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. 003023
    4. 返回上一页 刷新
股票代码（例：sz003023）       486条   (进入股票专站) 股票成本分析
相关股票: 美的集团  海尔智家  格力电器  三花智控  苏 泊 尔  石头科技  海信家电  飞科电器  海信视像  科沃斯  老板电器  兆驰股份  四川长虹  欧普照明  创维数字  莱克电气  新宝股份  热威股份  盾安环境  九阳股份  深康佳Ａ  小熊电器  立达信  极米科技  东方电热  火星人  四川九洲  奥马电器  佛山照明  富佳股份  浙江美大  海立股份  德昌股份  得邦照明  德尔玛  惠而浦  长虹美菱  万和电气  华翔股份  九联科技  华帝股份  阳光照明  奥佳华  
相关股吧: 000333股吧 600690股吧 000651股吧 002050股吧 002032股吧 688169股吧 000921股吧 603868股吧 600060股吧 603486股吧 002508股吧 002429股吧 600839股吧 603515股吧 000810股吧 603355股吧 002705股吧 603075股吧 002011股吧 002242股吧 000016股吧 002959股吧 605365股吧 688696股吧 300217股吧 300894股吧 000801股吧 002668股吧 000541股吧 603219股吧 002677股吧 600619股吧 605555股吧 603303股吧 301332股吧 600983股吧 000521股吧 002543股吧 603112股吧 688609股吧 002035股吧 600261股吧 002614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 20.62 21.05 20.62 20.9 1.41% 0.05% 0% 25054 0.5234 52.69 20.89 0% 0 0% 0 0% 0 0% 0%
20230927 20.36 21.2 20.11 20.61 1.23% -0.39% 0% 35121 0.7266 66.2 20.69 0% 0 0% 0 0% 0 0% 0%
20230926 21.07 21.24 20.35 20.36 -4.14% -1.36% 0% 45450 0.938 72.87 20.64 0% 0 0% 0 0% 0 0% 0%
20230925 21.2 21.59 21.13 21.24 -0.61% -0.42% 0% 27928 0.5957 45.02 21.33 0% 0 0% 0 0% 0 0% 0%
20230922 21.04 21.4 20.6 21.37 0.99% 1.28% 0% 38097 0.8037 58.65 21.1 0% 0 0% 0 0% 0 0% 0%
20230921 22 22.2 20.8 21.16 -4.86% -1.03% 0% 66895 1.4299 101.61 21.38 0% 0 0% 0 0% 0 0% 0%
20230920 22.1 22.5 21.97 22.24 -0.18% 0.04% 0% 33029 0.7343 50.82 22.23 0% 0 0% 0 0% 0 0% 0%
20230919 22.58 22.9 22.23 22.28 -1.76% -0.93% 0% 45308 1.019 68.64 22.49 0% 0 0% 0 0% 0 0% 0%
20230918 22.28 22.71 21.91 22.68 2.53% 1.07% 0% 52843 1.1858 77.72 22.44 0% 0 0% 0 0% 0 0% 0%
20230915 22.33 22.82 21.99 22.12 -1.25% -0.81% 0% 51553 1.1498 73.47 22.3 0% 0 0% 0 0% 0 0% 0%
20230914 22.9 23.02 22.21 22.4 -2.69% -0.84% 0% 70048 1.5822 96.52 22.59 0% 0 0% 0 0% 0 0% 0%
20230913 22.2 23.5 21.82 23.02 3.23% 0.48% 0% 117733 2.6968 148.05 22.91 0% 0 0% 0 0% 0 0% 0%
20230912 21.78 22.86 21.34 22.3 2.34% 0.86% 0% 58037 1.2833 75.66 22.11 0% 0 0% 0 0% 0 0% 0%
20230911 22.03 22.06 21.5 21.79 -1.94% 0.51% 0% 47960 1.0398 58.13 21.68 0% 0 0% 0 0% 0 0% 0%
20230908 22.5 23.06 22 22.22 -1.86% -0.76% 0% 54797 1.2268 66.06 22.39 0% 0 0% 0 0% 0 0% 0%
20230907 22.1 23.49 21.8 22.64 1.39% -0.04% 0% 77772 1.7617 92.03 22.65 0% 0 0% 0 0% 0 0% 0%
20230906 22 22.45 21.83 22.33 0.9% 0.54% 0% 48353 1.0737 53.4 22.21 0% 0 0% 0 0% 0 0% 0%
20230905 22.6 22.76 21.91 22.13 -3.49% -0.32% 0% 61987 1.3761 62.11 22.2 0% 0 0% 0 0% 0 0% 0%
20230904 22.6 22.93 22.36 22.93 0.26% 1.42% 0% 67980 1.5371 68.6 22.61 0% 0 0% 0 0% 0 0% 0%
20230901 22.77 23.18 22.57 22.87 -1.46% 0% 0% 83831 1.9175 80.91 22.87 0% 0 0% 0 0% 0 0% 0%
20230831 22.06 23.65 21.82 23.21 4.93% 1.62% 0% 148535 3.3931 146.82 22.84 0% 0 0% 0 0% 0 0% 0%
20230830 22.2 22.35 21.84 22.12 -1.16% 0.32% 0% 63476 1.3996 66.97 22.05 0% 0 0% 0 0% 0 0% 0%
20230829 20.94 22.86 20.8 22.38 5.82% 0.99% 0% 98313 2.1788 110.56 22.16 0% 0 0% 0 0% 0 0% 0%
20230828 22.43 22.43 20.98 21.15 -1.54% -2.08% 0% 79271 1.7125 91.84 21.6 0% 0 0% 0 0% 0 0% 0%
20230825 21.94 22.18 21 21.48 -4.06% -0.56% 0% 81001 1.7493 89.8 21.6 0% 0 0% 0 0% 0 0% 0%
20230824 21.61 22.8 21.61 22.39 1.27% 0.45% 0% 121787 2.7144 132.59 22.29 0% 0 0% 0 0% 0 0% 0%
20230823 21.45 22.94 21.35 22.11 2.46% -0.81% 0% 140327 3.1274 158.22 22.29 0% 0 0% 0 0% 0 0% 0%
20230822 21.79 21.96 21.39 21.58 -0.19% -0.23% 0% 75263 1.6281 96.49 21.63 0% 0 0% 0 0% 0 0% 0%
20230821 22.26 22.45 21.58 21.62 -1.55% -1.37% 0% 131128 2.8749 186.14 21.92 0% 0 0% 0 0% 0 0% 0%
20230818 19.96 21.96 19.91 21.96 10.02% 2.33% 0% 61178 1.3129 100.82 21.46 0% 0 0% 0 0% 0 0% 0%
20230817 20.11 20.3 19.25 19.96 -1.92% 1.47% 0% 58330 1.1471 95.57 19.67 0% 0 0% 0 0% 0 0% 0%
20230816 21.17 21.3 20.27 20.35 -3.55% -1.36% 0% 52806 1.0896 97.94 20.63 0% 0 0% 0 0% 0 0% 0%
20230815 21.57 21.57 20.9 21.1 -2.09% 0% 0% 54192 1.1436 110.98 21.1 0% 0 0% 0 0% 0 0% 0%
20230814 21.2 21.84 21.16 21.55 -1.46% 0.61% 0% 79706 1.7076 179.71 21.42 0% 0 0% 0 0% 0 0% 0%
20230811 20.93 22.46 20.93 21.87 3.8% 1.2% 0% 126289 2.7288 332.89 21.61 0% 0 0% 0 0% 0 0% 0%
20230810 20.03 22.03 19.99 21.07 5.19% -0.99% 0% 95620 2.0345 431.64 21.28 0% 0 0% 0 0% 0 0% 0%
20230809 20.39 20.39 19.95 20.03 -1.62% -0.35% 0% 12634 0.2539 85.81 20.1 0% 0 0% 0 0% 0 0% 0%
20230808 20.38 20.4 20.14 20.36 0.39% 0.39% 0% 10076 0.2043 47.41 20.28 0% 0 0% 0 0% 0 0% 0%
20230807 20.33 20.45 20.13 20.28 -0.25% 0.05% 0% 10915 0.2212 47.18 20.27 0% 0 0% 0 0% 0 0% 0%
20230804 20.45 20.59 20.32 20.33 -0.59% -0.39% 0% 11669 0.2382 53.67 20.41 0% 0 0% 0 0% 0 0% 0%
20230803 20.6 20.79 20.4 20.45 -1.35% -0.1% 0% 10805 0.2212 50.18 20.47 0% 0 0% 0 0% 0 0% 0%
20230802 20.68 20.85 20.57 20.73 0.39% 0.14% 0% 13298 0.2753 62.64 20.7 0% 0 0% 0 0% 0 0% 0%
20230801 20.74 20.8 20.5 20.65 -0.72% 0.15% 0% 16415 0.3384 77.02 20.62 0% 0 0% 0 0% 0 0% 0%
20230731 20.89 21.11 20.72 20.8 -0.53% -0.29% 0% 18486 0.3856 87.4 20.86 0% 0 0% 0 0% 0 0% 0%
20230728 20.62 20.97 20.51 20.91 1.36% 0.24% 0% 17981 0.375 87.23 20.86 0% 0 0% 0 0% 0 0% 0%
20230727 20.78 20.92 20.6 20.63 -0.53% -0.63% 0% 13130 0.2726 63.75 20.76 0% 0 0% 0 0% 0 0% 0%
20230726 20.68 20.93 20.63 20.74 -0.24% -0.29% 0% 14710 0.3059 69.83 20.8 0% 0 0% 0 0% 0 0% 0%
20230725 20.34 20.8 20.34 20.79 2.26% 0.48% 0% 21558 0.4461 103.33 20.69 0% 0 0% 0 0% 0 0% 0%
20230724 20.42 20.53 20.26 20.33 -0.68% -0.2% 0% 8671 0.1766 44.38 20.37 0% 0 0% 0 0% 0 0% 0%
20230721 20.42 20.59 20.32 20.47 0.24% 0.05% 0% 11387 0.233 55.9 20.46 0% 0 0% 0 0% 0 0% 0%
20230720 20.6 20.64 20.35 20.42 -0.73% -0.29% 0% 9359 0.1917 45.98 20.48 0% 0 0% 0 0% 0 0% 0%
20230719 20.45 20.75 20.45 20.57 0.19% 0% 0% 11201 0.2304 55.39 20.57 0% 0 0% 0 0% 0 0% 0%
20230718 20.27 20.55 20.06 20.53 1.28% 0.88% 0% 14522 0.2955 69.34 20.35 0% 0 0% 0 0% 0 0% 0%
