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. 002997
    4. 返回上一页 刷新
股票代码（例：sz002997）       526条   (进入股票专站) 股票成本分析
相关股票: 比亚迪  长城汽车  上汽集团  长安汽车  潍柴动力  广汽集团  福耀玻璃  拓普集团  赛力斯  华域汽车  星宇股份  一汽解放  赛轮轮胎  伯特利  玲珑轮胎  宇通客车  科博达  江淮汽车  福田汽车  北汽蓝谷  双环传动  爱玛科技  九号公司  中集车辆  均胜电子  新泉股份  森麒麟  春风动力  岱美股份  旭升集团  爱柯迪  中国汽研  中国重汽  威迈斯  万向钱潮  华阳集团  威孚高科  广汇汽车  众泰汽车  力帆科技  继峰股份  中鼎股份  银轮股份  
相关股吧: 002594股吧 601633股吧 600104股吧 000625股吧 000338股吧 601238股吧 600660股吧 601689股吧 601127股吧 600741股吧 601799股吧 000800股吧 601058股吧 603596股吧 601966股吧 600066股吧 603786股吧 600418股吧 600166股吧 600733股吧 002472股吧 603529股吧 689009股吧 301039股吧 600699股吧 603179股吧 002984股吧 603129股吧 603730股吧 603305股吧 600933股吧 601965股吧 000951股吧 688612股吧 000559股吧 002906股吧 000581股吧 600297股吧 000980股吧 601777股吧 603997股吧 000887股吧 002126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 34.85 37.73 34.7 36.95 6.03% 1.18% 0% 69478 2.5371 100.83 36.52 0% 0 0% 0 0% 0 0% 0%
20230927 35.2 35.71 34.48 34.85 -1.83% -0.4% 0% 41697 1.4589 61.22 34.99 0% 0 0% 0 0% 0 0% 0%
20230926 35.3 36.49 34.38 35.5 -3.92% -0.22% 0% 53660 1.9092 80.86 35.58 0% 0 0% 0 0% 0 0% 0%
20230925 36.1 38 36 36.95 4.29% -0.08% 0% 80365 2.9715 127.58 36.98 0% 0 0% 0 0% 0 0% 0%
20230922 35.84 36.1 34.78 35.43 -1.14% 0.65% 0% 48177 1.6956 74.72 35.2 0% 0 0% 0 0% 0 0% 0%
20230921 36.9 37.14 35.1 35.84 -3.66% -0.42% 0% 63949 2.3018 101.92 35.99 0% 0 0% 0 0% 0 0% 0%
20230920 36.73 37.97 36.5 37.2 -0.61% -0.43% 0% 60226 2.2502 102.43 37.36 0% 0 0% 0 0% 0 0% 0%
20230919 37.22 38 36.23 37.43 1.19% 0.7% 0% 92586 3.4412 164.34 37.17 0% 0 0% 0 0% 0 0% 0%
20230918 35.28 37.4 35.28 36.99 7.31% 1.7% 0% 114350 4.1588 206.71 36.37 0% 0 0% 0 0% 0 0% 0%
20230915 33.45 34.99 32.88 34.47 3.76% 0.7% 0% 49530 1.6956 94.04 34.23 0% 0 0% 0 0% 0 0% 0%
20230914 34.02 34.74 33.13 33.22 -3.99% -1.25% 0% 35959 1.2095 67.68 33.64 0% 0 0% 0 0% 0 0% 0%
20230913 35.71 35.71 34 34.6 -3.14% -0.09% 0% 35429 1.2268 68.67 34.63 0% 0 0% 0 0% 0 0% 0%
20230912 35.74 36.86 35.6 35.72 -0.5% -0.97% 0% 43082 1.5541 84.98 36.07 0% 0 0% 0 0% 0 0% 0%
20230911 35.26 37.05 34.52 35.9 1.64% -0.36% 0% 66927 2.4111 127.03 36.03 0% 0 0% 0 0% 0 0% 0%
20230908 33.93 35.5 33.55 35.32 3.97% 1.17% 0% 47065 1.6432 84.11 34.91 0% 0 0% 0 0% 0 0% 0%
20230907 35.01 35.18 33.6 33.97 -3.58% -0.26% 0% 50850 1.7321 86.49 34.06 0% 0 0% 0 0% 0 0% 0%
20230906 34.94 35.59 34.73 35.23 -0.2% 0.43% 0% 35030 1.229 61.47 35.08 0% 0 0% 0 0% 0 0% 0%
20230905 34.18 35.92 33.81 35.3 3.13% -0.08% 0% 75026 2.6505 129.92 35.33 0% 0 0% 0 0% 0 0% 0%
20230904 33.63 34.35 32.69 34.23 2.73% 1.84% 0% 63021 2.1181 108.42 33.61 0% 0 0% 0 0% 0 0% 0%
20230901 33.22 34.12 32.6 33.32 0.51% -0.09% 0% 45609 1.521 80.93 33.35 0% 0 0% 0 0% 0 0% 0%
20230831 33.26 33.87 32.8 33.15 -1.07% -0.03% 0% 34721 1.1512 61.95 33.16 0% 0 0% 0 0% 0 0% 0%
20230830 33.38 33.87 32.99 33.51 0.24% 0.24% 0% 49277 1.6475 82.43 33.43 0% 0 0% 0 0% 0 0% 0%
20230829 31 33.98 30.98 33.43 6.16% 1.27% 0% 69517 2.295 96.43 33.01 0% 0 0% 0 0% 0 0% 0%
20230828 34.5 34.88 31.25 31.49 -3.88% -1.38% 0% 92450 2.9515 128.4 31.93 0% 0 0% 0 0% 0 0% 0%
20230825 34.05 34.5 32.38 32.76 -4.52% -1.12% 0% 64101 2.1235 113.27 33.13 0% 0 0% 0 0% 0 0% 0%
20230824 34.15 35.01 33.8 34.31 0.06% -0.23% 0% 49380 1.6983 91.6 34.39 0% 0 0% 0 0% 0 0% 0%
20230823 35.82 35.88 34.29 34.29 -5.15% -1.47% 0% 47257 1.6446 81.27 34.8 0% 0 0% 0 0% 0 0% 0%
20230822 36.17 37.13 34.69 36.15 1.63% 0.58% 0% 49668 1.7849 84.12 35.94 0% 0 0% 0 0% 0 0% 0%
20230821 35.99 36.28 35.2 35.57 -1.39% 0.06% 0% 39149 1.3919 58.15 35.55 0% 0 0% 0 0% 0 0% 0%
20230818 36.86 36.98 36.02 36.07 -2.46% -0.66% 0% 36102 1.3109 51.1 36.31 0% 0 0% 0 0% 0 0% 0%
20230817 35.24 37.57 34.97 36.98 4.05% 0.63% 0% 69886 2.568 95.39 36.75 0% 0 0% 0 0% 0 0% 0%
20230816 36.38 36.5 34.91 35.54 -2.39% -0.03% 0% 60162 2.1387 76.1 35.55 0% 0 0% 0 0% 0 0% 0%
20230815 36.9 37.4 35.82 36.41 -1.62% -0.16% 0% 41646 1.5187 48.51 36.47 0% 0 0% 0 0% 0 0% 0%
20230814 36.53 37.15 35.75 37.01 1.12% 1.26% 0% 51156 1.8695 54 36.55 0% 0 0% 0 0% 0 0% 0%
20230811 37.85 37.95 36.5 36.6 -2.14% -1.08% 0% 48857 1.8076 50.36 37 0% 0 0% 0 0% 0 0% 0%
20230810 39.12 39.22 36.4 37.4 -2.88% 0.48% 0% 89659 3.3369 80.82 37.22 0% 0 0% 0 0% 0 0% 0%
20230809 39.5 39.77 37.9 38.51 -3.36% -0.54% 0% 67448 2.6113 62.89 38.72 0% 0 0% 0 0% 0 0% 0%
20230808 37.8 40.6 37.17 39.85 4.7% 0.56% 0% 113058 4.4802 123.53 39.63 0% 0 0% 0 0% 0 0% 0%
20230807 37.6 39.3 37 38.06 0.69% -0.37% 0% 81036 3.0952 90.22 38.2 0% 0 0% 0 0% 0 0% 0%
20230804 38.77 38.8 37.6 37.8 -1.31% -1.02% 0% 68149 2.6023 80.49 38.19 0% 0 0% 0 0% 0 0% 0%
20230803 38.5 40.56 37.83 38.3 -2.74% -1.03% 0% 97901 3.7886 121.12 38.7 0% 0 0% 0 0% 0 0% 0%
20230802 37.42 40.78 36.9 39.38 2.79% 1% 0% 138147 5.3857 185.86 38.99 0% 0 0% 0 0% 0 0% 0%
20230801 34.56 38.41 34.16 38.31 9.71% 3.15% 0% 132012 4.9023 188.54 37.14 0% 0 0% 0 0% 0 0% 0%
20230731 33.6 35.56 33.41 34.92 4.24% 0.26% 0% 91742 3.1952 127.06 34.83 0% 0 0% 0 0% 0 0% 0%
20230728 33.98 34.2 31.64 33.5 -1.5% 0.33% 0% 86184 2.8779 121.8 33.39 0% 0 0% 0 0% 0 0% 0%
20230727 32.66 35.22 32.55 34.01 6.21% -1.02% 0% 115638 3.9737 168.57 34.36 0% 0 0% 0 0% 0 0% 0%
20230726 33.33 33.52 31.85 32.02 -4.3% -1.57% 0% 44959 1.4624 64.42 32.53 0% 0 0% 0 0% 0 0% 0%
20230725 31.96 34.1 31.88 33.46 6.76% 1.12% 0% 77031 2.5491 95.87 33.09 0% 0 0% 0 0% 0 0% 0%
20230724 32.24 32.25 31.2 31.34 -2.18% -0.73% 0% 36154 1.1413 41.69 31.57 0% 0 0% 0 0% 0 0% 0%
20230721 32.49 33.04 31.91 32.04 -2.47% -0.65% 0% 48041 1.5492 56.18 32.25 0% 0 0% 0 0% 0 0% 0%
20230720 33.85 33.97 32.8 32.85 -2.2% -1.05% 0% 44657 1.4826 54.17 33.2 0% 0 0% 0 0% 0 0% 0%
20230719 33.99 33.99 32.6 33.59 -1.44% 0.93% 0% 72389 2.4093 86.09 33.28 0% 0 0% 0 0% 0 0% 0%
20230718 32.12 34.2 31.85 34.08 5.41% 1.97% 0% 120686 4.0331 139.01 33.42 0% 0 0% 0 0% 0 0% 0%
20230717 32.6 32.68 31.58 32.33 -0.58% 0.62% 0% 51597 1.6576 60.63 32.13 0% 0 0% 0 0% 0 0% 0%
20230714 32.25 33.35 31.7 32.52 1.06% -0.49% 0% 84376 2.7576 103.57 32.68 0% 0 0% 0 0% 0 0% 0%
20230713 32.68 32.76 31.2 32.18 -1.02% 0.94% 0% 95771 3.0532 123.62 31.88 0% 0 0% 0 0% 0 0% 0%
20230712 32.05 34.77 31.69 32.51 0.74% -1.75% 0% 161094 5.3309 166.69 33.09 0% 0 0% 0 0% 0 0% 0%
20230711 30.1 32.5 29.87 32.27 6.57% 2.25% 0% 105604 3.3324 187.65 31.56 0% 0 0% 0 0% 0 0% 0%
