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. 300871
    4. 返回上一页 刷新
股票代码（例：sz300871）       534条   (进入股票专站) 股票成本分析
相关股票: 宁德时代  迈瑞医疗  东方财富  金龙鱼  汇川技术  爱尔眼科  阳光电源  温氏股份  智飞生物  亿纬锂能  中际旭创  爱美客  同花顺  晶盛机电  卓胜微  蓝思科技  三环集团  华利集团  华大九天  泰格医药  康龙化成  芒果超媒  新产业  昆仑万维  亿联网络  先导智能  润泽科技  贝泰妮  深信服  沃森生物  江波龙  圣邦股份  华厦眼科  天孚通信  安克创新  北京君正  中科创达  迈为股份  中伟股份  景嘉微  新宙邦  汤臣倍健  康泰生物  
相关股吧: 300750股吧 300760股吧 300059股吧 300999股吧 300124股吧 300015股吧 300274股吧 300498股吧 300122股吧 300014股吧 300308股吧 300896股吧 300033股吧 300316股吧 300782股吧 300433股吧 300408股吧 300979股吧 301269股吧 300347股吧 300759股吧 300413股吧 300832股吧 300418股吧 300628股吧 300450股吧 300442股吧 300957股吧 300454股吧 300142股吧 301308股吧 300661股吧 301267股吧 300394股吧 300866股吧 300223股吧 300496股吧 300751股吧 300919股吧 300474股吧 300037股吧 300146股吧 300601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 15.57 15.57 15.37 15.4 -0.71% -0.19% 0% 17145 0.2645 82.55 15.43 0% 0 0% 0 0% 0 0% 0%
20230927 15.3 15.65 15.17 15.51 1.37% 0.39% 0% 22534 0.3481 109.31 15.45 0% 0 0% 0 0% 0 0% 0%
20230926 15.64 15.75 15.29 15.3 -2.8% -0.78% 0% 21796 0.3361 105.51 15.42 0% 0 0% 0 0% 0 0% 0%
20230925 15.7 15.83 15.45 15.74 0.13% 0.13% 0% 16886 0.2655 82.91 15.72 0% 0 0% 0 0% 0 0% 0%
20230922 15.45 15.73 15.27 15.72 1.68% 1.22% 0% 13775 0.2139 65.12 15.53 0% 0 0% 0 0% 0 0% 0%
20230921 15.75 15.8 15.43 15.46 -1.53% -0.51% 0% 13303 0.2067 64 15.54 0% 0 0% 0 0% 0 0% 0%
20230920 15.6 15.9 15.6 15.7 0.13% -0.44% 0% 12429 0.196 59.34 15.77 0% 0 0% 0 0% 0 0% 0%
20230919 16.05 16.09 15.62 15.68 -2.49% -0.7% 0% 14914 0.2355 68.78 15.79 0% 0 0% 0 0% 0 0% 0%
20230918 15.6 16.09 15.52 16.08 2.81% 1.07% 0% 20528 0.3265 93.84 15.91 0% 0 0% 0 0% 0 0% 0%
20230915 15.51 15.79 15.37 15.64 1.03% 0.19% 0% 14481 0.2261 65.65 15.61 0% 0 0% 0 0% 0 0% 0%
20230914 15.8 15.81 15.43 15.48 -1.78% -0.58% 0% 15334 0.2387 69.15 15.57 0% 0 0% 0 0% 0 0% 0%
20230913 16.15 16.18 15.66 15.76 -2.41% -0.57% 0% 17873 0.2833 79.88 15.85 0% 0 0% 0 0% 0 0% 0%
20230912 15.98 16.25 15.88 16.15 1.38% 0.19% 0% 17764 0.2863 77.38 16.12 0% 0 0% 0 0% 0 0% 0%
20230911 15.66 16.1 15.58 15.93 1.72% 0% 0% 21192 0.3375 84.16 15.93 0% 0 0% 0 0% 0 0% 0%
20230908 15.61 15.75 15.5 15.66 0.71% 0.06% 0% 12286 0.1923 46.87 15.65 0% 0 0% 0 0% 0 0% 0%
20230907 15.8 15.87 15.55 15.55 -1.64% -0.89% 0% 13228 0.2075 46.9 15.69 0% 0 0% 0 0% 0 0% 0%
20230906 15.91 15.91 15.7 15.81 -0.38% 0.19% 0% 15384 0.2427 53.25 15.78 0% 0 0% 0 0% 0 0% 0%
20230905 16.02 16.02 15.77 15.87 -0.87% 0.13% 0% 17133 0.2716 61.61 15.85 0% 0 0% 0 0% 0 0% 0%
20230904 15.98 16.13 15.9 16.01 0.19% 0.06% 0% 18640 0.2982 66.95 16 0% 0 0% 0 0% 0 0% 0%
20230901 16.16 16.16 15.92 15.98 -0.5% -0.37% 0% 15552 0.2494 55.99 16.04 0% 0 0% 0 0% 0 0% 0%
20230831 16 16.1 15.7 16.06 0.25% 0.82% 0% 20316 0.3237 72.41 15.93 0% 0 0% 0 0% 0 0% 0%
20230830 16.11 16.38 16.01 16.02 -0.99% -0.93% 0% 28509 0.4611 104.12 16.17 0% 0 0% 0 0% 0 0% 0%
20230829 15.63 16.2 15.55 16.18 1.06% 1.25% 0% 35687 0.5703 139.79 15.98 0% 0 0% 0 0% 0 0% 0%
20230828 16.6 16.67 15.87 16.01 1.52% -1.11% 0% 23336 0.3778 104.28 16.19 0% 0 0% 0 0% 0 0% 0%
20230825 15.74 16.54 15.71 15.77 -0.19% -1.62% 0% 27098 0.4343 125.37 16.03 0% 0 0% 0 0% 0 0% 0%
20230824 15.63 15.89 15.26 15.8 2.27% 1.22% 0% 16718 0.261 82.34 15.61 0% 0 0% 0 0% 0 0% 0%
20230823 15.66 15.74 15.41 15.45 -0.96% -0.83% 0% 12548 0.1955 65.97 15.58 0% 0 0% 0 0% 0 0% 0%
20230822 15.85 15.93 15.33 15.6 -1.2% 0.32% 0% 20923 0.3253 107.4 15.55 0% 0 0% 0 0% 0 0% 0%
20230821 15.9 16.15 15.79 15.79 -0.75% -0.82% 0% 20360 0.3242 112.23 15.92 0% 0 0% 0 0% 0 0% 0%
20230818 16.11 16.38 15.91 15.91 -1.91% -1.24% 0% 16769 0.2702 94.86 16.11 0% 0 0% 0 0% 0 0% 0%
20230817 16.06 16.28 15.81 16.22 1.06% 1.06% 0% 18087 0.2903 100.8 16.05 0% 0 0% 0 0% 0 0% 0%
20230816 16.2 16.4 16.04 16.05 -1.23% -0.93% 0% 14621 0.2369 85.22 16.2 0% 0 0% 0 0% 0 0% 0%
20230815 16.41 16.41 16.09 16.25 -0.25% 0.18% 0% 11347 0.1841 63.94 16.22 0% 0 0% 0 0% 0 0% 0%
20230814 16.3 16.35 15.99 16.29 -0.37% 0.74% 0% 14488 0.2343 75.91 16.17 0% 0 0% 0 0% 0 0% 0%
20230811 16.55 16.74 16.34 16.35 -1.45% -1.15% 0% 13474 0.2228 69.42 16.54 0% 0 0% 0 0% 0 0% 0%
20230810 16.48 16.66 16.19 16.59 0.61% 0.42% 0% 11676 0.1929 63.45 16.52 0% 0 0% 0 0% 0 0% 0%
20230809 16.65 16.71 16.43 16.49 -0.66% -0.3% 0% 14490 0.2397 77.26 16.54 0% 0 0% 0 0% 0 0% 0%
20230808 16.56 16.77 16.46 16.6 -0.6% -0.06% 0% 10941 0.1817 54.91 16.61 0% 0 0% 0 0% 0 0% 0%
20230807 16.73 16.85 16.57 16.7 -0.12% 0.06% 0% 15126 0.2525 72.58 16.69 0% 0 0% 0 0% 0 0% 0%
20230804 16.97 17.06 16.71 16.72 -1.12% -0.71% 0% 15656 0.2636 75.62 16.84 0% 0 0% 0 0% 0 0% 0%
20230803 16.71 16.95 16.71 16.91 0.42% 0.36% 0% 11159 0.188 54.29 16.85 0% 0 0% 0 0% 0 0% 0%
20230802 17.07 17.25 16.69 16.84 -1.29% -0.24% 0% 19916 0.3361 95.32 16.88 0% 0 0% 0 0% 0 0% 0%
20230801 17.27 17.44 17.03 17.06 -1.22% -0.93% 0% 22320 0.3843 111.62 17.22 0% 0 0% 0 0% 0 0% 0%
20230731 17.22 17.4 17.1 17.27 0.88% 0.29% 0% 20625 0.3552 103.69 17.22 0% 0 0% 0 0% 0 0% 0%
20230728 17.08 17.16 16.9 17.12 0.77% 0.41% 0% 11182 0.1906 58.28 17.05 0% 0 0% 0 0% 0 0% 0%
20230727 17.21 17.31 16.99 16.99 -1.74% -0.82% 0% 14644 0.2508 74.99 17.13 0% 0 0% 0 0% 0 0% 0%
20230726 17.17 17.37 17.08 17.29 0.7% 0.17% 0% 15004 0.2589 77.28 17.26 0% 0 0% 0 0% 0 0% 0%
20230725 17.32 17.44 17.11 17.17 -0.98% -0.35% 0% 19330 0.333 98.73 17.23 0% 0 0% 0 0% 0 0% 0%
20230724 17.31 17.58 17.3 17.34 0.23% -0.23% 0% 15422 0.268 79.85 17.38 0% 0 0% 0 0% 0 0% 0%
20230721 17.29 17.52 17.19 17.3 0.58% -0.35% 0% 13603 0.2362 66.39 17.36 0% 0 0% 0 0% 0 0% 0%
20230720 17.57 17.57 17.17 17.2 -1.43% -0.69% 0% 13790 0.2389 62.58 17.32 0% 0 0% 0 0% 0 0% 0%
20230719 17.38 17.58 17.29 17.45 0.29% 0.23% 0% 14265 0.2484 64.52 17.41 0% 0 0% 0 0% 0 0% 0%
20230718 17.2 17.54 17.2 17.4 1.4% -0.06% 0% 20223 0.3521 92.16 17.41 0% 0 0% 0 0% 0 0% 0%
20230717 17.17 17.33 17 17.16 -0.41% -0.12% 0% 11484 0.1973 52.9 17.18 0% 0 0% 0 0% 0 0% 0%
20230714 17.23 17.37 17.2 17.23 0.06% -0.23% 0% 14209 0.2454 63.46 17.27 0% 0 0% 0 0% 0 0% 0%
20230713 17.16 17.38 17.04 17.22 0.76% -0.23% 0% 16004 0.2763 69.19 17.26 0% 0 0% 0 0% 0 0% 0%