20230717 20.19 20.36 20.01 20.27 0.4% 0.6% 0% 13318 0.2684 61.41 20.15 0% 0 0% 0 0% 0 0% 0%
20230714 20.3 20.37 20.05 20.19 -0.3% -0.3% 0% 13420 0.2718 57.44 20.25 0% 0 0% 0 0% 0 0% 0%
20230713 20.42 20.57 20.2 20.25 -0.49% -0.59% 0% 13238 0.2696 53.32 20.37 0% 0 0% 0 0% 0 0% 0%
20230712 20.6 20.69 20.31 20.35 -1.26% -0.73% 0% 12845 0.2633 64.06 20.5 0% 0 0% 0 0% 0 0% 0%
20230711 20.56 20.65 20.41 20.61 0.15% 0.49% 0% 11187 0.2295 38.1 20.51 0% 0 0% 0 0% 0 0% 0%
20230710 20.52 20.63 20.35 20.58 0.34% 0.44% 0% 10074 0.2064 44.02 20.49 0% 0 0% 0 0% 0 0% 0%
20230707 20.45 20.6 20.4 20.51 0.29% -0.1% 0% 10884 0.2234 45.09 20.53 0% 0 0% 0 0% 0 0% 0%
20230706 20.5 20.63 20.41 20.45 -0.24% -0.24% 0% 11468 0.2351 35.76 20.5 0% 0 0% 0 0% 0 0% 0%
20230705 20.68 20.77 20.4 20.5 -0.82% -0.15% 0% 13031 0.2675 52.47 20.53 0% 0 0% 0 0% 0 0% 0%
20230704 20.6 20.96 20.56 20.67 0.29% -0.19% 0% 16304 0.3377 50.56 20.71 0% 0 0% 0 0% 0 0% 0%
20230703 20.48 20.78 20.41 20.61 0.49% -0.05% 0% 23596 0.4865 72 20.62 0% 0 0% 0 0% 0 0% 0%
20230630 20.62 20.73 20.44 20.51 -0.44% -0.24% 0% 24267 0.499 75.08 20.56 0% 0 0% 0 0% 0 0% 0%
20230629 19.95 20.78 19.86 20.6 3.26% 0.39% 0% 41363 0.8488 136.5 20.52 0% 0 0% 0 0% 0 0% 0%
20230628 19.89 19.99 19.55 19.95 0.4% 0.61% 0% 17273 0.3426 62.86 19.83 0% 0 0% 0 0% 0 0% 0%
20230627 19.31 20 19.2 19.87 2.9% 0.4% 0% 19830 0.3924 74.18 19.79 0% 0 0% 0 0% 0 0% 0%
20230626 19.4 19.91 19.24 19.31 -0.57% -1.08% 0% 22399 0.4372 85.93 19.52 0% 0 0% 0 0% 0 0% 0%
20230621 19.66 19.85 19.42 19.42 -1.67% -0.97% 0% 11998 0.2353 47.1 19.61 0% 0 0% 0 0% 0 0% 0%
20230620 19.68 19.87 19.4 19.75 0.3% 0.46% 0% 13580 0.267 52.4 19.66 0% 0 0% 0 0% 0 0% 0%
20230619 19.84 19.93 19.63 19.69 -0.86% -0.25% 0% 15089 0.2979 58.43 19.74 0% 0 0% 0 0% 0 0% 0%
20230616 20.05 20.11 19.8 19.86 -0.1% -0.4% 0% 19060 0.38 74.6 19.94 0% 0 0% 0 0% 0 0% 0%
20230615 20.09 20.25 20.02 20.23 0.4% 0.35% 0% 15051 0.3034 59.02 20.16 0% 0 0% 0 0% 0 0% 0%
20230614 20.15 20.16 19.95 20.15 0% 0.5% 0% 11490 0.2304 45.67 20.05 0% 0 0% 0 0% 0 0% 0%
20230613 20.11 20.2 19.9 20.15 0.25% 0.3% 0% 13236 0.2659 51.22 20.09 0% 0 0% 0 0% 0 0% 0%
20230612 19.54 20.17 19.38 20.1 3.02% 1.46% 0% 18282 0.3621 66.48 19.81 0% 0 0% 0 0% 0 0% 0%
20230609 19.97 19.99 19.38 19.51 -2.01% -0.66% 0% 16854 0.331 58.94 19.64 0% 0 0% 0 0% 0 0% 0%
20230608 19.88 20.16 19.87 19.91 -0.35% -0.45% 0% 19067 0.3814 66.36 20 0% 0 0% 0 0% 0 0% 0%
20230607 19.9 20.2 19.81 19.98 0.4% -0.3% 0% 10829 0.217 34.95 20.04 0% 0 0% 0 0% 0 0% 0%
20230606 20.3 20.31 19.88 19.9 -1.73% -0.85% 0% 13396 0.2688 40.93 20.07 0% 0 0% 0 0% 0 0% 0%
20230605 20.27 20.36 20.09 20.25 -0.1% 0.3% 0% 12024 0.2428 36.59 20.19 0% 0 0% 0 0% 0 0% 0%
20230602 19.79 20.33 19.77 20.27 2.43% 0.7% 0% 18434 0.371 55.58 20.13 0% 0 0% 0 0% 0 0% 0%
20230601 19.61 19.86 19.4 19.79 0.92% 0.61% 0% 14432 0.2839 93.2 19.67 0% 0 0% 0 0% 0 0% 0%
20230531 20 20.05 19.61 19.61 -2.19% -0.91% 0% 13807 0.2733 89.78 19.79 0% 0 0% 0 0% 0 0% 0%
20230530 20.05 20.2 19.78 20.05 0.05% 0.55% 0% 16075 0.3206 49.56 19.94 0% 0 0% 0 0% 0 0% 0%
20230529 20.39 20.46 20.04 20.04 -1.76% -0.69% 0% 12992 0.2622 41.22 20.18 0% 0 0% 0 0% 0 0% 0%
20230526 20.4 20.4 20.04 20.4 0.54% 0.74% 0% 12411 0.2513 40.08 20.25 0% 0 0% 0 0% 0 0% 0%
20230525 20.23 20.35 20 20.29 0.45% 0.4% 0% 14070 0.2844 45.73 20.21 0% 0 0% 0 0% 0 0% 0%
20230524 20.4 20.41 20.14 20.2 -0.79% -0.35% 0% 14329 0.2904 49.87 20.27 0% 0 0% 0 0% 0 0% 0%
20230523 20.47 20.47 20.29 20.36 -0.2% -0.1% 0% 11599 0.2364 43.91 20.38 0% 0 0% 0 0% 0 0% 0%
20230522 20.27 20.43 20.1 20.4 0.64% 0.54% 0% 13453 0.273 50.19 20.29 0% 0 0% 0 0% 0 0% 0%
20230519 20.28 20.43 20 20.27 -0.05% -0.05% 0% 15848 0.3214 53.42 20.28 0% 0 0% 0 0% 0 0% 0%
20230518 20.21 20.32 20.14 20.28 0.35% 0.15% 0% 13702 0.2774 45.08 20.25 0% 0 0% 0 0% 0 0% 0%
20230517 20 20.22 19.92 20.21 1.2% 0.5% 0% 13830 0.2781 43.29 20.11 0% 0 0% 0 0% 0 0% 0%
20230516 20.08 20.09 19.9 19.97 -0.6% -0.05% 0% 12184 0.2434 35.8 19.98 0% 0 0% 0 0% 0 0% 0%
20230515 20.01 20.11 19.84 20.09 0.45% 0.4% 0% 14618 0.2925 41.86 20.01 0% 0 0% 0 0% 0 0% 0%
20230510 19.5 19.75 19.42 19.58 0.77% -0.2% 0% 14317 0.2809 66.48 19.62 0% 0 0% 0 0% 0 0% 0%
20230509 19.9 19.9 19.4 19.43 -2.26% -0.87% 0% 17083 0.3348 48.8 19.6 0% 0 0% 0 0% 0 0% 0%
20230508 19.78 19.94 19.67 19.88 0.2% 0.35% 0% 10592 0.2098 30.41 19.81 0% 0 0% 0 0% 0 0% 0%
20230505 20.01 20.04 19.65 19.84 -0.95% 0.15% 0% 17729 0.3512 49.3 19.81 0% 0 0% 0 0% 0 0% 0%
20230504 19.5 20.14 19.45 20.03 2.77% 0.45% 0% 35935 0.7165 101.08 19.94 0% 0 0% 0 0% 0 0% 0%
20230428 19.14 19.5 19.13 19.49 1.94% 0.52% 0% 19153 0.3713 56.39 19.39 0% 0 0% 0 0% 0 0% 0%
20230427 19.04 19.2 18.94 19.12 0.37% 0% 0% 16976 0.3245 50.36 19.12 0% 0 0% 0 0% 0 0% 0%
20230426 18.65 19.1 18.6 19.05 1.98% 0.42% 0% 22178 0.4207 67.41 18.97 0% 0 0% 0 0% 0 0% 0%
20230425 19.04 19.24 18.4 18.68 -1.16% -0.59% 0% 25577 0.4807 81.38 18.79 0% 0 0% 0 0% 0 0% 0%
20230424 18.8 19.01 18.69 18.9 0.59% 0.11% 0% 15683 0.2961 52.69 18.88 0% 0 0% 0 0% 0 0% 0%
20230421 19.22 19.37 18.78 18.79 -2.34% -1.21% 0% 20336 0.3867 66.69 19.02 0% 0 0% 0 0% 0 0% 0%
20230420 19.48 19.52 19.03 19.24 -1.08% 0.1% 0% 20502 0.3941 69.25 19.22 0% 0 0% 0 0% 0 0% 0%
20230419 19.8 19.82 19.3 19.45 -1.92% -0.46% 0% 17494 0.3419 59.81 19.54 0% 0 0% 0 0% 0 0% 0%
20230418 19.97 20 19.82 19.83 -0.7% -0.35% 0% 10156 0.2021 33.97 19.9 0% 0 0% 0 0% 0 0% 0%
20230417 19.81 20.07 19.81 19.97 0.81% 0% 0% 15463 0.3088 50.3 19.97 0% 0 0% 0 0% 0 0% 0%
20230414 19.73 19.83 19.62 19.81 0.41% 0.41% 0% 13849 0.2732 44.13 19.73 0% 0 0% 0 0% 0 0% 0%
20230413 20 20.03 19.71 19.73 -1.69% -0.6% 0% 16170 0.3209 49.17 19.85 0% 0 0% 0 0% 0 0% 0%
20230412 19.93 20.08 19.82 20.07 0.7% 0.35% 0% 13761 0.2752 40.54 20 0% 0 0% 0 0% 0 0% 0%
