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
股票代码(例:sz000611)       411条   (进入天首发展股票专站) 天首发展股票成本分析
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

20220627 1.53 1.55 1.38 1.39 -7.33% -5.44% -64.9% 189706 0.2796 294.94 1.47 -61.42% 3.88 0% 3.92 0% 3.96 0% 0.44%
20220624 1.52 1.58 1.48 1.5 -1.96% -0.66% -62.12% 111811 0.169 178.27 1.51 -60.37% 3.88 0% 3.92 0% 3.96 0% 0.44%
20220623 1.53 1.6 1.47 1.53 2% 0% -61.36% 110983 0.17 179.32 1.53 -59.84% 3.88 0% 3.92 0% 3.96 0% 0.44%
20220622 1.47 1.63 1.47 1.5 0% -2.6% -62.12% 84673 0.1306 137.76 1.54 -59.58% 3.88 0% 3.92 0% 3.96 0% 0.44%
20220621 1.5 1.5 1.39 1.5 10.29% 1.35% -62.12% 146607 0.2169 228.8 1.48 -61.15% 3.88 0% 3.92 0% 3.96 0% 0.44%
20220620 1.36 1.36 1.36 1.36 9.68% 0% -65.66% 3224 0.0044 4.64 1.36 -64.3% 3.88 0% 3.92 0% 3.96 0% 0.44%
20220617 1.11 1.24 1.11 1.24 9.73% 3.33% -68.69% 65292 0.0784 82.7 1.2 -68.5% 3.88 0% 3.92 0% 3.96 0% 0.44%
20220616 1.02 1.13 1.02 1.13 9.71% 2.73% -71.46% 139367 0.1528 161.18 1.1 -71.13% 3.88 0% 3.92 0% 3.96 0% 0.44%
20220615 1.04 1.04 0.98 1.03 -0.96% 1.98% -73.99% 131926 0.1337 141.03 1.01 -73.49% 3.88 0% 3.92 0% 3.96 0% 0.44%
20220614 1.04 1.06 1.01 1.04 -1.89% 0.97% -73.74% 82907 0.0855 90.19 1.03 -72.97% 3.88 0% 3.92 0% 3.96 0% 0.44%
20220613 0.99 1.08 0.99 1.06 7.07% 2.91% -73.23% 127326 0.1311 138.29 1.03 -72.97% 3.88 0% 3.92 0% 3.96 0% 0.44%
20220610 1.03 1.04 0.98 0.99 -4.81% -1.98% -75% 154474 0.1555 164.03 1.01 -73.49% 3.88 0% 3.92 0% 3.96 0% 0.44%
20220609 1.02 1.07 0.99 1.04 1.96% 0.97% -73.74% 140386 0.145 152.95 1.03 -72.97% 3.88 0% 3.92 0% 3.96 0% 0.44%
20220608 1.04 1.11 0.96 1.02 -4.67% 0.99% -74.24% 295223 0.299 315.4 1.01 -73.49% 3.88 0% 3.92 0% 3.96 0% 0.44%
20220607 0.83 1.22 0.83 1.07 -69.16% 8.08% -72.98% 734708 0.7241 763.82 0.99 -74.02% 3.88 0% 3.92 0% 3.96 0% 0.44%
20220429 3.47 3.47 3.47 3.47 -4.93% 0% -12.37% 28341 0.0983 103.69 3.47 -8.92% 3.88 0% 3.92 0% 3.96 0% 0.44%
20220428 3.65 3.8 3.65 3.65 -4.95% -0.27% -7.83% 212838 0.778 820.68 3.66 -3.94% 3.88 0% 3.92 0% 3.96 0% 0.44%
20220427 3.84 3.84 3.84 3.84 -4.95% 0% -3.03% 12432 0.0477 50.32 3.84 0.79% 3.88 0% 3.92 0% 3.96 0% 0.44%
20220426 4.04 4.04 4.04 4.04 -4.94% 0% 2.02% 8467 0.0342 36.08 4.04 6.04% 3.88 0% 3.92 0% 3.96 0% 0.44%
20220425 4.25 4.25 4.25 4.25 -4.92% 0% 7.32% 36946 0.157 165.61 4.25 11.55% 3.88 0% 3.92 0% 3.96 0% 0.44%
20220422 4.47 4.56 4.47 4.47 -5.1% 0% 12.88% 83067 0.3716 391.98 4.47 17.32% 3.88 0% 3.92 0% 3.96 0% 0.44%
20220421 4.79 5.06 4.71 4.71 -5.04% -1.87% 18.94% 146196 0.7022 740.72 4.8 25.98% 3.88 0% 3.92 0% 3.96 0% 0.44%
20220420 5.39 5.4 4.96 4.96 -4.98% -3.5% 25.25% 238595 1.2264 1293.67 5.14 34.91% 3.88 0% 3.92 0% 3.96 0% 0.44%
20220419 5.12 5.22 5.12 5.22 5.03% 0.19% 31.82% 133973 0.6985 736.81 5.21 36.75% 3.88 0% 3.92 0% 3.96 0% 0.44%
20220418 5.13 5.13 4.72 4.97 1.64% -0.4% 25.51% 152705 0.7622 804.01 4.99 30.97% 3.88 0% 3.92 0% 3.96 0% 0.44%
20220415 4.62 4.89 4.61 4.89 4.94% 0.41% 23.48% 110363 0.5372 566.67 4.87 27.82% 3.88 0% 3.92 0% 3.96 0% 0.44%
20220414 4.44 4.66 4.44 4.66 3.56% 1.97% 17.68% 80443 0.3674 387.55 4.57 19.95% 3.88 0% 3.92 0% 3.96 0% 0.44%
20220413 4.46 4.7 4.46 4.5 -1.32% -0.88% 13.64% 115561 0.5251 553.9 4.54 19.16% 3.88 0% 3.92 0% 3.96 0% 0.44%
20220412 4.41 4.56 4.41 4.56 5.07% 0.44% 15.15% 118671 0.5391 568.67 4.54 19.16% 3.88 0% 3.92 0% 3.96 0% 0.44%
20220411 4.52 4.58 4.3 4.34 -2.25% -2.69% 9.6% 135917 0.6067 639.98 4.46 17.06% 3.88 0% 3.92 0% 3.96 0% 0.44%
20220408 4.39 4.44 4.32 4.44 4.96% 0.45% 12.12% 86743 0.3835 404.54 4.42 16.01% 3.88 0% 3.92 0% 3.96 0% 0.44%
20220407 4.01 4.23 4.01 4.23 4.96% 1.44% 6.82% 29337 0.1224 129.11 4.17 9.45% 3.88 0% 3.92 0% 3.96 0% 0.44%
20220401 3.87 4.01 3.85 4.01 4.97% 0.5% 1.26% 75163 0.2998 316.24 3.99 4.72% 3.88 0% 3.92 0% 3.96 0% 0.44%
20220331 3.88 3.92 3.79 3.82 -2.3% -0.52% -3.54% 43746 0.1679 177.11 3.84 0.79% 3.88 0% 3.92 0% 3.96 0% 0.44%
20220330 3.75 3.97 3.74 3.91 2.62% 0.51% -1.26% 86326 0.3361 354.54 3.89 2.1% 3.88 0% 3.92 0% 3.96 0% 0.44%
20220329 3.97 3.98 3.79 3.81 -4.51% -0.78% -3.79% 121272 0.4658 491.35 3.84 0.79% 3.88 0% 3.92 0% 3.96 0% 0.44%
20220328 4.09 4.13 3.9 3.99 0.5% -0.5% 0.76% 195650 0.785 828.06 4.01 5.25% 3.88 0% 3.92 0% 3.96 0% 0.44%
20220325 3.97 3.97 3.94 3.97 5.03% 0% 0.25% 77142 0.3061 322.89 3.97 4.2% 3.88 0% 3.92 0% 3.96 0% 0.44%
20220324 3.78 3.78 3.78 3.78 5% 0% -4.55% 3361 0.0127 13.4 3.78 -0.79% 3.88 0% 3.92 0% 3.96 0% 0.44%
20220323 3.6 3.6 3.6 3.6 4.96% -0.28% -9.09% 4793 0.0173 18.25 3.61 -5.25% 3.88 0% 3.92 0% 3.96 0% 0.44%
20220322 3.48 3.51 3.4 3.43 0.29% -0.58% -13.38% 41037 0.1414 149.16 3.45 -9.45% 3.88 0% 3.92 0% 3.96 0% 0.44%
20220321 3.47 3.51 3.37 3.42 -1.72% 0% -13.64% 25115 0.0858 90.51 3.42 -10.24% 3.88 0% 3.92 0% 3.96 0% 0.44%
20220318 3.38 3.51 3.37 3.48 2.35% 0.58% -12.12% 34436 0.1193 125.84 3.46 -9.19% 3.88 0% 3.92 0% 3.96 0% 0.44%
20220317 3.3 3.43 3.28 3.4 3.34% 0.59% -14.14% 38458 0.1298 136.92 3.38 -11.29% 3.88 0% 3.92 0% 3.96 0% 0.44%
20220316 3.2 3.33 3.2 3.29 3.13% 0.92% -16.92% 32283 0.1052 110.97 3.26 -14.44% 3.88 0% 3.92 0% 3.96 0% 0.44%
20220315 3.33 3.35 3.19 3.19 -5.06% -1.85% -19.44% 47211 0.1535 161.92 3.25 -14.7% 3.88 0% 3.92 0% 3.96 0% 0.44%
20220314 3.4 3.43 3.3 3.36 -2.61% 0% -15.15% 49916 0.1678 177 3.36 -11.81% 3.88 0% 3.92 0% 3.96 0% 0.44%
20220311 3.47 3.55 3.4 3.45 0.58% -0.29% -12.88% 67729 0.2346 247.47 3.46 -9.19% 3.88 0% 3.92 0% 3.96 0% 0.44%
20220310 3.3 3.43 3.28 3.43 4.89% 1.48% -13.38% 41698 0.1409 148.63 3.38 -11.29% 3.88 0% 3.92 0% 3.96 0% 0.44%
20220309 3.38 3.44 3.22 3.27 -3.54% -2.1% -17.42% 81479 0.2718 286.71 3.34 -12.34% 3.88 0% 3.92 0% 3.96 0% 0.44%
20220308 3.39 3.49 3.34 3.39 1.19% -0.59% -14.39% 71460 0.244 257.38 3.41 -10.5% 3.88 0% 3.92 0% 3.96 0% 0.44%
20220307 3.38 3.5 3.31 3.35 0.3% -1.76% -15.4% 100766 0.3441 362.97 3.41 -10.5% 3.88 0% 3.92 0% 3.96 0% 0.44%
20220304 3.19 3.34 3.15 3.34 5.03% 1.83% -15.66% 95108 0.3118 328.9 3.28 -13.91% 3.88 0% 3.92 0% 3.96 0% 0.44%
20220303 3.12 3.2 3.11 3.18 1.92% 0.63% -19.7% 49964 0.1581 166.77 3.16 -17.06% 3.88 0% 3.92 0% 3.96 0% 0.44%
20220302 3.09 3.14 3.07 3.12 0.65% 0.65% -21.21% 35713 0.1108 116.88 3.1 -18.64% 3.88 0% 3.92 0% 3.96 0% 0.44%
20220301 3.11 3.16 3.09 3.1 -0.32% -0.96% -21.72% 38387 0.12 126.58 3.13 -17.85% 3.88 0% 3.92 0% 3.96 0% 0.44%