20230710 30.38 31.31 30.18 30.28 -0.95% -0.95% 0% 42663 1.3043 54.22 30.57 0% 0 0% 0 0% 0 0% 0%
20230707 30.9 31.37 30.32 30.57 -1.1% -0.68% 0% 41898 1.2897 54.68 30.78 0% 0 0% 0 0% 0 0% 0%
20230706 30.77 31.29 29.89 30.91 0.36% 0.68% 0% 66438 2.0397 138.3 30.7 0% 0 0% 0 0% 0 0% 0%
20230705 31.9 32.28 30.66 30.8 -4.82% -1.6% 0% 108462 3.3945 162.63 31.3 0% 0 0% 0 0% 0 0% 0%
20230704 29.49 32.36 29.12 32.36 9.99% 1.86% 0% 72936 2.3174 190.83 31.77 0% 0 0% 0 0% 0 0% 0%
20230703 29.71 30.45 29.22 29.42 -1.04% -1.18% 0% 31719 0.9443 82.33 29.77 0% 0 0% 0 0% 0 0% 0%
20230630 29.54 29.87 28.92 29.73 0.61% 0.71% 0% 29119 0.8597 68.48 29.52 0% 0 0% 0 0% 0 0% 0%
20230629 29.12 30.09 28.89 29.55 1.48% 0.27% 0% 26832 0.7907 59.28 29.47 0% 0 0% 0 0% 0 0% 0%
20230628 29.3 29.45 28.35 29.12 -0.21% 0.76% 0% 24350 0.7037 45.52 28.9 0% 0 0% 0 0% 0 0% 0%
20230627 29.45 29.78 29 29.48 0.79% 0.41% 0% 28602 0.8398 49.21 29.36 0% 0 0% 0 0% 0 0% 0%
20230626 30.08 31.02 29.1 29.25 -3.08% -1.78% 0% 36051 1.0737 63.18 29.78 0% 0 0% 0 0% 0 0% 0%
20230621 30.6 31.26 30.18 30.18 -1.34% -1.28% 0% 32892 1.0055 60.9 30.57 0% 0 0% 0 0% 0 0% 0%
20230620 30.45 31.07 30.2 30.59 -1.04% 0.23% 0% 31738 0.9685 59.23 30.52 0% 0 0% 0 0% 0 0% 0%
20230619 29.82 31.19 29.82 30.91 3.93% 0.59% 0% 58767 1.8062 113.2 30.73 0% 0 0% 0 0% 0 0% 0%
20230616 29.7 30.46 29.48 29.74 0.47% -0.27% 0% 55343 1.6503 112.67 29.82 0% 0 0% 0 0% 0 0% 0%
20230615 28.96 29.76 28.62 29.6 2.42% 0.44% 0% 66797 1.9682 143.25 29.47 0% 0 0% 0 0% 0 0% 0%
20230614 29.19 29.44 28.53 28.9 -1.53% 0.07% 0% 54973 1.5878 126.85 28.88 0% 0 0% 0 0% 0 0% 0%
20230613 28.54 29.8 28.3 29.35 2.12% 0.24% 0% 97002 2.8401 244.97 29.28 0% 0 0% 0 0% 0 0% 0%
20230612 26.13 28.74 25.7 28.74 9.99% 3.27% 0% 82221 2.2884 226.11 27.83 0% 0 0% 0 0% 0 0% 0%
20230609 25.65 26.63 25.53 26.13 2.23% 0.15% 0% 27735 0.7235 81.47 26.09 0% 0 0% 0 0% 0 0% 0%
20230608 25.7 26.18 25.52 25.56 -0.93% -0.89% 0% 21570 0.5562 58.62 25.79 0% 0 0% 0 0% 0 0% 0%
20230607 26.44 26.49 25.63 25.8 -2.64% -0.35% 0% 30508 0.7899 81.27 25.89 0% 0 0% 0 0% 0 0% 0%
20230606 27.1 27.4 26.42 26.5 -2.32% -1.23% 0% 21707 0.5823 59.65 26.83 0% 0 0% 0 0% 0 0% 0%
20230605 27.14 27.55 26.77 27.13 -0.4% 0.11% 0% 20091 0.5445 54.12 27.1 0% 0 0% 0 0% 0 0% 0%
20230602 26.55 27.55 26.55 27.24 2.56% 0.41% 0% 26770 0.7264 70.52 27.13 0% 0 0% 0 0% 0 0% 0%
20230601 26.46 27.1 26.25 26.56 -0.15% -0.6% 0% 30806 0.8231 47.07 26.72 0% 0 0% 0 0% 0 0% 0%
20230531 26.97 27.25 26.35 26.6 -2.03% -0.41% 0% 26852 0.7171 40.41 26.71 0% 0 0% 0 0% 0 0% 0%
20230530 26.4 27.99 26.36 27.15 2.41% -0.69% 0% 51578 1.41 135.88 27.34 0% 0 0% 0 0% 0 0% 0%
20230529 27 27.1 26.11 26.51 -2.96% 0.15% 0% 40894 1.0825 105.89 26.47 0% 0 0% 0 0% 0 0% 0%
20230526 26.21 27.85 26.14 27.32 3.41% 0.85% 0% 51683 1.4003 133.11 27.09 0% 0 0% 0 0% 0 0% 0%
20230525 26.5 26.95 26.05 26.42 -0.26% -0.34% 0% 32234 0.8544 79.23 26.51 0% 0 0% 0 0% 0 0% 0%
20230524 26.1 26.87 25.83 26.49 1.42% -0.08% 0% 35284 0.9353 90.14 26.51 0% 0 0% 0 0% 0 0% 0%
20230523 25.96 26.57 25.56 26.12 0.89% -0.19% 0% 35933 0.9403 94.03 26.17 0% 0 0% 0 0% 0 0% 0%
20230522 25.25 25.98 25.1 25.89 2.53% 0.86% 0% 32224 0.8271 85.21 25.67 0% 0 0% 0 0% 0 0% 0%
20230519 25.3 25.66 25.1 25.25 -1.06% -0.51% 0% 20719 0.5258 52.75 25.38 0% 0 0% 0 0% 0 0% 0%
20230518 25.66 25.99 25.36 25.52 -0.89% -0.47% 0% 29416 0.7542 71.82 25.64 0% 0 0% 0 0% 0 0% 0%
20230517 25.09 26.19 25 25.75 2.1% 0.16% 0% 43859 1.1278 102.08 25.71 0% 0 0% 0 0% 0 0% 0%
20230516 25.84 25.85 24.81 25.22 -2.63% 0.2% 0% 49213 1.2389 108.45 25.17 0% 0 0% 0 0% 0 0% 0%
20230515 24.83 26.14 24.63 25.9 4.94% 1.69% 0% 52225 1.3303 111.12 25.47 0% 0 0% 0 0% 0 0% 0%
20230510 24.3 25.98 23.77 25.37 6.51% 1.81% 0% 66759 1.6634 71.13 24.92 0% 0 0% 0 0% 0 0% 0%
20230509 24.13 24.34 23.75 23.82 -1.28% -0.46% 0% 19047 0.4558 43.77 23.93 0% 0 0% 0 0% 0 0% 0%
20230508 24.4 24.9 24.05 24.13 -0.94% -1.15% 0% 23586 0.5758 55.22 24.41 0% 0 0% 0 0% 0 0% 0%
20230505 24.63 24.65 24.11 24.36 -2.13% 0.04% 0% 26457 0.6443 62.38 24.35 0% 0 0% 0 0% 0 0% 0%
20230504 24.52 25.15 24.33 24.89 2.01% 0.08% 0% 43677 1.0862 104.45 24.87 0% 0 0% 0 0% 0 0% 0%
20230428 24.36 24.97 24.33 24.4 -0.41% -0.73% 0% 43248 1.0632 102.93 24.58 0% 0 0% 0 0% 0 0% 0%
20230427 23.64 24.6 23.63 24.5 2.85% 0.7% 0% 54206 1.3188 125.77 24.33 0% 0 0% 0 0% 0 0% 0%
20230426 22.79 24.24 22.62 23.82 3.61% 0.59% 0% 64314 1.5228 146.8 23.68 0% 0 0% 0 0% 0 0% 0%
20230425 24 24.45 22.47 22.99 1.95% -1.54% 0% 78982 1.8443 182.74 23.35 0% 0 0% 0 0% 0 0% 0%
20230424 21.91 23.05 21.78 22.55 2.45% 0.62% 0% 32488 0.728 81.32 22.41 0% 0 0% 0 0% 0 0% 0%
20230421 22.9 23.21 21.95 22.01 -3.8% -1.57% 0% 34124 0.7629 84.19 22.36 0% 0 0% 0 0% 0 0% 0%
20230420 23.3 23.4 22.68 22.88 -1.68% -0.09% 0% 19094 0.4372 48.95 22.9 0% 0 0% 0 0% 0 0% 0%
20230419 23.57 23.61 23.1 23.27 -1.27% 0.09% 0% 19984 0.4647 48.94 23.25 0% 0 0% 0 0% 0 0% 0%
20230418 24 24.04 23.4 23.57 -2.04% -0.17% 0% 30036 0.709 67.96 23.61 0% 0 0% 0 0% 0 0% 0%
20230417 23.7 24.42 23.7 24.06 2.38% -0.33% 0% 41822 1.0096 95.46 24.14 0% 0 0% 0 0% 0 0% 0%
20230414 22.92 24.17 22.72 23.5 3.16% -0.51% 0% 51644 1.2199 120.94 23.62 0% 0 0% 0 0% 0 0% 0%
20230413 23.53 23.53 22.48 22.78 -3.19% -0.52% 0% 52028 1.1916 126.28 22.9 0% 0 0% 0 0% 0 0% 0%
20230412 23.55 23.68 22.53 23.53 -2.37% 0.99% 0% 53337 1.2426 135.84 23.3 0% 0 0% 0 0% 0 0% 0%
20230411 24.37 24.69 23.88 24.1 -1.83% 0.04% 0% 29284 0.7054 80.3 24.09 0% 0 0% 0 0% 0 0% 0%
20230410 24.87 25.08 24.4 24.55 -1.6% -0.49% 0% 33738 0.8324 94.07 24.67 0% 0 0% 0 0% 0 0% 0%
20230407 24.68 25.14 24.29 24.95 1.13% 0.04% 0% 25324 0.6316 73.15 24.94 0% 0 0% 0 0% 0 0% 0%
20230406 24.75 25.14 24.48 24.67 -0.2% -0.56% 0% 40378 1.0019 112.64 24.81 0% 0 0% 0 0% 0 0% 0%
20230404 25.48 25.75 24.35 24.72 -3.74% -0.2% 0% 53827 1.3331 148.85 24.77 0% 0 0% 0 0% 0 0% 0%
20230403 25.89 26.15 25.05 25.68 -2.02% 0.43% 0% 31661 0.8095 88.39 25.57 0% 0 0% 0 0% 0 0% 0%
20230331 25.93 26.7 25.84 26.21 1.08% -0.34% 0% 19042 0.5008 51.84 26.3 0% 0 0% 0 0% 0 0% 0%
20230330 26.25 26.37 25.75 25.93 -1.71% -0.15% 0% 21488 0.5581 56.53 25.97 0% 0 0% 0 0% 0 0% 0%
20230329 25.82 26.78 25.82 26.38 1.27% -0.38% 0% 33195 0.8789 88.25 26.48 0% 0 0% 0 0% 0 0% 0%
20230328 26.2 26.52 25.83 26.05 -0.31% -0.46% 0% 30761 0.805 80.5 26.17 0% 0 0% 0 0% 0 0% 0%