20230712 17.21 17.38 17.07 17.09 -0.64% -0.7% 0% 16836 0.2898 81.54 17.21 0% 0 0% 0 0% 0 0% 0%
20230711 17.18 17.37 17.12 17.2 0.12% -0.06% 0% 18777 0.3232 76.55 17.21 0% 0 0% 0 0% 0 0% 0%
20230710 17.26 17.43 17.03 17.18 0.12% -0.58% 0% 22642 0.3913 111.27 17.28 0% 0 0% 0 0% 0 0% 0%
20230707 16.63 17.35 16.55 17.16 2.63% 0.65% 0% 26587 0.4534 133.54 17.05 0% 0 0% 0 0% 0 0% 0%
20230706 16.54 16.85 16.41 16.72 1.21% 0.36% 0% 14235 0.2372 59.83 16.66 0% 0 0% 0 0% 0 0% 0%
20230705 16.76 16.8 16.49 16.52 -1.43% -0.48% 0% 12310 0.2043 62.66 16.6 0% 0 0% 0 0% 0 0% 0%
20230704 16.7 16.85 16.5 16.76 1.45% 0.3% 0% 15388 0.2571 52.42 16.71 0% 0 0% 0 0% 0 0% 0%
20230703 16.52 16.78 16.43 16.52 0.24% -0.18% 0% 17813 0.2948 57.69 16.55 0% 0 0% 0 0% 0 0% 0%
20230630 16.65 16.69 16.43 16.48 -0.24% -0.54% 0% 19939 0.3303 66.18 16.57 0% 0 0% 0 0% 0 0% 0%
20230629 16 16.63 15.99 16.52 2.74% 0.55% 0% 25893 0.4255 87.56 16.43 0% 0 0% 0 0% 0 0% 0%
20230628 16.2 16.22 15.87 16.08 -1.05% 0.44% 0% 16117 0.2581 55.41 16.01 0% 0 0% 0 0% 0 0% 0%
20230627 16.13 16.41 15.9 16.25 0.43% 0.06% 0% 16204 0.2632 57.39 16.24 0% 0 0% 0 0% 0 0% 0%
20230626 16.33 16.51 16.01 16.18 -1.16% -0.06% 0% 15048 0.2437 52.51 16.19 0% 0 0% 0 0% 0 0% 0%
20230621 16.5 16.68 16.36 16.37 -0.85% -0.73% 0% 11596 0.1912 41.38 16.49 0% 0 0% 0 0% 0 0% 0%
20230620 17.05 17.15 16.76 16.81 -1.23% -0.36% 0% 18834 0.3177 68.14 16.87 0% 0 0% 0 0% 0 0% 0%
20230619 16.9 17.59 16.77 17.02 1.55% -0.82% 0% 28947 0.4968 111.99 17.16 0% 0 0% 0 0% 0 0% 0%
20230616 16.78 16.93 16.64 16.76 0.3% -0.18% 0% 11307 0.1898 48.5 16.79 0% 0 0% 0 0% 0 0% 0%
20230615 16.69 16.76 16.48 16.71 0.12% 0.66% 0% 7800 0.1295 34.47 16.6 0% 0 0% 0 0% 0 0% 0%
20230614 16.83 16.83 16.63 16.69 -0.83% 0% 0% 8498 0.1418 35.24 16.69 0% 0 0% 0 0% 0 0% 0%
20230613 16.78 16.91 16.73 16.83 0.3% 0% 0% 8343 0.1404 34.41 16.83 0% 0 0% 0 0% 0 0% 0%
20230612 16.65 16.84 16.4 16.78 0.9% 0.84% 0% 11596 0.1929 46.27 16.64 0% 0 0% 0 0% 0 0% 0%
20230609 16.72 16.75 16.47 16.63 -0.18% 0.18% 0% 14256 0.2367 56.08 16.6 0% 0 0% 0 0% 0 0% 0%
20230608 16.51 17.04 16.51 16.66 0.54% -0.83% 0% 12257 0.2059 50.85 16.8 0% 0 0% 0 0% 0 0% 0%
20230607 16.65 16.78 16.51 16.57 -0.9% -0.18% 0% 8888 0.1475 36 16.6 0% 0 0% 0 0% 0 0% 0%
20230606 17.13 17.13 16.66 16.72 -2.56% -0.71% 0% 13745 0.2315 59.24 16.84 0% 0 0% 0 0% 0 0% 0%
20230605 17.32 17.49 17 17.16 -0.87% 0% 0% 16786 0.2881 75.55 17.16 0% 0 0% 0 0% 0 0% 0%
20230602 17.42 17.53 17.28 17.31 -0.63% -0.35% 0% 13301 0.2311 61.22 17.37 0% 0 0% 0 0% 0 0% 0%
20230601 16.79 17.53 16.71 17.42 3.81% 0.75% 0% 24994 0.4322 140.79 17.29 0% 0 0% 0 0% 0 0% 0%
20230531 16.99 17.12 16.76 16.78 -1.24% -0.77% 0% 13434 0.2272 80.11 16.91 0% 0 0% 0 0% 0 0% 0%
20230530 17.17 17.38 16.8 16.99 -1.28% -0.29% 0% 15883 0.2707 75.92 17.04 0% 0 0% 0 0% 0 0% 0%
20230529 17.45 17.65 17.1 17.21 -0.81% -0.64% 0% 12495 0.2164 61.14 17.32 0% 0 0% 0 0% 0 0% 0%
20230526 17.38 17.57 17.23 17.35 -0.29% 0.12% 0% 10015 0.1736 46.86 17.33 0% 0 0% 0 0% 0 0% 0%
20230525 17.81 17.81 17.2 17.4 -1.92% 0.12% 0% 17939 0.3118 80.53 17.38 0% 0 0% 0 0% 0 0% 0%
20230524 17.85 17.85 17.63 17.74 -0.62% 0.06% 0% 10577 0.1875 49.15 17.73 0% 0 0% 0 0% 0 0% 0%
20230523 17.96 18.21 17.81 17.85 -0.61% -1% 0% 12419 0.2239 54.81 18.03 0% 0 0% 0 0% 0 0% 0%
20230522 17.69 17.99 17.6 17.96 1.53% 0.62% 0% 13533 0.2416 55.71 17.85 0% 0 0% 0 0% 0 0% 0%
20230519 17.7 17.85 17.55 17.69 -0.06% -0.06% 0% 11731 0.2076 44.94 17.7 0% 0 0% 0 0% 0 0% 0%
20230518 17.85 18.04 17.66 17.7 -0.84% -0.56% 0% 10537 0.1876 38.37 17.8 0% 0 0% 0 0% 0 0% 0%
20230517 17.8 17.9 17.67 17.85 -0.11% 0.39% 0% 11241 0.1999 35.65 17.78 0% 0 0% 0 0% 0 0% 0%
20230516 17.77 18.04 17.65 17.87 0.73% 0.11% 0% 11594 0.207 33.61 17.85 0% 0 0% 0 0% 0 0% 0%
20230515 17.84 17.97 17.23 17.74 -0.39% 1.43% 0% 18551 0.3245 50.84 17.49 0% 0 0% 0 0% 0 0% 0%
20230510 17.54 17.73 17.29 17.54 0.92% -0.11% 0% 11872 0.2085 48.11 17.56 0% 0 0% 0 0% 0 0% 0%
20230509 17.69 17.77 17.3 17.38 -2.14% -0.46% 0% 17359 0.3031 45.01 17.46 0% 0 0% 0 0% 0 0% 0%
20230508 17.9 18.09 17.7 17.76 -0.78% -0.5% 0% 17344 0.3096 43.5 17.85 0% 0 0% 0 0% 0 0% 0%
20230505 18.21 18.5 17.65 17.9 -2.77% -0.11% 0% 22173 0.3974 54.45 17.92 0% 0 0% 0 0% 0 0% 0%
20230504 17.9 18.44 17.85 18.41 2.62% 1.43% 0% 23268 0.4224 59.28 18.15 0% 0 0% 0 0% 0 0% 0%
20230428 17.81 18.06 17.54 17.94 -0.22% 0.67% 0% 23070 0.4112 59.2 17.82 0% 0 0% 0 0% 0 0% 0%
20230427 18.1 18.46 17.89 17.98 0.5% -0.94% 0% 34628 0.6284 91.83 18.15 0% 0 0% 0 0% 0 0% 0%
20230426 17.29 18.01 17.29 17.89 3.47% 0.73% 0% 23298 0.4137 63.98 17.76 0% 0 0% 0 0% 0 0% 0%
20230425 17.69 17.89 17 17.29 -2.15% -0.17% 0% 16296 0.2823 44.96 17.32 0% 0 0% 0 0% 0 0% 0%
20230424 17.91 17.91 17.4 17.67 -1.01% 0.51% 0% 15960 0.2805 45.27 17.58 0% 0 0% 0 0% 0 0% 0%
20230421 17.91 18.36 17.8 17.85 -0.34% -1.11% 0% 15903 0.287 43.76 18.05 0% 0 0% 0 0% 0 0% 0%
20230420 18.25 18.46 17.85 17.91 -2.13% -0.39% 0% 13991 0.2516 38.11 17.98 0% 0 0% 0 0% 0 0% 0%
20230419 18.47 18.52 18.23 18.3 -1.45% -0.22% 0% 13189 0.2419 36.29 18.34 0% 0 0% 0 0% 0 0% 0%
20230418 18.77 18.82 18.46 18.57 -0.91% -0.11% 0% 8853 0.1646 24.4 18.59 0% 0 0% 0 0% 0 0% 0%
20230417 18.61 18.75 18.48 18.74 0.43% 0.75% 0% 12637 0.235 34.09 18.6 0% 0 0% 0 0% 0 0% 0%
20230414 18.99 19.07 18.58 18.66 -0.69% -0.37% 0% 14568 0.2729 38.48 18.73 0% 0 0% 0 0% 0 0% 0%
20230413 19.06 19.06 18.72 18.79 -1.31% -0.16% 0% 15613 0.2938 42.12 18.82 0% 0 0% 0 0% 0 0% 0%
20230412 19.06 19.31 18.86 19.04 -0.1% 0.11% 0% 10538 0.2004 29.74 19.02 0% 0 0% 0 0% 0 0% 0%
20230411 19.13 19.28 19 19.06 -0.57% -0.21% 0% 11715 0.2237 33.25 19.1 0% 0 0% 0 0% 0 0% 0%
20230410 19.5 19.53 19.08 19.17 -2.49% -0.42% 0% 22233 0.4279 61.03 19.25 0% 0 0% 0 0% 0 0% 0%
20230407 19.58 19.75 19.4 19.66 0.36% 0.46% 0% 12217 0.2391 34.08 19.57 0% 0 0% 0 0% 0 0% 0%
20230406 19.93 20.04 19.48 19.59 -1.51% -0.46% 0% 21714 0.4273 60.87 19.68 0% 0 0% 0 0% 0 0% 0%
20230404 19.61 20.15 19.4 19.89 2.21% 0.61% 0% 29495 0.5832 86.16 19.77 0% 0 0% 0 0% 0 0% 0%