20220228 3.07 3.16 3.07 3.11 1.3% 0% -21.46% 36266 0.1128 118.99 3.11 -18.37% 3.88 0% 3.92 0% 3.96 0% 0.44%
20220225 3.01 3.09 3.01 3.07 1.99% 0.33% -22.47% 19746 0.0604 63.71 3.06 -19.69% 3.88 0% 3.92 0% 3.96 0% 0.44%
20220224 3.08 3.11 2.96 3.01 -2.27% -1.31% -23.99% 44654 0.1362 143.67 3.05 -19.95% 3.88 0% 3.92 0% 3.96 0% 0.44%
20220223 3.06 3.12 3.05 3.08 0.33% 0% -22.22% 27467 0.0847 89.35 3.08 -19.16% 3.88 0% 3.92 0% 3.96 0% 0.44%
20220222 3.18 3.2 3.05 3.07 -3.76% -1.29% -22.47% 63642 0.1978 208.65 3.11 -18.37% 3.88 0% 3.92 0% 3.96 0% 0.44%
20220221 3.18 3.24 3.16 3.19 0% 0.31% -19.44% 30902 0.0983 103.69 3.18 -16.54% 3.88 0% 3.92 0% 3.96 0% 0.44%
20220218 3.13 3.23 3.1 3.19 1.92% 0.63% -19.44% 40416 0.128 135.02 3.17 -16.8% 3.88 0% 3.92 0% 3.96 0% 0.44%
20220217 3.11 3.17 3.09 3.13 0% 0.32% -20.96% 30954 0.0966 101.9 3.12 -18.11% 3.88 0% 3.92 0% 3.96 0% 0.44%
20220216 3.1 3.16 3.1 3.13 0.97% 0% -20.96% 28668 0.0896 94.51 3.13 -17.85% 3.88 0% 3.92 0% 3.96 0% 0.44%
20220215 3.14 3.16 3.07 3.1 -0.96% -0.32% -21.72% 42932 0.1337 141.03 3.11 -18.37% 3.88 0% 3.92 0% 3.96 0% 0.44%
20220214 3.24 3.26 3.11 3.13 -3.4% -0.63% -20.96% 60801 0.1918 202.32 3.15 -17.32% 3.88 0% 3.92 0% 3.96 0% 0.44%
20220211 3.27 3.35 3.22 3.24 -1.82% -1.22% -18.18% 49469 0.1625 171.41 3.28 -13.91% 3.88 0% 3.92 0% 3.96 0% 0.44%
20220210 3.24 3.34 3.09 3.3 1.54% 3.12% -16.67% 80616 0.258 272.15 3.2 -16.01% 3.88 0% 3.92 0% 3.96 0% 0.44%
20220209 3.27 3.3 3.25 3.25 -1.22% -0.61% -17.93% 38416 0.1258 132.7 3.27 -14.17% 3.88 0% 3.92 0% 3.96 0% 0.44%
20211203 3.13 3.13 3.02 3.07 -2.54% 0% -22.47% 61253 0.1878 198.1 3.07 -19.42% 3.88 0% 3.92 0% 3.96 0% 0.44%
20211202 3.05 3.21 3.03 3.15 2.94% 0% -20.45% 95228 0.2999 316.35 3.15 -17.32% 3.88 0% 3.92 0% 3.96 0% 0.44%
20211201 2.99 3.08 2.96 3.06 1.66% 1.32% -22.73% 36890 0.1115 117.62 3.02 -20.73% 3.88 0% 3.92 0% 3.96 0% 0.44%
20211130 2.98 3.04 2.97 3.01 1.35% 0.33% -23.99% 39607 0.1188 125.32 3 -21.26% 3.88 0% 3.92 0% 3.96 0% 0.44%
20211129 2.86 3 2.86 2.97 0.34% 1.37% -25% 41074 0.1205 127.11 2.93 -23.1% 3.88 0% 3.92 0% 3.96 0% 0.44%
20211126 3.08 3.09 2.96 2.96 -5.13% -1% -25.25% 113064 0.3376 356.12 2.99 -21.52% 3.88 0% 3.92 0% 3.96 0% 0.44%
20211125 3.16 3.16 3.11 3.12 -0.95% 0% -21.21% 26166 0.0817 86.18 3.12 -18.11% 3.88 0% 3.92 0% 3.96 0% 0.44%
20211124 3.13 3.18 3.08 3.15 -0.32% 0.64% -20.45% 35572 0.1114 117.51 3.13 -17.85% 3.88 0% 3.92 0% 3.96 0% 0.44%
20211123 3.13 3.19 3.1 3.16 0.32% 0.32% -20.2% 57752 0.1821 192.09 3.15 -17.32% 3.88 0% 3.92 0% 3.96 0% 0.44%
20211122 3.24 3.3 3.15 3.15 -5.12% -1.56% -20.45% 91806 0.2935 309.6 3.2 -16.01% 3.88 0% 3.92 0% 3.96 0% 0.44%
20211119 3.28 3.34 3.24 3.32 0.61% 1.22% -16.16% 34492 0.1131 119.3 3.28 -13.91% 3.88 0% 3.92 0% 3.96 0% 0.44%
20211118 3.4 3.42 3.28 3.3 -2.65% -0.9% -16.67% 39571 0.1318 139.03 3.33 -12.6% 3.88 0% 3.92 0% 3.96 0% 0.44%
20211117 3.48 3.48 3.39 3.39 -2.31% -1.17% -14.39% 26941 0.0923 97.36 3.43 -9.97% 3.88 0% 3.92 0% 3.96 0% 0.44%
20211116 3.46 3.5 3.43 3.47 -0.57% 0.29% -12.37% 27299 0.0945 99.68 3.46 -9.19% 3.88 0% 3.92 0% 3.96 0% 0.44%
20211115 3.49 3.53 3.44 3.49 -0.57% 0.29% -11.87% 22306 0.0776 81.86 3.48 -8.66% 3.88 0% 3.92 0% 3.96 0% 0.44%
20211112 3.43 3.55 3.42 3.51 1.15% 0.86% -11.36% 22973 0.08 84.39 3.48 -8.66% 3.88 0% 3.92 0% 3.96 0% 0.44%
20211111 3.49 3.54 3.45 3.47 -1.7% -0.29% -12.37% 30897 0.1075 113.4 3.48 -8.66% 3.88 0% 3.92 0% 3.96 0% 0.44%
20211110 3.55 3.59 3.48 3.53 0.28% -0.28% -10.86% 23838 0.0844 89.03 3.54 -7.09% 3.88 0% 3.92 0% 3.96 0% 0.44%
20211109 3.43 3.58 3.41 3.52 2.62% 0% -11.11% 30670 0.1081 114.03 3.52 -7.61% 3.88 0% 3.92 0% 3.96 0% 0.44%
20211108 3.29 3.45 3.29 3.43 3.31% 1.48% -13.38% 23884 0.0807 85.13 3.38 -11.29% 3.88 0% 3.92 0% 3.96 0% 0.44%
20211105 3.42 3.45 3.32 3.32 -2.92% -1.19% -16.16% 30196 0.1016 107.17 3.36 -11.81% 3.88 0% 3.92 0% 3.96 0% 0.44%
20211104 3.46 3.46 3.4 3.42 -0.58% 0% -13.64% 19984 0.0684 72.15 3.42 -10.24% 3.88 0% 3.92 0% 3.96 0% 0.44%
20211103 3.38 3.53 3.38 3.44 0.58% 0% -13.13% 24916 0.0857 90.4 3.44 -9.71% 3.88 0% 3.92 0% 3.96 0% 0.44%
20211102 3.51 3.59 3.39 3.42 -2.29% -2.84% -13.64% 47352 0.1665 175.63 3.52 -7.61% 3.88 0% 3.92 0% 3.96 0% 0.44%
20211101 3.29 3.5 3.29 3.5 5.11% 1.74% -11.62% 36087 0.1242 131.01 3.44 -9.71% 3.88 0% 3.92 0% 3.96 0% 0.44%
20211029 3.32 3.4 3.23 3.33 1.52% 0.6% -15.91% 41789 0.1383 145.89 3.31 -13.12% 3.88 0% 3.92 0% 3.96 0% 0.44%
20211028 3.25 3.34 3.21 3.28 -0.61% -0.3% -17.17% 20679 0.068 71.73 3.29 -13.65% 3.88 0% 3.92 0% 3.96 0% 0.44%
20211027 3.41 3.41 3.24 3.3 -2.37% -0.6% -16.67% 34225 0.1137 119.94 3.32 -12.86% 3.88 0% 3.92 0% 3.96 0% 0.44%
20211026 3.47 3.47 3.31 3.38 -2.31% 0% -14.65% 47229 0.1595 168.25 3.38 -11.29% 3.88 0% 3.92 0% 3.96 0% 0.44%
20211025 3.36 3.54 3.3 3.46 2.67% -0.29% -12.63% 39095 0.1356 143.04 3.47 -8.92% 3.88 0% 3.92 0% 3.96 0% 0.44%
20211022 3.51 3.52 3.36 3.37 -4.8% -1.75% -14.9% 39455 0.1353 142.72 3.43 -9.97% 3.88 0% 3.92 0% 3.96 0% 0.44%
20211021 3.41 3.55 3.34 3.54 1.72% 4.12% -10.61% 74199 0.2525 266.35 3.4 -10.76% 3.88 0% 3.92 0% 3.96 0% 0.44%
20211020 3.7 3.7 3.48 3.48 -4.92% -1.97% -12.12% 49824 0.1768 186.5 3.55 -6.82% 3.88 0% 3.92 0% 3.96 0% 0.44%
20211019 3.64 3.72 3.6 3.66 0.27% 0% -7.58% 30402 0.1112 117.3 3.66 -3.94% 3.88 0% 3.92 0% 3.96 0% 0.44%
20211018 3.56 3.72 3.56 3.65 0.27% 0% -7.83% 28556 0.1042 109.92 3.65 -4.2% 3.88 0% 3.92 0% 3.96 0% 0.44%
20211015 3.61 3.76 3.61 3.64 -0.27% -1.62% -8.08% 32360 0.1196 126.16 3.7 -2.89% 3.88 0% 3.92 0% 3.96 0% 0.44%
20211014 3.7 3.75 3.61 3.65 -3.95% 0.27% -7.83% 98092 0.3574 377 3.64 -4.46% 3.88 0% 3.92 0% 3.96 0% 0.44%
20211013 3.82 3.86 3.8 3.8 -5% -0.26% -4.04% 25181 0.096 101.27 3.81 0% 3.88 0% 3.92 0% 3.96 0% 0.44%
20211012 4.09 4.22 3.91 4 -1.23% -0.99% 1.01% 56083 0.2268 239.24 4.04 6.04% 3.88 0% 3.92 0% 3.96 0% 0.44%
20211011 3.93 4.05 3.86 4.05 4.92% 1.5% 2.27% 41469 0.1655 174.58 3.99 4.72% 3.88 0% 3.92 0% 3.96 0% 0.44%