20230327 26.2 26.57 25.8 26.13 -1.25% 0.04% 0% 27366 0.7148 68.04 26.12 0% 0 0% 0 0% 0 0% 0%
20230324 26.39 26.94 26.2 26.46 0.04% -0.38% 0% 20242 0.5376 48.08 26.56 0% 0 0% 0 0% 0 0% 0%
20230323 26.81 27.12 26.29 26.45 -2.22% -0.94% 0% 32039 0.8555 41.74 26.7 0% 0 0% 0 0% 0 0% 0%
20230322 27 27.32 26.78 27.05 0.45% 0.11% 0% 39100 1.0565 92.84 27.02 0% 0 0% 0 0% 0 0% 0%
20230321 25.65 27.06 25.32 26.93 4.58% 1.62% 0% 59928 1.5883 147.69 26.5 0% 0 0% 0 0% 0 0% 0%
20230320 24.73 25.99 24.1 25.75 3.58% 2.06% 0% 53320 1.3453 137.57 25.23 0% 0 0% 0 0% 0 0% 0%
20230317 24.79 25.59 24.38 24.86 1.3% -0.56% 0% 29636 0.7408 80.69 25 0% 0 0% 0 0% 0 0% 0%
20230316 25 25.5 24.51 24.54 -3.12% -1.52% 0% 26552 0.6616 70.38 24.92 0% 0 0% 0 0% 0 0% 0%
20230315 24.95 25.71 24.88 25.33 1.89% 0.12% 0% 37342 0.9447 93.65 25.3 0% 0 0% 0 0% 0 0% 0%
20230314 25.23 25.33 23.75 24.86 -0.88% 1.64% 0% 56138 1.3731 135.13 24.46 0% 0 0% 0 0% 0 0% 0%
20230313 25.75 25.97 24.75 25.08 -3.43% -0.32% 0% 56835 1.4297 143.73 25.16 0% 0 0% 0 0% 0 0% 0%
20230310 27.08 27.37 25.93 25.97 -5.29% -1.55% 0% 40852 1.0775 112.17 26.38 0% 0 0% 0 0% 0 0% 0%
20230309 28.44 28.47 27.41 27.42 -3.55% -1.33% 0% 22590 0.6278 62.35 27.79 0% 0 0% 0 0% 0 0% 0%
20230308 27.8 28.43 27.68 28.43 1.1% 1.32% 0% 15899 0.4461 39.11 28.06 0% 0 0% 0 0% 0 0% 0%
20230307 29.18 29.18 28.12 28.12 -3.57% -1.3% 0% 21034 0.5993 47.59 28.49 0% 0 0% 0 0% 0 0% 0%
20230306 29.47 29.47 28.5 29.16 -0.44% 0.73% 0% 25570 0.7402 46.73 28.95 0% 0 0% 0 0% 0 0% 0%
20230303 28.55 29.42 28.5 29.29 2.31% 0.9% 0% 32089 0.9316 57.63 29.03 0% 0 0% 0 0% 0 0% 0%
20230302 29.72 29.8 28.28 28.63 -3.18% -0.52% 0% 45139 1.2993 79.29 28.78 0% 0 0% 0 0% 0 0% 0%
20230301 29.32 29.88 28.9 29.57 -0.03% 0.85% 0% 33787 0.9908 58.97 29.32 0% 0 0% 0 0% 0 0% 0%
20230228 29.97 30.2 29 29.58 -1.3% 0.58% 0% 39668 1.1668 63.65 29.41 0% 0 0% 0 0% 0 0% 0%
20230227 29.71 30.5 29.45 29.97 0.84% -0.53% 0% 35852 1.0802 56.49 30.13 0% 0 0% 0 0% 0 0% 0%
20230224 30.32 30.47 29.36 29.72 -2.49% -0.1% 0% 50893 1.5139 77.61 29.75 0% 0 0% 0 0% 0 0% 0%
20230223 29.72 31.46 29.65 30.48 1.09% -0.75% 0% 63146 1.9395 94.94 30.71 0% 0 0% 0 0% 0 0% 0%
20230222 30.78 30.97 29.95 30.15 -1.86% -0.63% 0% 51571 1.5649 73.61 30.34 0% 0 0% 0 0% 0 0% 0%
20230221 30.92 32 29.84 30.72 4.07% -0.36% 0% 122502 3.7765 177.72 30.83 0% 0 0% 0 0% 0 0% 0%
20230220 29.1 29.68 28.67 29.52 1.65% 1.13% 0% 34843 1.0171 52.97 29.19 0% 0 0% 0 0% 0 0% 0%
20230217 28.38 29.5 28.38 29.04 -0.03% -0.34% 0% 38848 1.1319 58.41 29.14 0% 0 0% 0 0% 0 0% 0%
20230216 29.5 30.16 28.64 29.05 -2.68% -1.59% 0% 54757 1.6165 81.48 29.52 0% 0 0% 0 0% 0 0% 0%
20230215 30.45 30.8 29.7 29.85 -2.29% -1.22% 0% 82647 2.4975 125.54 30.22 0% 0 0% 0 0% 0 0% 0%
20230214 29.9 30.55 29.27 30.55 2.86% 2.04% 0% 63843 1.9114 94.57 29.94 0% 0 0% 0 0% 0 0% 0%
20230213 29.29 30.18 29.29 29.7 -0.57% -0.54% 0% 46885 1.3999 63.94 29.86 0% 0 0% 0 0% 0 0% 0%
20230210 30.71 30.97 29.64 29.87 -3.65% -0.63% 0% 77442 2.3276 103.86 30.06 0% 0 0% 0 0% 0 0% 0%
20230209 30.68 32.36 30.37 31 1.04% -0.48% 0% 84138 2.6209 123.28 31.15 0% 0 0% 0 0% 0 0% 0%
20230208 30.42 31.2 29.76 30.68 -0.16% 0.85% 0% 49975 1.5203 77.72 30.42 0% 0 0% 0 0% 0 0% 0%
20230207 31.93 31.95 30.3 30.73 0.2% -0.07% 0% 57391 1.7645 93.59 30.75 0% 0 0% 0 0% 0 0% 0%
20230206 31.18 31.77 30.5 30.67 -1.7% -0.97% 0% 37776 1.17 65.41 30.97 0% 0 0% 0 0% 0 0% 0%
20230203 31.11 31.5 30.66 31.2 0.32% 0.35% 0% 50135 1.5586 85.49 31.09 0% 0 0% 0 0% 0 0% 0%
20230202 31.25 31.64 30.96 31.1 -1.52% -0.48% 0% 56056 1.7516 94.89 31.25 0% 0 0% 0 0% 0 0% 0%
20230201 31.19 31.95 30.9 31.58 0.06% 0.8% 0% 88864 2.7843 155.29 31.33 0% 0 0% 0 0% 0 0% 0%
20230131 30.44 31.7 29.92 31.56 3.71% 2.3% 0% 116242 3.5863 210.97 30.85 0% 0 0% 0 0% 0 0% 0%
20230130 29 30.43 29 30.43 10.01% 2.18% 0% 65362 1.9468 118.13 29.78 0% 0 0% 0 0% 0 0% 0%
20230120 27.89 28.45 27.6 27.66 -0.72% -0.72% 0% 46852 1.3055 72.31 27.86 0% 0 0% 0 0% 0 0% 0%
20230119 28.78 28.96 27.79 27.86 -2.86% -1.49% 0% 38553 1.0902 42.25 28.28 0% 0 0% 0 0% 0 0% 0%
20230118 29.05 29.28 28.5 28.68 -1.27% -0.24% 0% 31238 0.8982 40.91 28.75 0% 0 0% 0 0% 0 0% 0%
20230117 29.31 29.64 28.7 29.05 -0.27% -0.41% 0% 28790 0.8398 38 29.17 0% 0 0% 0 0% 0 0% 0%
20230116 29.2 29.75 28.66 29.13 -0.55% -0.31% 0% 53194 1.5541 68.37 29.22 0% 0 0% 0 0% 0 0% 0%
20230113 28.81 29.75 28.55 29.29 1.95% -0.07% 0% 62501 1.8316 81.16 29.31 0% 0 0% 0 0% 0 0% 0%
20230112 28.02 29.09 28.02 28.73 0.28% 0.14% 0% 42609 1.2224 56.17 28.69 0% 0 0% 0 0% 0 0% 0%
20230111 29.05 29.38 28.29 28.65 -1.82% -0.69% 0% 63901 1.8434 83.89 28.85 0% 0 0% 0 0% 0 0% 0%
20230110 28.7 29.8 27.8 29.18 2.67% 1.78% 0% 107060 3.0694 143.63 28.67 0% 0 0% 0 0% 0 0% 0%
20230109 27.3 30.14 27.2 28.42 3.72% -0.94% 0% 122685 3.5199 179.04 28.69 0% 0 0% 0 0% 0 0% 0%
20230106 26.01 27.88 25.99 27.4 4.06% 1.26% 0% 124317 3.3638 190.57 27.06 0% 0 0% 0 0% 0 0% 0%
20230105 25.05 27 25.05 26.33 5.74% 0.46% 0% 107820 2.8256 179.75 26.21 0% 0 0% 0 0% 0 0% 0%
20230104 25.19 25.41 24.65 24.9 -1.97% -0.28% 0% 38850 0.97 66.19 24.97 0% 0 0% 0 0% 0 0% 0%
20230103 24.4 25.45 24.14 25.4 4.1% 2.09% 0% 57382 1.4277 87.42 24.88 0% 0 0% 0 0% 0 0% 0%
20221230 24.28 25.5 24.08 24.4 2.52% -0.73% 0% 56963 1.4 67.7 24.58 0% 0 0% 0 0% 0 0% 0%
20221229 23.62 24.45 23.61 23.8 0.63% -0.92% 0% 42451 1.0195 57.86 24.02 0% 0 0% 0 0% 0 0% 0%
20221228 24.9 25.01 23.35 23.65 -5.55% -0.8% 0% 61118 1.4569 69.28 23.84 0% 0 0% 0 0% 0 0% 0%
20221227 25.17 25.85 24.51 25.04 -0.48% -0.12% 0% 50104 1.2563 57.57 25.07 0% 0 0% 0 0% 0 0% 0%
20221226 23.95 25.56 23.82 25.16 4.18% 0.6% 0% 54029 1.3511 58.19 25.01 0% 0 0% 0 0% 0 0% 0%
20221223 24.94 25.5 24.15 24.15 -5.33% -2.23% 0% 60553 1.4959 66.22 24.7 0% 0 0% 0 0% 0 0% 0%
20221222 26 26.19 25 25.51 -0.97% -0.16% 0% 55799 1.4255 65.24 25.55 0% 0 0% 0 0% 0 0% 0%
20221221 26.2 26.35 25.53 25.76 -3.16% -0.69% 0% 69687 1.8075 82.71 25.94 0% 0 0% 0 0% 0 0% 0%
20221220 25 26.62 24.31 26.6 4.44% 2.66% 0% 104186 2.6993 125.17 25.91 0% 0 0% 0 0% 0 0% 0%
20221219 25.33 26.23 25.19 25.47 1.15% -0.93% 0% 77152 1.9834 96.8 25.71 0% 0 0% 0 0% 0 0% 0%
20221216 26.01 26.3 25.1 25.18 -6.04% -1.91% 0% 84221 2.1621 108.99 25.67 0% 0 0% 0 0% 0 0% 0%
20221215 25 26.91 24.86 26.8 8.02% 2.88% 0% 170028 4.4286 231.76 26.05 0% 0 0% 0 0% 0 0% 0%