20230403 19.41 19.64 19.3 19.46 0.26% -0.26% 0% 14958 0.2918 46.16 19.51 0% 0 0% 0 0% 0 0% 0%
20230331 19.3 19.92 19.2 19.41 1.09% -0.92% 0% 24820 0.4861 77.88 19.59 0% 0 0% 0 0% 0 0% 0%
20230330 18.9 19.25 18.81 19.2 1.69% 0.31% 0% 15314 0.2931 48.98 19.14 0% 0 0% 0 0% 0 0% 0%
20230329 19.12 19.24 18.83 18.88 -1.56% -0.42% 0% 14623 0.2773 48.23 18.96 0% 0 0% 0 0% 0 0% 0%
20230328 18.99 19.34 18.95 19.18 1.05% -0.1% 0% 18023 0.3461 61.13 19.2 0% 0 0% 0 0% 0 0% 0%
20230327 18.9 19.14 18.75 18.98 0.42% 0.11% 0% 12696 0.2407 44.2 18.96 0% 0 0% 0 0% 0 0% 0%
20230324 18.98 19.25 18.7 18.9 -0.47% -0.32% 0% 19482 0.3693 73.46 18.96 0% 0 0% 0 0% 0 0% 0%
20230323 19.36 19.36 18.7 18.99 -2.11% 0.32% 0% 24684 0.4673 121.87 18.93 0% 0 0% 0 0% 0 0% 0%
20230322 19.59 19.94 19.27 19.4 -0.82% -0.67% 0% 20042 0.3915 102.27 19.53 0% 0 0% 0 0% 0 0% 0%
20230321 19.36 19.66 19.29 19.56 1.66% 0.31% 0% 13293 0.2592 75.04 19.5 0% 0 0% 0 0% 0 0% 0%
20230320 19.78 19.79 19.1 19.24 -2.43% -0.31% 0% 19520 0.3767 107.41 19.3 0% 0 0% 0 0% 0 0% 0%
20230317 20.18 20.2 19.63 19.72 -1.94% -0.65% 0% 18697 0.3712 108.87 19.85 0% 0 0% 0 0% 0 0% 0%
20230316 20.3 20.5 20.11 20.11 -1.32% -0.94% 0% 9545 0.1938 55.83 20.3 0% 0 0% 0 0% 0 0% 0%
20230315 20.48 20.78 20.29 20.38 -0.78% -0.54% 0% 15527 0.3182 86.95 20.49 0% 0 0% 0 0% 0 0% 0%
20230314 20.49 20.93 20.21 20.54 0.79% 0.1% 0% 18530 0.3803 102.94 20.52 0% 0 0% 0 0% 0 0% 0%
20230313 20.47 20.47 20.13 20.38 -0.44% 0.54% 0% 12522 0.2538 68.82 20.27 0% 0 0% 0 0% 0 0% 0%
20230310 20.53 20.62 20.28 20.47 -0.29% 0.05% 0% 7988 0.1634 44.35 20.46 0% 0 0% 0 0% 0 0% 0%
20230309 20.57 20.95 20.44 20.53 0.44% -0.44% 0% 15815 0.3261 83.64 20.62 0% 0 0% 0 0% 0 0% 0%
20230308 20.39 20.58 20.24 20.44 -0.29% 0.25% 0% 8564 0.1746 42.68 20.39 0% 0 0% 0 0% 0 0% 0%
20230307 21 21 20.45 20.5 -1.68% -0.73% 0% 13839 0.2858 67.55 20.65 0% 0 0% 0 0% 0 0% 0%
20230306 21.05 21.17 20.73 20.85 -0.33% -0.29% 0% 14387 0.3009 70.12 20.91 0% 0 0% 0 0% 0 0% 0%
20230303 21.42 21.67 20.86 20.92 -2.56% -1.04% 0% 19455 0.4113 92.42 21.14 0% 0 0% 0 0% 0 0% 0%
20230302 21.67 21.97 21.41 21.47 -1.69% -0.65% 0% 16055 0.3469 78.68 21.61 0% 0 0% 0 0% 0 0% 0%
20230301 21.79 22.08 21.66 21.84 -0.27% 0.05% 0% 15582 0.3402 71.13 21.83 0% 0 0% 0 0% 0 0% 0%
20230228 21.73 22.1 21.7 21.9 0.83% 0% 0% 16289 0.3567 71.23 21.9 0% 0 0% 0 0% 0 0% 0%
20230227 21.9 22.19 21.56 21.72 -1.14% -0.28% 0% 15773 0.3435 63.08 21.78 0% 0 0% 0 0% 0 0% 0%
20230224 22.39 22.48 21.85 21.97 -1.88% -0.45% 0% 16954 0.3741 67.91 22.07 0% 0 0% 0 0% 0 0% 0%
20230223 22.17 22.64 22.01 22.39 1.27% -0.13% 0% 23184 0.5199 95.73 22.42 0% 0 0% 0 0% 0 0% 0%
20230222 22.12 22.22 21.81 22.11 -0.27% 0.32% 0% 13568 0.2991 56.12 22.04 0% 0 0% 0 0% 0 0% 0%
20230221 22.23 22.28 21.73 22.17 0.36% 0.73% 0% 16847 0.3708 67.83 22.01 0% 0 0% 0 0% 0 0% 0%
20230220 22.5 22.5 21.7 22.09 -0.14% 0.64% 0% 19463 0.4272 76.02 21.95 0% 0 0% 0 0% 0 0% 0%
20230217 22.6 22.6 22 22.12 -0.72% -0.36% 0% 13196 0.293 50.67 22.2 0% 0 0% 0 0% 0 0% 0%
20230216 22.49 22.97 22.1 22.28 -1.02% -1.55% 0% 24858 0.5625 96.85 22.63 0% 0 0% 0 0% 0 0% 0%
20230215 22.4 22.7 22.18 22.51 0.72% 0.31% 0% 19192 0.4306 76.84 22.44 0% 0 0% 0 0% 0 0% 0%
20230214 21.98 22.7 21.9 22.35 2.38% -0.09% 0% 35045 0.784 135.79 22.37 0% 0 0% 0 0% 0 0% 0%
20230213 21.98 22.4 21.75 21.83 -0.23% -0.64% 0% 14466 0.3178 61.49 21.97 0% 0 0% 0 0% 0 0% 0%
20230210 22.1 22.27 21.73 21.88 -0.91% -0.32% 0% 12000 0.2634 50.04 21.95 0% 0 0% 0 0% 0 0% 0%
20230209 22.19 22.4 21.95 22.08 -1.25% -0.23% 0% 16728 0.3702 70.54 22.13 0% 0 0% 0 0% 0 0% 0%
20230208 22.16 22.6 22.16 22.36 0.95% -0.36% 0% 18190 0.4081 81.29 22.44 0% 0 0% 0 0% 0 0% 0%
20230207 22.2 22.5 21.98 22.15 0.09% -0.45% 0% 18703 0.4161 87.31 22.25 0% 0 0% 0 0% 0 0% 0%
20230206 22.24 22.34 21.75 22.13 -0.49% 0.45% 0% 16139 0.3556 79.14 22.03 0% 0 0% 0 0% 0 0% 0%
20230203 22.21 22.37 21.87 22.24 0.18% 0.45% 0% 15625 0.3459 78.36 22.14 0% 0 0% 0 0% 0 0% 0%
20230202 22.18 22.41 21.99 22.2 0.63% 0.09% 0% 22659 0.5026 114.22 22.18 0% 0 0% 0 0% 0 0% 0%
20230201 21.55 22.25 21.29 22.06 3.08% 1.05% 0% 33312 0.7272 171.1 21.83 0% 0 0% 0 0% 0 0% 0%
20230131 21.53 21.57 21.28 21.4 -0.47% -0.09% 0% 11239 0.2407 61.98 21.42 0% 0 0% 0 0% 0 0% 0%
20230130 20.92 21.61 20.92 21.5 3.32% 0.66% 0% 23836 0.5091 129.4 21.36 0% 0 0% 0 0% 0 0% 0%
20230120 21.08 21.23 20.77 20.81 -0.67% -0.62% 0% 14119 0.2957 79.08 20.94 0% 0 0% 0 0% 0 0% 0%
20230119 21.15 21.24 20.92 20.95 -0.57% -0.52% 0% 9003 0.1896 52.68 21.06 0% 0 0% 0 0% 0 0% 0%
20230118 21.31 21.4 21.05 21.07 -1.08% -0.38% 0% 9598 0.203 50.02 21.15 0% 0 0% 0 0% 0 0% 0%
20230117 21.39 21.45 21.05 21.3 0.24% 0.28% 0% 12835 0.2726 62.63 21.24 0% 0 0% 0 0% 0 0% 0%
20230116 20.93 21.45 20.83 21.25 2.02% -0.09% 0% 24816 0.5278 119.45 21.27 0% 0 0% 0 0% 0 0% 0%
20230113 20.88 21.3 20.59 20.83 1.12% -0.62% 0% 16635 0.3487 80.29 20.96 0% 0 0% 0 0% 0 0% 0%
20230112 21.15 21.16 20.6 20.6 -2.14% -1.39% 0% 15191 0.3173 72.51 20.89 0% 0 0% 0 0% 0 0% 0%
20230111 21.25 21.41 20.92 21.05 0% -0.75% 0% 13484 0.286 62.36 21.21 0% 0 0% 0 0% 0 0% 0%
20230110 20.96 21.18 20.77 21.05 0.48% 0.1% 0% 12326 0.2592 51.17 21.03 0% 0 0% 0 0% 0 0% 0%
20230109 20.72 21.23 20.72 20.95 0.72% -0.1% 0% 11700 0.2453 45.99 20.97 0% 0 0% 0 0% 0 0% 0%
20230106 20.96 21.25 20.72 20.8 -1.47% -0.67% 0% 16111 0.3374 59.72 20.94 0% 0 0% 0 0% 0 0% 0%
20230105 20.88 21.28 20.74 21.11 1.15% 0.43% 0% 16167 0.3398 56.8 21.02 0% 0 0% 0 0% 0 0% 0%
20230104 20.51 21.07 20.4 20.87 1.76% 0.24% 0% 20924 0.4356 72.43 20.82 0% 0 0% 0 0% 0 0% 0%
20230103 20.38 20.78 20.25 20.51 0.54% 0.05% 0% 15490 0.3175 53.75 20.5 0% 0 0% 0 0% 0 0% 0%
20221230 20.25 20.66 19.67 20.4 0.74% 1.34% 0% 21871 0.4403 81.77 20.13 0% 0 0% 0 0% 0 0% 0%
20221229 20.1 20.41 19.85 20.25 0.95% 0.85% 0% 17701 0.3554 59.23 20.08 0% 0 0% 0 0% 0 0% 0%
20221228 20.82 20.83 20.06 20.06 -3.79% -0.99% 0% 24593 0.4982 80.89 20.26 0% 0 0% 0 0% 0 0% 0%
20221227 20.69 20.91 20.27 20.85 1.21% 1.91% 0% 39382 0.8059 128.74 20.46 0% 0 0% 0 0% 0 0% 0%