20211008 3.81 3.9 3.77 3.86 2.66% 0.26% -2.53% 24927 0.0959 101.16 3.85 1.05% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210930 3.57 3.79 3.57 3.76 3.87% 1.62% -5.05% 37752 0.1396 147.26 3.7 -2.89% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210929 3.77 3.85 3.62 3.62 -4.99% -1.36% -8.59% 62514 0.2292 241.77 3.67 -3.67% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210928 3.86 3.94 3.75 3.81 -2.31% -0.78% -3.79% 37111 0.1426 150.42 3.84 0.79% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210927 4.06 4.13 3.9 3.9 -4.88% -1.76% -1.52% 50355 0.1998 210.76 3.97 4.2% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210924 4.15 4.19 4.05 4.1 -0.73% -0.73% 3.54% 69898 0.2885 304.32 4.13 8.4% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210923 4.13 4.2 4.13 4.13 -5.06% -0.24% 4.29% 142212 0.5886 620.89 4.14 8.66% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210922 4.32 4.41 4.3 4.35 -1.81% 0% 9.85% 50247 0.2184 230.38 4.35 14.17% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210917 4.4 4.64 4.36 4.43 -0.89% -1.34% 11.87% 76182 0.3421 360.86 4.49 17.85% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210916 4.55 4.66 4.47 4.47 0.68% -2.19% 12.88% 108223 0.4942 521.31 4.57 19.95% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210915 4.25 4.44 4.25 4.44 4.96% 1.83% 12.12% 57018 0.2486 262.24 4.36 14.44% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210914 4.31 4.42 4.21 4.23 -2.98% -0.94% 6.82% 99082 0.4229 446.1 4.27 12.07% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210913 4.5 4.56 4.33 4.36 -1.8% -1.8% 10.1% 106620 0.4736 499.58 4.44 16.54% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210910 4.39 4.5 4.3 4.44 3.5% -0.22% 12.12% 146783 0.6532 689.03 4.45 16.8% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210909 4.18 4.29 4.12 4.29 4.89% 0.94% 8.33% 67172 0.2858 301.48 4.25 11.55% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210908 4.11 4.22 4.09 4.09 -1.21% -1.21% 3.28% 64660 0.2679 282.59 4.14 8.66% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210907 4.05 4.22 3.97 4.14 -0.96% 1.97% 4.55% 139770 0.5679 599.05 4.06 6.56% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210906 4.31 4.39 4.18 4.18 -5% -0.95% 5.56% 91443 0.3861 407.28 4.22 10.76% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210729 4.02 4.12 4 4.04 2.28% -0.25% 2.02% 50086 0.2028 213.92 4.05 6.3% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210728 4.05 4.14 3.95 3.95 -5.05% -0.5% -0.25% 86999 0.3457 364.66 3.97 4.2% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210727 4.12 4.34 4.06 4.16 0.73% -1.65% 5.05% 109010 0.4611 486.39 4.23 11.02% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210726 3.92 4.18 3.9 4.13 3.51% 2.23% 4.29% 88720 0.3587 378.38 4.04 6.04% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210723 4.03 4.17 3.99 3.99 -5% -1.72% 0.76% 96375 0.3914 412.87 4.06 6.56% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210722 4.3 4.41 4.2 4.2 -0.94% -2.1% 6.06% 71288 0.3056 322.36 4.29 12.6% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210721 4.31 4.37 4.18 4.24 -3.64% 0.47% 7.07% 140453 0.5933 625.84 4.22 10.76% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210720 4.57 4.58 4.4 4.4 -4.97% -1.12% 11.11% 73955 0.3293 347.36 4.45 16.8% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210719 4.34 4.64 4.3 4.63 4.75% 3.35% 16.92% 86776 0.3886 409.92 4.48 17.59% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210716 4.27 4.42 4.2 4.42 4.99% 0.45% 11.62% 81175 0.3575 377.11 4.4 15.49% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210715 4.23 4.31 4.15 4.21 -0.94% 0% 6.31% 55496 0.2337 246.52 4.21 10.5% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210714 4.42 4.42 4.25 4.25 -1.16% -1.62% 7.32% 51703 0.2236 235.86 4.32 13.39% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210713 4.33 4.54 4.21 4.3 -2.93% -0.92% 8.59% 100740 0.4369 460.86 4.34 13.91% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210712 4.52 4.67 4.38 4.43 -0.45% -2.64% 11.87% 152815 0.6956 733.76 4.55 19.42% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210709 4.4 4.45 4.26 4.45 4.95% 0.23% 12.37% 148444 0.6587 694.83 4.44 16.54% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210708 4.4 4.41 4.14 4.24 0.95% -2.3% 7.07% 108584 0.4713 497.15 4.34 13.91% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210707 4.01 4.2 3.94 4.2 5% 2.94% 6.06% 97005 0.3955 417.19 4.08 7.09% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210706 3.99 4.08 3.93 4 2.83% -1.23% 1.01% 131521 0.5324 561.6 4.05 6.3% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210705 3.82 3.89 3.77 3.89 5.14% 0.26% -1.77% 52908 0.2051 216.35 3.88 1.84% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210702 3.73 3.82 3.61 3.7 -2.37% -0.27% -6.57% 58092 0.2154 227.22 3.71 -2.62% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210701 3.67 3.83 3.67 3.79 3.84% 0.26% -4.29% 91623 0.3464 365.4 3.78 -0.79% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210630 3.77 3.85 3.65 3.65 -3.44% -2.14% -7.83% 54811 0.2043 215.51 3.73 -2.1% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210629 3.75 3.92 3.68 3.78 -2.33% 1.07% -4.55% 106787 0.3992 421.1 3.74 -1.84% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210628 3.96 4.04 3.85 3.87 0.52% -2.76% -2.27% 127121 0.5064 534.18 3.98 4.46% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210625 3.91 4.04 3.77 3.85 -1.53% -0.52% -2.78% 91439 0.354 373.42 3.87 1.57% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210624 3.97 3.97 3.78 3.91 3.44% -0.26% -1.26% 226009 0.8862 934.81 3.92 2.89% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210623 3.78 3.78 3.78 3.78 5% 0% -4.55% 3812 0.0144 15.19 3.78 -0.79% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210622 3.6 3.6 3.6 3.6 4.96% 0% -9.09% 9705 0.0349 36.81 3.6 -5.51% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210621 3.25 3.43 3.22 3.43 4.89% 2.39% -13.38% 47844 0.1602 168.99 3.35 -12.07% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210618 3.26 3.3 3.14 3.27 -1.21% 1.24% -17.42% 32452 0.1049 110.65 3.23 -15.22% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210617 3.35 3.44 3.22 3.31 0.91% -1.19% -16.41% 64118 0.2147 226.48 3.35 -12.07% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210616 3.17 3.28 3.17 3.28 5.13% 0.92% -17.17% 13230 0.043 45.36 3.25 -14.7% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210615 3.21 3.27 3.12 3.12 -2.19% -2.19% -21.21% 49285 0.1573 165.93 3.19 -16.27% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210611 