20230411 20.03 20.08 19.83 19.93 -0.35% 0.05% 0% 12127 0.2416 31.99 19.92 0% 0 0% 0 0% 0 0% 0%
20230410 20.39 20.4 19.91 20 -1.67% -0.45% 0% 21255 0.427 52.63 20.09 0% 0 0% 0 0% 0 0% 0%
20230407 20.28 20.38 20.18 20.34 0.39% 0.2% 0% 13384 0.2717 31.64 20.3 0% 0 0% 0 0% 0 0% 0%
20230406 20.15 20.33 20.01 20.26 0.2% 0.45% 0% 19012 0.3835 37.86 20.17 0% 0 0% 0 0% 0 0% 0%
20230404 20.7 20.75 20.16 20.22 -2.46% -0.83% 0% 25330 0.5165 38.34 20.39 0% 0 0% 0 0% 0 0% 0%
20230403 20.65 20.79 20.4 20.73 0.44% 0.58% 0% 21533 0.4437 24.95 20.61 0% 0 0% 0 0% 0 0% 0%
20230331 20.55 20.73 20.55 20.64 0.24% -0.05% 0% 15282 0.3155 17.77 20.65 0% 0 0% 0 0% 0 0% 0%
20230330 20.5 20.7 20.35 20.59 0.15% 0.19% 0% 20973 0.4311 24.21 20.55 0% 0 0% 0 0% 0 0% 0%
20230329 20.99 20.99 20.52 20.56 -1.58% -0.48% 0% 27437 0.5668 32.2 20.66 0% 0 0% 0 0% 0 0% 0%
20230328 21.4 21.43 20.87 20.89 -2.29% -0.76% 0% 33680 0.7091 40.9 21.05 0% 0 0% 0 0% 0 0% 0%
20230327 21.52 21.66 21.3 21.38 -0.88% -0.33% 0% 27568 0.5912 35.06 21.45 0% 0 0% 0 0% 0 0% 0%
20230324 21.77 21.81 21.5 21.57 -1.1% -0.19% 0% 38875 0.8402 50.97 21.61 0% 0 0% 0 0% 0 0% 0%
20230323 22.25 22.3 21.69 21.81 -3.28% -0.5% 0% 82335 1.8047 129.29 21.92 0% 0 0% 0 0% 0 0% 0%
20230322 23.27 23.27 22.22 22.55 -5.41% -0.53% 0% 165448 3.7499 255.64 22.67 0% 0 0% 0 0% 0 0% 0%
20230321 22.71 24.42 22.52 23.84 7.39% -0.75% 0% 206561 4.9618 419.02 24.02 0% 0 0% 0 0% 0 0% 0%
20230320 22.46 22.5 22.03 22.2 -1.42% 0% 0% 16600 0.3686 48.37 22.2 0% 0 0% 0 0% 0 0% 0%
20230317 22.3 22.7 22.26 22.52 1.49% 0.22% 0% 17794 0.3998 51.35 22.47 0% 0 0% 0 0% 0 0% 0%
20230316 22.4 22.4 21.91 22.19 -0.49% 0.18% 0% 16400 0.3632 43.07 22.15 0% 0 0% 0 0% 0 0% 0%
20230315 22.26 22.41 22.22 22.3 0.36% -0.04% 0% 12789 0.2853 28.99 22.31 0% 0 0% 0 0% 0 0% 0%
20230314 22.84 22.84 22.1 22.22 -2.88% -0.49% 0% 23259 0.5194 50.58 22.33 0% 0 0% 0 0% 0 0% 0%
20230313 22.72 22.97 22.61 22.88 0.7% 0.48% 0% 13920 0.3169 30.47 22.77 0% 0 0% 0 0% 0 0% 0%
20230310 23.31 23.31 22.72 22.72 -2.78% -1.39% 0% 23351 0.538 49.77 23.04 0% 0 0% 0 0% 0 0% 0%
20230309 23.46 23.59 23.26 23.37 -0.89% 0% 0% 14252 0.3331 30.2 23.37 0% 0 0% 0 0% 0 0% 0%
20230308 23.45 23.6 23.09 23.58 1.99% 0.94% 0% 35672 0.8332 70.54 23.36 0% 0 0% 0 0% 0 0% 0%
20230307 23.5 23.56 23.12 23.12 -1.87% -0.94% 0% 28853 0.6734 59.36 23.34 0% 0 0% 0 0% 0 0% 0%
20230306 23.73 23.8 23.45 23.56 -0.72% 0% 0% 20232 0.4766 40.88 23.56 0% 0 0% 0 0% 0 0% 0%
20230303 23.94 23.94 23.54 23.73 -0.96% 0.04% 0% 35786 0.849 68.98 23.72 0% 0 0% 0 0% 0 0% 0%
20230302 24.48 24.92 23.88 23.96 -2.16% -1.84% 0% 69903 1.7066 142.29 24.41 0% 0 0% 0 0% 0 0% 0%
20230301 24.6 24.62 24.21 24.49 0.78% 0.29% 0% 25216 0.6159 52.01 24.42 0% 0 0% 0 0% 0 0% 0%
20230228 24.3 24.59 24.12 24.3 0% 0.21% 0% 24557 0.5955 46.98 24.25 0% 0 0% 0 0% 0 0% 0%
20230227 24.38 24.38 24.1 24.3 -0.29% 0.29% 0% 16372 0.3967 26.04 24.23 0% 0 0% 0 0% 0 0% 0%
20230224 24.32 24.4 24.05 24.37 0.21% 0.58% 0% 19403 0.4702 28.78 24.23 0% 0 0% 0 0% 0 0% 0%
20230223 24.63 24.79 24.18 24.32 -1.06% -0.41% 0% 21769 0.5317 32.84 24.42 0% 0 0% 0 0% 0 0% 0%
20230222 24.5 24.64 24.42 24.58 -0.81% 0.2% 0% 19215 0.4714 29.37 24.53 0% 0 0% 0 0% 0 0% 0%
20230221 24.72 24.99 24.28 24.78 0.2% 0.61% 0% 38346 0.9443 57.24 24.63 0% 0 0% 0 0% 0 0% 0%
20230220 24.26 24.96 23.9 24.73 2.7% 0.69% 0% 48077 1.1806 70.17 24.56 0% 0 0% 0 0% 0 0% 0%
20230217 24.04 24.48 24.02 24.08 0% -0.58% 0% 29573 0.7162 42.25 24.22 0% 0 0% 0 0% 0 0% 0%
20230216 25.18 25.18 23.64 24.08 -4.22% -1.95% 0% 60675 1.4904 85.18 24.56 0% 0 0% 0 0% 0 0% 0%
20230215 25 25.47 24.8 25.14 -0.4% 0.28% 0% 53083 1.3309 78.34 25.07 0% 0 0% 0 0% 0 0% 0%
20230214 25.6 25.68 24.92 25.24 0.16% -0.55% 0% 116183 2.9489 173.72 25.38 0% 0 0% 0 0% 0 0% 0%
20230213 24.38 25.2 24.31 25.2 3.36% 0.84% 0% 69986 1.7489 112.11 24.99 0% 0 0% 0 0% 0 0% 0%
20230210 24.61 24.7 24.25 24.38 -0.97% -0.29% 0% 22247 0.544 35.59 24.45 0% 0 0% 0 0% 0 0% 0%
20230209 24.32 24.69 24.15 24.62 1.23% 0.61% 0% 30781 0.7533 48.56 24.47 0% 0 0% 0 0% 0 0% 0%
20230208 24.48 24.78 24.2 24.32 -0.45% -0.53% 0% 26519 0.6484 41.89 24.45 0% 0 0% 0 0% 0 0% 0%
20230207 24.5 24.69 24.27 24.43 0.66% -0.04% 0% 33953 0.8297 52.52 24.44 0% 0 0% 0 0% 0 0% 0%
20230206 25 25.36 24.22 24.27 -0.94% -0.82% 0% 46136 1.1289 71.52 24.47 0% 0 0% 0 0% 0 0% 0%
20230203 24.44 24.54 24 24.5 0.25% 0.78% 0% 35064 0.8524 52.91 24.31 0% 0 0% 0 0% 0 0% 0%
20230202 24.33 24.48 24.13 24.44 0.53% 0.58% 0% 34511 0.8387 51.86 24.3 0% 0 0% 0 0% 0 0% 0%
20230201 24.24 24.33 24.03 24.31 0.25% 0.41% 0% 36258 0.8778 52.11 24.21 0% 0 0% 0 0% 0 0% 0%
20230131 23.86 24.39 23.75 24.25 1.13% 0.5% 0% 47200 1.1387 65.76 24.13 0% 0 0% 0 0% 0 0% 0%
20230130 23.55 24.06 23.55 23.98 2.26% 0.33% 0% 49202 1.1759 69.46 23.9 0% 0 0% 0 0% 0 0% 0%
20230120 23.24 23.49 23.23 23.45 0.99% 0.26% 0% 28777 0.6731 36.95 23.39 0% 0 0% 0 0% 0 0% 0%
20230119 23.18 23.72 22.98 23.22 -0.09% -0.6% 0% 38504 0.8996 84.43 23.36 0% 0 0% 0 0% 0 0% 0%
20230118 22.82 23.6 22.8 23.24 1.35% -0.04% 0% 39685 0.9225 47.16 23.25 0% 0 0% 0 0% 0 0% 0%
20230117 23.28 23.32 22.75 22.93 -1.46% -0.09% 0% 43009 0.9871 50.77 22.95 0% 0 0% 0 0% 0 0% 0%
20230116 23.85 23.85 23.15 23.27 -1.86% -0.6% 0% 44626 1.0447 54.5 23.41 0% 0 0% 0 0% 0 0% 0%
20230113 23.77 23.95 23.44 23.71 -0.67% 0.13% 0% 35176 0.8328 45.37 23.68 0% 0 0% 0 0% 0 0% 0%
20230112 24.27 24.63 23.77 23.87 0.46% -1% 0% 62507 1.5068 84.3 24.11 0% 0 0% 0 0% 0 0% 0%
20230111 23.86 24.28 23.64 23.76 -0.17% -0.88% 0% 47336 1.1346 66.45 23.97 0% 0 0% 0 0% 0 0% 0%
20230110 23.9 23.98 23.29 23.8 0.13% 0.51% 0% 28459 0.6738 41.04 23.68 0% 0 0% 0 0% 0 0% 0%
20230109 23.65 24.2 23.62 23.77 0.04% -0.25% 0% 33263 0.7925 49.52 23.83 0% 0 0% 0 0% 0 0% 0%