20221214 24.01 24.93 23.8 24.81 2.95% 0.85% 0% 91686 2.2552 95.09 24.6 0% 0 0% 0 0% 0 0% 0%
20221213 23.27 25.37 23.18 24.1 2.73% -1.43% 0% 110002 2.6895 133.15 24.45 0% 0 0% 0 0% 0 0% 0%
20221212 23.28 23.6 22.8 23.46 0.86% 0.86% 0% 30598 0.7117 38.98 23.26 0% 0 0% 0 0% 0 0% 0%
20221209 23.5 23.7 23.16 23.26 -0.94% -0.64% 0% 34033 0.7967 43.85 23.41 0% 0 0% 0 0% 0 0% 0%
20221208 24 24.59 23.4 23.48 -3.29% -1.84% 0% 61078 1.4609 79.63 23.92 0% 0 0% 0 0% 0 0% 0%
20221207 24 24.91 23.81 24.28 0.46% -0.61% 0% 62421 1.5252 82.98 24.43 0% 0 0% 0 0% 0 0% 0%
20221206 24 24.89 23.63 24.17 -0.21% -0.53% 0% 67238 1.6341 89.2 24.3 0% 0 0% 0 0% 0 0% 0%
20221205 24.4 24.48 23.81 24.22 0.5% 0.25% 0% 54450 1.3157 70.76 24.16 0% 0 0% 0 0% 0 0% 0%
20221202 24.35 24.6 23.9 24.1 -2.03% -0.37% 0% 57669 1.3951 70.79 24.19 0% 0 0% 0 0% 0 0% 0%
20221201 24.88 25.12 24.24 24.6 -1.91% -0.16% 0% 121637 2.9967 148.3 24.64 0% 0 0% 0 0% 0 0% 0%
20221130 23.1 25.55 23.1 25.08 7.96% 0.12% 0% 189260 4.7409 246.34 25.05 0% 0 0% 0 0% 0 0% 0%
20221129 22.7 23.35 22.7 23.23 2.11% 0.87% 0% 32306 0.7439 47.17 23.03 0% 0 0% 0 0% 0 0% 0%
20221128 22.8 23.04 22.34 22.75 -1.3% 0.26% 0% 30186 0.6848 40.76 22.69 0% 0 0% 0 0% 0 0% 0%
20221125 23.81 23.81 23.01 23.05 -4.04% -0.99% 0% 42017 0.978 55.75 23.28 0% 0 0% 0 0% 0 0% 0%
20221124 23.5 24.17 23.26 24.02 1.44% 0.84% 0% 61980 1.4762 80.52 23.82 0% 0 0% 0 0% 0 0% 0%
20221123 23.39 23.74 22.59 23.68 1.24% 2.11% 0% 61826 1.434 75.88 23.19 0% 0 0% 0 0% 0 0% 0%
20221122 24.75 24.76 23.37 23.39 -6.63% -2.22% 0% 77743 1.8596 97.01 23.92 0% 0 0% 0 0% 0 0% 0%
20221121 23.61 25.05 22.91 25.05 5.96% 4.03% 0% 99070 2.3856 124.98 24.08 0% 0 0% 0 0% 0 0% 0%
20221118 24.75 24.82 23.46 23.64 -3.98% -1.58% 0% 74524 1.7904 95.15 24.02 0% 0 0% 0 0% 0 0% 0%
20221117 25.58 25.63 24.2 24.62 -4.94% 0.08% 0% 80905 1.9903 94.75 24.6 0% 0 0% 0 0% 0 0% 0%
20221116 26.59 26.64 25.6 25.9 -3.29% -0.46% 0% 47340 1.2319 54.89 26.02 0% 0 0% 0 0% 0 0% 0%
20221115 25.53 26.95 25.41 26.78 3.12% 1.63% 0% 65894 1.7361 67.27 26.35 0% 0 0% 0 0% 0 0% 0%
20221114 26.4 26.97 25.5 25.97 -2.15% -0.69% 0% 52103 1.3627 50.81 26.15 0% 0 0% 0 0% 0 0% 0%
20221111 28 28.1 26.46 26.54 -2.07% -1.96% 0% 64637 1.75 63.51 27.07 0% 0 0% 0 0% 0 0% 0%
20221110 27.9 28.2 26.6 27.1 -4.48% -0.62% 0% 73867 2.0147 70.89 27.27 0% 0 0% 0 0% 0 0% 0%
20221109 27.71 28.78 27.31 28.37 2.42% 0.71% 0% 61389 1.7291 57.24 28.17 0% 0 0% 0 0% 0 0% 0%
20221108 28.33 28.65 27.42 27.7 -3.82% -0.25% 0% 64419 1.7889 51.22 27.77 0% 0 0% 0 0% 0 0% 0%
20221107 28.24 29.16 27.88 28.8 -0.14% 0.49% 0% 87699 2.5133 72.63 28.66 0% 0 0% 0 0% 0 0% 0%
20221104 27.91 29.38 27.68 28.84 4.04% 0.59% 0% 137532 3.9427 119.27 28.67 0% 0 0% 0 0% 0 0% 0%
20221103 27.66 28.71 27.34 27.72 -1.18% -0.65% 0% 122558 3.4199 114.14 27.9 0% 0 0% 0 0% 0 0% 0%
20221102 26.3 28.59 25.96 28.05 4.82% 2.41% 0% 167924 4.6 162.23 27.39 0% 0 0% 0 0% 0 0% 0%
20221101 25.39 26.98 25.28 26.76 5.31% 1.67% 0% 105500 2.7767 110.17 26.32 0% 0 0% 0 0% 0 0% 0%
20221031 25.28 26.04 25.1 25.41 0.2% -0.55% 0% 68443 1.7484 74.06 25.55 0% 0 0% 0 0% 0 0% 0%
20221028 26.73 27.03 25.2 25.36 -5.69% -1.97% 0% 105662 2.7331 116.94 25.87 0% 0 0% 0 0% 0 0% 0%
20221027 26.89 27.88 26.65 26.89 -1.25% -1.43% 0% 142324 3.882 175.48 27.28 0% 0 0% 0 0% 0 0% 0%
20221026 26.35 27.49 26.35 27.23 6.83% 0.96% 0% 242672 6.5441 322.81 26.97 0% 0 0% 0 0% 0 0% 0%
20221025 22.98 25.49 22.49 25.49 10.01% 5.5% 0% 63474 1.5335 99.93 24.16 0% 0 0% 0 0% 0 0% 0%
20221024 23.58 24.08 23 23.17 -0.98% -1.82% 0% 44720 1.0555 71.59 23.6 0% 0 0% 0 0% 0 0% 0%
20221021 23.09 23.83 22.62 23.4 1.25% 0.3% 0% 39275 0.9162 63.43 23.33 0% 0 0% 0 0% 0 0% 0%
20221020 24.7 24.88 23 23.11 -7.74% -1.74% 0% 79003 1.858 127.51 23.52 0% 0 0% 0 0% 0 0% 0%
20221019 24.85 25.94 24.75 25.05 -0.28% -0.6% 0% 57169 1.4408 104.44 25.2 0% 0 0% 0 0% 0 0% 0%
20221018 25.56 25.6 24.9 25.12 0.08% -0.44% 0% 46172 1.165 85.91 25.23 0% 0 0% 0 0% 0 0% 0%
20221017 24.64 25.43 24.3 25.1 1.17% 0.16% 0% 60894 1.526 109.67 25.06 0% 0 0% 0 0% 0 0% 0%
20220720 26.29 27.72 25.75 26.5 0.84% -0.49% 0% 242273 6.4514 112.65 26.63 0% 0 0% 0 0% 0 0% 0%
20220719 29.84 30.28 25.3 26.28 -4.54% -8.05% 0% 345397 9.8726 184.43 28.58 0% 0 0% 0 0% 0 0% 0%
20220718 26.31 27.53 25.1 27.53 9.99% 4.48% 0% 115340 3.0391 68.85 26.35 0% 0 0% 0 0% 0 0% 0%
20220715 22.58 25.03 22.45 25.03 10.02% 3.86% 0% 117800 2.8393 67.81 24.1 0% 0 0% 0 0% 0 0% 0%
20220714 21.81 23.46 21.56 22.75 2.25% 0.8% 0% 157494 3.5546 88.1 22.57 0% 0 0% 0 0% 0 0% 0%
20220713 21.22 23.16 20.7 22.25 3.3% 0.36% 0% 198491 4.3997 112.94 22.17 0% 0 0% 0 0% 0 0% 0%
20220712 21.2 23.5 21.1 21.54 -2.09% -2.8% 0% 279201 6.1859 166.5 22.16 0% 0 0% 0 0% 0 0% 0%
20220711 19.79 22 18.8 22 10% 7.53% 0% 318704 6.5217 182.92 20.46 0% 0 0% 0 0% 0 0% 0%
20220708 18.74 20.72 18.3 20 6.16% -0.65% 0% 343712 6.9181 220.32 20.13 0% 0 0% 0 0% 0 0% 0%
20220707 17.92 19.58 17.92 18.84 5.84% 0.32% 0% 253870 4.7685 183.9 18.78 0% 0 0% 0 0% 0 0% 0%
20220706 17.14 18.53 16.75 17.8 3.67% -0.84% 0% 175320 3.1475 136.11 17.95 0% 0 0% 0 0% 0 0% 0%
20220705 16.98 17.42 16.7 17.17 1.12% 0.59% 0% 54816 0.9355 41.87 17.07 0% 0 0% 0 0% 0 0% 0%
20220704 16.95 17.27 16.41 16.98 0.77% 0.95% 0% 49234 0.8281 34.62 16.82 0% 0 0% 0 0% 0 0% 0%
20220701 17.66 17.8 16.74 16.85 -4.15% -0.88% 0% 76540 1.3012 48.15 17 0% 0 0% 0 0% 0 0% 0%
20220630 17.2 19.2 17.2 17.58 0% -1.57% 0% 106269 1.8984 68.68 17.86 0% 0 0% 0 0% 0 0% 0%
20220629 19.3 19.47 17.44 17.58 -7.23% -2.98% 0% 128021 2.3195 85.67 18.12 0% 0 0% 0 0% 0 0% 0%
20220628 17.76 19.76 17.46 18.95 5.51% 0.21% 0% 222929 4.2151 152.81 18.91 0% 0 0% 0 0% 0 0% 0%
20220627 17.6 18.23 17.1 17.96 1.53% 2.34% 0% 101766 1.7857 67.06 17.55 0% 0 0% 0 0% 0 0% 0%
20220624 17.47 18.18 17.42 17.69 0.51% -0.62% 0% 68175 1.2137 47.26 17.8 0% 0 0% 0 0% 0 0% 0%
20220623 17.08 17.79 17.04 17.6 3.29% 0.69% 0% 101897 1.7809 69.67 17.48 0% 0 0% 0 0% 0 0% 0%
20220622 17.55 17.89 16.61 17.04 -7.64% -1.67% 0% 133166 2.3075 94.78 17.33 0% 0 0% 0 0% 0 0% 0%
20220621 18.81 18.99 18.01 18.45 -2.48% 0.11% 0% 129185 2.3808 100.68 18.43 0% 0 0% 0 0% 0 0% 0%
20220620 18.38 19.36 18.11 18.92 7.26% 1.23% 0% 218814 4.0886 175.14 18.69 0% 0 0% 0 0% 0 0% 0%
