 0 0% 0 0% 0 0% 0%
20210729 24.8 25.07 24.5 24.91 2.93% 9864% 0% 1070168 0.2654 59.64 0.25 0% 0 0% 0 0% 0 0% 0%
20210728 24.89 24.89 23.98 24.2 -2.77% 9983.33% 0% 1465664 0.3561 73.91 0.24 0% 0 0% 0 0% 0 0% 0%
20210727 24.87 25.56 24.6 24.89 0.65% 9856% 0% 1457041 0.3664 68.44 0.25 0% 0 0% 0 0% 0 0% 0%
20210726 25.4 25.4 24.37 24.73 -2.06% 9792% 0% 1457818 0.3637 55.02 0.25 0% 0 0% 0 0% 0 0% 0%
20210723 26.7 26.87 25.25 25.25 -5.71% 9611.54% 0% 3519169 0.9047 126.69 0.26 0% 0 0% 0 0% 0 0% 0%
20210722 26.92 27.19 26.6 26.78 0.41% 9818.52% 0% 1668984 0.4478 66.27 0.27 0% 0 0% 0 0% 0 0% 0%
20210721 26.58 26.95 26.45 26.67 0.64% 9777.78% 0% 1350852 0.3611 49.7 0.27 0% 0 0% 0 0% 0 0% 0%
20210720 26.88 26.88 26.33 26.5 -1.49% 9714.81% 0% 1112628 0.2952 40.63 0.27 0% 0 0% 0 0% 0 0% 0%
20210719 26.62 27.08 26.51 26.9 0.67% 9862.96% 0% 1029170 0.2748 37.06 0.27 0% 0 0% 0 0% 0 0% 0%
20210716 26.8 27.12 26.64 26.72 -0.34% 9796.3% 0% 1571831 0.4215 56.11 0.27 0% 0 0% 0 0% 0 0% 0%
20210715 27.35 27.69 26.7 26.81 -2.65% 9829.63% 0% 2406704 0.6483 84.86 0.27 0% 0 0% 0 0% 0 0% 0%
20210714 28.34 28.9 27.5 27.54 -3.16% 9735.71% 0% 3226292 0.8982 116.9 0.28 0% 0 0% 0 0% 0 0% 0%
20210713 29 30.58 28.44 28.44 -0.07% 9706.9% 0% 5627390 1.6518 217.18 0.29 0% 0 0% 0 0% 0 0% 0%
20210712 28.15 28.53 27.66 28.46 2.56% 9999.99% 0% 3197693 0.9008 136.1 0.28 0% 0 0% 0 0% 0 0% 0%
20210709 27.8 28.27 27.46 27.75 -0.57% 9810.71% 0% 1909979 0.53 83.41 0.28 0% 0 0% 0 0% 0 0% 0%
20210708 27.09 28.19 26.95 27.91 2.99% 9867.86% 0% 3425114 0.9496 150.58 0.28 0% 0 0% 0 0% 0 0% 0%
20210707 26.89 27.13 26.62 27.1 0.67% 9937.04% 0% 1325659 0.3575 60.2 0.27 0% 0 0% 0 0% 0 0% 0%
20210706 27.05 27.3 26.55 27 -0.37% 9900% 0% 1577120 0.4249 69.03 0.27 0% 0 0% 0 0% 0 0% 0%
20210705 26.95 27.31 26.68 27.1 1.27% 9937.04% 0% 1332324 0.3596 56.14 0.27 0% 0 0% 0 0% 0 0% 0%
20210702 27.12 27.6 26.51 26.76 -0.96% 9811.11% 0% 1878600 0.5065 75.16 0.27 0% 0 0% 0 0% 0 0% 0%
20210701 27.5 27.83 26.97 27.02 -1.75% 9907.41% 0% 2333463 0.6386 91.44 0.27 0% 0 0% 0 0% 0 0% 0%
20210630 26.8 28.09 26.76 27.5 2.31% 9721.43% 0% 2722104 0.7513 106.77 0.28 0% 0 0% 0 0% 0 0% 0%
20210629 27.63 28.1 26.8 26.88 -2.96% 9855.56% 0% 2462867 0.6748 101.25 0.27 0% 0 0% 0 0% 0 0% 0%
20210628 27.34 28.1 27.18 27.7 1.09% 9792.86% 0% 2346645 0.652 101.02 0.28 0% 0 0% 0 0% 0 0% 0%
20210625 27.72 27.82 27.11 27.4 -1.44% 9999.99% 0% 1789626 0.4907 71.7 0.27 0% 0 0% 0 0% 0 0% 0%
20210624 27.4 27.98 27.01 27.8 1.09% 9999.99% 0% 2175394 0.5977 81.16 0.27 0% 0 0% 0 0% 0 0% 0%
20210623 27.59 27.88 27.06 27.5 0.07% 9721.43% 0% 2143318 0.5896 81.81 0.28 0% 0 0% 0 0% 0 0% 0%