20230106 24 24.05 23.7 23.76 -1.16% -0.42% 0% 40178 0.9585 68.48 23.86 0% 0 0% 0 0% 0 0% 0%
20230105 23.73 24.34 23.7 24.04 1.31% 0.21% 0% 61787 1.4821 106.65 23.99 0% 0 0% 0 0% 0 0% 0%
20230104 23.58 23.89 23.32 23.73 0.64% 0.38% 0% 42262 0.9991 76.66 23.64 0% 0 0% 0 0% 0 0% 0%
20230103 23.18 23.68 23.08 23.58 1.33% 0.47% 0% 36742 0.8624 65.63 23.47 0% 0 0% 0 0% 0 0% 0%
20221230 23.2 23.49 22.9 23.27 0.95% 0.34% 0% 37980 0.8807 76.36 23.19 0% 0 0% 0 0% 0 0% 0%
20221229 23.29 23.67 22.95 23.05 -0.95% -1.12% 0% 35694 0.8322 56.05 23.31 0% 0 0% 0 0% 0 0% 0%
20221228 23.7 23.7 23.18 23.27 -2.27% -0.43% 0% 35348 0.8261 50.73 23.37 0% 0 0% 0 0% 0 0% 0%
20221227 24.1 24.3 23.46 23.81 -1.24% 0.29% 0% 42474 1.0085 59.44 23.74 0% 0 0% 0 0% 0 0% 0%
20221226 23.74 24.25 23.64 24.11 2.25% 0.5% 0% 39024 0.9362 54.1 23.99 0% 0 0% 0 0% 0 0% 0%
20221223 23.16 23.84 23.11 23.58 1.29% 0% 0% 36757 0.8666 45.81 23.58 0% 0 0% 0 0% 0 0% 0%
20221222 24 24.2 23.2 23.28 -3.08% -1.36% 0% 47040 1.1102 56.65 23.6 0% 0 0% 0 0% 0 0% 0%
20221221 24.4 24.67 23.64 24.02 -1.48% 0.21% 0% 46645 1.1182 55.24 23.97 0% 0 0% 0 0% 0 0% 0%
20221220 23.96 24.56 23.8 24.38 1.71% 0.41% 0% 50125 1.217 57.26 24.28 0% 0 0% 0 0% 0 0% 0%
20221219 24.98 25 23.67 23.97 -4.99% -0.54% 0% 76747 1.8498 77.94 24.1 0% 0 0% 0 0% 0 0% 0%
20221216 26.23 26.45 25.2 25.23 -4.68% -0.98% 0% 68633 1.7489 68.97 25.48 0% 0 0% 0 0% 0 0% 0%
20221215 26.34 27.3 26.1 26.47 0.57% -0.86% 0% 75202 2.0076 69.8 26.7 0% 0 0% 0 0% 0 0% 0%
20221214 26.56 26.56 26.04 26.32 -2.05% 0.23% 0% 58064 1.5249 52.36 26.26 0% 0 0% 0 0% 0 0% 0%
20221213 27.13 27.17 26.54 26.87 -1.29% 0.11% 0% 59511 1.5971 42.02 26.84 0% 0 0% 0 0% 0 0% 0%
20221212 26.33 27.45 26.33 27.22 3.42% 1% 0% 91870 2.4763 63.11 26.95 0% 0 0% 0 0% 0 0% 0%
20221209 26.18 26.48 26.01 26.32 0.34% 0.23% 0% 52853 1.388 34.92 26.26 0% 0 0% 0 0% 0 0% 0%
20221208 26.39 26.61 26.02 26.23 -1.43% -0.08% 0% 55068 1.4454 34.09 26.25 0% 0 0% 0 0% 0 0% 0%
20221207 26.09 26.69 25.92 26.61 0.83% 0.68% 0% 74676 1.9739 44.23 26.43 0% 0 0% 0 0% 0 0% 0%
20221206 27.78 27.8 26.37 26.39 -5.07% -1.38% 0% 129671 3.4695 76.44 26.76 0% 0 0% 0 0% 0 0% 0%
20221205 28.5 28.5 27.6 27.8 -3.84% -0.25% 0% 114623 3.1943 71.82 27.87 0% 0 0% 0 0% 0 0% 0%
20221202 29.3 29.61 28.4 28.91 -4.74% 0.03% 0% 162468 4.6956 109.89 28.9 0% 0 0% 0 0% 0 0% 0%
20221201 28.4 30.5 28.21 30.35 6.87% 2.95% 0% 226703 6.6825 167.44 29.48 0% 0 0% 0 0% 0 0% 0%
20221130 27.2 29.5 27.2 28.4 5.15% -0.91% 0% 215157 6.1657 176.8 28.66 0% 0 0% 0 0% 0 0% 0%
20221129 26.93 27.65 26.93 27.01 -2.03% -0.7% 0% 106972 2.9099 92.95 27.2 0% 0 0% 0 0% 0 0% 0%
20221128 27.01 28.35 27 27.57 -0.47% 0.11% 0% 113423 3.1232 99.71 27.54 0% 0 0% 0 0% 0 0% 0%
20221125 27.01 28.27 26.48 27.7 1.09% 0.95% 0% 151654 4.1619 134.43 27.44 0% 0 0% 0 0% 0 0% 0%
20221124 26.48 27.64 25.92 27.4 3.75% 2.09% 0% 139605 3.7475 121.59 26.84 0% 0 0% 0 0% 0 0% 0%
20221123 25.74 26.8 25.52 26.41 1.58% 0.42% 0% 94289 2.4796 76.76 26.3 0% 0 0% 0 0% 0 0% 0%
20221122 25.51 26.67 25.4 26 1.76% -0.38% 0% 101473 2.6482 73.66 26.1 0% 0 0% 0 0% 0 0% 0%
20221121 25.12 25.66 24.63 25.55 1.31% 1.07% 0% 56985 1.4403 33.83 25.28 0% 0 0% 0 0% 0 0% 0%
20221118 26.08 26.39 25.18 25.22 -3.52% -2.44% 0% 74538 1.9268 41.99 25.85 0% 0 0% 0 0% 0 0% 0%
20221117 26.63 26.63 25.85 26.14 -1.88% 0.23% 0% 64061 1.6706 34.66 26.08 0% 0 0% 0 0% 0 0% 0%
20221116 26.38 26.78 26.07 26.64 0.76% 0.79% 0% 85719 2.2657 45.82 26.43 0% 0 0% 0 0% 0 0% 0%
20221115 25.79 26.49 25.68 26.44 2.8% 0.72% 0% 92365 2.4242 48.12 26.25 0% 0 0% 0 0% 0 0% 0%
20221114 26.51 26.58 25.59 25.72 -2.69% -0.92% 0% 94462 2.4525 47.88 25.96 0% 0 0% 0 0% 0 0% 0%
20221111 27.12 27.14 26.36 26.43 -1.2% -0.94% 0% 119100 3.1773 62.22 26.68 0% 0 0% 0 0% 0 0% 0%
20221110 28 28.1 26.67 26.75 -7.21% -1.51% 0% 172394 4.6822 91.78 27.16 0% 0 0% 0 0% 0 0% 0%
20221109 31.16 31.16 28.21 28.83 -8.01% -1.7% 0% 219338 6.4333 129.47 29.33 0% 0 0% 0 0% 0 0% 0%
20221108 28.5 31.34 28.01 31.34 10% 5.06% 0% 307311 9.1686 189.39 29.83 0% 0 0% 0 0% 0 0% 0%
20221107 27.5 28.49 26.69 28.49 1.75% 3.75% 0% 165721 4.5504 103.75 27.46 0% 0 0% 0 0% 0 0% 0%
20221104 27.57 28.5 27.15 28 2.12% 0.57% 0% 143246 3.9876 89.71 27.84 0% 0 0% 0 0% 0 0% 0%
20221103 27.3 27.69 26.9 27.42 0.22% 0.22% 0% 101205 2.7687 58.48 27.36 0% 0 0% 0 0% 0 0% 0%
20221102 26.85 27.58 26.7 27.36 0.11% 0.96% 0% 110546 2.9954 65.59 27.1 0% 0 0% 0 0% 0 0% 0%
20221101 26.36 27.35 26.32 27.33 3.33% 1.18% 0% 127136 3.4338 70.23 27.01 0% 0 0% 0 0% 0 0% 0%
20221031 26.17 26.6 25.9 26.45 1.11% 0.65% 0% 96357 2.5321 47.34 26.28 0% 0 0% 0 0% 0 0% 0%
20221028 27.08 27.72 26.12 26.16 -3.86% -3.15% 0% 131175 3.5435 59.41 27.01 0% 0 0% 0 0% 0 0% 0%
20221027 27.32 27.8 26.94 27.21 -1.27% -0.51% 0% 122303 3.3445 48.96 27.35 0% 0 0% 0 0% 0 0% 0%
20221026 28.02 28.8 27.4 27.56 -2.65% -1.85% 0% 173100 4.8606 65.21 28.08 0% 0 0% 0 0% 0 0% 0%
20221025 28.63 29.26 27.8 28.31 -3.05% -0.53% 0% 157404 4.479 56.57 28.46 0% 0 0% 0 0% 0 0% 0%
20221024 28.6 30.1 28.33 29.2 -0.41% 0.34% 0% 188322 5.481 66.51 29.1 0% 0 0% 0 0% 0 0% 0%
20221021 29.32 31.49 29.32 29.32 -10.01% -1.78% 0% 240915 7.1903 83.45 29.85 0% 0 0% 0 0% 0 0% 0%
20221020 32.58 32.86 32.58 32.58 -10% 0% 0% 41502 1.3523 15.36 32.58 0% 0 0% 0 0% 0 0% 0%
20221019 39.3 39.3 36.2 36.2 -10% -3.57% 0% 173091 6.4974 68.1 37.54 0% 0 0% 0 0% 0 0% 0%
20221018 38.95 41.6 38.3 40.22 1.36% 0.7% 0% 197706 7.8954 82.84 39.94 0% 0 0% 0 0% 0 0% 0%
20221017 40 41.87 38.17 39.68 -2.51% -0.18% 0% 205803 8.181 86.74 39.75 0% 0 0% 0 0% 0 0% 0%
20220720 17.51 17.57 17.25 17.31 -0.86% -0.29% 0% 5697 0.0989 10.51 17.36 0% 0 0% 0 0% 0 0% 0%
20220719 17.39 17.66 17.25 17.46 0.34% 0% 0% 5550 0.0969 10.24 17.46 0% 0 0% 0 0% 0 0% 0%