20220617 17 17.83 16.74 17.64 4.07% 1.67% 0% 121700 2.112 98.54 17.35 0% 0 0% 0 0% 0 0% 0%
20220616 16.5 17.32 16.49 16.95 1.44% 0.41% 0% 93948 1.5858 75.54 16.88 0% 0 0% 0 0% 0 0% 0%
20220615 16.71 17.77 16.5 16.71 0% -1.42% 0% 182864 3.0991 153.86 16.95 0% 0 0% 0 0% 0 0% 0%
20220614 15.23 17.09 15.19 16.71 7.53% 1.95% 0% 224042 3.672 203.01 16.39 0% 0 0% 0 0% 0 0% 0%
20220613 15.34 15.79 15.2 15.54 1.3% 0.58% 0% 76299 1.1787 80.18 15.45 0% 0 0% 0 0% 0 0% 0%
20220610 14.65 15.52 14.53 15.34 4.64% 0.79% 0% 90364 1.3754 99.69 15.22 0% 0 0% 0 0% 0 0% 0%
20220609 15.16 15.18 14.47 14.66 -3.81% -0.41% 0% 69287 1.0197 79.45 14.72 0% 0 0% 0 0% 0 0% 0%
20220608 15.33 15.7 14.68 15.24 0.59% 0.2% 0% 114401 1.7403 139.99 15.21 0% 0 0% 0 0% 0 0% 0%
20220607 15.75 15.75 15 15.15 -5.84% -1.05% 0% 153571 2.3511 201.02 15.31 0% 0 0% 0 0% 0 0% 0%
20220606 16.09 16.09 15.5 16.09 9.98% 0.44% 0% 138855 2.2238 217.38 16.02 0% 0 0% 0 0% 0 0% 0%
20220602 13.91 15.31 13.77 14.63 5.1% -0.41% 0% 119266 1.752 207.68 14.69 0% 0 0% 0 0% 0 0% 0%
20220601 13.99 14.21 13.71 13.92 -1.69% -0.5% 0% 57226 0.8006 112.12 13.99 0% 0 0% 0 0% 0 0% 0%
20220531 13.51 14.33 13.37 14.16 4.66% 1.87% 0% 80388 1.1172 162.54 13.9 0% 0 0% 0 0% 0 0% 0%
20220530 13.87 13.98 13.55 13.73 -0.51% -0.22% 0% 28506 0.3923 63.5 13.76 0% 0 0% 0 0% 0 0% 0%
20220527 13.64 13.99 13.51 13.8 1.85% 0.44% 0% 34184 0.4697 75.01 13.74 0% 0 0% 0 0% 0 0% 0%
20220526 13.6 13.77 13.03 13.55 -0.44% 0.37% 0% 37435 0.5054 81.62 13.5 0% 0 0% 0 0% 0 0% 0%
20220525 13.23 13.76 13.23 13.61 1.19% 0.81% 0% 45310 0.6118 101.48 13.5 0% 0 0% 0 0% 0 0% 0%
20220524 14.2 14.75 12.73 13.45 -4.88% -4.68% 0% 70736 0.9983 166.44 14.11 0% 0 0% 0 0% 0 0% 0%
20220523 14.26 14.87 13.75 14.14 3.36% 0.43% 0% 60155 0.8469 158.29 14.08 0% 0 0% 0 0% 0 0% 0%
20220520 13.66 13.84 13.42 13.68 0.37% 0.37% 0% 31610 0.4308 90.9 13.63 0% 0 0% 0 0% 0 0% 0%
20220519 13.17 13.66 13.07 13.63 0.81% 0.96% 0% 35715 0.4821 103.45 13.5 0% 0 0% 0 0% 0 0% 0%
20220518 13.6 13.75 13.28 13.52 0.37% -0.29% 0% 40620 0.5509 115.42 13.56 0% 0 0% 0 0% 0 0% 0%
20220517 13.33 13.5 13.02 13.47 1.05% 1.66% 0% 33797 0.4477 92.76 13.25 0% 0 0% 0 0% 0 0% 0%
20220516 13.31 13.44 13.15 13.33 1.68% 0.38% 0% 35860 0.4761 97.17 13.28 0% 0 0% 0 0% 0 0% 0%
20220513 12.91 13.17 12.78 13.11 1.55% 0.77% 0% 32055 0.417 81.41 13.01 0% 0 0% 0 0% 0 0% 0%
20220512 12.66 13.14 12.66 12.91 0.47% 0.16% 0% 27394 0.3532 62.56 12.89 0% 0 0% 0 0% 0 0% 0%
20220511 12.81 13.32 12.8 12.85 0.63% -1.61% 0% 43911 0.5736 92.23 13.06 0% 0 0% 0 0% 0 0% 0%
20220510 12.51 12.82 12.21 12.77 2.49% 1.19% 0% 30703 0.3874 62.83 12.62 0% 0 0% 0 0% 0 0% 0%
20220509 12.28 12.64 12.28 12.46 0.16% -0.08% 0% 24393 0.3043 47.49 12.47 0% 0 0% 0 0% 0 0% 0%
20220506 12.03 12.52 12.03 12.44 -0.56% 0.73% 0% 31881 0.3936 58.02 12.35 0% 0 0% 0 0% 0 0% 0%
20220505 12.22 12.64 11.95 12.51 4.16% 0.72% 0% 46464 0.5769 81.69 12.42 0% 0 0% 0 0% 0 0% 0%
20220429 11.45 12.16 11.45 12.01 6% 1.35% 0% 49152 0.5826 76.2 11.85 0% 0 0% 0 0% 0 0% 0%
20220428 11.6 11.85 11.18 11.33 -3.25% -0.96% 0% 42403 0.485 58.79 11.44 0% 0 0% 0 0% 0 0% 0%
20220427 11.28 12 10.88 11.71 1.56% 3.26% 0% 61123 0.6934 80.5 11.34 0% 0 0% 0 0% 0 0% 0%
20220426 12.2 12.51 11.43 11.53 -9.21% -3.51% 0% 78630 0.9394 101.78 11.95 0% 0 0% 0 0% 0 0% 0%
20220425 13.84 14 12.65 12.7 -9.35% -4.37% 0% 68068 0.9038 92.04 13.28 0% 0 0% 0 0% 0 0% 0%
20220422 14.45 14.48 13.92 14.01 -3.18% -0.92% 0% 37043 0.5237 47.87 14.14 0% 0 0% 0 0% 0 0% 0%
20220421 15.03 15.12 14.3 14.47 -3.28% -0.75% 0% 41603 0.6065 48.1 14.58 0% 0 0% 0 0% 0 0% 0%
20220420 15.32 15.65 14.9 14.96 -3.55% -1.77% 0% 42944 0.654 42.12 15.23 0% 0 0% 0 0% 0 0% 0%
20220419 15.39 15.74 15.26 15.51 0% 0.19% 0% 42454 0.657 39.17 15.48 0% 0 0% 0 0% 0 0% 0%
20220418 14.95 15.66 14.8 15.51 4.16% 0.91% 0% 75142 1.1546 61.46 15.37 0% 0 0% 0 0% 0 0% 0%
20220415 15.04 15.49 14.32 14.89 -1.19% 0.61% 0% 80281 1.1883 61.58 14.8 0% 0 0% 0 0% 0 0% 0%
20220414 15.1 15.42 14.97 15.07 0.67% -0.4% 0% 57854 0.8752 45.19 15.13 0% 0 0% 0 0% 0 0% 0%
20220413 15.69 15.7 14.72 14.97 -4.59% -0.47% 0% 86634 1.3033 65.41 15.04 0% 0 0% 0 0% 0 0% 0%
20220412 15.98 16 15.11 15.69 -3.74% 0.71% 0% 98868 1.5399 75.38 15.58 0% 0 0% 0 0% 0 0% 0%
20220411 18.02 18.02 16.3 16.3 -9.99% -3.09% 0% 121621 2.0452 97.72 16.82 0% 0 0% 0 0% 0 0% 0%
20220408 18.77 18.84 17.95 18.11 -4.13% -1.04% 0% 120540 2.2058 97.73 18.3 0% 0 0% 0 0% 0 0% 0%
20220407 19.55 19.7 18.45 18.89 -4.74% 0.11% 0% 187379 3.5365 139.36 18.87 0% 0 0% 0 0% 0 0% 0%
20220401 18.8 19 17.92 18.03 -5.85% -1.8% 0% 104388 1.9168 82.86 18.36 0% 0 0% 0 0% 0 0% 0%
20220331 18.17 19.81 18.03 19.15 4.87% 0.63% 0% 140361 2.6707 116.9 19.03 0% 0 0% 0 0% 0 0% 0%
20220330 17.72 18.26 17.35 18.26 5.18% 2.35% 0% 94011 1.6775 76.8 17.84 0% 0 0% 0 0% 0 0% 0%
20220329 17.79 18.09 17.28 17.36 -3.29% -1.03% 0% 72722 1.2757 57.38 17.54 0% 0 0% 0 0% 0 0% 0%
20220328 18.17 18.25 17.35 17.95 -1.16% 1.07% 0% 80794 1.4352 62.67 17.76 0% 0 0% 0 0% 0 0% 0%
20220325 18.7 19.36 18 18.16 -2.37% -2.47% 0% 98310 1.831 72.62 18.62 0% 0 0% 0 0% 0 0% 0%
20220324 18.69 19.29 18.39 18.6 -2% -1.12% 0% 108545 2.0412 74.33 18.81 0% 0 0% 0 0% 0 0% 0%
20220323 19.32 20 18.75 18.98 -0.52% -1.91% 0% 190551 3.6867 121.23 19.35 0% 0 0% 0 0% 0 0% 0%
20220322 18 20.11 17.93 19.08 4.38% -1.04% 0% 259818 5.0093 159.73 19.28 0% 0 0% 0 0% 0 0% 0%
20220321 17.99 18.34 17.6 18.28 1.56% 1.78% 0% 71444 1.2833 37.81 17.96 0% 0 0% 0 0% 0 0% 0%
20220318 17.45 18.26 17.27 18 3.33% 0.45% 0% 90551 1.6224 43.41 17.92 0% 0 0% 0 0% 0 0% 0%
20220317 17.67 18.14 17.15 17.42 -0.74% -1.36% 0% 94015 1.6604 45.25 17.66 0% 0 0% 0 0% 0 0% 0%
20220316 16.99 17.67 16.6 17.55 5.34% 2.15% 0% 119230 2.0486 56.85 17.18 0% 0 0% 0 0% 0 0% 0%
20220315 17.11 17.76 16.66 16.66 -4.42% -3.36% 0% 109451 1.8871 53.18 17.24 0% 0 0% 0 0% 0 0% 0%
20220311 19.95 20.04 18.5 18.65 -9.29% -2.05% 0% 195854 3.7293 106.35 19.04 0% 0 0% 0 0% 0 0% 0%
20220310 21.47 21.88 20.26 20.56 -3.52% -1.53% 0% 193250 4.0354 123.02 20.88 0% 0 0% 0 0% 0 0% 0%
20220309 19.98 21.5 19.3 21.31 6.5% 2.8% 0% 238294 4.9401 156.87 20.73 0% 0 0% 0 0% 0 0% 0%
20220308 21.27 21.4 19.94 20.01 -9.66% -2.2% 0% 222263 4.5484 152.15 20.46 0% 0 0% 0 0% 0 0% 0%
20220307 20.81 22.87 19.95 22.15 6.54% 3.17% 0% 351188 7.5397 283.42 21.47 0% 0 0% 0 0% 0 0% 0%