20221226 20.89 20.97 20.53 20.6 -0.68% -0.68% 0% 22564 0.468 76.22 20.74 0% 0 0% 0 0% 0 0% 0%
20221223 20.93 21.25 20.4 20.74 0.92% -0.19% 0% 26957 0.5601 88.67 20.78 0% 0 0% 0 0% 0 0% 0%
20221222 20.65 21.3 20.37 20.55 0.88% -1.67% 0% 33878 0.7079 113.07 20.9 0% 0 0% 0 0% 0 0% 0%
20221221 20.55 20.66 20.23 20.37 -0.05% -0.44% 0% 21297 0.4357 73.52 20.46 0% 0 0% 0 0% 0 0% 0%
20221220 20.68 20.81 20.3 20.38 -1.55% -0.68% 0% 19554 0.4013 68.15 20.52 0% 0 0% 0 0% 0 0% 0%
20221219 21.53 21.6 20.63 20.7 -3.32% -1.05% 0% 14765 0.3089 52.38 20.92 0% 0 0% 0 0% 0 0% 0%
20221216 21.41 22 21.36 21.41 -0.46% -1.34% 0% 24406 0.5295 88.68 21.7 0% 0 0% 0 0% 0 0% 0%
20221215 21.54 22.17 21.37 21.51 0% -0.97% 0% 26168 0.5684 92.99 21.72 0% 0 0% 0 0% 0 0% 0%
20221214 21.84 22 21.1 21.51 -2.14% 0.19% 0% 31618 0.6787 116.56 21.47 0% 0 0% 0 0% 0 0% 0%
20221213 21.97 22.1 21.15 21.98 0.14% 1.67% 0% 33305 0.7201 125.94 21.62 0% 0 0% 0 0% 0 0% 0%
20221212 22.19 22.3 21.5 21.95 -0.59% 0.32% 0% 31579 0.6908 129.11 21.88 0% 0 0% 0 0% 0 0% 0%
20221209 22.17 22.6 21.58 22.08 -0.41% 0.14% 0% 23719 0.5229 106.56 22.05 0% 0 0% 0 0% 0 0% 0%
20221208 22.01 22.25 21.71 22.17 0.73% 0.73% 0% 16328 0.3594 75.43 22.01 0% 0 0% 0 0% 0 0% 0%
20221207 21.6 22.1 21.5 22.01 1.38% 0.18% 0% 16488 0.3622 74.96 21.97 0% 0 0% 0 0% 0 0% 0%
20221206 22.11 22.19 21.61 21.71 -1.81% -0.73% 0% 17077 0.3735 72.62 21.87 0% 0 0% 0 0% 0 0% 0%
20221205 22.22 22.36 21.91 22.11 -0.27% 0.18% 0% 16975 0.3747 68.63 22.07 0% 0 0% 0 0% 0 0% 0%
20221202 21.63 22.47 21.56 22.17 2.5% 0.54% 0% 29703 0.655 109.67 22.05 0% 0 0% 0 0% 0 0% 0%
20221201 21.75 21.85 21.32 21.63 0.19% 0.51% 0% 24297 0.5229 89.83 21.52 0% 0 0% 0 0% 0 0% 0%
20221130 21.52 21.83 21.33 21.59 0.47% 0.14% 0% 15409 0.3322 56.39 21.56 0% 0 0% 0 0% 0 0% 0%
20221129 21.52 21.75 21.31 21.49 0.14% -0.23% 0% 15531 0.3346 55.24 21.54 0% 0 0% 0 0% 0 0% 0%
20221128 21.46 21.71 21.21 21.46 -0.69% 0.23% 0% 10632 0.2276 35.63 21.41 0% 0 0% 0 0% 0 0% 0%
20221125 22.11 22.25 21.61 21.61 -1.77% -0.87% 0% 12231 0.2666 39.2 21.8 0% 0 0% 0 0% 0 0% 0%
20221124 21.7 22.27 21.66 22 1.01% 0% 0% 14114 0.3105 44.8 22 0% 0 0% 0 0% 0 0% 0%
20221123 22.99 22.99 21.55 21.78 -5.22% -0.55% 0% 32564 0.7133 104.81 21.9 0% 0 0% 0 0% 0 0% 0%
20221122 23.2 24.15 22.8 22.98 -1.16% -1.79% 0% 29517 0.6907 109.2 23.4 0% 0 0% 0 0% 0 0% 0%
20221121 22.07 23.61 21.54 23.25 5.63% 2.56% 0% 40757 0.9239 154.69 22.67 0% 0 0% 0 0% 0 0% 0%
20221118 22.77 23 21.95 22.01 -3.89% -1.92% 0% 24476 0.5492 98.58 22.44 0% 0 0% 0 0% 0 0% 0%
20221117 22.59 23.08 22.31 22.9 1.82% 0.44% 0% 27097 0.6177 97.22 22.8 0% 0 0% 0 0% 0 0% 0%
20221116 22.78 22.87 22.42 22.49 -0.75% -0.49% 0% 22078 0.4989 78.07 22.6 0% 0 0% 0 0% 0 0% 0%
20221115 22.95 23.14 22.18 22.66 -0.4% 0.4% 0% 29645 0.669 101.14 22.57 0% 0 0% 0 0% 0 0% 0%
20221114 23.43 23.66 22.55 22.75 -2.99% -0.78% 0% 27918 0.6401 96.64 22.93 0% 0 0% 0 0% 0 0% 0%
20221111 23.76 24.34 23.3 23.45 0.09% -1.68% 0% 20889 0.4983 75 23.85 0% 0 0% 0 0% 0 0% 0%
20221110 23.71 23.99 23.32 23.43 -1.88% -0.8% 0% 13283 0.3138 47.68 23.62 0% 0 0% 0 0% 0 0% 0%
20221109 24.07 24.17 23.7 23.88 -0.83% -0.33% 0% 9937 0.2381 33.88 23.96 0% 0 0% 0 0% 0 0% 0%
20221108 24.11 24.36 23.74 24.08 -0.78% 0.21% 0% 15435 0.3709 45.49 24.03 0% 0 0% 0 0% 0 0% 0%
20221107 24.26 24.39 23.93 24.27 0.12% 0.5% 0% 20032 0.4838 57.35 24.15 0% 0 0% 0 0% 0 0% 0%
20221104 25.5 25.88 24.04 24.24 -5.02% -1.18% 0% 51160 1.2552 140.64 24.53 0% 0 0% 0 0% 0 0% 0%
20221103 26.02 26.03 24.34 25.52 2.08% 1.35% 0% 24573 0.6187 66.22 25.18 0% 0 0% 0 0% 0 0% 0%
20221102 23.5 25.08 23.06 25 7.07% 2.33% 0% 28873 0.7054 74.09 24.43 0% 0 0% 0 0% 0 0% 0%
20221101 22.25 23.66 22.25 23.35 4.24% 1.04% 0% 29397 0.6795 68.54 23.11 0% 0 0% 0 0% 0 0% 0%
20221031 22.71 23.39 21.98 22.4 -1.8% -0.31% 0% 31276 0.7029 68.71 22.47 0% 0 0% 0 0% 0 0% 0%
20221028 23.15 23.9 22.68 22.81 -1.51% -1.68% 0% 20725 0.4809 48 23.2 0% 0 0% 0 0% 0 0% 0%
20221027 24.18 24.83 23.1 23.16 -4.22% -2.24% 0% 31756 0.7524 74.25 23.69 0% 0 0% 0 0% 0 0% 0%
20221026 23.91 25.91 23.61 24.18 0.96% -2.97% 0% 54320 1.3539 135.13 24.92 0% 0 0% 0 0% 0 0% 0%
20221025 23.82 24.3 22.8 23.95 0.42% 1.78% 0% 27651 0.6507 71.51 23.53 0% 0 0% 0 0% 0 0% 0%
20221024 25.9 25.9 23.78 23.85 -6.47% -2.97% 0% 41340 1.0163 113.89 24.58 0% 0 0% 0 0% 0 0% 0%
20221021 27 28.12 24.96 25.5 -3.63% -3.99% 0% 65775 1.747 200.26 26.56 0% 0 0% 0 0% 0 0% 0%
20221020 26.99 28.65 26.3 26.46 -3.61% -3.64% 0% 29424 0.808 110.71 27.46 0% 0 0% 0 0% 0 0% 0%
20221019 29.54 30 27.3 27.45 -7.08% -2.52% 0% 40927 1.1526 166.74 28.16 0% 0 0% 0 0% 0 0% 0%
20221018 27.35 29.82 26.81 29.54 8.01% 2.89% 0% 35889 1.0305 167.75 28.71 0% 0 0% 0 0% 0 0% 0%
20221017 27.48 28 26.76 27.35 -1.3% -0.15% 0% 18833 0.5158 91.87 27.39 0% 0 0% 0 0% 0 0% 0%
20220720 20.98 21.46 20.7 20.78 -0.53% -1.09% 0% 13773 0.2894 75.99 21.01 0% 0 0% 0 0% 0 0% 0%
20220719 21.33 21.33 20.61 20.89 -0.52% -0.14% 0% 14672 0.3069 80.72 20.92 0% 0 0% 0 0% 0 0% 0%
20220718 21.3 21.59 20.77 21 0.48% -0.52% 0% 14400 0.304 74.71 21.11 0% 0 0% 0 0% 0 0% 0%
20220715 21.87 21.97 20.88 20.9 -3.29% -1.18% 0% 10182 0.2154 46.53 21.15 0% 0 0% 0 0% 0 0% 0%
20220714 22.32 22.32 21.55 21.61 -0.18% -0.78% 0% 6069 0.1322 28.75 21.78 0% 0 0% 0 0% 0 0% 0%
20220713 21.55 21.99 21.5 21.65 -0.14% -0.32% 0% 7634 0.1658 33.92 21.72 0% 0 0% 0 0% 0 0% 0%
20220712 23.04 23.14 21.62 21.68 -5.82% -2.08% 0% 15833 0.3506 69.02 22.14 0% 0 0% 0 0% 0 0% 0%
20220711 22.99 23.16 22.6 23.02 0.92% 0.7% 0% 9146 0.2091 41.56 22.86 0% 0 0% 0 0% 0 0% 0%
20220708 23.17 23.53 22.7 22.81 -1.3% -0.65% 0% 13059 0.2998 57.41 22.96 0% 0 0% 0 0% 0 0% 0%
20220707 22.45 23.65 22.33 23.11 2.94% 0.13% 0% 22196 0.5123 94.99 23.08 0% 0 0% 0 0% 0 0% 0%
20220706 22.14 23.38 22.01 22.45 1.4% -0.71% 0% 20872 0.472 90.01 22.61 0% 0 0% 0 0% 0 0% 0%
20220705 23.9 24.02 21.91 22.14 -8.66% -2.38% 0% 32405 0.735 135.24 22.68 0% 0 0% 0 0% 0 0% 0%
20220704 22.25 24.35 22.25 24.24 9.58% 2.76% 0% 36634 0.8642 136.74 23.59 0% 0 0% 0 0% 0 0% 0%
20220701 22.06 22.48 21.86 22.12 0% 0.05% 0% 10032 0.2218 35.95 22.11 0% 0 0% 0 0% 0 0% 0%