3 3.19 2.99 3.19 4.93% 1.59% -19.44% 63508 0.1992 210.13 3.14 -17.59% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210610 2.99 3.08 2.92 3.04 2.01% 1.33% -23.23% 38187 0.1147 120.99 3 -21.26% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210609 2.97 3.03 2.92 2.98 3.11% 0% -24.75% 40500 0.1208 127.43 2.98 -21.78% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210608 2.85 2.91 2.82 2.89 1.05% 0.7% -27.02% 22059 0.0633 66.77 2.87 -24.67% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210607 2.9 2.9 2.78 2.86 -0.35% 0.35% -27.78% 25612 0.073 77 2.85 -25.2% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210604 2.97 2.97 2.84 2.87 -0.35% -1.37% -27.53% 42695 0.1242 131.01 2.91 -23.62% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210603 2.88 2.88 2.88 2.88 5.11% 0% -27.27% 14050 0.0405 42.72 2.88 -24.41% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210602 2.71 2.76 2.71 2.74 1.11% 0% -30.81% 11909 0.0326 34.39 2.74 -28.08% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210601 2.66 2.72 2.65 2.71 1.88% 0.74% -31.57% 14285 0.0384 40.51 2.69 -29.4% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210531 2.64 2.69 2.64 2.66 0.38% -0.37% -32.83% 9312 0.0249 26.27 2.67 -29.92% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210528 2.68 2.68 2.64 2.65 -0.75% 0% -33.08% 11774 0.0312 32.91 2.65 -30.45% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210527 2.67 2.7 2.66 2.67 0% -0.37% -32.58% 10723 0.0287 30.27 2.68 -29.66% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210526 2.67 2.68 2.65 2.67 0.38% 0.38% -32.58% 10485 0.0279 29.43 2.66 -30.18% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210525 2.69 2.69 2.64 2.66 -1.12% 0% -32.83% 16366 0.0435 45.89 2.66 -30.18% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210524 2.71 2.71 2.66 2.69 -0.37% 0.75% -32.07% 12657 0.0338 35.65 2.67 -29.92% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210521 2.7 2.71 2.67 2.7 0% 0% -31.82% 9416 0.0254 26.79 2.7 -29.13% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210520 2.71 2.74 2.69 2.7 -0.37% 0% -31.82% 12795 0.0346 36.5 2.7 -29.13% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210519 2.69 2.77 2.67 2.71 0.74% 0.37% -31.57% 15388 0.0416 43.88 2.7 -29.13% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210518 2.69 2.78 2.66 2.69 -0.37% -1.47% -32.07% 13794 0.0376 39.66 2.73 -28.35% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210517 2.81 2.81 2.7 2.7 -4.93% -0.37% -31.82% 23768 0.0644 67.93 2.71 -28.87% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210514 2.88 2.9 2.82 2.84 -1.39% -0.7% -28.28% 28662 0.082 86.5 2.86 -24.93% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210513 2.85 2.94 2.83 2.88 0.35% 0% -27.27% 22478 0.0647 68.25 2.88 -24.41% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210512 2.82 2.88 2.76 2.87 1.06% 1.06% -27.53% 15710 0.0446 47.05 2.84 -25.46% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210511 2.83 2.93 2.8 2.84 0.35% -1.05% -28.28% 29171 0.0837 88.29 2.87 -24.67% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210510 2.71 2.84 2.7 2.83 4.04% 1.43% -28.54% 29419 0.0822 86.71 2.79 -26.77% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210507 2.66 2.74 2.66 2.72 1.87% 0.37% -31.31% 13819 0.0374 39.45 2.71 -28.87% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210506 2.65 2.71 2.55 2.67 -0.37% 1.91% -32.58% 26585 0.0696 73.42 2.62 -31.23% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210429 2.71 2.71 2.64 2.68 -1.11% 0.37% -32.32% 31849 0.0849 89.56 2.67 -29.92% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210428 2.65 2.72 2.65 2.71 1.5% 0.37% -31.57% 14437 0.039 41.14 2.7 -29.13% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210427 2.75 2.75 2.66 2.67 -3.61% -0.74% -32.58% 33901 0.0913 96.31 2.69 -29.4% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210426 2.76 2.82 2.76 2.77 -3.82% -0.72% -30.05% 48695 0.1358 143.25 2.79 -26.77% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210423 3.06 3.06 2.85 2.88 -4% -2.37% -27.27% 75770 0.2233 235.55 2.95 -22.57% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210422 2.92 3 2.91 3 4.9% 0.33% -24.24% 71136 0.213 224.68 2.99 -21.52% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210421 2.85 2.89 2.82 2.86 0.35% 0.35% -27.78% 16152 0.046 48.52 2.85 -25.2% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210416 2.85 2.88 2.82 2.88 1.41% 1.05% -27.27% 9300 0.0265 27.95 2.85 -25.2% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210415 2.87 2.87 2.81 2.84 -1.39% 0% -28.28% 12795 0.0363 38.29 2.84 -25.46% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210414 2.84 2.89 2.82 2.88 1.77% 0.7% -27.27% 12137 0.0347 36.6 2.86 -24.93% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210413 2.88 2.9 2.82 2.83 -1.39% -1.05% -28.54% 11076 0.0317 33.44 2.86 -24.93% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210412 2.84 2.93 2.82 2.87 1.06% -0.35% -27.53% 20365 0.0586 61.81 2.88 -24.41% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210409 2.89 2.89 2.82 2.84 -1.05% 0% -28.28% 14247 0.0405 42.72 2.84 -25.46% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210408 2.86 2.96 2.85 2.87 0% -1.37% -27.53% 20895 0.0607 64.03 2.91 -23.62% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210407 2.79 2.88 2.78 2.87 2.87% 1.77% -27.53% 9996 0.0282 29.75 2.82 -25.98% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210406 2.74 2.81 2.74 2.79 0.72% 0% -29.55% 10106 0.0282 29.75 2.79 -26.77% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210402 2.69 2.79 2.68 2.77 3.36% 1.47% -30.05% 14206 0.0388 40.93 2.73 -28.35% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210401 2.64 2.78 2.64 2.68 -3.6% 0.37% -32.32% 28221 0.0754 79.54 2.67 -29.92% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210330 2.79 2.8 2.77 2.77 -1.07% -0.36% -30.05% 11532 0.0321 33.86 2.78 -27.03% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210329 2.76 2.84 2.76 2.8 1.82% 0% -29.29% 14637 0.041 43.25 2.8 -26.51% 3.88 0% 3.92 0% 3.96 0% 0.44%
20210326 2.74 2.76 2.69 2.75 0% 0.36% -30.56% 11571 0.0317 33.44 2.74 -28.08% 3.88 0% 3.92 0% 3.96 0% 0.44%
20201215 3.07 3.12 2.97 2.97 -5.11% -0.67% -25% 39822 0.119 125.53 2.99 -21.52% 3.88 0% 3.92 0% 3.96 0% 0.44%