20220718 16.75 17.5 16.75 17.4 3.45% 0.64% 0% 11022 0.1906 20.19 17.29 0% 0 0% 0 0% 0 0% 0%
20220715 17.42 17.44 16.8 16.82 -4.05% -1.58% 0% 11472 0.1961 21.4 17.09 0% 0 0% 0 0% 0 0% 0%
20220714 17.6 17.98 17.15 17.53 0.23% 0.17% 0% 20965 0.3668 46.34 17.5 0% 0 0% 0 0% 0 0% 0%
20220713 17.03 17.49 16.88 17.49 2.7% 1.33% 0% 9886 0.1706 23.5 17.26 0% 0 0% 0 0% 0 0% 0%
20220712 17.27 17.49 17.02 17.03 -1.39% -1.33% 0% 10223 0.1765 23.5 17.26 0% 0 0% 0 0% 0 0% 0%
20220711 17 17.31 16.87 17.27 1.53% 0.47% 0% 9565 0.1644 21.85 17.19 0% 0 0% 0 0% 0 0% 0%
20220708 16.73 17.07 16.73 17.01 1.73% 0.59% 0% 7273 0.123 16.3 16.91 0% 0 0% 0 0% 0 0% 0%
20220707 16.9 16.92 16.63 16.72 0% -0.36% 0% 4535 0.0761 10.13 16.78 0% 0 0% 0 0% 0 0% 0%
20220706 16.9 16.95 16.59 16.72 -1.18% -0.12% 0% 5537 0.0927 12.07 16.74 0% 0 0% 0 0% 0 0% 0%
20220705 17.15 17.39 16.8 16.92 -1.34% -0.35% 0% 7363 0.125 16.41 16.98 0% 0 0% 0 0% 0 0% 0%
20220704 17.2 17.25 16.92 17.15 0.18% 0.53% 0% 5294 0.0903 11.82 17.06 0% 0 0% 0 0% 0 0% 0%
20220701 17.19 17.4 17.02 17.12 -0.47% -0.23% 0% 3678 0.0631 8.35 17.16 0% 0 0% 0 0% 0 0% 0%
20220630 17.29 17.42 17.16 17.2 0.29% -0.23% 0% 8368 0.1443 18.34 17.24 0% 0 0% 0 0% 0 0% 0%
20220629 17.2 17.66 16.92 17.15 0.29% -0.98% 0% 17922 0.3104 37.35 17.32 0% 0 0% 0 0% 0 0% 0%
20220628 16.93 17.14 16.85 17.1 1% 0.29% 0% 7226 0.1232 13.82 17.05 0% 0 0% 0 0% 0 0% 0%
20220627 17.08 17.08 16.82 16.93 0.12% 0.06% 0% 9076 0.1536 15.69 16.92 0% 0 0% 0 0% 0 0% 0%
20220624 16.73 17 16.62 16.91 1.38% 0.12% 0% 9272 0.1566 14.56 16.89 0% 0 0% 0 0% 0 0% 0%
20220623 16.67 16.74 16.45 16.68 0.79% 0.42% 0% 5369 0.0892 7.6 16.61 0% 0 0% 0 0% 0 0% 0%
20220622 16.87 16.97 16.52 16.55 -1.9% -0.36% 0% 4912 0.0816 6.72 16.61 0% 0 0% 0 0% 0 0% 0%
20220621 16.88 16.96 16.67 16.87 0.42% 0.18% 0% 6409 0.1079 8.94 16.84 0% 0 0% 0 0% 0 0% 0%
20220620 16.55 16.87 16.42 16.8 1.51% 0.36% 0% 7513 0.1258 10.56 16.74 0% 0 0% 0 0% 0 0% 0%
20220617 16.58 16.68 16.25 16.55 -0.6% 0.36% 0% 5445 0.0898 7.48 16.49 0% 0 0% 0 0% 0 0% 0%
20220616 16.5 16.68 16.36 16.65 1.15% 0.42% 0% 7394 0.1226 10.44 16.58 0% 0 0% 0 0% 0 0% 0%
20220615 16.59 16.66 16.35 16.46 0.3% -0.3% 0% 7299 0.1205 10.59 16.51 0% 0 0% 0 0% 0 0% 0%
20220614 16.42 16.46 16.03 16.41 -0.85% 0.8% 0% 6947 0.1131 10.43 16.28 0% 0 0% 0 0% 0 0% 0%
20220613 16.67 16.74 16.39 16.55 -1.19% 0.12% 0% 7140 0.118 11.92 16.53 0% 0 0% 0 0% 0 0% 0%
20220610 16.4 16.8 16.34 16.75 1.45% 0.42% 0% 4862 0.0811 9.19 16.68 0% 0 0% 0 0% 0 0% 0%
20220609 16.92 16.92 16.5 16.51 -2.19% -0.78% 0% 6209 0.1033 13.51 16.64 0% 0 0% 0 0% 0 0% 0%
20220608 17.23 17.23 16.5 16.88 -1.29% 0.06% 0% 6045 0.102 14.24 16.87 0% 0 0% 0 0% 0 0% 0%
20220607 17.32 17.35 17 17.1 -1.27% -0.23% 0% 6171 0.1058 13.81 17.14 0% 0 0% 0 0% 0 0% 0%
20220606 17.09 17.4 17.08 17.32 1.35% 0.64% 0% 7686 0.1323 16.78 17.21 0% 0 0% 0 0% 0 0% 0%
20220602 17 17.13 16.83 17.09 0.35% 0.53% 0% 6894 0.1172 13.85 17 0% 0 0% 0 0% 0 0% 0%
20220601 16.92 17.27 16.73 17.03 0.65% -0.12% 0% 8540 0.1456 16.63 17.05 0% 0 0% 0 0% 0 0% 0%
20220531 16.66 16.95 16.56 16.92 1.56% 0.83% 0% 7611 0.1277 15.2 16.78 0% 0 0% 0 0% 0 0% 0%
20220530 16.72 16.87 16.51 16.66 -0.36% 0% 0% 5672 0.0945 12.13 16.66 0% 0 0% 0 0% 0 0% 0%
20220527 16.98 16.98 16.65 16.72 -0.77% -0.54% 0% 5978 0.1005 13.51 16.81 0% 0 0% 0 0% 0 0% 0%
20220526 22.35 22.44 21.93 22.3 -0.13% 0.5% 0% 4456 0.0989 14.25 22.19 0% 0 0% 0 0% 0 0% 0%
20220525 22 22.43 21.99 22.33 1.13% 0.36% 0% 4076 0.0907 13.87 22.25 0% 0 0% 0 0% 0 0% 0%
20220524 22.85 22.95 22.06 22.08 -3.37% -1.82% 0% 8164 0.1836 27.51 22.49 0% 0 0% 0 0% 0 0% 0%
20220523 23.08 23.23 22.68 22.85 -1.04% 0.09% 0% 8949 0.2043 32.91 22.83 0% 0 0% 0 0% 0 0% 0%
20220520 22.03 24 22.03 23.09 4.81% 0.57% 0% 15083 0.3463 63.74 22.96 0% 0 0% 0 0% 0 0% 0%
20220519 21.71 22.04 21.71 22.03 0.23% 0.46% 0% 3711 0.0814 18.95 21.93 0% 0 0% 0 0% 0 0% 0%
20220518 21.81 22.09 21.81 21.98 0.18% -0.09% 0% 5032 0.1107 28.59 22 0% 0 0% 0 0% 0 0% 0%
20220517 22.08 22.18 21.8 21.94 -0.05% -0.23% 0% 4421 0.0972 23.59 21.99 0% 0 0% 0 0% 0 0% 0%
20220516 22.2 22.23 21.9 21.95 -0.72% -0.54% 0% 3769 0.0832 17.6 22.07 0% 0 0% 0 0% 0 0% 0%
20220513 22.11 22.3 21.92 22.11 0.05% 0.23% 0% 4025 0.0888 17.05 22.06 0% 0 0% 0 0% 0 0% 0%
20220512 21.84 22.22 21.62 22.1 0.45% 0.41% 0% 4898 0.1078 19.36 22.01 0% 0 0% 0 0% 0 0% 0%
20220511 22.18 22.59 22 22 -2.22% -1.65% 0% 9019 0.2018 35.99 22.37 0% 0 0% 0 0% 0 0% 0%
20220510 21.65 22.6 21.2 22.5 4.41% 1.86% 0% 12010 0.2653 52.18 22.09 0% 0 0% 0 0% 0 0% 0%
20220509 21 21.61 21 21.55 1.41% 0.33% 0% 4609 0.099 20.34 21.48 0% 0 0% 0 0% 0 0% 0%
20220506 21.03 21.65 21.01 21.25 -1.16% -0.28% 0% 6003 0.1279 25.46 21.31 0% 0 0% 0 0% 0 0% 0%
20220505 21.2 21.7 20.72 21.5 0.89% 1.03% 0% 9068 0.193 35.81 21.28 0% 0 0% 0 0% 0 0% 0%
20220429 20.51 21.69 20.2 21.31 1.24% 1.67% 0% 16373 0.3432 63.17 20.96 0% 0 0% 0 0% 0 0% 0%
20220428 23.08 24 21.05 21.05 -9.31% -6.4% 0% 34817 0.7831 151.73 22.49 0% 0 0% 0 0% 0 0% 0%
20220427 21.78 23.21 21.25 23.21 6.32% 3.57% 0% 23271 0.5215 114.98 22.41 0% 0 0% 0 0% 0 0% 0%
20220426 20.6 21.96 20.52 21.83 5.36% 1.72% 0% 20942 0.4494 111.56 21.46 0% 0 0% 0 0% 0 0% 0%
20220425 22.11 22.11 20.6 20.72 -7.5% -2.86% 0% 10367 0.2211 59.03 21.33 0% 0 0% 0 0% 0 0% 0%
20220422 22.61 22.75 22.1 22.4 -1.15% 0% 0% 7885 0.1766 49.12 22.4 0% 0 0% 0 0% 0 0% 0%
20220421 23.48 23.53 22.66 22.66 -3.98% -1.95% 0% 9138 0.2112 59.29 23.11 0% 0 0% 0 0% 0 0% 0%
20220420 23.23 24.14 23.23 23.6 0.21% -0.63% 0% 10925 0.2595 73.65 23.75 0% 0 0% 0 0% 0 0% 0%
20220419 24.5 24.5 23.03 23.55 -6.36% -0.42% 0% 20569 0.4865 145.13 23.65 0% 0 0% 0 0% 0 0% 0%
20220418 24.81 25.15 24.5 25.15 1.21% 1.09% 0% 7501 0.1866 57.42 24.88 0% 0 0% 0 0% 0 0% 0%
20220415 24.74 25.03 24.57 24.85 0% 0.04% 0% 5769 0.1433 46.08 24.84 0% 0 0% 0 0% 0 0% 0%