20220630 23.18 23.51 22.11 22.12 -3.53% -1.78% 0% 22139 0.4985 75.88 22.52 0% 0 0% 0 0% 0 0% 0%
20220629 23.95 24.04 22.5 22.93 -4.26% -1.25% 0% 14168 0.329 46.66 23.22 0% 0 0% 0 0% 0 0% 0%
20220628 24.5 24.5 23.86 23.95 -2.13% -0.29% 0% 12325 0.296 38.44 24.02 0% 0 0% 0 0% 0 0% 0%
20220627 24.64 24.88 23.81 24.47 -0.73% 0.49% 0% 16402 0.3994 49.14 24.35 0% 0 0% 0 0% 0 0% 0%
20220624 24.9 24.95 24.26 24.65 -0.44% 0.69% 0% 17070 0.4179 52.03 24.48 0% 0 0% 0 0% 0 0% 0%
20220623 24.65 24.87 23.96 24.76 0.45% 1.52% 0% 14405 0.3514 44.04 24.39 0% 0 0% 0 0% 0 0% 0%
20220622 25.5 25.51 24.65 24.65 -3.3% -1.48% 0% 25836 0.6463 83 25.02 0% 0 0% 0 0% 0 0% 0%
20220621 24.07 25.82 23.78 25.49 6.47% 0.47% 0% 61338 1.556 211.5 25.37 0% 0 0% 0 0% 0 0% 0%
20220620 23.53 24.08 23.1 23.94 1.31% 1.35% 0% 27079 0.6397 101.66 23.62 0% 0 0% 0 0% 0 0% 0%
20220617 23.8 24.18 23.31 23.63 -0.71% -0.51% 0% 27490 0.6529 107.23 23.75 0% 0 0% 0 0% 0 0% 0%
20220616 22.49 23.99 22.09 23.8 5.78% 1.28% 0% 42625 1.0015 174.94 23.5 0% 0 0% 0 0% 0 0% 0%
20220615 22.07 22.98 21.81 22.5 2.37% 0.22% 0% 44467 0.9982 192.07 22.45 0% 0 0% 0 0% 0 0% 0%
20220614 20.57 22.8 20.16 21.98 6.75% 2.61% 0% 35099 0.7517 166.17 21.42 0% 0 0% 0 0% 0 0% 0%
20220613 20.28 20.85 20.08 20.59 1.48% 0.19% 0% 17656 0.3628 89.35 20.55 0% 0 0% 0 0% 0 0% 0%
20220610 20.7 20.98 20.09 20.29 -2.59% -0.69% 0% 20915 0.4272 105.88 20.43 0% 0 0% 0 0% 0 0% 0%
20220609 21.29 21.49 20.74 20.83 -2.21% -0.53% 0% 8209 0.1719 43.27 20.94 0% 0 0% 0 0% 0 0% 0%
20220608 21.6 21.63 20.95 21.3 -1.16% 0.33% 0% 11411 0.2423 57.67 21.23 0% 0 0% 0 0% 0 0% 0%
20220607 22.89 22.9 21.55 21.55 -7.47% -1.73% 0% 25985 0.5698 125.37 21.93 0% 0 0% 0 0% 0 0% 0%
20220606 22.13 23.29 21.81 23.29 4.72% 4.67% 0% 23455 0.5219 119.17 22.25 0% 0 0% 0 0% 0 0% 0%
20220602 21.89 22.41 21.7 22.24 1.6% 0.68% 0% 13227 0.2922 62.49 22.09 0% 0 0% 0 0% 0 0% 0%
20220601 22.39 22.8 21.7 21.89 -2.41% -1.75% 0% 21613 0.4816 91.18 22.28 0% 0 0% 0 0% 0 0% 0%
20220531 21.85 22.46 21.25 22.43 2.98% 2.33% 0% 14796 0.3244 50.5 21.92 0% 0 0% 0 0% 0 0% 0%
20220530 21.29 21.93 20.93 21.78 2.3% 1.54% 0% 13835 0.2968 41.61 21.45 0% 0 0% 0 0% 0 0% 0%
20220527 20.96 21.38 20.75 21.29 1.87% 0.85% 0% 15159 0.32 44.04 21.11 0% 0 0% 0 0% 0 0% 0%
20220526 21.14 21.22 20.34 20.9 -1.14% 0.87% 0% 17224 0.3568 47.57 20.72 0% 0 0% 0 0% 0 0% 0%
20220525 20.4 21.26 20.16 21.14 3.63% 1.54% 0% 18431 0.3837 52.85 20.82 0% 0 0% 0 0% 0 0% 0%
20220524 20.93 20.93 20.26 20.4 -1.69% -0.78% 0% 25876 0.5321 75.41 20.56 0% 0 0% 0 0% 0 0% 0%
20220523 20.47 20.99 20.3 20.75 1.37% 0.19% 0% 18454 0.3822 57.84 20.71 0% 0 0% 0 0% 0 0% 0%
20220520 21.03 21.49 20.12 20.47 -2.94% -0.49% 0% 39394 0.8103 126.86 20.57 0% 0 0% 0 0% 0 0% 0%
20220519 20.48 21.95 20.45 21.09 0.14% -0.47% 0% 42446 0.8996 156.65 21.19 0% 0 0% 0 0% 0 0% 0%
20220518 19.3 21.32 18.5 21.06 8.67% 3.79% 0% 80490 1.6334 323.02 20.29 0% 0 0% 0 0% 0 0% 0%
20220517 18.29 20.6 17.95 19.38 5.33% 0.73% 0% 54167 1.042 282.57 19.24 0% 0 0% 0 0% 0 0% 0%
20220516 17.6 18.8 17.6 18.4 4.07% 0.66% 0% 24129 0.4411 151.78 18.28 0% 0 0% 0 0% 0 0% 0%
20220513 17.5 18.19 17.13 17.68 4.18% 0.34% 0% 33259 0.586 211.36 17.62 0% 0 0% 0 0% 0 0% 0%
20220512 16.86 17.24 16.69 16.97 0.59% 0% 0% 7731 0.1312 52.75 16.97 0% 0 0% 0 0% 0 0% 0%
20220511 17.38 17.49 16.83 16.87 -1.23% -2.03% 0% 11177 0.1925 67.58 17.22 0% 0 0% 0 0% 0 0% 0%
20220510 16.66 17.16 16.43 17.08 1.36% 0.89% 0% 8515 0.1442 44.78 16.93 0% 0 0% 0 0% 0 0% 0%
20220509 16.89 16.91 16.35 16.85 1.75% 0.9% 0% 11604 0.1938 52.11 16.7 0% 0 0% 0 0% 0 0% 0%
20220506 16.5 16.82 16.2 16.56 -0.84% -0.24% 0% 11108 0.1844 44.46 16.6 0% 0 0% 0 0% 0 0% 0%
20220505 16.23 16.93 15.86 16.7 3.09% 0.85% 0% 11793 0.1953 40.86 16.56 0% 0 0% 0 0% 0 0% 0%
20220429 15.75 16.4 15.61 16.2 5.47% 0.43% 0% 14088 0.2273 47.79 16.13 0% 0 0% 0 0% 0 0% 0%
20220428 16.14 16.33 15.1 15.36 -4.6% -1.03% 0% 15746 0.2444 52.61 15.52 0% 0 0% 0 0% 0 0% 0%
20220427 15.7 16.38 15.05 16.1 2.35% 3.07% 0% 17512 0.2736 60.22 15.62 0% 0 0% 0 0% 0 0% 0%
20220426 16.35 16.74 15.65 15.73 -4.38% -2.48% 0% 15944 0.2572 58.44 16.13 0% 0 0% 0 0% 0 0% 0%
20220425 17.3 17.65 16.45 16.45 -9.96% -3.06% 0% 27096 0.4598 106.78 16.97 0% 0 0% 0 0% 0 0% 0%
20220422 19.84 20 18.25 18.27 -9.33% -3.23% 0% 29226 0.5518 135.03 18.88 0% 0 0% 0 0% 0 0% 0%
20220421 19.78 21 19.7 20.15 2.08% -0.89% 0% 30621 0.6226 163.78 20.33 0% 0 0% 0 0% 0 0% 0%
20220420 19.64 20.5 19.64 19.74 -1.64% -1.55% 0% 29628 0.5939 173.37 20.05 0% 0 0% 0 0% 0 0% 0%
20220419 19.25 21.8 18.97 20.07 5.24% -2% 0% 38891 0.7963 265.29 20.48 0% 0 0% 0 0% 0 0% 0%
20220418 18.66 19.28 18.3 19.07 2.2% 1.27% 0% 8390 0.158 64.9 18.83 0% 0 0% 0 0% 0 0% 0%
20220415 18.99 18.99 18.53 18.66 -1.79% -0.05% 0% 6635 0.1239 48.28 18.67 0% 0 0% 0 0% 0 0% 0%
20220414 18.78 19.15 18.53 19 2.1% 0.26% 0% 7387 0.14 51.65 18.95 0% 0 0% 0 0% 0 0% 0%
20220413 19.3 19.3 18.61 18.61 -3.32% -1.12% 0% 7230 0.1361 45.46 18.82 0% 0 0% 0 0% 0 0% 0%
20220412 19.34 19.67 18.77 19.58 1.24% 1.77% 0% 9335 0.1796 51.75 19.24 0% 0 0% 0 0% 0 0% 0%
20220411 19.86 19.98 19.1 19.34 -3.01% -1.02% 0% 9771 0.1909 50.94 19.54 0% 0 0% 0 0% 0 0% 0%
20220408 20.54 20.79 19.83 19.94 -2.92% -0.7% 0% 11294 0.2268 59.02 20.08 0% 0 0% 0 0% 0 0% 0%
20220407 21.4 21.53 20.45 20.54 -4.82% -1.72% 0% 12151 0.254 66.5 20.9 0% 0 0% 0 0% 0 0% 0%
20220401 21.29 21.55 21.05 21.19 -1.21% -0.19% 0% 7806 0.1657 42.87 21.23 0% 0 0% 0 0% 0 0% 0%
20220331 21.5 21.84 21.36 21.45 -0.23% -0.83% 0% 8857 0.1916 48.03 21.63 0% 0 0% 0 0% 0 0% 0%
20220330 21.46 21.67 21.23 21.5 0.61% 0.42% 0% 11788 0.2524 55.88 21.41 0% 0 0% 0 0% 0 0% 0%
20220329 21.4 21.88 21.3 21.37 -0.88% -0.93% 0% 11157 0.2407 51.38 21.57 0% 0 0% 0 0% 0 0% 0%
20220328 22.31 22.42 21.51 21.56 -3.49% -0.87% 0% 16673 0.3627 71.56 21.75 0% 0 0% 0 0% 0 0% 0%
20220325 21.99 22.6 21.76 22.34 2.9% 0.22% 0% 22003 0.4904 77.33 22.29 0% 0 0% 0 0% 0 0% 0%
20220324 21.8 21.93 21.22 21.71 -1.81% 0% 0% 11169 0.2425 38.83 21.71 0% 0 0% 0 0% 0 0% 0%