20201214 3.15 3.16 3.02 3.13 0.32% 0.97% -20.96% 5187 0.0161 16.98 3.1 -18.64% 3.88 0% 3.92 0% 3.96 0% 0.44%
20201211 3.18 3.19 3.12 3.12 -1.89% -0.64% -21.21% 9479 0.0298 31.43 3.14 -17.59% 3.88 0% 3.92 0% 3.96 0% 0.44%
20201210 3.17 3.18 3.14 3.18 0.32% 0.32% -19.7% 6056 0.0192 20.25 3.17 -16.8% 3.88 0% 3.92 0% 3.96 0% 0.44%
20201209 3.21 3.23 3.15 3.17 -1.55% -0.63% -19.95% 11703 0.0373 39.35 3.19 -16.27% 3.88 0% 3.92 0% 3.96 0% 0.44%
20201208 3.2 3.24 3.2 3.22 0.63% 0% -18.69% 5460 0.0176 18.57 3.22 -15.49% 3.88 0% 3.92 0% 3.96 0% 0.44%
20201207 3.23 3.23 3.2 3.2 -0.93% -0.31% -19.19% 6736 0.0216 22.78 3.21 -15.75% 3.88 0% 3.92 0% 3.96 0% 0.44%
20201204 3.22 3.25 3.2 3.23 0.31% 0.31% -18.43% 8438 0.0272 28.69 3.22 -15.49% 3.88 0% 3.92 0% 3.96 0% 0.44%
20201203 3.22 3.25 3.18 3.22 0.63% 0.31% -18.69% 14158 0.0455 48 3.21 -15.75% 3.88 0% 3.92 0% 3.96 0% 0.44%
20201202 3.23 3.23 3.18 3.2 -0.31% 0% -19.19% 8832 0.0283 29.85 3.2 -16.01% 3.88 0% 3.92 0% 3.96 0% 0.44%
20201201 3.2 3.23 3.18 3.21 0.31% 0% -18.94% 8479 0.0272 28.69 3.21 -15.75% 3.88 0% 3.92 0% 3.96 0% 0.44%
20201130 3.22 3.23 3.18 3.2 -0.62% -0.31% -19.19% 7135 0.0229 24.16 3.21 -15.75% 3.88 0% 3.92 0% 3.96 0% 0.44%
20201127 3.2 3.23 3.18 3.22 0.94% 0.31% -18.69% 8590 0.0276 29.11 3.21 -15.75% 3.88 0% 3.92 0% 3.96 0% 0.44%
20201126 3.24 3.25 3.16 3.19 -1.85% -0.62% -19.44% 15979 0.0513 54.11 3.21 -15.75% 3.88 0% 3.92 0% 3.96 0% 0.44%
20201125 3.3 3.3 3.22 3.25 -1.52% -0.31% -17.93% 11579 0.0378 39.87 3.26 -14.44% 3.88 0% 3.92 0% 3.96 0% 0.44%
20201124 3.32 3.32 3.27 3.3 -0.6% 0.3% -16.67% 11947 0.0393 41.46 3.29 -13.65% 3.88 0% 3.92 0% 3.96 0% 0.44%
20201123 3.33 3.35 3.3 3.32 -0.6% 0% -16.16% 8375 0.0278 29.32 3.32 -12.86% 3.88 0% 3.92 0% 3.96 0% 0.44%
20201120 3.37 3.37 3.33 3.34 -0.89% 0% -15.66% 6292 0.021 22.15 3.34 -12.34% 3.88 0% 3.92 0% 3.96 0% 0.44%
20201119 3.32 3.39 3.32 3.37 0.9% 0.3% -14.9% 4349 0.0146 15.4 3.36 -11.81% 3.88 0% 3.92 0% 3.96 0% 0.44%
20201118 3.28 3.35 3.28 3.34 0.91% 0.3% -15.66% 4648 0.0155 16.35 3.33 -12.6% 3.88 0% 3.92 0% 3.96 0% 0.44%
20201117 3.33 3.34 3.3 3.31 0% -0.3% -16.41% 5337 0.0177 18.67 3.32 -12.86% 3.88 0% 3.92 0% 3.96 0% 0.44%
20201116 3.26 3.36 3.23 3.31 2.16% 0.3% -16.41% 10524 0.0347 36.6 3.3 -13.39% 3.88 0% 3.92 0% 3.96 0% 0.44%
20201113 3.23 3.25 3.22 3.24 -0.31% 0.31% -18.18% 5416 0.0175 18.46 3.23 -15.22% 3.88 0% 3.92 0% 3.96 0% 0.44%
20201112 3.24 3.26 3.22 3.25 0% 0.31% -17.93% 7542 0.0244 25.74 3.24 -14.96% 3.88 0% 3.92 0% 3.96 0% 0.44%
20201111 3.25 3.26 3.23 3.25 -0.31% 0.31% -17.93% 5557 0.018 18.99 3.24 -14.96% 3.88 0% 3.92 0% 3.96 0% 0.44%
20201110 3.28 3.29 3.24 3.26 -0.91% 0% -17.68% 7001 0.0228 24.05 3.26 -14.44% 3.88 0% 3.92 0% 3.96 0% 0.44%
20201109 3.27 3.3 3.24 3.29 0.92% 0.3% -16.92% 8907 0.0292 30.8 3.28 -13.91% 3.88 0% 3.92 0% 3.96 0% 0.44%
20201106 3.25 3.27 3.22 3.26 -0.31% 0.93% -17.68% 6836 0.0221 23.31 3.23 -15.22% 3.88 0% 3.92 0% 3.96 0% 0.44%
20201105 3.23 3.3 3.22 3.27 1.24% 0.31% -17.42% 13413 0.0437 46.1 3.26 -14.44% 3.88 0% 3.92 0% 3.96 0% 0.44%
20201104 3.22 3.26 3.21 3.23 0.31% 0% -18.43% 5722 0.0185 19.51 3.23 -15.22% 3.88 0% 3.92 0% 3.96 0% 0.44%
20201103 3.19 3.24 3.16 3.22 0.31% 0.63% -18.69% 20135 0.0644 67.93 3.2 -16.01% 3.88 0% 3.92 0% 3.96 0% 0.44%
20201102 3.26 3.26 3.16 3.21 -1.83% 0.63% -18.94% 14914 0.0476 50.21 3.19 -16.27% 3.88 0% 3.92 0% 3.96 0% 0.44%
20201030 3.32 3.34 3.24 3.27 -1.51% -1.21% -17.42% 11573 0.0383 40.4 3.31 -13.12% 3.88 0% 3.92 0% 3.96 0% 0.44%
20201029 3.34 3.36 3.32 3.32 -1.48% -0.6% -16.16% 9403 0.0314 33.12 3.34 -12.34% 3.88 0% 3.92 0% 3.96 0% 0.44%
20201028 3.38 3.39 3.34 3.37 -0.3% 0.3% -14.9% 6965 0.0234 24.68 3.36 -11.81% 3.88 0% 3.92 0% 3.96 0% 0.44%
20201027 3.35 3.4 3.35 3.38 0% 0% -14.65% 7595 0.0257 27.11 3.38 -11.29% 3.88 0% 3.92 0% 3.96 0% 0.44%
20201026 3.36 3.39 3.33 3.38 0.3% 0.6% -14.65% 10203 0.0343 36.18 3.36 -11.81% 3.88 0% 3.92 0% 3.96 0% 0.44%
20201023 3.4 3.4 3.37 3.37 -0.59% -0.3% -14.9% 4027 0.0136 14.35 3.38 -11.29% 3.88 0% 3.92 0% 3.96 0% 0.44%
20201022 3.39 3.41 3.38 3.39 -0.59% 0% -14.39% 7463 0.0253 26.69 3.39 -11.02% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200909 3.46 3.46 3.42 3.44 -0.86% 0% -13.13% 11593 0.0399 42.09 3.44 -9.71% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200908 3.46 3.48 3.44 3.47 0.29% 0.29% -12.37% 8330 0.0288 30.38 3.46 -9.19% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200907 3.47 3.5 3.46 3.46 -1.14% -0.57% -12.63% 10719 0.0373 39.35 3.48 -8.66% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200904 3.45 3.51 3.43 3.5 0.86% 0.86% -11.62% 11521 0.04 42.19 3.47 -8.92% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200903 3.43 3.48 3.43 3.47 0.58% 0.29% -12.37% 8927 0.0309 32.59 3.46 -9.19% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200902 3.46 3.47 3.43 3.45 -0.29% 0.29% -12.88% 9352 0.0322 33.97 3.44 -9.71% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200901 3.45 3.48 3.44 3.46 0% 0.29% -12.63% 9337 0.0322 33.97 3.45 -9.45% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200831 3.49 3.51 3.46 3.46 -1.14% -0.57% -12.63% 11935 0.0415 43.78 3.48 -8.66% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200828 3.44 3.5 3.43 3.5 1.45% 1.16% -11.62% 10253 0.0355 37.45 3.46 -9.19% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200827 3.43 3.47 3.41 3.45 0.58% 0.29% -12.88% 7355 0.0253 26.69 3.44 -9.71% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200826 3.47 3.48 3.42 3.43 -1.44% -0.58% -13.38% 15748 0.0543 57.28 3.45 -9.45% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200825 3.51 3.51 3.47 3.48 -1.14% -0.29% -12.12% 16968 0.0593 62.55 3.49 -8.4% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200824 3.51 3.53 3.49 3.52 0.28% 0.28% -11.11% 9990 0.0351 37.03 3.51 -7.87% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200821 3.48 3.51 3.48 3.51 0.57% 0.29% -11.36% 13874 0.0486 51.27 3.5 -8.14% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200820 3.52 3.56 3.48 3.49 -1.13% -0.85% -11.87% 12952 0.0456 48.1 3.52 -7.61% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200819 3.51 3.54 3.48 3.53 0.57% 0.28% -10.86% 23868 0.0839 88.5 3.52 -7.61% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200818 3.47 3.52 3.46 3.51 0.86% 