20220414 24.71 25 24.65 24.85 0.85% -0.08% 0% 5377 0.1337 43.08 24.87 0% 0 0% 0 0% 0 0% 0%
20220413 24.6 24.88 24.33 24.64 -0.77% -0.12% 0% 4118 0.1016 32.72 24.67 0% 0 0% 0 0% 0 0% 0%
20220412 23.94 24.88 23.76 24.83 3.76% 1.26% 0% 6481 0.1589 46.97 24.52 0% 0 0% 0 0% 0 0% 0%
20220411 24.58 24.58 23.72 23.93 -2.64% -0.87% 0% 3016 0.0728 20.89 24.14 0% 0 0% 0 0% 0 0% 0%
20220408 24.75 24.85 24.26 24.58 -0.69% 0.33% 0% 4882 0.1196 33.14 24.5 0% 0 0% 0 0% 0 0% 0%
20220407 25.15 25.15 24.52 24.75 -1.24% -0.2% 0% 7441 0.1845 51.2 24.8 0% 0 0% 0 0% 0 0% 0%
20220401 24.55 24.7 24.36 24.55 -0.81% 0.16% 0% 3476 0.0852 23.58 24.51 0% 0 0% 0 0% 0 0% 0%
20220331 24.27 25 24.15 24.75 1.94% 0.28% 0% 7193 0.1775 47.36 24.68 0% 0 0% 0 0% 0 0% 0%
20220330 24.14 24.37 24 24.28 1.04% 0.37% 0% 2836 0.0686 17.84 24.19 0% 0 0% 0 0% 0 0% 0%
20220329 24.39 24.5 23.96 24.03 -1.48% -0.54% 0% 3270 0.079 19.43 24.16 0% 0 0% 0 0% 0 0% 0%
20220328 24.39 24.75 23.95 24.39 -0.97% 0.45% 0% 4226 0.1026 24.35 24.28 0% 0 0% 0 0% 0 0% 0%
20220325 24.2 25.11 24.2 24.63 1.07% -0.81% 0% 5984 0.1486 34.32 24.83 0% 0 0% 0 0% 0 0% 0%
20220324 24.59 24.73 24.36 24.37 -1.61% -0.69% 0% 3109 0.0763 17.5 24.54 0% 0 0% 0 0% 0 0% 0%
20220323 24.57 24.85 24.46 24.77 0.65% 0.45% 0% 3459 0.0853 18.74 24.66 0% 0 0% 0 0% 0 0% 0%
20220322 24.48 24.93 24.27 24.61 0.53% 0.37% 0% 3401 0.0834 17.89 24.52 0% 0 0% 0 0% 0 0% 0%
20220321 24.41 24.55 24.3 24.48 0.25% 0.12% 0% 3080 0.0753 15.18 24.45 0% 0 0% 0 0% 0 0% 0%
20220318 24.74 24.74 24.15 24.42 -0.33% 0% 0% 3043 0.0743 14.75 24.42 0% 0 0% 0 0% 0 0% 0%
20220317 24.45 24.68 24.26 24.5 -1.21% 0% 0% 4996 0.1224 23.72 24.5 0% 0 0% 0 0% 0 0% 0%
20220316 23.38 24.8 22.99 24.8 6.26% 5.04% 0% 5595 0.1321 26.27 23.61 0% 0 0% 0 0% 0 0% 0%
20220315 24.28 24.28 23.05 23.34 -3.87% -1.52% 0% 4393 0.1041 20.24 23.7 0% 0 0% 0 0% 0 0% 0%
20220311 24.32 24.84 23.91 24.84 1.14% 2.77% 0% 3595 0.0869 15.82 24.17 0% 0 0% 0 0% 0 0% 0%
20220310 24.46 24.85 24.4 24.56 1.49% -0.2% 0% 3653 0.0899 14.78 24.61 0% 0 0% 0 0% 0 0% 0%
20220309 24.8 25.02 23.65 24.2 -2.02% -0.45% 0% 6233 0.1515 21.26 24.31 0% 0 0% 0 0% 0 0% 0%
20220308 25.3 25.44 24.7 24.7 -2.95% -1.28% 0% 4792 0.1199 15.51 25.02 0% 0 0% 0 0% 0 0% 0%
20220307 25.4 25.66 25.22 25.45 -0.12% 0.12% 0% 4649 0.1182 14.67 25.42 0% 0 0% 0 0% 0 0% 0%
20220304 25.73 25.83 25.39 25.48 -1.39% -0.35% 0% 4470 0.1143 14.36 25.57 0% 0 0% 0 0% 0 0% 0%
20220303 25.8 25.96 25.71 25.84 0.19% -0.08% 0% 4370 0.113 14.1 25.86 0% 0 0% 0 0% 0 0% 0%
20220302 25.69 25.85 25.65 25.79 -0.08% 0.12% 0% 2337 0.0602 7.42 25.76 0% 0 0% 0 0% 0 0% 0%
20220301 25.77 25.85 25.65 25.81 0.12% 0.12% 0% 2750 0.0709 8.9 25.78 0% 0 0% 0 0% 0 0% 0%
20220228 25.76 25.8 25.15 25.78 0.94% 1.06% 0% 5716 0.1458 18.56 25.51 0% 0 0% 0 0% 0 0% 0%
20220225 25.44 25.76 25.44 25.54 0.75% -0.23% 0% 4555 0.1166 15.69 25.6 0% 0 0% 0 0% 0 0% 0%
20220224 25.8 26.14 25.05 25.35 -2.09% -0.94% 0% 8256 0.2113 30.97 25.59 0% 0 0% 0 0% 0 0% 0%
20220223 25.66 25.93 25.6 25.89 1.33% 0.19% 0% 5419 0.14 24.32 25.84 0% 0 0% 0 0% 0 0% 0%
20220222 25.7 25.9 25.37 25.55 -1.54% 0.04% 0% 4933 0.126 24.86 25.54 0% 0 0% 0 0% 0 0% 0%
20220221 25.7 25.97 25.65 25.95 0.82% 0.35% 0% 3584 0.0927 17.65 25.86 0% 0 0% 0 0% 0 0% 0%
20220218 25.41 25.84 25.36 25.74 0.31% 0.63% 0% 4645 0.1188 20.4 25.58 0% 0 0% 0 0% 0 0% 0%
20220217 25.78 25.9 25.61 25.66 -0.7% -0.35% 0% 4280 0.1102 16.46 25.75 0% 0 0% 0 0% 0 0% 0%
20220216 25.69 25.84 25.56 25.84 1.33% 0.58% 0% 4682 0.1203 17.41 25.69 0% 0 0% 0 0% 0 0% 0%
20220215 25.47 25.55 25.3 25.5 0.2% 0.31% 0% 2313 0.0588 8.2 25.42 0% 0 0% 0 0% 0 0% 0%
20220214 25.3 25.65 25.17 25.45 0.55% -0.04% 0% 2730 0.0695 9.21 25.46 0% 0 0% 0 0% 0 0% 0%
20220211 25.6 25.6 25.25 25.31 -1.44% -0.39% 0% 4282 0.1088 13.85 25.41 0% 0 0% 0 0% 0 0% 0%
20220210 25.76 25.84 25.51 25.68 -0.58% 0.04% 0% 4316 0.1108 12.73 25.67 0% 0 0% 0 0% 0 0% 0%
20220209 25.8 25.9 25.71 25.83 0.19% 0.04% 0% 4341 0.1121 11.6 25.82 0% 0 0% 0 0% 0 0% 0%
20211203 27.62 27.73 27.01 27.09 -1.74% -0.37% 0% 9000 0.2447 21.95 27.19 0% 0 0% 0 0% 0 0% 0%
20211202 28.49 28.49 27.56 27.57 -3.26% -0.9% 0% 12773 0.3553 30.6 27.82 0% 0 0% 0 0% 0 0% 0%
20211201 28.02 28.5 27.74 28.5 1.71% 1.03% 0% 9721 0.2742 22.65 28.21 0% 0 0% 0 0% 0 0% 0%
20211130 27.82 28.23 27.69 28.02 0.72% 0.18% 0% 9046 0.253 21.61 27.97 0% 0 0% 0 0% 0 0% 0%
20211129 27.96 28.18 27.58 27.82 -1.31% -0.11% 0% 6306 0.1756 14.99 27.85 0% 0 0% 0 0% 0 0% 0%
20211126 28.45 28.46 27.88 28.19 -1.36% 0.18% 0% 10414 0.2931 24.25 28.14 0% 0 0% 0 0% 0 0% 0%
20211125 28.45 29 28.32 28.58 0.35% -0.28% 0% 8661 0.2482 20.43 28.66 0% 0 0% 0 0% 0 0% 0%
20211124 28.98 29.13 28.44 28.48 -1.62% -0.66% 0% 12360 0.3543 28.88 28.67 0% 0 0% 0 0% 0 0% 0%
20211123 29.46 29.46 28.75 28.95 -3.18% -0.21% 0% 18906 0.5485 46.65 29.01 0% 0 0% 0 0% 0 0% 0%
20211122 29.01 31.12 28.75 29.9 2.64% -0.57% 0% 34603 1.0404 92.48 30.07 0% 0 0% 0 0% 0 0% 0%
20211119 27.37 29.62 27.37 29.13 5.74% 1.71% 0% 22538 0.6456 60.84 28.64 0% 0 0% 0 0% 0 0% 0%
20211118 28.5 29.98 27.55 27.55 -3.37% -3.43% 0% 16933 0.4831 44.09 28.53 0% 0 0% 0 0% 0 0% 0%
20211117 28.86 28.87 28.31 28.51 -1.83% -0.14% 0% 8974 0.2562 23.95 28.55 0% 0 0% 0 0% 0 0% 0%
20211116 28.7 29.26 28.5 29.04 0.76% 0.24% 0% 13318 0.3858 36.46 28.97 0% 0 0% 0 0% 0 0% 0%
20211115 28.31 28.88 28.24 28.82 1.51% 0.7% 0% 11124 0.3184 29.89 28.62 0% 0 0% 0 0% 0 0% 0%
20211112 28.39 28.56 27.92 28.39 0.46% 0.5% 0% 9586 0.2708 25.61 28.25 0% 0 0% 0 0% 0 0% 0%
20211111 28.8 28.87 28.11 28.26 -0.32% -0.25% 0% 10115 0.2866 27.64 28.33 0% 0 0% 0 0% 0 0% 0%
20211110 28.99 28.99 28.33 28.35 -1.53% -0.49% 0% 8722 0.2485 23.7 28.49 0% 0 0% 0 0% 0 0% 0%
20211109 28.5 28.9 28.21 28.79 -0.07% 0.73% 0% 15680 0.4481 41.38 28.58 0% 0 0% 0 0% 0 0% 0%