20220304 19.3 20.79 19 20.79 10% 2.11% 0% 228671 4.6564 226.83 20.36 0% 0 0% 0 0% 0 0% 0%
20220303 19.04 19.23 18.86 18.9 -1.56% -0.47% 0% 43956 0.8347 47.3 18.99 0% 0 0% 0 0% 0 0% 0%
20220302 19.33 19.77 19.1 19.2 -0.78% -0.47% 0% 46231 0.8917 47.01 19.29 0% 0 0% 0 0% 0 0% 0%
20220301 18.98 19.65 18.82 19.35 2.82% 0.78% 0% 73592 1.4132 64.6 19.2 0% 0 0% 0 0% 0 0% 0%
20220228 18.4 19.19 18.05 18.82 2.62% 0.48% 0% 73054 1.3682 52.71 18.73 0% 0 0% 0 0% 0 0% 0%
20220225 18.77 18.88 18.31 18.34 0.6% -1.13% 0% 68783 1.2757 44.39 18.55 0% 0 0% 0 0% 0 0% 0%
20220224 19.4 19.77 17.9 18.23 -6.03% -2.88% 0% 137062 2.5728 92.25 18.77 0% 0 0% 0 0% 0 0% 0%
20220223 18.66 20.35 18.66 19.4 4.86% 0.05% 0% 173810 3.3702 126.82 19.39 0% 0 0% 0 0% 0 0% 0%
20220222 18.01 18.55 17.81 18.5 1.09% 1.7% 0% 72797 1.324 54.99 18.19 0% 0 0% 0 0% 0 0% 0%
20220221 18.19 18.47 17.73 18.3 2.23% 0.77% 0% 81216 1.4747 63.75 18.16 0% 0 0% 0 0% 0 0% 0%
20220218 17.26 18.15 17.22 17.9 2.29% 0.67% 0% 100072 1.779 80 17.78 0% 0 0% 0 0% 0 0% 0%
20220217 18.73 19 17.43 17.5 -4.74% -1.24% 0% 127586 2.2604 106.99 17.72 0% 0 0% 0 0% 0 0% 0%
20220216 18.86 19.33 18 18.37 -3.37% -0.81% 0% 211027 3.9076 200.6 18.52 0% 0 0% 0 0% 0 0% 0%
20220215 18.68 20.37 17.6 19.01 2.65% 0.26% 0% 294869 5.5909 344.49 18.96 0% 0 0% 0 0% 0 0% 0%
20220214 17.5 18.52 17.22 18.52 9.98% 2.09% 0% 236908 4.2975 381.11 18.14 0% 0 0% 0 0% 0 0% 0%
20220211 17.44 17.49 16.79 16.84 -2.94% -0.88% 0% 36910 0.627 79.31 16.99 0% 0 0% 0 0% 0 0% 0%
20220210 16.61 17.71 16.6 17.35 -1.59% 0.75% 0% 82363 1.4179 168.16 17.22 0% 0 0% 0 0% 0 0% 0%
20220209 15.98 17.63 15.9 17.63 9.98% 2.26% 0% 50020 0.8625 108.29 17.24 0% 0 0% 0 0% 0 0% 0%
20211203 17.14 17.19 16.93 17.04 -0.06% -0.12% 0% 22615 0.3859 47.04 17.06 0% 0 0% 0 0% 0 0% 0%
20211202 17.23 17.36 16.92 17.05 -1.45% -0.47% 0% 34407 0.5893 65.5 17.13 0% 0 0% 0 0% 0 0% 0%
20211201 17.37 17.93 17.25 17.3 0.64% -0.75% 0% 40718 0.7097 70.81 17.43 0% 0 0% 0 0% 0 0% 0%
20211130 17.28 17.48 17.02 17.19 -0.29% -0.46% 0% 34705 0.5993 56.26 17.27 0% 0 0% 0 0% 0 0% 0%
20211129 16.73 17.34 16.6 17.24 1.53% 1% 0% 37433 0.6391 56.59 17.07 0% 0 0% 0 0% 0 0% 0%
20211126 17 17.34 16.86 16.98 -0.29% -0.47% 0% 34693 0.5918 50.91 17.06 0% 0 0% 0 0% 0 0% 0%
20211125 17.77 17.77 17.01 17.03 -2.74% -1.22% 0% 49628 0.8556 74.18 17.24 0% 0 0% 0 0% 0 0% 0%
20211124 17.15 17.79 17 17.51 2.1% 0.81% 0% 65104 1.1307 100.53 17.37 0% 0 0% 0 0% 0 0% 0%
20211123 17.27 17.5 16.93 17.15 -0.92% -0.06% 0% 53822 0.9238 88.87 17.16 0% 0 0% 0 0% 0 0% 0%
20211122 16.7 17.43 16.67 17.31 2.06% 1.05% 0% 64403 1.1034 114.7 17.13 0% 0 0% 0 0% 0 0% 0%
20211119 16.69 17.26 16.38 16.96 0.83% 0.65% 0% 69118 1.1643 133.33 16.85 0% 0 0% 0 0% 0 0% 0%
20211118 16.77 18.4 16.74 16.82 0% -2.66% 0% 93406 1.614 205.26 17.28 0% 0 0% 0 0% 0 0% 0%
20211117 17.4 17.67 16.62 16.82 -1.18% -0.24% 0% 78252 1.319 196.64 16.86 0% 0 0% 0 0% 0 0% 0%
20211116 16.51 17.05 16.34 17.02 3.09% 1.19% 0% 74423 1.2519 225.41 16.82 0% 0 0% 0 0% 0 0% 0%
20211115 16.12 17.1 16.12 16.51 2.55% -0.54% 0% 58961 0.9789 209.89 16.6 0% 0 0% 0 0% 0 0% 0%
20211112 15.67 16.17 15.64 16.1 2.42% 1.19% 0% 33292 0.5296 131.52 15.91 0% 0 0% 0 0% 0 0% 0%
20211111 15.65 16.05 15.61 15.72 0.45% -0.82% 0% 39105 0.62 165.67 15.85 0% 0 0% 0 0% 0 0% 0%
20211110 15.4 15.66 15.33 15.65 1.03% 0.97% 0% 19571 0.3034 90.7 15.5 0% 0 0% 0 0% 0 0% 0%
20211109 15.47 15.57 15.4 15.49 0% 0.19% 0% 13011 0.2012 56.03 15.46 0% 0 0% 0 0% 0 0% 0%
20211108 15.29 15.49 15.11 15.49 1.31% 1.04% 0% 15221 0.2334 64.27 15.33 0% 0 0% 0 0% 0 0% 0%
20211105 15.38 15.48 15.26 15.29 -0.59% -0.46% 0% 20033 0.3078 88.07 15.36 0% 0 0% 0 0% 0 0% 0%
20211104 14.9 15.56 14.88 15.38 3.01% 0.52% 0% 31224 0.4778 144.08 15.3 0% 0 0% 0 0% 0 0% 0%
20211103 14.83 15.04 14.71 14.93 -0.13% 0.13% 0% 13876 0.2069 67.34 14.91 0% 0 0% 0 0% 0 0% 0%
20211102 15.19 15.27 14.69 14.95 -1.52% -0.47% 0% 23758 0.3569 121.06 15.02 0% 0 0% 0 0% 0 0% 0%
20211101 14.95 15.19 14.82 15.18 1.95% 1.07% 0% 23303 0.3499 131.84 15.02 0% 0 0% 0 0% 0 0% 0%
20211029 14.54 14.92 14.54 14.89 1.71% 0.61% 0% 17701 0.262 110.06 14.8 0% 0 0% 0 0% 0 0% 0%
20211028 14.86 14.86 14.55 14.64 -1.35% -0.07% 0% 14779 0.2165 97.52 14.65 0% 0 0% 0 0% 0 0% 0%
20211027 14.23 15.17 14.22 14.84 3.2% 0.82% 0% 34403 0.5064 237.71 14.72 0% 0 0% 0 0% 0 0% 0%
20211026 14.45 14.67 14.34 14.38 1.48% -0.83% 0% 15052 0.2183 127.27 14.5 0% 0 0% 0 0% 0 0% 0%
20211025 14.12 14.24 14.03 14.17 0.14% 0.21% 0% 6039 0.0854 53.9 14.14 0% 0 0% 0 0% 0 0% 0%
20211022 14.26 14.44 14.05 14.15 -1.6% -0.07% 0% 7364 0.1043 64.66 14.16 0% 0 0% 0 0% 0 0% 0%
20211021 14.22 14.78 14.18 14.38 1.13% -0.83% 0% 15653 0.2269 143.28 14.5 0% 0 0% 0 0% 0 0% 0%
20211020 14.25 14.3 14.17 14.22 -0.84% -0.07% 0% 5124 0.0729 49.76 14.23 0% 0 0% 0 0% 0 0% 0%
20211019 14.31 14.41 14.23 14.34 0.07% 0.14% 0% 4545 0.0651 40.84 14.32 0% 0 0% 0 0% 0 0% 0%
20211018 14.3 14.43 14.11 14.33 0.28% 0.42% 0% 5145 0.0734 45.12 14.27 0% 0 0% 0 0% 0 0% 0%
20211015 14.4 14.45 14.21 14.29 -1.31% 0% 0% 5864 0.0838 46.12 14.29 0% 0 0% 0 0% 0 0% 0%
20211014 14.41 14.62 14.31 14.48 0.42% 0.35% 0% 8626 0.1245 62.45 14.43 0% 0 0% 0 0% 0 0% 0%
20211013 14.09 14.45 14.02 14.42 2.34% 0.91% 0% 9578 0.1369 65.59 14.29 0% 0 0% 0 0% 0 0% 0%
20211012 14.26 14.29 14.01 14.09 -1.33% 0.14% 0% 6254 0.088 41.35 14.07 0% 0 0% 0 0% 0 0% 0%
20211011 14.25 14.31 14.06 14.28 0.21% 0.56% 0% 7076 0.1005 43.81 14.2 0% 0 0% 0 0% 0 0% 0%
20211008 14.1 14.3 14.05 14.25 1.57% 0.14% 0% 6003 0.0854 34.13 14.23 0% 0 0% 0 0% 0 0% 0%
20210930 13.85 14.05 13.85 14.03 1.3% 0.43% 0% 5826 0.0814 30.17 13.97 0% 0 0% 0 0% 0 0% 0%
20210929 14.28 14.3 13.85 13.85 -3.82% -1.84% 0% 10842 0.153 49.25 14.11 0% 0 0% 0 0% 0 0% 0%
20210928 14.38 14.46 14.29 14.4 0% 0.28% 0% 6520 0.0936 25.77 14.36 0% 0 0% 0 0% 0 0% 0%
20210927 14.56 14.7 14.22 14.4 -1.1% 0.14% 0% 11516 0.1656 39.81 14.38 0% 0 0% 0 0% 0 0% 0%
20210924 14.96 14.96 14.56 14.56 -2.61% -1.09% 0% 11262 0.1658 37.3 14.72 0% 0 0% 0 0% 0 0% 0%
20210923 14.88 15.07 14.84 14.95 0.74% 0% 0% 8348 0.1248 26.36 14.95 0% 0 0% 0 0% 0 0% 0%
20210922 14.73 14.85 14.54 14.84 0.54% 1.16% 0% 7845 0.1151 22.79 14.67 0% 0 0% 0 0% 0 0% 0%
20210917 14.93 14.99 14.66 14.76 -1.14% -0.2% 0% 11531 0.1706 32.49 14.79 0% 0 0% 0 0% 0 0% 0%