0.57% -11.36% 18142 0.0633 66.77 3.49 -8.4% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200817 3.45 3.49 3.42 3.48 0.87% 0.58% -12.12% 13524 0.0468 49.37 3.46 -9.19% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200814 3.43 3.46 3.41 3.45 0.29% 0.29% -12.88% 13989 0.0481 50.74 3.44 -9.71% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200813 3.44 3.45 3.41 3.44 0% 0.58% -13.13% 14920 0.0511 53.9 3.42 -10.24% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200812 3.48 3.49 3.37 3.44 -1.43% 0.58% -13.13% 23319 0.0798 84.18 3.42 -10.24% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200811 3.54 3.54 3.49 3.49 -1.13% -0.57% -11.87% 16128 0.0566 59.7 3.51 -7.87% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200810 3.51 3.54 3.51 3.53 0.28% 0.28% -10.86% 20355 0.0717 75.63 3.52 -7.61% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200807 3.54 3.54 3.5 3.52 -0.85% 0% -11.11% 20089 0.0707 74.58 3.52 -7.61% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200806 3.55 3.55 3.52 3.55 0% 0.28% -10.35% 19490 0.0689 72.68 3.54 -7.09% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200805 3.51 3.56 3.5 3.55 0.57% 0.57% -10.35% 21800 0.077 81.22 3.53 -7.35% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200804 3.55 3.55 3.51 3.53 -0.84% 0.28% -10.86% 33249 0.1172 123.63 3.52 -7.61% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200803 3.52 3.58 3.5 3.56 0.56% 0.85% -10.1% 36843 0.1301 137.24 3.53 -7.35% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200731 3.54 3.56 3.49 3.54 -0.28% 0.57% -10.61% 18190 0.064 67.51 3.52 -7.61% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200730 3.52 3.58 3.51 3.55 0.57% 0.28% -10.35% 17242 0.061 64.35 3.54 -7.09% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200729 3.51 3.53 3.47 3.53 0.28% 0.57% -10.86% 21087 0.0741 78.16 3.51 -7.87% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200728 3.56 3.56 3.48 3.52 -0.28% 0% -11.11% 21450 0.0755 79.64 3.52 -7.61% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200727 3.59 3.59 3.51 3.53 -1.4% 0% -10.86% 20884 0.0738 77.85 3.53 -7.35% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200724 3.78 3.8 3.57 3.58 -4.79% -2.45% -9.6% 50834 0.1864 196.62 3.67 -3.67% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200722 3.71 3.79 3.71 3.76 0.53% 0.27% -5.05% 15700 0.0588 62.03 3.75 -1.57% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200721 3.75 3.76 3.71 3.74 -1.06% 0% -5.56% 13326 0.0498 52.53 3.74 -1.84% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200720 3.65 3.79 3.65 3.78 3% 2.16% -4.55% 17243 0.0638 67.3 3.7 -2.89% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200717 3.65 3.67 3.57 3.67 0.82% 1.38% -7.32% 22652 0.0821 86.6 3.62 -4.99% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200716 3.75 3.75 3.63 3.64 -2.67% -1.36% -8.08% 22981 0.0848 89.45 3.69 -3.15% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200715 3.79 3.81 3.71 3.74 -2.35% -0.27% -5.56% 39942 0.1498 158.02 3.75 -1.57% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200714 3.83 3.87 3.79 3.83 -1.03% 0% -3.28% 25837 0.0989 104.32 3.83 0.52% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200713 3.78 3.87 3.7 3.87 2.11% 2.38% -2.27% 44820 0.1693 178.59 3.78 -0.79% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200710 3.79 3.83 3.77 3.79 -1.3% 0% -4.29% 29109 0.1104 116.46 3.79 -0.52% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200709 3.66 3.86 3.66 3.84 4.35% 0.26% -3.03% 55822 0.2137 225.42 3.83 0.52% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200708 3.68 3.69 3.63 3.68 0.27% 0.27% -7.07% 33237 0.1219 128.59 3.67 -3.67% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200707 3.67 3.69 3.65 3.67 0% 0% -7.32% 43974 0.1613 170.15 3.67 -3.67% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200706 3.59 3.7 3.58 3.67 1.94% 0.82% -7.32% 46513 0.1695 178.8 3.64 -4.46% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200703 3.59 3.6 3.55 3.6 0.84% 0.56% -9.09% 27816 0.0997 105.17 3.58 -6.04% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200702 3.55 3.57 3.52 3.57 0.56% 0.85% -9.85% 17072 0.0605 63.82 3.54 -7.09% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200701 3.56 3.58 3.5 3.55 -0.56% 0.28% -10.35% 17821 0.0631 66.56 3.54 -7.09% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200630 3.7 3.7 3.55 3.57 -1.92% -1.38% -9.85% 35703 0.1291 136.18 3.62 -4.99% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200629 3.64 3.64 3.6 3.64 4.9% 0% -8.08% 43757 0.1592 167.93 3.64 -4.46% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200624 3.44 3.48 3.44 3.47 0% 0.29% -12.37% 7973 0.0276 29.11 3.46 -9.19% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200623 3.52 3.53 3.46 3.47 -1.7% -0.86% -12.37% 12100 0.0423 44.62 3.5 -8.14% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200622 3.54 3.54 3.5 3.53 -0.28% 0.28% -10.86% 12061 0.0424 44.73 3.52 -7.61% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200619 3.57 3.57 3.52 3.54 -0.56% 0.28% -10.61% 12336 0.0436 45.99 3.53 -7.35% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200618 3.56 3.57 3.51 3.56 0.56% 0.28% -10.1% 9239 0.0328 34.6 3.55 -6.82% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200617 3.56 3.58 3.53 3.54 -1.39% 0% -10.61% 16173 0.0573 60.44 3.54 -7.09% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200616 3.56 3.6 3.54 3.59 0.84% 0.56% -9.34% 8987 0.0321 33.86 3.57 -6.3% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200615 3.54 3.58 3.51 3.56 0.85% 0.28% -10.1% 14308 0.0508 53.59 3.55 -6.82% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200612 3.48 3.54 3.48 3.53 0.28% 0.28% -10.86% 11863 0.0417 43.99 3.52 -7.61% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200611 3.5 3.54 3.48 3.52 0.28% 0.28% -11.11% 14977 0.0526 55.49 3.51 -7.87% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200610 3.47 3.52 3.46 3.51 0.86% 0.29% -11.36% 13534 0.0474 50 3.5 -8.14% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200609 3.51 3.51 3.44 3.48 -0.85% 0.29% -12.12% 12606 0.0437 46.1 3.47 -8.92% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200608 3.59 3.62 3.5 3.51 -2.23% -0.85% -11.36% 18115 0.0642 67.72 3.54 -7.09% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200605 