20220323 22.23 22.54 21.95 22.11 -0.23% -0.23% 0% 9071 0.201 32.14 22.16 0% 0 0% 0 0% 0 0% 0%
20220322 22.23 22.35 21.8 22.16 -0.63% 0.36% 0% 10073 0.2224 35.32 22.08 0% 0 0% 0 0% 0 0% 0%
20220321 22.15 22.53 22.01 22.3 0.36% 0.04% 0% 10864 0.2422 37.44 22.29 0% 0 0% 0 0% 0 0% 0%
20220318 22.32 22.32 21.72 22.22 0.91% 0.68% 0% 12681 0.2799 42.6 22.07 0% 0 0% 0 0% 0 0% 0%
20220317 21.06 22.63 21.06 22.02 5.36% 0.64% 0% 31365 0.6863 104.81 21.88 0% 0 0% 0 0% 0 0% 0%
20220316 20.76 20.99 20 20.9 1.9% 1.46% 0% 19406 0.3997 65.07 20.6 0% 0 0% 0 0% 0 0% 0%
20220315 21.99 21.99 20.5 20.51 -8.03% -3.84% 0% 28387 0.6055 101.67 21.33 0% 0 0% 0 0% 0 0% 0%
20220311 25.31 25.31 22.69 24 -8.26% 1.74% 0% 68379 1.6134 292.84 23.59 0% 0 0% 0 0% 0 0% 0%
20220310 25.77 26.78 25.77 26.16 3.28% -0.19% 0% 16644 0.4362 105.95 26.21 0% 0 0% 0 0% 0 0% 0%
20220309 25.93 26.18 24.31 25.33 -1.86% 0.36% 0% 15861 0.4003 100.33 25.24 0% 0 0% 0 0% 0 0% 0%
20220308 26.18 26.49 25.71 25.81 -1.41% -0.96% 0% 11798 0.3074 80.21 26.06 0% 0 0% 0 0% 0 0% 0%
20220307 26.99 26.99 26.03 26.18 -2.06% -0.76% 0% 13010 0.3432 91.19 26.38 0% 0 0% 0 0% 0 0% 0%
20220304 26.09 26.76 26.01 26.73 1.6% 0.49% 0% 13496 0.359 97.98 26.6 0% 0 0% 0 0% 0 0% 0%
20220303 26.15 26.45 25.91 26.31 0.46% 0.23% 0% 9001 0.2363 67.74 26.25 0% 0 0% 0 0% 0 0% 0%
20220302 25.88 26.33 25.6 26.19 1.24% 0.31% 0% 13342 0.3484 101.34 26.11 0% 0 0% 0 0% 0 0% 0%
20220301 25.28 25.94 25.27 25.87 2.37% 0.7% 0% 11281 0.2898 88.96 25.69 0% 0 0% 0 0% 0 0% 0%
20220228 25.26 25.33 24.62 25.27 0.2% 1.16% 0% 7695 0.1922 61.25 24.98 0% 0 0% 0 0% 0 0% 0%
20220225 25.1 25.64 25.01 25.22 1.24% -0.39% 0% 11564 0.2928 92.85 25.32 0% 0 0% 0 0% 0 0% 0%
20220224 25.79 25.93 24.61 24.91 -3.37% -1.27% 0% 14029 0.3539 109.41 25.23 0% 0 0% 0 0% 0 0% 0%
20220223 25.22 25.82 25.22 25.78 2.42% 0.59% 0% 11405 0.2923 94.88 25.63 0% 0 0% 0 0% 0 0% 0%
20220222 25.82 25.82 25.05 25.17 -2.59% -0.32% 0% 10430 0.2634 85.74 25.25 0% 0 0% 0 0% 0 0% 0%
20220221 25.62 25.95 25.59 25.84 0.82% 0.12% 0% 7067 0.1824 56.26 25.81 0% 0 0% 0 0% 0 0% 0%
20220218 25.45 25.7 25.12 25.63 0.71% 0.63% 0% 7071 0.1801 53.27 25.47 0% 0 0% 0 0% 0 0% 0%
20220217 25.9 25.95 25.35 25.45 -1.74% -0.43% 0% 9451 0.2416 63.08 25.56 0% 0 0% 0 0% 0 0% 0%
20220216 25.52 25.95 25.51 25.9 1.65% 0.58% 0% 7324 0.1886 46 25.75 0% 0 0% 0 0% 0 0% 0%
20220215 25.67 25.8 25.25 25.48 -0.47% 0.12% 0% 7057 0.1796 40.17 25.45 0% 0 0% 0 0% 0 0% 0%
20220214 25.95 26 25.36 25.6 -1.23% -0.23% 0% 9326 0.2393 47.45 25.66 0% 0 0% 0 0% 0 0% 0%
20220211 25.8 26.33 25.58 25.92 0.23% -0.15% 0% 13576 0.3524 61.27 25.96 0% 0 0% 0 0% 0 0% 0%
20220210 26 26.27 25.74 25.86 -0.54% -0.42% 0% 9216 0.2393 40.6 25.97 0% 0 0% 0 0% 0 0% 0%
20220209 25.4 26.1 25.22 26 2.36% 0.7% 0% 12297 0.3175 52.7 25.82 0% 0 0% 0 0% 0 0% 0%
20211203 28.5 28.67 27.81 27.92 -1.76% -0.92% 0% 15160 0.4272 70.07 28.18 0% 0 0% 0 0% 0 0% 0%
20211202 29.11 29.12 28.42 28.42 -2.13% -0.98% 0% 12563 0.3606 60.92 28.7 0% 0 0% 0 0% 0 0% 0%
20211201 28.8 29.04 28.42 29.04 1.57% 0.62% 0% 17063 0.4925 84.78 28.86 0% 0 0% 0 0% 0 0% 0%
20211130 28.72 29.02 28.38 28.59 -0.45% -0.35% 0% 10786 0.3094 55.69 28.69 0% 0 0% 0 0% 0 0% 0%
20211129 28.45 29.08 28.24 28.72 -0.14% -0.03% 0% 12097 0.3475 60.65 28.73 0% 0 0% 0 0% 0 0% 0%
20211126 29 29.2 28.57 28.76 -0.83% -0.21% 0% 16355 0.4714 83.11 28.82 0% 0 0% 0 0% 0 0% 0%
20211125 28.17 29.2 27.96 29 2.95% 1.47% 0% 26020 0.7436 141.04 28.58 0% 0 0% 0 0% 0 0% 0%
20211124 27.8 28.47 27.53 28.17 1.55% 0.57% 0% 17226 0.4825 100.55 28.01 0% 0 0% 0 0% 0 0% 0%
20211123 27.6 27.76 27.39 27.74 0.65% 0.54% 0% 10016 0.2763 60.26 27.59 0% 0 0% 0 0% 0 0% 0%
20211122 27.77 27.78 27.28 27.56 -0.72% 0.22% 0% 9826 0.2702 59.3 27.5 0% 0 0% 0 0% 0 0% 0%
20211119 27.58 27.94 27.29 27.76 0.04% 0.58% 0% 9576 0.2643 59.62 27.6 0% 0 0% 0 0% 0 0% 0%
20211118 28 28.3 27.66 27.75 -1.91% -0.54% 0% 10218 0.2851 63.43 27.9 0% 0 0% 0 0% 0 0% 0%
20211117 28.49 28.5 27.66 28.29 -0.7% 0.71% 0% 13051 0.3666 81.21 28.09 0% 0 0% 0 0% 0 0% 0%
20211116 27.88 28.63 27.7 28.49 2.26% 0.53% 0% 20460 0.5799 128.86 28.34 0% 0 0% 0 0% 0 0% 0%
20211115 27.72 28 27.5 27.86 0.98% 0.65% 0% 14713 0.4073 94.11 27.68 0% 0 0% 0 0% 0 0% 0%
20211112 27.33 27.73 27.3 27.59 -0.25% 0.22% 0% 9249 0.2546 59.93 27.53 0% 0 0% 0 0% 0 0% 0%
20211111 27.06 27.66 26.84 27.66 2.44% 1.13% 0% 13717 0.3751 88.18 27.35 0% 0 0% 0 0% 0 0% 0%
20211110 26.95 27.18 26.33 27 0.19% 0.9% 0% 9011 0.2411 55.78 26.76 0% 0 0% 0 0% 0 0% 0%
20211109 26.48 27.08 26.42 26.95 1.77% 0.3% 0% 8953 0.2406 49.06 26.87 0% 0 0% 0 0% 0 0% 0%
20211108 26.84 27.09 26.01 26.48 -1.01% 0.68% 0% 7475 0.1966 41.78 26.3 0% 0 0% 0 0% 0 0% 0%
20211105 27.68 27.68 26.62 26.75 -2.01% -0.59% 0% 9265 0.2493 54.37 26.91 0% 0 0% 0 0% 0 0% 0%
20211104 27.04 27.45 26.92 27.3 0.4% 0.4% 0% 8241 0.2241 50.69 27.19 0% 0 0% 0 0% 0 0% 0%
20211103 26.86 27.41 26.67 27.19 1.46% 0.3% 0% 10086 0.2734 64.98 27.11 0% 0 0% 0 0% 0 0% 0%
20211102 27.7 27.79 26.03 26.8 -1.14% 0.04% 0% 17991 0.4819 119.84 26.79 0% 0 0% 0 0% 0 0% 0%
20211101 27.87 27.87 26.75 27.11 -2.41% 0% 0% 14911 0.4042 109.05 27.11 0% 0 0% 0 0% 0 0% 0%
20211029 26.64 28.48 26.52 27.78 4.04% 0.8% 0% 12726 0.3507 100.4 27.56 0% 0 0% 0 0% 0 0% 0%
20211028 27.86 28.55 26.46 26.7 -4.16% -2.02% 0% 18578 0.5063 153.22 27.25 0% 0 0% 0 0% 0 0% 0%
20211027 30.15 30.15 26.63 27.86 -7.6% 0.4% 0% 31915 0.8858 310.38 27.75 0% 0 0% 0 0% 0 0% 0%
20211026 30.99 30.99 30.07 30.15 -1.73% -0.69% 0% 4793 0.1455 69.82 30.36 0% 0 0% 0 0% 0 0% 0%
20211025 31.15 31.15 30.02 30.68 0.82% 0.89% 0% 4548 0.1383 63.59 30.41 0% 0 0% 0 0% 0 0% 0%
20211022 31.47 31.49 30.4 30.43 -2.62% -0.94% 0% 7442 0.2286 100.76 30.72 0% 0 0% 0 0% 0 0% 0%
20211021 31.33 31.71 31.05 31.25 -0.26% -0.06% 0% 4493 0.1405 58.04 31.27 0% 0 0% 0 0% 0 0% 0%
20211020 31.76 32.17 31.23 31.33 -1.45% -0.95% 0% 7316 0.2314 92.82 31.63 0% 0 0% 0 0% 0 0% 0%
20211019 31.48 32.38 31.48 31.79 0.98% -0.38% 0% 6189 0.1975 74.11 31.91 0% 0 0% 0 0% 0 0% 0%
20211018 32.4 32.4 31.21 31.48 -2.69% -0.57% 0% 6557 0.2076 77.67 31.66 0% 0 0% 0 0% 0 0% 0%