20210622 28.08 28.36 27.35 27.48 -2.03% 9714.29% 0% 2524050 0.6992 96.4 0.28 0% 0 0% 0 0% 0 0% 0%
20210621 27.85 28.31 27.69 28.05 0.18% 9917.86% 0% 2518899 0.7051 101.16 0.28 0% 0 0% 0 0% 0 0% 0%
20210618 28.21 28.59 27.53 28 0.79% 9900% 0% 2828686 0.7923 113.94 0.28 0% 0 0% 0 0% 0 0% 0%
20210617 26.55 27.94 26.44 27.78 4.59% 9999.99% 0% 2747789 0.7516 105.36 0.27 0% 0 0% 0 0% 0 0% 0%
20210616 27.15 27.26 26.46 26.56 -2.17% 9737.04% 0% 1719542 0.4612 58.9 0.27 0% 0 0% 0 0% 0 0% 0%
20210615 27.41 27.63 26.98 27.15 0.07% 9955.56% 0% 1662389 0.4532 54.57 0.27 0% 0 0% 0 0% 0 0% 0%
20210611 28.18 28.76 27.03 27.13 -1.85% 9589.29% 0% 3713155 1.0351 121.59 0.28 0% 0 0% 0 0% 0 0% 0%
20210610 26.43 27.85 26.4 27.64 4.7% 9999.99% 0% 3695945 1.0082 123.66 0.27 0% 0 0% 0 0% 0 0% 0%
20210609 27 27.03 26.3 26.4 -2% 9677.78% 0% 1693099 0.4505 56.62 0.27 0% 0 0% 0 0% 0 0% 0%
20210608 27.09 27.5 26.72 26.94 -0.07% 9877.78% 0% 2328597 0.6323 80.13 0.27 0% 0 0% 0 0% 0 0% 0%
20210607 26.9 27.16 26.75 26.96 0.97% 9885.19% 0% 1525515 0.4111 53.68 0.27 0% 0 0% 0 0% 0 0% 0%
20210604 26.89 27.5 26.6 26.7 -1.15% 9788.89% 0% 2530116 0.6827 91.57 0.27 0% 0 0% 0 0% 0 0% 0%
20210603 27.3 28.18 27 27.01 -2.1% 9546.43% 0% 3430581 0.944 135.31 0.28 0% 0 0% 0 0% 0 0% 0%
20210602 27.24 28.56 27 27.59 1.25% 9753.57% 0% 5107360 1.4225 224.26 0.28 0% 0 0% 0 0% 0 0% 0%
20210601 26.77 27.48 26.5 27.25 2.06% 9992.59% 0% 3397698 0.9202 174.83 0.27 0% 0 0% 0 0% 0 0% 0%
20210531 25.88 26.75 25.88 26.7 3.17% 9999.99% 0% 2519889 0.6643 140.86 0.26 0% 0 0% 0 0% 0 0% 0%
20210528 26.55 26.81 25.82 25.88 -2.52% 9853.85% 0% 2540098 0.669 155.08 0.26 0% 0 0% 0 0% 0 0% 0%
20210527 25.6 26.65 25.4 26.55 3.87% 9999.99% 0% 3075647 0.8057 199.46 0.26 0% 0 0% 0 0% 0 0% 0%
20210526 25.27 25.85 25.26 25.56 1.03% 9730.77% 0% 1489457 0.3814 108.84 0.26 0% 0 0% 0 0% 0 0% 0%
20210525 25.34 25.46 25.13 25.3 -0.04% 9999.99% 0% 1540383 0.3896 113.89 0.25 0% 0 0% 0 0% 0 0% 0%
20210524 25.23 25.37 25.01 25.31 0.8% 9999.99% 0% 843204 0.2125 63.7 0.25 0% 0 0% 0 0% 0 0% 0%
20210521 25.3 25.42 25 25.11 -0.79% 9944% 0% 878989 0.2213 61.4 0.25 0% 0 0% 0 0% 0 0% 0%
20210520 25.6 25.64 25 25.31 -1.29% 9999.99% 0% 1369487 0.3458 93.27 0.25 0% 0 0% 0 0% 0 0% 0%
20210519 26.11 26.45 25.63 25.64 -1.76% 9761.54% 0% 1451033 0.3768 99.17 0.26 0% 0 0% 0 0% 0 0% 0%
20210518 25.75 26.2 25.58 26.1 1.83% 9938.46% 0% 1507528 0.3923 98.89 0.26 0% 0 0% 0 0% 0 0% 0%
20210517 25.62 25.93 25.49 25.63 -0.39% 9757.69% 0% 1053881 0.2705 63.99 0.26 0% 0 0% 0 0% 0 0% 0%
20210514 25.33 26 25.27 25.73 1.9% 9796.15% 0% 1616191 0.4158 87.24 0.26 0% 0 0% 0 0% 0 0% 0%
20210513 25.09 25.6 25 25.25 -0.2% 9999.99% 0% 1128340 0.2864 52.94 0.25 0% 0 0% 0 0% 0 0% 0%