3.59 3.63 3.57 3.59 0% -0.28% -9.34% 12197 0.0439 46.31 3.6 -5.51% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200604 3.51 3.59 3.5 3.59 1.7% 1.41% -9.34% 16034 0.0568 59.92 3.54 -7.09% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200603 3.52 3.55 3.51 3.53 -0.28% 0.28% -10.86% 12148 0.0428 45.15 3.52 -7.61% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200602 3.54 3.57 3.5 3.54 0% 0.28% -10.61% 11914 0.042 44.3 3.53 -7.35% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200601 3.49 3.56 3.49 3.54 0.57% 0.57% -10.61% 14897 0.0525 55.38 3.52 -7.61% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200529 3.42 3.6 3.41 3.52 2.62% -0.56% -11.11% 28177 0.0998 105.27 3.54 -7.09% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200528 3.42 3.43 3.38 3.43 0.29% 0.88% -13.38% 10754 0.0366 38.61 3.4 -10.76% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200527 3.45 3.45 3.38 3.42 -0.29% 0.59% -13.64% 9489 0.0323 34.07 3.4 -10.76% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200526 3.37 3.43 3.37 3.43 1.78% 0.88% -13.38% 13134 0.0447 47.15 3.4 -10.76% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200525 3.37 3.43 3.36 3.37 -0.59% -0.59% -14.9% 11119 0.0377 39.77 3.39 -11.02% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200522 3.41 3.41 3.37 3.39 -0.29% 0% -14.39% 9294 0.0315 33.23 3.39 -11.02% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200521 3.4 3.42 3.37 3.4 0.29% 0% -14.14% 7061 0.024 25.32 3.4 -10.76% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200520 3.38 3.4 3.36 3.39 -0.29% 0.3% -14.39% 11110 0.0376 39.66 3.38 -11.29% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200519 3.43 3.44 3.39 3.4 0% -0.58% -14.14% 6029 0.0206 21.73 3.42 -10.24% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200518 3.46 3.46 3.36 3.4 -1.73% 0% -14.14% 15184 0.0516 54.43 3.4 -10.76% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200515 3.48 3.48 3.44 3.46 -0.57% 0.29% -12.63% 11204 0.0387 40.82 3.45 -9.45% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200514 3.46 3.49 3.46 3.48 -0.29% 0.29% -12.12% 7066 0.0245 25.84 3.47 -8.92% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200513 3.52 3.52 3.47 3.49 -0.85% 0% -11.87% 6382 0.0223 23.52 3.49 -8.4% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200512 3.55 3.56 3.49 3.52 -1.12% 0% -11.11% 8721 0.0307 32.38 3.52 -7.61% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200511 3.52 3.56 3.52 3.56 -0.28% 0.56% -10.1% 11496 0.0407 42.93 3.54 -7.09% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200508 3.57 3.58 3.54 3.57 -0.28% 0.28% -9.85% 12123 0.0432 45.57 3.56 -6.56% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200507 3.59 3.59 3.54 3.58 -0.28% 0.28% -9.6% 8841 0.0316 33.33 3.57 -6.3% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200506 3.6 3.6 3.52 3.59 0% 0.56% -9.34% 12454 0.0445 46.94 3.57 -6.3% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200430 3.5 3.6 3.49 3.59 3.16% 0.84% -9.34% 16302 0.058 61.18 3.56 -6.56% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200429 3.52 3.53 3.44 3.48 -1.14% 0% -12.12% 31718 0.1103 116.35 3.48 -8.66% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200428 3.61 3.64 3.48 3.52 -2.76% -0.28% -11.11% 18784 0.0663 69.94 3.53 -7.35% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200427 3.63 3.66 3.61 3.62 -0.28% -0.55% -8.59% 11791 0.0429 45.25 3.64 -4.46% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200424 3.65 3.68 3.6 3.63 -1.36% -0.27% -8.33% 12787 0.0465 49.05 3.64 -4.46% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200423 3.69 3.72 3.66 3.68 -0.54% 0% -7.07% 11259 0.0414 43.67 3.68 -3.41% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200422 3.65 3.73 3.6 3.7 1.37% 0.54% -6.57% 15194 0.0559 58.97 3.68 -3.41% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200421 3.71 3.71 3.63 3.65 -1.62% 0% -7.83% 13794 0.0504 53.16 3.65 -4.2% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200420 3.74 3.74 3.68 3.71 0% 0% -6.31% 11513 0.0427 45.04 3.71 -2.62% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200417 3.76 3.78 3.71 3.71 -1.33% -0.8% -6.31% 13625 0.0509 53.69 3.74 -1.84% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200416 3.73 3.8 3.7 3.76 0% 0.53% -5.05% 12804 0.0479 50.53 3.74 -1.84% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200415 3.76 3.86 3.73 3.76 -1.31% -0.53% -5.05% 23213 0.0878 92.62 3.78 -0.79% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200414 3.86 3.89 3.78 3.81 -1.3% 0% -3.79% 20193 0.077 81.22 3.81 0% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200413 3.82 4.05 3.72 3.86 -0.26% -1.28% -2.53% 34501 0.1349 142.3 3.91 2.62% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200410 3.68 3.9 3.59 3.87 4.31% 1.84% -2.27% 42195 0.1605 169.3 3.8 -0.26% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200409 3.72 3.82 3.67 3.71 0.82% -1.07% -6.31% 40011 0.1501 158.33 3.75 -1.57% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200408 3.49 3.68 3.47 3.68 5.14% 2.51% -7.07% 28340 0.1018 107.38 3.59 -5.77% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200407 3.46 3.51 3.44 3.5 2.04% 0.86% -11.62% 16507 0.0573 60.44 3.47 -8.92% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200403 3.44 3.45 3.4 3.43 -0.58% 0.29% -13.38% 12061 0.0413 43.57 3.42 -10.24% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200402 3.36 3.45 3.3 3.45 1.47% 2.37% -12.88% 16029 0.054 56.96 3.37 -11.55% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200401 3.44 3.45 3.31 3.4 -1.16% -0.58% -14.14% 12545 0.0429 45.25 3.42 -10.24% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200331 3.5 3.5 3.44 3.44 -0.86% -0.58% -13.13% 12509 0.0433 45.68 3.46 -9.19% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200324 3.58 3.58 3.47 3.56 2.89% 1.42% -10.1% 17793 0.0625 65.93 3.51 -7.87% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200323 3.5 3.5 3.43 3.46 -2.81% -0.57% -12.63% 15619 0.0543 57.28 3.48 -8.66% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200320 3.52 3.58 3.52 3.56 1.14% 0.56% -10.1% 22234 0.0787 83.02 3.54 -7.09% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200319 3.65 3.66 3.51 3.52 -4.09% -0.85% -11.11% 43359 0.154 162.45 3.55 -6.82% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200318 