20210916 15.07 15.19 14.91 14.93 -0.86% -0.73% 0% 11323 0.1703 32.49 15.04 0% 0 0% 0 0% 0 0% 0%
20210915 15.06 15.2 14.96 15.06 0% 0.07% 0% 10188 0.1533 29.21 15.05 0% 0 0% 0 0% 0 0% 0%
20210914 15.36 15.42 15.01 15.06 -2.27% -0.92% 0% 14527 0.2208 40.08 15.2 0% 0 0% 0 0% 0 0% 0%
20210913 15.31 15.47 15.11 15.41 0.46% 1.18% 0% 13807 0.2103 36.2 15.23 0% 0 0% 0 0% 0 0% 0%
20210910 15.65 15.74 15.34 15.34 -1.98% -0.9% 0% 15192 0.2352 43.08 15.48 0% 0 0% 0 0% 0 0% 0%
20210909 15.66 15.74 15.5 15.65 0.58% 0.38% 0% 15157 0.2363 45.77 15.59 0% 0 0% 0 0% 0 0% 0%
20210908 15.31 15.6 15.31 15.56 1.17% 0.52% 0% 19610 0.3036 62.5 15.48 0% 0 0% 0 0% 0 0% 0%
20210907 15.46 15.59 15.3 15.38 -0.52% -0.06% 0% 19853 0.3055 67.01 15.39 0% 0 0% 0 0% 0 0% 0%
20210906 15.42 15.63 15.16 15.46 0.26% 0.52% 0% 16637 0.2559 58.29 15.38 0% 0 0% 0 0% 0 0% 0%
20210729 15.33 15.78 15.2 15.38 1.38% -0.45% 0% 13971 0.2158 49.62 15.45 0% 0 0% 0 0% 0 0% 0%
20210728 15.62 16.05 15.06 15.17 -3.44% -0.78% 0% 14764 0.2258 49.11 15.29 0% 0 0% 0 0% 0 0% 0%
20210727 16.03 16.27 15.71 15.71 -2.96% -1.81% 0% 21316 0.3411 72.91 16 0% 0 0% 0 0% 0 0% 0%
20210726 15.6 16.37 14.65 16.19 4.59% 3.98% 0% 45284 0.705 155.7 15.57 0% 0 0% 0 0% 0 0% 0%
20210723 15.82 15.89 15.42 15.48 -2.15% -0.45% 0% 16485 0.2563 60.36 15.55 0% 0 0% 0 0% 0 0% 0%
20210722 15.7 15.89 15.64 15.82 0.76% 0.25% 0% 15080 0.238 53.48 15.78 0% 0 0% 0 0% 0 0% 0%
20210721 15.74 15.83 15.66 15.7 -0.19% -0.25% 0% 12766 0.201 42.89 15.74 0% 0 0% 0 0% 0 0% 0%
20210720 15.45 15.98 15.26 15.73 1.35% 0.7% 0% 14915 0.233 49.33 15.62 0% 0 0% 0 0% 0 0% 0%
20210719 16.1 16.11 15.51 15.52 -3.18% -0.96% 0% 20852 0.3267 67.67 15.67 0% 0 0% 0 0% 0 0% 0%
20210716 16.14 16.19 16.01 16.03 -0.25% -0.31% 0% 13557 0.218 46.16 16.08 0% 0 0% 0 0% 0 0% 0%
20210715 16.66 16.72 16.01 16.07 -4% -0.74% 0% 28978 0.4692 100.71 16.19 0% 0 0% 0 0% 0 0% 0%
20210714 17.12 17.18 16.71 16.74 -2.39% -0.95% 0% 23063 0.3897 86.42 16.9 0% 0 0% 0 0% 0 0% 0%
20210713 17.39 17.52 17.07 17.15 -1.27% -0.12% 0% 21646 0.3716 82.78 17.17 0% 0 0% 0 0% 0 0% 0%
20210712 17.22 17.77 17.07 17.37 1.11% -0.06% 0% 27549 0.4789 107.64 17.38 0% 0 0% 0 0% 0 0% 0%
20210709 17.1 17.3 16.8 17.18 0.41% 0.76% 0% 28894 0.4926 109.25 17.05 0% 0 0% 0 0% 0 0% 0%
20210708 17.64 17.82 17.11 17.11 -3.55% -1.78% 0% 28729 0.5005 109.7 17.42 0% 0 0% 0 0% 0 0% 0%
20210707 17.62 17.87 17.61 17.74 -0.45% 0.06% 0% 14249 0.2526 52.37 17.73 0% 0 0% 0 0% 0 0% 0%
20210706 17.62 18.3 17.61 17.82 1.19% -0.39% 0% 19762 0.3536 65.8 17.89 0% 0 0% 0 0% 0 0% 0%
20210705 17.4 17.84 17.33 17.61 0% -0.06% 0% 15047 0.2651 43.51 17.62 0% 0 0% 0 0% 0 0% 0%
20210702 17.64 17.89 17.47 17.61 -0.23% -0.28% 0% 15422 0.2723 40.03 17.66 0% 0 0% 0 0% 0 0% 0%
20210701 17.99 18.2 17.53 17.65 -1.73% -1.51% 0% 18848 0.3378 45.14 17.92 0% 0 0% 0 0% 0 0% 0%
20210630 17.96 18.05 17.6 17.96 0% 0.9% 0% 22135 0.3941 50.18 17.8 0% 0 0% 0 0% 0 0% 0%
20210629 18.17 18.32 17.94 17.96 -0.66% -0.88% 0% 18542 0.3359 37.64 18.12 0% 0 0% 0 0% 0 0% 0%
20210628 18.52 18.52 18 18.08 -2.64% -0.33% 0% 32875 0.5965 63.77 18.14 0% 0 0% 0 0% 0 0% 0%
20210625 18.71 18.91 18.55 18.57 -1.49% -0.54% 0% 33653 0.6284 65.9 18.67 0% 0 0% 0 0% 0 0% 0%
20210624 18.7 19.09 18.41 18.85 0.8% 0.75% 0% 43642 0.8166 83.34 18.71 0% 0 0% 0 0% 0 0% 0%
20210623 19.06 19.1 18.54 18.7 -1.89% -0.21% 0% 43343 0.8122 80.13 18.74 0% 0 0% 0 0% 0 0% 0%
20210622 18.92 19.28 18.73 19.06 0.69% 0.21% 0% 55989 1.0647 96.12 19.02 0% 0 0% 0 0% 0 0% 0%
20210621 18.59 19.34 18.53 18.93 1.18% -0.37% 0% 50790 0.9649 87.24 19 0% 0 0% 0 0% 0 0% 0%
20210618 18.21 19.24 18.21 18.71 2.46% 0.11% 0% 49947 0.9333 80.69 18.69 0% 0 0% 0 0% 0 0% 0%
20210617 18 18.7 17.8 18.26 -1.62% -0.11% 0% 39247 0.7173 56.63 18.28 0% 0 0% 0 0% 0 0% 0%
20210616 17.46 19.45 17.2 18.76 6.11% 0.97% 0% 77068 1.4317 100.42 18.58 0% 0 0% 0 0% 0 0% 0%
20210615 18.4 18.67 17.57 17.68 -4.02% -1.61% 0% 41478 0.7452 54.36 17.97 0% 0 0% 0 0% 0 0% 0%
20210611 18.6 18.73 18.26 18.42 -1.5% -0.11% 0% 39155 0.7219 51.93 18.44 0% 0 0% 0 0% 0 0% 0%
20210610 18.86 19.06 18.5 18.7 -1.84% -0.16% 0% 46199 0.8651 60.74 18.73 0% 0 0% 0 0% 0 0% 0%
20210609 19.29 19.57 18.91 19.05 -2.11% -0.57% 0% 58735 1.1253 75.24 19.16 0% 0 0% 0 0% 0 0% 0%
20210608 18.96 19.58 18.82 19.46 2.42% 0.72% 0% 90717 1.7525 115.26 19.32 0% 0 0% 0 0% 0 0% 0%
20210607 18.7 19.18 18.34 19 0.85% 1.12% 0% 55239 1.0377 71.94 18.79 0% 0 0% 0 0% 0 0% 0%
20210604 18.95 19.52 18.8 18.84 -1.88% -1.41% 0% 73077 1.3964 94.31 19.11 0% 0 0% 0 0% 0 0% 0%
20210603 18.73 19.35 18.4 19.2 1% 1.96% 0% 102109 1.9224 127.09 18.83 0% 0 0% 0 0% 0 0% 0%
20210602 18.23 19.3 18.12 19.01 4.28% 0.85% 0% 118707 2.2372 137.7 18.85 0% 0 0% 0 0% 0 0% 0%
20210601 18.19 18.43 18.08 18.23 -0.38% -0.05% 0% 42643 0.7776 44.29 18.24 0% 0 0% 0 0% 0 0% 0%
20210531 18.07 18.42 17.73 18.3 1.39% 0.55% 0% 45187 0.8224 44.15 18.2 0% 0 0% 0 0% 0 0% 0%
20210528 18.22 18.6 18.05 18.05 -2.11% -1.2% 0% 50071 0.9148 48.02 18.27 0% 0 0% 0 0% 0 0% 0%
20210527 18.22 18.72 17.95 18.44 1.32% 0.82% 0% 71421 1.3065 65.24 18.29 0% 0 0% 0 0% 0 0% 0%
20210526 18.11 18.58 18.01 18.2 0.66% -0.22% 0% 70196 1.2803 63.1 18.24 0% 0 0% 0 0% 0 0% 0%
20210525 18.15 18.25 17.83 18.08 0.28% 0.22% 0% 52040 0.9388 43.86 18.04 0% 0 0% 0 0% 0 0% 0%
20210524 18.66 18.72 17.94 18.03 -4.04% -0.93% 0% 76886 1.3992 62.3 18.2 0% 0 0% 0 0% 0 0% 0%
20210521 19.33 19.48 18.73 18.79 -2.59% -0.95% 0% 89939 1.7062 72.29 18.97 0% 0 0% 0 0% 0 0% 0%
20210520 18.7 19.99 18.68 19.29 1.26% -0.92% 0% 154514 3.0078 124.43 19.47 0% 0 0% 0 0% 0 0% 0%
20210519 19.24 19.78 18.27 19.05 0% 0.11% 0% 185924 3.5383 152.08 19.03 0% 0 0% 0 0% 0 0% 0%
20210518 17.33 19.05 16.95 19.05 9.99% 4.27% 0% 104439 1.9083 83.23 18.27 0% 0 0% 0 0% 0 0% 0%
20210517 18.06 18.08 17.3 17.32 -4.1% -1.25% 0% 73805 1.2943 56.74 17.54 0% 0 0% 0 0% 0 0% 0%
20210514 18.6 18.74 17.91 18.06 -2.17% -0.82% 0% 106789 1.945 80.34 18.21 0% 0 0% 0 0% 0 0% 0%
20210513 18.39 18.92 18 18.46 -1.28% -0.05% 0% 87341 1.6129 55.83 18.47 0% 0 0% 0 0% 0 0% 0%
20210512 18 19.1 17.59 18.7 3.49% 1.03% 0% 129122 2.3899 73.65 18.51 0% 0 0% 0 0% 0 0% 0%
20210511 18.56 18.89 17.72 18.07 -3.63% -0.71% 0% 97457 1.7735 50.03 18.2 0% 0 0% 0 0% 0 0% 0%
20210510 18.1 19.3 17.52 18.75 3.02% 1.41% 0% 117531 2.1733 58.15 18.49 0% 0 0% 0 0% 0 0% 0%