20211015 32.33 32.75 31.73 32.35 0.25% 0.4% 0% 4677 0.1507 54.28 32.22 0% 0 0% 0 0% 0 0% 0%
20211014 32.35 32.44 32.08 32.27 -0.25% -0.19% 0% 2892 0.0935 33.12 32.33 0% 0 0% 0 0% 0 0% 0%
20211013 32.04 32.64 31.69 32.35 1% 0.75% 0% 3762 0.1208 38.7 32.11 0% 0 0% 0 0% 0 0% 0%
20211012 32.98 32.98 31.6 32.03 -2.91% -0.44% 0% 6580 0.2117 60.15 32.17 0% 0 0% 0 0% 0 0% 0%
20211011 33.06 33.2 32.5 32.99 0.43% 0.33% 0% 6801 0.2236 60.54 32.88 0% 0 0% 0 0% 0 0% 0%
20211008 32.36 33.35 32.36 32.85 1.55% -0.48% 0% 10762 0.3553 89.54 33.01 0% 0 0% 0 0% 0 0% 0%
20210930 32.18 32.87 32.18 32.35 -1.94% -0.22% 0% 7051 0.2286 55.74 32.42 0% 0 0% 0 0% 0 0% 0%
20210929 31.6 33.6 31.03 32.99 4.4% 2.07% 0% 11153 0.3605 80.81 32.32 0% 0 0% 0 0% 0 0% 0%
20210928 31.97 31.97 31.27 31.6 -0.82% 0% 0% 4105 0.1297 29.66 31.6 0% 0 0% 0 0% 0 0% 0%
20210927 32.1 32.52 31.6 31.86 -1.39% -0.72% 0% 8386 0.2691 61.02 32.09 0% 0 0% 0 0% 0 0% 0%
20210924 32.6 32.73 32 32.31 -1.04% -0.03% 0% 5052 0.1633 36.15 32.32 0% 0 0% 0 0% 0 0% 0%
20210923 31.99 32.78 31.9 32.65 1.68% 0.71% 0% 8097 0.2625 53.95 32.42 0% 0 0% 0 0% 0 0% 0%
20210922 32.99 33 31.48 32.11 -3.86% -0.09% 0% 13021 0.4185 86.43 32.14 0% 0 0% 0 0% 0 0% 0%
20210917 33.25 33.43 32.2 33.4 0.3% 2.02% 0% 10479 0.3431 71.91 32.74 0% 0 0% 0 0% 0 0% 0%
20210916 34.17 34.74 33.16 33.3 -2.83% -2.12% 0% 14022 0.477 94.04 34.02 0% 0 0% 0 0% 0 0% 0%
20210915 35.55 35.87 34.21 34.27 -4.19% -1.3% 0% 13833 0.4803 96.97 34.72 0% 0 0% 0 0% 0 0% 0%
20210914 35.47 37.38 35.47 35.77 1.13% -1.41% 0% 15500 0.5624 113.59 36.28 0% 0 0% 0 0% 0 0% 0%
20210913 34.55 35.44 34.51 35.37 1.73% 1.09% 0% 8430 0.295 59.28 34.99 0% 0 0% 0 0% 0 0% 0%
20210910 35.24 35.24 34.65 34.77 -1.33% -0.37% 0% 6069 0.2118 40.57 34.9 0% 0 0% 0 0% 0 0% 0%
20210909 35.58 35.58 34.75 35.24 -0.98% 0.4% 0% 10543 0.3701 66 35.1 0% 0 0% 0 0% 0 0% 0%
20210908 35.25 35.88 34.38 35.59 1.74% 1.28% 0% 14904 0.5238 90.87 35.14 0% 0 0% 0 0% 0 0% 0%
20210907 34.81 35.34 34.5 34.98 -0.6% 0.14% 0% 9566 0.3341 56.36 34.93 0% 0 0% 0 0% 0 0% 0%
20210906 34.27 35.31 33.91 35.19 2.8% 1.18% 0% 11584 0.4029 68.01 34.78 0% 0 0% 0 0% 0 0% 0%
20210729 32.68 34.55 32.46 34.55 7.8% 2.92% 0% 17008 0.571 93.45 33.57 0% 0 0% 0 0% 0 0% 0%
20210728 32.35 32.85 31.15 32.05 -0.93% 0.44% 0% 9776 0.312 51.08 31.91 0% 0 0% 0 0% 0 0% 0%
20210727 33.57 33.89 32.35 32.35 -3.58% -2.27% 0% 11809 0.3909 58.59 33.1 0% 0 0% 0 0% 0 0% 0%
20210726 34.71 35.6 33.35 33.55 -3.98% -0.74% 0% 16971 0.5736 84.62 33.8 0% 0 0% 0 0% 0 0% 0%
20210723 35.8 35.8 34.5 34.94 -2.43% -0.31% 0% 13469 0.4721 67.07 35.05 0% 0 0% 0 0% 0 0% 0%
20210722 35.4 36.78 35.27 35.81 0.82% -0.61% 0% 16968 0.6113 78.97 36.03 0% 0 0% 0 0% 0 0% 0%
20210721 36.49 36.49 35.21 35.52 -1.52% -0.36% 0% 15968 0.5693 69.86 35.65 0% 0 0% 0 0% 0 0% 0%
20210720 35.1 36.79 35.03 36.07 2.47% 0.08% 0% 19108 0.6886 83.17 36.04 0% 0 0% 0 0% 0 0% 0%
20210719 34.6 35.28 34.38 35.2 1.53% 0.86% 0% 10452 0.3648 44.84 34.9 0% 0 0% 0 0% 0 0% 0%
20210716 35.73 35.83 34.6 34.67 -3.96% -1.08% 0% 17952 0.6292 75.57 35.05 0% 0 0% 0 0% 0 0% 0%
20210715 35.54 36.2 34.43 36.1 1.38% 2.01% 0% 19058 0.6744 82.06 35.39 0% 0 0% 0 0% 0 0% 0%
20210714 34.65 36.37 34.35 35.61 2.53% 0.11% 0% 25277 0.899 110.51 35.57 0% 0 0% 0 0% 0 0% 0%
20210713 35.08 35.09 33.95 34.73 -0.83% 0.87% 0% 17237 0.5935 74.66 34.43 0% 0 0% 0 0% 0 0% 0%
20210712 34.72 35.35 34.31 35.02 1.51% 0.49% 0% 24546 0.8555 95.07 34.85 0% 0 0% 0 0% 0 0% 0%
20210709 36.09 36.55 34.4 34.5 -5.09% -1.88% 0% 34850 1.2252 128.11 35.16 0% 0 0% 0 0% 0 0% 0%
20210708 38.7 38.7 35.35 36.35 -4.99% 0.22% 0% 27838 1.0097 109.5 36.27 0% 0 0% 0 0% 0 0% 0%
20210707 37.62 38.93 37.49 38.26 1.22% -0.08% 0% 17359 0.6646 71.09 38.29 0% 0 0% 0 0% 0 0% 0%
20210706 37.71 38.76 37.02 37.8 0.4% 0.27% 0% 14374 0.5419 53.77 37.7 0% 0 0% 0 0% 0 0% 0%
20210705 38.49 38.49 36.9 37.65 -0.24% 0.43% 0% 13634 0.5111 44.47 37.49 0% 0 0% 0 0% 0 0% 0%
20210702 38.57 38.71 37.3 37.74 -2.23% -0.08% 0% 13292 0.5021 42.68 37.77 0% 0 0% 0 0% 0 0% 0%
20210701 38.82 39.29 38.3 38.6 -1.03% -0.64% 0% 13150 0.5109 42.6 38.85 0% 0 0% 0 0% 0 0% 0%
20210630 38.27 39.79 38.12 39 2.39% 0.28% 0% 17839 0.6937 57.65 38.89 0% 0 0% 0 0% 0 0% 0%
20210629 41.85 41.85 38.01 38.09 -9.09% -2.51% 0% 39300 1.5356 127.54 39.07 0% 0 0% 0 0% 0 0% 0%
20210628 39.67 42.1 39.4 41.9 6.53% 2.32% 0% 31786 1.3015 110.15 40.95 0% 0 0% 0 0% 0 0% 0%
20210625 39.3 39.6 38.5 39.33 -0.38% 0.87% 0% 18049 0.7037 56.97 38.99 0% 0 0% 0 0% 0 0% 0%
20210624 38.98 40.49 38.4 39.48 0.92% -0.3% 0% 23901 0.9464 73.42 39.6 0% 0 0% 0 0% 0 0% 0%
20210623 39 39.77 38.25 39.12 -1.14% 0.62% 0% 34947 1.3586 97.84 38.88 0% 0 0% 0 0% 0 0% 0%
20210622 42.4 43.08 38.92 39.57 -7.48% -1.44% 0% 48122 1.9322 138.46 40.15 0% 0 0% 0 0% 0 0% 0%
20210621 42.39 43.85 41.8 42.77 0.83% -0.49% 0% 17232 0.7406 52.08 42.98 0% 0 0% 0 0% 0 0% 0%
20210618 41.95 43.06 41.22 42.42 1.05% 0.02% 0% 15398 0.6531 43.19 42.41 0% 0 0% 0 0% 0 0% 0%
20210617 41.95 42.58 41.47 41.98 -0.05% 0% 0% 13233 0.5555 34.25 41.98 0% 0 0% 0 0% 0 0% 0%
20210616 43.32 43.32 41.55 42 -2.96% -0.45% 0% 16515 0.6967 40.2 42.19 0% 0 0% 0 0% 0 0% 0%
20210615 44.23 44.23 41 43.28 -1.03% 1.52% 0% 33255 1.4178 76.71 42.63 0% 0 0% 0 0% 0 0% 0%
20210611 47.7 47.9 43.5 43.73 -7.65% -3.02% 0% 42903 1.9345 104.99 45.09 0% 0 0% 0 0% 0 0% 0%
20210610 48.72 48.74 46.5 47.35 -0.25% 0.11% 0% 29652 1.4026 80.72 47.3 0% 0 0% 0 0% 0 0% 0%
20210609 50.55 52.4 47.03 47.47 -6.19% -2.75% 0% 44070 2.1511 127.06 48.81 0% 0 0% 0 0% 0 0% 0%
20210608 51 51.58 49.49 50.6 -1.52% 0.38% 0% 29192 1.4717 91.29 50.41 0% 0 0% 0 0% 0 0% 0%
20210607 47 51.43 46.39 51.38 9.41% 3.53% 0% 44179 2.1925 131.79 49.63 0% 0 0% 0 0% 0 0% 0%
20210604 44.01 47.55 44.01 46.96 5.06% 2.24% 0% 37048 1.7017 102.35 45.93 0% 0 0% 0 0% 0 0% 0%
20210603 42.08 45.45 41.8 44.7 6.68% 1.36% 0% 42281 1.8648 115.1 44.1 0% 0 0% 0 0% 0 0% 0%
20210602 43.82 44 40.81 41.9 -5.63% -0.19% 0% 41589 1.7458 114.37 41.98 0% 0 0% 0 0% 0 0% 0%
20210601 43.6 46.2 43.13 44.4 1.49% -0.16% 0% 42996 1.9122 130.35 44.47 0% 0 0% 0 0% 0 0% 0%