20210512 25.12 25.46 25.06 25.3 0.84% 9999.99% 0% 1190083 0.2999 52.83 0.25 0% 0 0% 0 0% 0 0% 0%
20210511 25.15 25.29 24.88 25.09 0.04% 9936% 0% 1294829 0.3244 55.93 0.25 0% 0 0% 0 0% 0 0% 0%
20210510 25.97 26.05 25 25.08 -3.72% 9932% 0% 1908470 0.4844 82.9 0.25 0% 0 0% 0 0% 0 0% 0%
20210507 26.48 26.62 25.98 26.05 -1.51% 9919.23% 0% 1288753 0.3381 59.1 0.26 0% 0 0% 0 0% 0 0% 0%
20210506 25.96 26.81 25.9 26.45 1.81% 9999.99% 0% 1629956 0.4312 72.82 0.26 0% 0 0% 0 0% 0 0% 0%
20210430 26.8 26.97 25.94 25.98 -2.7% 9892.31% 0% 2034169 0.5353 93.31 0.26 0% 0 0% 0 0% 0 0% 0%
20210429 27.34 27.49 26.65 26.7 -2.91% 9788.89% 0% 2228565 0.6009 110.18 0.27 0% 0 0% 0 0% 0 0% 0%
20210428 27.18 27.66 27.1 27.5 0.55% 9999.99% 0% 2947513 0.8075 161.42 0.27 0% 0 0% 0 0% 0 0% 0%
20210427 26.68 27.48 26.58 27.35 3.72% 9999.99% 0% 3828899 1.0399 232.56 0.27 0% 0 0% 0 0% 0 0% 0%
20210426 26.6 26.9 26.3 26.37 -0.45% 9666.67% 0% 2028451 0.5398 146.6 0.27 0% 0 0% 0 0% 0 0% 0%
20210423 26.06 26.6 25.9 26.49 1.57% 9999.99% 0% 1451282 0.3816 107.31 0.26 0% 0 0% 0 0% 0 0% 0%
20210422 26.32 26.49 25.97 26.08 -0.65% 9930.77% 0% 1345649 0.3523 97.71 0.26 0% 0 0% 0 0% 0 0% 0%
20210421 26.39 26.63 26.13 26.25 -0.83% 9996.15% 0% 1355941 0.3571 103.48 0.26 0% 0 0% 0 0% 0 0% 0%
20210416 25.01 25.98 25.01 25.98 4.17% 9892.31% 0% 2127450 0.5451 161.45 0.26 0% 0 0% 0 0% 0 0% 0%
20210415 25.28 25.39 24.93 24.94 -1.73% 9876% 0% 1035622 0.2597 83.93 0.25 0% 0 0% 0 0% 0 0% 0%
20210414 25.09 25.6 24.96 25.38 0.95% 9999.99% 0% 1023798 0.259 81.65 0.25 0% 0 0% 0 0% 0 0% 0%
20210413 25.05 25.36 24.92 25.14 0.56% 9956% 0% 794938 0.1998 62.06 0.25 0% 0 0% 0 0% 0 0% 0%
20210412 25.23 25.26 24.9 25 -0.91% 9900% 0% 1096445 0.2744 84 0.25 0% 0 0% 0 0% 0 0% 0%
20210409 25.55 25.67 25.14 25.23 -1.52% 9992% 0% 1045316 0.2646 79.39 0.25 0% 0 0% 0 0% 0 0% 0%
20210408 25.78 26.36 25.57 25.62 -1.42% 9753.85% 0% 1612856 0.419 121.82 0.26 0% 0 0% 0 0% 0 0% 0%
20210407 25.38 26.05 25.1 25.99 2.61% 9896.15% 0% 1793454 0.4595 137.03 0.26 0% 0 0% 0 0% 0 0% 0%
20210406 25.47 25.47 25.23 25.33 0.28% 9999.99% 0% 798274 0.2023 64.73 0.25 0% 0 0% 0 0% 0 0% 0%
20210402 24.9 25.35 24.84 25.26 1.36% 9999.99% 0% 1070897 0.2699 79.77 0.25 0% 0 0% 0 0% 0 0% 0%
20210401 24.8 24.94 24.71 24.92 0.4% 9868% 0% 1043320 0.2589 72.07 0.25 0% 0 0% 0 0% 0 0% 0%
20210330 25.42 25.73 25.17 25.28 -1.17% 9999.99% 0% 1305362 0.3312 77.36 0.25 0% 0 0% 0 0% 0 0% 0%
20210329 25.51 25.85 25.34 25.58 0.27% 9738.46% 0% 1171068 0.2995 42.2 0.26 0% 0 0% 0 0% 0 0% 0%
20210326 25.19 25.57 25.15 25.51 1.43% 9999.99% 0% 973197 0.247 1.99 0.25 0% 0 0% 0 0% 0 0% 0%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1