20210507 17.74 18.58 17.18 18.2 1.56% 2.25% 0% 115203 2.0506 52.37 17.8 0% 0 0% 0 0% 0 0% 0%
20210506 17.68 18.87 17.57 17.92 -2.02% -1.54% 0% 108740 1.9787 51.98 18.2 0% 0 0% 0 0% 0 0% 0%
20210430 18.11 19.4 17.5 18.29 -5.92% 2.01% 0% 173527 3.1116 84.89 17.93 0% 0 0% 0 0% 0 0% 0%
20210429 19.45 19.93 19.44 19.44 -10% -0.26% 0% 81241 1.5837 45.96 19.49 0% 0 0% 0 0% 0 0% 0%
20210428 23.51 23.55 21.6 21.6 -10% -0.69% 0% 118213 2.5715 77.03 21.75 0% 0 0% 0 0% 0 0% 0%
20210427 24.56 26.54 22.84 24 -5.44% -0.41% 0% 269351 6.4922 206.87 24.1 0% 0 0% 0 0% 0 0% 0%
20210426 24.28 25.38 23.76 25.38 10.01% 1.76% 0% 208520 5.1998 205.72 24.94 0% 0 0% 0 0% 0 0% 0%
20210423 20.25 23.07 20.01 23.07 10.01% 3.22% 0% 238607 5.3331 251.86 22.35 0% 0 0% 0 0% 0 0% 0%
20210422 18.51 20.97 18.08 20.97 10.02% 9.62% 0% 199015 3.8071 220.31 19.13 0% 0 0% 0 0% 0 0% 0%
20210421 20 20.47 19.06 19.06 -10.01% -1.9% 0% 216178 4.1993 293.75 19.43 0% 0 0% 0 0% 0 0% 0%
20210416 16.93 17.7 16.8 17.5 3.37% 1.21% 0% 58459 1.0105 91.79 17.29 0% 0 0% 0 0% 0 0% 0%
20210415 17 17.23 16.69 16.93 -1.23% 0.06% 0% 26504 0.4484 41.13 16.92 0% 0 0% 0 0% 0 0% 0%
20210414 16.2 17.49 16.18 17.14 4.9% 0.88% 0% 48056 0.8167 73.84 16.99 0% 0 0% 0 0% 0 0% 0%
20210413 17.01 17.25 16.17 16.34 -4.67% -2.04% 0% 31690 0.5285 47.79 16.68 0% 0 0% 0 0% 0 0% 0%
20210412 16.63 17.14 16.34 17.14 3.13% 2.21% 0% 30772 0.5161 44.71 16.77 0% 0 0% 0 0% 0 0% 0%
20210409 16.67 16.87 16.56 16.62 -0.42% -0.48% 0% 17309 0.289 25.95 16.7 0% 0 0% 0 0% 0 0% 0%
20210408 17.18 17.32 16.66 16.69 -3.69% -1.65% 0% 35072 0.5951 54.97 16.97 0% 0 0% 0 0% 0 0% 0%
20210407 16.88 17.34 16.65 17.33 2.36% 1.35% 0% 44975 0.7692 75.6 17.1 0% 0 0% 0 0% 0 0% 0%
20210406 16.8 17.1 16.66 16.93 0.24% 0% 0% 28210 0.4775 52.81 16.93 0% 0 0% 0 0% 0 0% 0%
20210402 16.52 17.1 16.39 16.89 1.2% 0.54% 0% 40255 0.6761 76.76 16.8 0% 0 0% 0 0% 0 0% 0%
20210401 16.18 16.97 15.9 16.69 2.08% 1.83% 0% 34355 0.563 67.04 16.39 0% 0 0% 0 0% 0 0% 0%
20210330 16.01 16.5 16 16.46 2.17% 1.42% 0% 28917 0.4693 57.02 16.23 0% 0 0% 0 0% 0 0% 0%
20210329 16.31 16.4 16 16.11 -1.89% -0.25% 0% 22564 0.3643 41.58 16.15 0% 0 0% 0 0% 0 0% 0%
20210326 16.4 16.59 16.16 16.42 -1.08% 0.61% 0% 31895 0.5206 57.8 16.32 0% 0 0% 0 0% 0 0% 0%
20201215 18.28 18.57 18.12 18.53 1.26% 0.6% 0% 16817 0.3097 33.6 18.42 0% 0 0% 0 0% 0 0% 0%
20201214 18.11 18.38 17.94 18.3 1.1% 0.55% 0% 14587 0.2655 25.54 18.2 0% 0 0% 0 0% 0 0% 0%
20201211 18.48 18.54 17.87 18.1 -1.79% 0.28% 0% 26400 0.4766 41.59 18.05 0% 0 0% 0 0% 0 0% 0%
20201210 18.43 18.62 18.3 18.43 0% -0.22% 0% 16302 0.3011 22.59 18.47 0% 0 0% 0 0% 0 0% 0%
20201209 19.16 19.21 18.38 18.43 -3.56% -1.23% 0% 30679 0.5724 33.28 18.66 0% 0 0% 0 0% 0 0% 0%
20201208 18.96 19.29 18.91 19.11 1.06% 0% 0% 22458 0.4292 21.66 19.11 0% 0 0% 0 0% 0 0% 0%
20201207 19.25 19.38 18.88 18.91 -2.12% -0.63% 0% 34212 0.6512 31.57 19.03 0% 0 0% 0 0% 0 0% 0%
20201204 19.86 19.99 19.22 19.32 -3.88% -0.97% 0% 52456 1.0236 50.03 19.51 0% 0 0% 0 0% 0 0% 0%
20201203 19.92 20.25 19.68 20.1 1.16% 0.5% 0% 43472 0.8696 43.53 20 0% 0 0% 0 0% 0 0% 0%
20201202 20.09 20.29 19.84 19.87 -2.07% -0.65% 0% 53409 1.068 54.64 20 0% 0 0% 0 0% 0 0% 0%
20201201 19.8 20.35 19.56 20.29 1.45% 1.45% 0% 61927 1.2384 64.58 20 0% 0 0% 0 0% 0 0% 0%
20201130 20.15 20.62 20 20 -1.77% -1.19% 0% 64491 1.3052 69.48 20.24 0% 0 0% 0 0% 0 0% 0%
20201127 21.18 21.54 20.07 20.36 -6.22% -1.78% 0% 121976 2.5288 131.45 20.73 0% 0 0% 0 0% 0 0% 0%
20201126 21.34 24.3 21.31 21.71 -2.91% -2.86% 0% 194020 4.3356 237.52 22.35 0% 0 0% 0 0% 0 0% 0%
20201125 20.11 22.36 20.08 22.36 9.99% 5.03% 0% 155876 3.3186 229.04 21.29 0% 0 0% 0 0% 0 0% 0%
20201124 19.62 20.59 19.62 20.33 3.57% 0.4% 0% 70336 1.424 116.47 20.25 0% 0 0% 0 0% 0 0% 0%
20201123 19.89 20.05 19 19.63 -1.85% -0.3% 0% 36872 0.726 63.49 19.69 0% 0 0% 0 0% 0 0% 0%
20201120 19.77 20.56 19.72 20 0.6% -0.79% 0% 48658 0.981 85.75 20.16 0% 0 0% 0 0% 0 0% 0%
20201119 20.18 20.38 19.8 19.88 -0.95% -0.55% 0% 38272 0.7652 69.88 19.99 0% 0 0% 0 0% 0 0% 0%
20201118 19.8 20.19 19.64 20.07 1.47% 0.75% 0% 47707 0.9503 88.6 19.92 0% 0 0% 0 0% 0 0% 0%
20201117 20.18 20.25 19.58 19.78 -2.32% -0.65% 0% 50450 1.0045 99.69 19.91 0% 0 0% 0 0% 0 0% 0%
20201116 19.37 20.48 19.28 20.25 3.85% 0.95% 0% 80565 1.6164 170.62 20.06 0% 0 0% 0 0% 0 0% 0%
20201113 18.71 19.74 18.71 19.5 4% 0.62% 0% 70962 1.3751 172.33 19.38 0% 0 0% 0 0% 0 0% 0%
20201112 18.9 19.02 18.66 18.75 -1.57% -0.16% 0% 23395 0.4394 62.12 18.78 0% 0 0% 0 0% 0 0% 0%
20201111 18.73 19.3 18.62 19.05 1.87% 0.32% 0% 43208 0.8206 118.53 18.99 0% 0 0% 0 0% 0 0% 0%
20201110 19.17 19.17 18.61 18.7 -2.55% -0.8% 0% 29866 0.5629 88.05 18.85 0% 0 0% 0 0% 0 0% 0%
20201109 18.75 19.38 18.75 19.19 2.07% 0.73% 0% 40867 0.7785 123.17 19.05 0% 0 0% 0 0% 0 0% 0%
20201106 18.93 19.3 18.61 18.8 -0.58% -0.69% 0% 29410 0.5567 89.44 18.93 0% 0 0% 0 0% 0 0% 0%
20201105 18.69 19.19 18.61 18.91 2.05% 0.05% 0% 33607 0.6351 95.77 18.9 0% 0 0% 0 0% 0 0% 0%
20201104 18.61 18.83 18.48 18.53 -0.91% -0.54% 0% 21310 0.3969 56.46 18.63 0% 0 0% 0 0% 0 0% 0%
20201103 18.25 18.79 18.11 18.7 3.43% 1.3% 0% 31039 0.5729 84 18.46 0% 0 0% 0 0% 0 0% 0%
20201102 17.85 18.28 17.7 18.08 1.29% 0.44% 0% 21595 0.3887 59.52 18 0% 0 0% 0 0% 0 0% 0%
20201030 18.56 18.97 17.76 17.85 -3.83% -2.67% 0% 34883 0.6399 103.01 18.34 0% 0 0% 0 0% 0 0% 0%
20201029 18.45 18.9 18.3 18.56 -1.75% -0.48% 0% 24181 0.451 74 18.65 0% 0 0% 0 0% 0 0% 0%
20201028 18.74 18.94 18.39 18.89 0.8% 0.91% 0% 30877 0.5779 92.4 18.72 0% 0 0% 0 0% 0 0% 0%
20201027 19 19.2 18.59 18.74 -2.45% -0.58% 0% 34332 0.6473 102.96 18.85 0% 0 0% 0 0% 0 0% 0%
20201026 19.8 19.8 19.08 19.21 -2.98% -1.08% 0% 39325 0.7636 122.27 19.42 0% 0 0% 0 0% 0 0% 0%
20201023 20.28 20.57 19.7 19.8 -4.07% -1.74% 0% 48235 0.9717 161.92 20.15 0% 0 0% 0 0% 0 0% 0%
20201022 20.4 20.9 19.98 20.64 1.18% 0.44% 0% 52306 1.0747 194.39 20.55 0% 0 0% 0 0% 0 0% 0%
20200909 26.32 26.32 26.32 26.32 9.99% 0.04% 0% 2410 0.0634 13.6 26.31 0% 0 0% 0 0% 0 0% 0%
20200908 23.93 23.93 23.93 23.93 10.02% -0.21% 0% 734 0.0176 2.99 23.98 0% 0 0% 0 0% 0 0% 0%
20200907 21.75 21.75 21.75 21.75 10.02% -0.23% 0% 477 0.0104 1.36 21.8 0% 0 0% 0 0% 0 0% 0%
20200904 19.77 19.77 19.77 19.77 10.02% 0.36% 0% 467 0.0092 0.55 19.7 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