20211108 29.39 29.39 28.03 28.81 -2.27% 0.73% 0% 23236 0.6646 59.86 28.6 0% 0 0% 0 0% 0 0% 0%
20211105 28.35 29.64 27.91 29.48 3.99% 1.69% 0% 26413 0.7656 71.75 28.99 0% 0 0% 0 0% 0 0% 0%
20211104 27.07 28.37 26.88 28.35 4.73% 1.39% 0% 18134 0.507 50.37 27.96 0% 0 0% 0 0% 0 0% 0%
20211103 26.18 27.49 26.03 27.07 4.32% 0.33% 0% 14350 0.3871 37.68 26.98 0% 0 0% 0 0% 0 0% 0%
20211102 26.25 26.52 25.82 25.95 -1.14% -0.73% 0% 7000 0.183 17.18 26.14 0% 0 0% 0 0% 0 0% 0%
20211101 26.09 26.25 25.83 26.25 1.63% 0.88% 0% 6910 0.1798 16.41 26.02 0% 0 0% 0 0% 0 0% 0%
20211029 26.08 26.13 25.75 25.83 -1% -0.31% 0% 5816 0.1507 13.33 25.91 0% 0 0% 0 0% 0 0% 0%
20211028 25.8 26.13 25.15 26.09 1.12% 1.76% 0% 9697 0.2486 20.85 25.64 0% 0 0% 0 0% 0 0% 0%
20211027 26.21 26.51 25.68 25.8 -2.93% -0.54% 0% 10732 0.2784 22.15 25.94 0% 0 0% 0 0% 0 0% 0%
20211026 27.98 28.11 26.53 26.58 -6.41% -1.92% 0% 20266 0.5492 44 27.1 0% 0 0% 0 0% 0 0% 0%
20211025 28.49 28.62 28.09 28.4 0.18% 0.11% 0% 9718 0.2757 22.54 28.37 0% 0 0% 0 0% 0 0% 0%
20211022 28.79 29.46 28.22 28.35 -2.31% -0.94% 0% 15512 0.4439 35.07 28.62 0% 0 0% 0 0% 0 0% 0%
20211021 27.66 30.37 27.6 29.02 5.11% -0.41% 0% 28660 0.8351 67.84 29.14 0% 0 0% 0 0% 0 0% 0%
20211020 27.69 28.32 27.45 27.61 -0.22% -0.83% 0% 9976 0.2777 23.87 27.84 0% 0 0% 0 0% 0 0% 0%
20211019 27.56 27.96 27.44 27.67 -1.07% -0.14% 0% 12210 0.3383 30.25 27.71 0% 0 0% 0 0% 0 0% 0%
20211018 28.26 28.36 27.5 27.97 -2.03% -0.04% 0% 19188 0.5368 51.39 27.98 0% 0 0% 0 0% 0 0% 0%
20211015 28.3 28.92 27.61 28.55 1.53% 0.53% 0% 25335 0.7196 70.27 28.4 0% 0 0% 0 0% 0 0% 0%
20211014 27.52 28.28 27.42 28.12 2.14% 0.64% 0% 13492 0.3769 37.39 27.94 0% 0 0% 0 0% 0 0% 0%
20211013 26.8 27.6 26.77 27.53 2.72% 1.1% 0% 8675 0.2362 24.83 27.23 0% 0 0% 0 0% 0 0% 0%
20211012 26.68 26.86 26.46 26.8 0.56% 0.45% 0% 4161 0.111 11.36 26.68 0% 0 0% 0 0% 0 0% 0%
20211011 26.77 26.8 26.42 26.65 0.45% 0.19% 0% 2940 0.0782 7.81 26.6 0% 0 0% 0 0% 0 0% 0%
20211008 26.27 26.64 26.16 26.53 2% 0.11% 0% 3963 0.105 10.94 26.5 0% 0 0% 0 0% 0 0% 0%
20210930 25.69 26.15 25.52 26.01 1.72% 0.15% 0% 2873 0.0746 7.79 25.97 0% 0 0% 0 0% 0 0% 0%
20210929 26 26.25 25.57 25.57 -2.33% -1.01% 0% 3442 0.0889 8.74 25.83 0% 0 0% 0 0% 0 0% 0%
20210928 26.09 26.35 26.02 26.18 -0.08% 0.04% 0% 1716 0.0449 4.16 26.17 0% 0 0% 0 0% 0 0% 0%
20210927 26.6 26.83 25.9 26.2 -1.54% -0.08% 0% 4821 0.1264 11.02 26.22 0% 0 0% 0 0% 0 0% 0%
20210924 27.15 27.15 26.57 26.61 -2.03% -0.78% 0% 4265 0.1144 9.81 26.82 0% 0 0% 0 0% 0 0% 0%
20210923 26.86 27.19 26.81 27.16 1.12% 0.7% 0% 4664 0.1258 10.53 26.97 0% 0 0% 0 0% 0 0% 0%
20210922 26.95 27 26.71 26.86 -0.92% 0% 0% 2681 0.072 6.05 26.86 0% 0 0% 0 0% 0 0% 0%
20210917 27.25 27.35 26.82 27.11 0.11% 0.3% 0% 4661 0.126 10.72 27.03 0% 0 0% 0 0% 0 0% 0%
20210916 27.31 27.47 27.08 27.08 -0.81% -0.81% 0% 4616 0.126 11.27 27.3 0% 0 0% 0 0% 0 0% 0%
20210915 27.6 27.6 27.17 27.3 -1.12% 0% 0% 5836 0.1593 14.56 27.3 0% 0 0% 0 0% 0 0% 0%
20210914 27.54 28.17 27.41 27.61 0.25% -0.75% 0% 11003 0.3061 28.22 27.82 0% 0 0% 0 0% 0 0% 0%
20210913 27.52 27.61 27.25 27.54 -0.29% 0.4% 0% 4728 0.1297 13 27.43 0% 0 0% 0 0% 0 0% 0%
20210910 27.62 27.8 27.36 27.62 0.25% 0.25% 0% 6478 0.1785 19.58 27.55 0% 0 0% 0 0% 0 0% 0%
20210909 27.55 27.82 27.41 27.55 0% -0.33% 0% 5815 0.1607 19.04 27.64 0% 0 0% 0 0% 0 0% 0%
20210908 27.33 27.57 27.16 27.55 0.88% 0.44% 0% 5344 0.1466 18.74 27.43 0% 0 0% 0 0% 0 0% 0%
20210907 27.25 27.34 27.16 27.31 0.48% 0.18% 0% 4376 0.1193 17.08 27.26 0% 0 0% 0 0% 0 0% 0%
20210906 26.85 27.24 26.77 27.18 1.23% 0.67% 0% 5000 0.135 20.46 27 0% 0 0% 0 0% 0 0% 0%
20210729 26.36 27 26.36 26.54 0.57% -0.23% 0% 4707 0.1252 20.28 26.6 0% 0 0% 0 0% 0 0% 0%
20210728 27.23 27.23 24.56 26.39 -3.3% 1.07% 0% 4681 0.1222 19.54 26.11 0% 0 0% 0 0% 0 0% 0%
20210727 27.62 27.78 27.27 27.29 -1.19% -0.98% 0% 2925 0.0806 12.89 27.56 0% 0 0% 0 0% 0 0% 0%
20210726 27.8 27.93 27.38 27.62 -0.93% 0.07% 0% 3540 0.0977 15.07 27.6 0% 0 0% 0 0% 0 0% 0%
20210723 28.25 28.31 27.8 27.88 -1.69% -0.46% 0% 4249 0.119 17.49 28.01 0% 0 0% 0 0% 0 0% 0%
20210722 28.57 28.59 28.13 28.36 -0.21% 0.32% 0% 2989 0.0845 11.94 28.27 0% 0 0% 0 0% 0 0% 0%
20210721 28.52 28.74 28.38 28.42 -0.7% -0.46% 0% 3278 0.0936 12.34 28.55 0% 0 0% 0 0% 0 0% 0%
20210720 28.02 29 27.45 28.62 3.02% 1.53% 0% 5384 0.1518 19.58 28.19 0% 0 0% 0 0% 0 0% 0%
20210719 28.01 28.45 27.24 27.78 -2.08% 0.33% 0% 5110 0.1415 18.4 27.69 0% 0 0% 0 0% 0 0% 0%
20210716 28.64 28.66 28.32 28.37 -0.94% -0.14% 0% 4378 0.1244 15.92 28.41 0% 0 0% 0 0% 0 0% 0%
20210715 29.01 29.1 28.52 28.64 -1.41% -0.42% 0% 5129 0.1475 19.41 28.76 0% 0 0% 0 0% 0 0% 0%
20210714 29.26 29.47 29.04 29.05 -1.12% -0.24% 0% 3465 0.1009 13.48 29.12 0% 0 0% 0 0% 0 0% 0%
20210713 29.36 29.54 29.06 29.38 0.17% 0.31% 0% 3264 0.0956 12.2 29.29 0% 0 0% 0 0% 0 0% 0%
20210712 29.17 29.44 29.1 29.33 0.55% 0.17% 0% 4214 0.1234 15.31 29.28 0% 0 0% 0 0% 0 0% 0%
20210709 29 29.35 28.8 29.17 0.31% 0.28% 0% 3843 0.1118 12.97 29.09 0% 0 0% 0 0% 0 0% 0%
20210708 29.82 29.82 28.9 29.08 -2.48% -0.41% 0% 7845 0.2291 26.66 29.2 0% 0 0% 0 0% 0 0% 0%
20210707 29.64 29.93 29.64 29.82 0% 0.03% 0% 3576 0.1066 13.15 29.81 0% 0 0% 0 0% 0 0% 0%
20210706 29.51 29.98 29.5 29.82 0.81% 0.3% 0% 4141 0.1231 15.62 29.73 0% 0 0% 0 0% 0 0% 0%
20210705 29.43 29.99 29.41 29.58 0.51% -0.34% 0% 4046 0.1201 15.35 29.68 0% 0 0% 0 0% 0 0% 0%
20210702 29.85 29.99 29.38 29.43 -1.97% -0.57% 0% 4773 0.1413 17.71 29.6 0% 0 0% 0 0% 0 0% 0%
20210701 30.2 30.38 29.8 30.02 -0.92% -0.2% 0% 6413 0.1929 23.77 30.08 0% 0 0% 0 0% 0 0% 0%
20210630 30.41 31 30 30.3 -2.13% -0.46% 0% 13707 0.4172 51.55 30.44 0% 0 0% 0 0% 0 0% 0%
20210629 31.89 33.3 30.81 30.96 -1.09% -2.27% 0% 16722 0.5297 69.69 31.68 0% 0 0% 0 0% 0 0% 0%