3.73 3.78 3.66 3.67 -1.87% -1.34% -7.32% 23389 0.087 91.77 3.72 -2.36% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200317 3.76 3.78 3.68 3.74 -0.53% 0.54% -5.56% 21463 0.0799 84.28 3.72 -2.36% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200316 3.84 3.86 3.76 3.76 -1.83% -1.31% -5.05% 21110 0.0805 84.92 3.81 0% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200313 3.71 3.87 3.71 3.83 -1.79% 1.32% -3.28% 26396 0.0998 105.27 3.78 -0.79% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200312 3.92 3.97 3.84 3.9 -2.26% 0% -1.52% 24033 0.0938 98.95 3.9 2.36% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200311 3.96 4.02 3.96 3.99 0.5% -0.25% 0.76% 19091 0.0763 80.49 4 4.99% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200310 3.83 3.97 3.83 3.97 1.28% 1.79% 0.25% 21796 0.085 89.66 3.9 2.36% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200309 3.99 4.01 3.92 3.92 -2.97% -1.26% -1.01% 32223 0.1278 134.81 3.97 4.2% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200306 4.04 4.06 4.02 4.04 -0.74% 0.25% 2.02% 29061 0.1172 123.63 4.03 5.77% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200305 3.98 4.15 3.95 4.07 3.04% -0.25% 2.78% 50704 0.2067 218.04 4.08 7.09% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200304 3.93 3.98 3.89 3.95 1.28% 0.51% -0.25% 32231 0.1266 133.54 3.93 3.15% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200303 3.93 3.94 3.88 3.9 0.26% -0.26% -1.52% 34591 0.1352 142.62 3.91 2.62% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200302 3.79 3.92 3.79 3.89 2.37% 0.52% -1.77% 26432 0.1023 107.91 3.87 1.57% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200228 3.9 3.9 3.77 3.8 -4.04% -1.04% -4.04% 40204 0.1542 162.66 3.84 0.79% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200227 4.03 4.06 3.93 3.96 -2.46% -0.5% 0% 41877 0.1667 175.84 3.98 4.46% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200226 4.17 4.25 4.05 4.06 -3.33% -2.17% 2.53% 55285 0.2294 241.98 4.15 8.92% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200225 4.1 4.27 4.03 4.2 2.44% 0.48% 6.06% 92026 0.3845 405.59 4.18 9.71% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200224 4.09 4.1 4.01 4.1 5.13% 0.24% 3.54% 70801 0.2895 305.38 4.09 7.35% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200221 3.71 3.9 3.71 3.9 5.12% 0.26% -1.52% 45351 0.1762 185.86 3.89 2.1% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200220 3.68 3.71 3.65 3.71 1.09% 0.82% -6.31% 18868 0.0694 73.21 3.68 -3.41% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200219 3.68 3.69 3.64 3.67 -0.27% 0.27% -7.32% 15065 0.0552 58.23 3.66 -3.94% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200218 3.68 3.69 3.64 3.68 0.27% 0.55% -7.07% 9855 0.0361 38.08 3.66 -3.94% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200217 3.59 3.67 3.58 3.67 2.51% 0.82% -7.32% 13705 0.0499 52.64 3.64 -4.46% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200214 3.55 3.6 3.55 3.58 0% 0.28% -9.6% 14566 0.052 54.85 3.57 -6.3% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200213 3.63 3.65 3.56 3.58 -1.38% -0.56% -9.6% 13253 0.0477 50.32 3.6 -5.51% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200212 3.62 3.67 3.57 3.63 0% 0.55% -8.33% 14288 0.0516 54.43 3.61 -5.25% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200211 3.61 3.65 3.58 3.63 1.11% 0.55% -8.33% 15647 0.0565 59.6 3.61 -5.25% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200210 3.54 3.6 3.48 3.59 1.13% 0.84% -9.34% 15476 0.0551 58.12 3.56 -6.56% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200207 3.57 3.57 3.51 3.55 -0.56% 0.57% -10.35% 18817 0.0664 70.04 3.53 -7.35% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200206 3.56 3.6 3.53 3.57 0.28% 0.28% -9.85% 18234 0.0649 68.46 3.56 -6.56% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200205 3.48 3.68 3.48 3.56 1.42% -0.56% -10.1% 22552 0.0808 85.23 3.58 -6.04% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200204 3.47 3.53 3.47 3.51 -3.84% 0.86% -11.36% 44676 0.1555 164.03 3.48 -8.66% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200203 3.65 3.65 3.65 3.65 -4.95% 0% -7.83% 2056 0.0075 7.91 3.65 -4.2% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200123 3.95 3.95 3.76 3.84 -2.78% -1.54% -3.03% 20508 0.0799 84.28 3.9 2.36% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200122 3.93 3.98 3.92 3.95 0.51% 0.25% -0.25% 14534 0.0572 60.34 3.94 3.41% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200121 3.98 4.07 3.91 3.93 1.29% -1.75% -0.76% 36937 0.1479 156.01 4 4.99% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200120 3.86 3.88 3.83 3.88 1.04% 0.78% -2.02% 10644 0.041 43.25 3.85 1.05% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200117 3.83 3.87 3.82 3.84 0.26% 0.26% -3.03% 11274 0.0432 45.57 3.83 0.52% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200116 3.85 3.86 3.82 3.83 -0.78% -0.26% -3.28% 8900 0.0342 36.08 3.84 0.79% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200115 3.88 3.89 3.84 3.86 -0.52% 0% -2.53% 11237 0.0434 45.78 3.86 1.31% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200114 3.88 3.91 3.88 3.88 -0.51% 0% -2.02% 9807 0.0381 40.19 3.88 1.84% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200113 3.88 3.94 3.87 3.9 0.26% 0% -1.52% 11242 0.0438 46.2 3.9 2.36% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200110 3.91 3.91 3.88 3.89 -0.26% 0% -1.77% 6141 0.0239 25.21 3.89 2.1% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200109 3.86 3.9 3.86 3.9 1.04% 0.52% -1.52% 12712 0.0493 52 3.88 1.84% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200108 3.88 3.93 3.85 3.86 -1.03% -0.52% -2.53% 16825 0.0653 68.88 3.88 1.84% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200107 3.87 3.91 3.86 3.9 0.78% 0.26% -1.52% 13446 0.0523 55.17 3.89 2.1% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200106 3.84 3.89 3.84 3.87 0.26% 0% -2.27% 11061 0.0428 45.15 3.87 1.57% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200103 3.89 3.9 3.84 3.86 0% -0.26% -2.53% 13855 0.0536 56.54 3.87 1.57% 3.88 0% 3.92 0% 3.96 0% 0.44%
20200102 3.84 3.89 3.8 3.86 0.52% 0.26% -2.53% 12305 0.0474 50 3.85 1.05% 3.88 0% 3.92 0% 3.96 0% 0.44%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1