20210628 30.37 31.44 30.2 31.3 2.79% 1.23% 0% 10056 0.3109 43.58 30.92 0% 0 0% 0 0% 0 0% 0%
20210625 30.29 30.45 29.88 30.45 0.53% 1.03% 0% 3732 0.1125 16.94 30.14 0% 0 0% 0 0% 0 0% 0%
20210624 30.61 30.61 30.17 30.29 -1.05% -0.1% 0% 4165 0.1263 19.56 30.32 0% 0 0% 0 0% 0 0% 0%
20210623 30.82 31.04 30.34 30.61 -0.68% 0.03% 0% 4915 0.1504 24.06 30.6 0% 0 0% 0 0% 0 0% 0%
20210622 30.2 30.98 30.2 30.82 1.75% 0.26% 0% 5186 0.1594 26.54 30.74 0% 0 0% 0 0% 0 0% 0%
20210621 30.05 30.5 29.8 30.29 0.77% 0.56% 0% 4688 0.1412 24.11 30.12 0% 0 0% 0 0% 0 0% 0%
20210618 29.92 30.13 29.38 30.06 0.97% 0.77% 0% 4992 0.1489 27.55 29.83 0% 0 0% 0 0% 0 0% 0%
20210617 30.69 30.76 29.58 29.77 -2.65% -0.73% 0% 9223 0.2766 50.02 29.99 0% 0 0% 0 0% 0 0% 0%
20210616 31.08 31.62 30.81 30.98 -0.96% -0.55% 0% 5297 0.165 30.53 31.15 0% 0 0% 0 0% 0 0% 0%
20210615 32.05 32.05 30.9 31.28 -1.82% 0.03% 0% 5017 0.1569 29.31 31.27 0% 0 0% 0 0% 0 0% 0%
20210611 31.91 32.7 31.65 31.86 -0.59% -0.81% 0% 8349 0.2682 51.54 32.12 0% 0 0% 0 0% 0 0% 0%
20210610 31.36 32.08 31.31 32.05 2.14% 0.63% 0% 8970 0.2857 62.06 31.85 0% 0 0% 0 0% 0 0% 0%
20210609 31.13 31.38 31.06 31.38 0.8% 0.58% 0% 4324 0.1349 30.52 31.2 0% 0 0% 0 0% 0 0% 0%
20210608 31.22 31.68 31.02 31.13 -1.11% -0.51% 0% 4363 0.1365 30.11 31.29 0% 0 0% 0 0% 0 0% 0%
20210607 31.82 31.86 31.18 31.48 -1.07% 0.32% 0% 6752 0.2119 46.61 31.38 0% 0 0% 0 0% 0 0% 0%
20210604 32.18 32.2 31.6 31.82 -1.09% 0.03% 0% 6359 0.2023 44.12 31.81 0% 0 0% 0 0% 0 0% 0%
20210603 31.3 32.46 31.3 32.17 1.97% 0.03% 0% 11480 0.3692 79.83 32.16 0% 0 0% 0 0% 0 0% 0%
20210602 31.1 31.86 30.93 31.55 1.19% 0.67% 0% 7955 0.2493 57.85 31.34 0% 0 0% 0 0% 0 0% 0%
20210601 31.5 31.92 30.95 31.18 -0.32% -0.22% 0% 8591 0.2685 64.58 31.25 0% 0 0% 0 0% 0 0% 0%
20210531 29.95 31.38 29.9 31.28 4.48% 1.39% 0% 12156 0.375 95.08 30.85 0% 0 0% 0 0% 0 0% 0%
20210528 29.9 30.23 29.76 29.94 0.07% -0.2% 0% 5494 0.1648 43.66 30 0% 0 0% 0 0% 0 0% 0%
20210527 29.95 29.95 29.7 29.92 0.34% 0.23% 0% 4784 0.1428 37.41 29.85 0% 0 0% 0 0% 0 0% 0%
20210526 29.5 29.87 29.4 29.82 1.08% 0.57% 0% 5299 0.1571 40.5 29.65 0% 0 0% 0 0% 0 0% 0%
20210525 29.25 29.58 29.25 29.5 0.85% 0.31% 0% 4386 0.129 33.37 29.41 0% 0 0% 0 0% 0 0% 0%
20210524 28.92 29.37 28.73 29.25 1.18% 0.48% 0% 4428 0.1289 31.84 29.11 0% 0 0% 0 0% 0 0% 0%
20210521 29.54 29.54 28.87 28.91 -2.13% -0.41% 0% 8067 0.2342 57.51 29.03 0% 0 0% 0 0% 0 0% 0%
20210520 29.97 30.06 29.32 29.54 -1.73% -0.14% 0% 7082 0.2095 48.06 29.58 0% 0 0% 0 0% 0 0% 0%
20210519 29.8 30.25 29.8 30.06 0.67% -0.1% 0% 5350 0.161 33.26 30.09 0% 0 0% 0 0% 0 0% 0%
20210518 30.15 30.15 29.63 29.86 -0.99% 0.13% 0% 6379 0.1902 36.91 29.82 0% 0 0% 0 0% 0 0% 0%
20210517 30.24 30.29 29.84 30.16 0.5% 0.07% 0% 7224 0.2177 38.49 30.14 0% 0 0% 0 0% 0 0% 0%
20210514 29.7 30.15 29.7 30.01 0.91% 0.13% 0% 5896 0.1767 28.21 29.97 0% 0 0% 0 0% 0 0% 0%
20210513 29.7 30.18 29.61 29.74 -0.7% -0.37% 0% 5954 0.1777 23.28 29.85 0% 0 0% 0 0% 0 0% 0%
20210512 29.95 30.3 29.66 29.95 -0.76% 0% 0% 7229 0.2165 26.91 29.95 0% 0 0% 0 0% 0 0% 0%
20210511 29.8 30.38 29.57 30.18 0.94% 0.87% 0% 7033 0.2104 24.4 29.92 0% 0 0% 0 0% 0 0% 0%
20210510 29.8 30.27 29.41 29.9 0.34% 0.1% 0% 8058 0.2407 25.07 29.87 0% 0 0% 0 0% 0 0% 0%
20210507 30.8 30.99 29.66 29.8 -3.25% -1.55% 0% 13066 0.3955 37.76 30.27 0% 0 0% 0 0% 0 0% 0%
20210506 32.52 32.52 30.54 30.8 -5.32% -1.03% 0% 18764 0.5839 56 31.12 0% 0 0% 0 0% 0 0% 0%
20210430 33 33.48 32.21 32.53 -1.87% -0.55% 0% 12799 0.4186 40.45 32.71 0% 0 0% 0 0% 0 0% 0%
20210429 33.65 33.65 32.58 33.15 -1.63% 0.61% 0% 17951 0.5915 56.3 32.95 0% 0 0% 0 0% 0 0% 0%
20210428 34 34 33 33.7 -1.52% 0.96% 0% 24006 0.8014 76.5 33.38 0% 0 0% 0 0% 0 0% 0%
20210427 32.2 35.35 32 34.22 5.68% 0.85% 0% 42243 1.4335 140.93 33.93 0% 0 0% 0 0% 0 0% 0%
20210426 32.1 33.25 31.79 32.38 0.03% -0.4% 0% 15424 0.5015 54.48 32.51 0% 0 0% 0 0% 0 0% 0%
20210423 33.5 33.62 32.29 32.37 -3.17% -0.92% 0% 23054 0.7532 81.91 32.67 0% 0 0% 0 0% 0 0% 0%
20210422 32.28 33.65 32.05 33.43 3.98% 1.33% 0% 37497 1.2371 133.05 32.99 0% 0 0% 0 0% 0 0% 0%
20210421 31.01 34 30.9 32.15 2.88% -0.56% 0% 31118 1.0062 116.59 32.33 0% 0 0% 0 0% 0 0% 0%
20210416 31 31.73 30.6 31.52 1.12% 1.12% 0% 14361 0.4477 54.58 31.17 0% 0 0% 0 0% 0 0% 0%
20210415 31.04 31.88 30.82 31.17 0.45% -0.48% 0% 16043 0.5025 60 31.32 0% 0 0% 0 0% 0 0% 0%
20210414 30.61 31.8 30.49 31.03 1.37% -0.64% 0% 16654 0.5201 60.1 31.23 0% 0 0% 0 0% 0 0% 0%
20210413 31.92 32.16 30.32 30.61 -3.92% -1.58% 0% 17643 0.5487 63.28 31.1 0% 0 0% 0 0% 0 0% 0%
20210412 32.2 32.4 31.45 31.86 -0.69% -0.34% 0% 16540 0.5288 59.71 31.97 0% 0 0% 0 0% 0 0% 0%
20210409 31.31 32.45 31.14 32.08 2.23% 0.28% 0% 19980 0.6391 54.97 31.99 0% 0 0% 0 0% 0 0% 0%
20210408 32.28 32.76 31.32 31.38 -3.15% -1.75% 0% 20732 0.6621 57.34 31.94 0% 0 0% 0 0% 0 0% 0%
20210407 31 32.67 31 32.4 3.58% 1.35% 0% 25459 0.8139 66.8 31.97 0% 0 0% 0 0% 0 0% 0%
20210406 30.97 31.64 30.82 31.28 0.87% 0.03% 0% 15297 0.4784 36.13 31.27 0% 0 0% 0 0% 0 0% 0%
20210402 30.11 31.29 30.11 31.01 1.44% 1.04% 0% 17508 0.5374 35.45 30.69 0% 0 0% 0 0% 0 0% 0%
20210401 30.51 30.77 30.06 30.57 -0.49% 0.86% 0% 13664 0.4142 24.11 30.31 0% 0 0% 0 0% 0 0% 0%
20210330 29.36 30.7 28.83 30.31 3.27% 1.37% 0% 20804 0.622 30.79 29.9 0% 0 0% 0 0% 0 0% 0%
20210329 29.5 30.29 29.3 29.35 -1.28% -1.05% 0% 11230 0.3331 13.87 29.66 0% 0 0% 0 0% 0 0% 0%
20210326 28.96 31 28.83 29.73 3.12% -0.3% 0% 16704 0.4981 16.16 29.82 0% 0 0% 0 0% 0 0% 0%
20201215 39.62 41.62 38 41.62 9.99% 2.56% 0% 67859 2.7536 64.5 40.58 0% 0 0% 0 0% 0 0% 0%
20201214 37.84 37.84 37.84 37.84 10% -0.03% 0% 2581 0.0977 1.8 37.85 0% 0 0% 0 0% 0 0% 0%
20201211 28.67 34.4 28.67 34.4 43.99% 0.12% 0% 2715 0.0933 0.74 34.36 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