20210531 42.8 44.07 42.4 43.75 2.94% 1.04% 0% 31583 1.3677 92.12 43.3 0% 0 0% 0 0% 0 0% 0%
20210528 42.36 43.58 41.99 42.5 -1.05% -0.12% 0% 21460 0.9131 63.03 42.55 0% 0 0% 0 0% 0 0% 0%
20210527 42.87 43.29 41.68 42.95 0.16% 0.68% 0% 23114 0.986 68.16 42.66 0% 0 0% 0 0% 0 0% 0%
20210526 42.33 43.54 41.67 42.88 1.3% 0.35% 0% 31131 1.3303 88.83 42.73 0% 0 0% 0 0% 0 0% 0%
20210525 41 42.65 40.95 42.33 4.26% 0.57% 0% 47635 2.0051 138.81 42.09 0% 0 0% 0 0% 0 0% 0%
20210524 37.02 41.98 37.01 40.6 9.64% 0.94% 0% 54873 2.2069 166.56 40.22 0% 0 0% 0 0% 0 0% 0%
20210521 36.82 37.34 35.7 37.03 0.03% 1.2% 0% 33049 1.2092 101.12 36.59 0% 0 0% 0 0% 0 0% 0%
20210520 36.36 37.68 36.1 37.02 1.04% -0.13% 0% 24735 0.917 76.63 37.07 0% 0 0% 0 0% 0 0% 0%
20210519 37.23 37.51 36.2 36.64 -2.58% -0.46% 0% 31620 1.1638 92.76 36.81 0% 0 0% 0 0% 0 0% 0%
20210518 35.06 38 35 37.61 7.06% 1.46% 0% 56179 2.0825 158.02 37.07 0% 0 0% 0 0% 0 0% 0%
20210517 34.44 36.14 34.15 35.13 2.03% 0.11% 0% 28137 0.9872 79.32 35.09 0% 0 0% 0 0% 0 0% 0%
20210514 34.4 35 33.64 34.43 0.17% 0% 0% 25932 0.8928 68.29 34.43 0% 0 0% 0 0% 0 0% 0%
20210513 31.66 35.8 31.66 34.37 6.81% 0.2% 0% 43913 1.5064 105.48 34.3 0% 0 0% 0 0% 0 0% 0%
20210512 31.79 32.3 31.01 32.18 0.25% 1.84% 0% 24287 0.7675 54.74 31.6 0% 0 0% 0 0% 0 0% 0%
20210511 33.4 33.4 31.71 32.1 -4.18% -0.71% 0% 24985 0.8078 59.1 32.33 0% 0 0% 0 0% 0 0% 0%
20210510 33.03 33.79 31.68 33.5 1.42% 2.32% 0% 27912 0.9138 67.82 32.74 0% 0 0% 0 0% 0 0% 0%
20210507 52.11 52.57 49.53 49.96 -5.06% -1.23% 0% 25222 1.2757 97.57 50.58 0% 0 0% 0 0% 0 0% 0%
20210506 53.15 54.3 51.9 52.62 -0.57% -0.87% 0% 27988 1.4857 118.04 53.08 0% 0 0% 0 0% 0 0% 0%
20210430 49.9 53.28 49.48 52.92 6.05% 1.95% 0% 33472 1.7375 147.16 51.91 0% 0 0% 0 0% 0 0% 0%
20210429 49.78 51.28 49.21 49.9 1.86% -1.15% 0% 25295 1.277 122.35 50.48 0% 0 0% 0 0% 0 0% 0%
20210428 49.99 51.4 48.98 48.99 -2.12% -2.57% 0% 31626 1.59 164.93 50.28 0% 0 0% 0 0% 0 0% 0%
20210427 48.45 50.56 47.39 50.05 3.52% 1.25% 0% 41490 2.0509 233.24 49.43 0% 0 0% 0 0% 0 0% 0%
20210426 46.18 49.19 45.81 48.35 4.7% 0.54% 0% 23706 1.14 153.26 48.09 0% 0 0% 0 0% 0 0% 0%
20210423 46.66 46.79 45.59 46.18 -1.43% 0.13% 0% 8433 0.3889 54.23 46.12 0% 0 0% 0 0% 0 0% 0%
20210422 46.16 46.93 45.62 46.85 1.47% 1.36% 0% 10325 0.4772 65.47 46.22 0% 0 0% 0 0% 0 0% 0%
20210421 46.39 46.97 45.93 46.17 -0.94% -0.41% 0% 10198 0.4728 65.52 46.36 0% 0 0% 0 0% 0 0% 0%
20210416 45 47.2 44.88 47 4.51% 1.25% 0% 15582 0.7233 98.25 46.42 0% 0 0% 0 0% 0 0% 0%
20210415 45.01 45.8 43.56 44.97 -0.62% 1.15% 0% 12443 0.5532 79.31 44.46 0% 0 0% 0 0% 0 0% 0%
20210414 44.9 45.56 44.31 45.25 0.49% 0.82% 0% 7723 0.3466 48.75 44.88 0% 0 0% 0 0% 0 0% 0%
20210413 44.8 46.4 44.67 45.03 0.85% -1.25% 0% 10190 0.4647 55.28 45.6 0% 0 0% 0 0% 0 0% 0%
20210412 46.58 46.9 44.55 44.65 -3.98% -1.5% 0% 14552 0.6597 69.57 45.33 0% 0 0% 0 0% 0 0% 0%
20210409 46 47.3 45.9 46.5 -0.32% -0.24% 0% 12588 0.5867 64.12 46.61 0% 0 0% 0 0% 0 0% 0%
20210408 45.45 47.29 45 46.65 2.66% 0.17% 0% 18319 0.8531 95.84 46.57 0% 0 0% 0 0% 0 0% 0%
20210407 45.06 45.55 44.64 45.44 0.84% 0.6% 0% 11572 0.5227 58.18 45.17 0% 0 0% 0 0% 0 0% 0%
20210406 44.37 45.25 44.06 45.06 1.28% 0.6% 0% 11357 0.5087 55.67 44.79 0% 0 0% 0 0% 0 0% 0%
20210402 43.27 44.76 42.51 44.49 2.7% 1% 0% 14709 0.648 66.29 44.05 0% 0 0% 0 0% 0 0% 0%
20210401 43.19 43.84 43.19 43.32 -0.18% -0.46% 0% 9188 0.3999 37.96 43.52 0% 0 0% 0 0% 0 0% 0%
20210330 44.77 44.83 43.34 43.52 -3.16% -0.89% 0% 18885 0.8293 73.5 43.91 0% 0 0% 0 0% 0 0% 0%
20210329 44.5 46.39 42.58 44.94 1.22% 0.02% 0% 37689 1.6934 143.81 44.93 0% 0 0% 0 0% 0 0% 0%
20210326 43.45 45.79 43.45 44.4 1.49% -0.58% 0% 35970 1.6065 144.65 44.66 0% 0 0% 0 0% 0 0% 0%
20201215 45.98 46.26 45.38 45.59 -0.87% -0.39% 0% 7830 0.3584 34.64 45.77 0% 0 0% 0 0% 0 0% 0%
20201214 45.2 46.17 45.2 45.99 1.39% 0.39% 0% 8558 0.392 35.57 45.81 0% 0 0% 0 0% 0 0% 0%
20201211 47.6 47.7 44.78 45.36 -5.14% -1.46% 0% 19467 0.896 79.24 46.03 0% 0 0% 0 0% 0 0% 0%
20201210 47.19 47.97 47.11 47.82 0.31% 0.57% 0% 11847 0.5633 50.25 47.55 0% 0 0% 0 0% 0 0% 0%
20201209 49.47 49.47 47.67 47.67 -3.66% -1.85% 0% 19766 0.96 84.31 48.57 0% 0 0% 0 0% 0 0% 0%
20201208 48.11 50.04 47.68 49.48 2.08% 0.53% 0% 27208 1.3393 115.94 49.22 0% 0 0% 0 0% 0 0% 0%
20201207 48.98 49.99 48.35 48.47 -0.98% -1.56% 0% 20249 0.9971 86.1 49.24 0% 0 0% 0 0% 0 0% 0%
20201204 48.01 49.54 47.25 48.95 1.41% 1.28% 0% 22534 1.0891 92.98 48.33 0% 0 0% 0 0% 0 0% 0%
20201203 48.02 48.95 47.72 48.27 0.94% -0.47% 0% 16441 0.7974 71.5 48.5 0% 0 0% 0 0% 0 0% 0%
20201202 48.21 48.48 47.7 47.82 -0.83% -0.27% 0% 12610 0.6046 55.6 47.95 0% 0 0% 0 0% 0 0% 0%
20201201 47 48.7 47 48.22 1.99% 0.48% 0% 17272 0.8288 76.39 47.99 0% 0 0% 0 0% 0 0% 0%
20201130 46.65 47.74 46.65 47.28 1.39% -0.17% 0% 12100 0.573 52.12 47.36 0% 0 0% 0 0% 0 0% 0%
20201127 47.06 47.35 45.87 46.63 -0.68% 0.13% 0% 14496 0.6751 59.79 46.57 0% 0 0% 0 0% 0 0% 0%
20201126 46.77 47.32 46.76 46.95 -0.11% -0.15% 0% 10399 0.489 42.39 47.02 0% 0 0% 0 0% 0 0% 0%
20201125 48.5 48.7 47 47 -3.03% -1.07% 0% 20491 0.9735 75.83 47.51 0% 0 0% 0 0% 0 0% 0%
20201124 49.48 50.09 48.43 48.47 -2.47% -1.72% 0% 17718 0.8738 64.48 49.32 0% 0 0% 0 0% 0 0% 0%
20201123 48.87 49.86 48.5 49.7 1.68% 0.83% 0% 17021 0.839 57.71 49.29 0% 0 0% 0 0% 0 0% 0%
20201120 49.01 49.29 48.42 48.88 -0.41% 0.25% 0% 14233 0.694 43.61 48.76 0% 0 0% 0 0% 0 0% 0%
20201119 49.21 49.45 48.58 49.08 -0.26% -0.06% 0% 13705 0.6731 37.67 49.11 0% 0 0% 0 0% 0 0% 0%
20201118 49.21 49.45 48.56 49.21 0.16% 0.29% 0% 14399 0.7066 36.22 49.07 0% 0 0% 0 0% 0 0% 0%
20201117 50.25 50.48 48.74 49.13 -2.23% -0.71% 0% 20342 1.0066 49.55 49.48 0% 0 0% 0 0% 0 0% 0%
20201116 50.06 50.85 49.92 50.25 0.58% -0.16% 0% 16873 0.8493 41.13 50.33 0% 0 0% 0 0% 0 0% 0%
20201113 49.16 50.34 48.2 49.96 1.2% 0.83% 0% 20815 1.0314 49.14 49.55 0% 0 0% 0 0% 0 0% 0%
20201112 52.18 52.29 48.87 49.37 -5.98% -1.46% 0% 40657 2.037 89.96 50.1 0% 0 0% 0 0% 0 0% 0%
20201111 52.26 54.29 52 52.51 -0.34% -1.57% 0% 33694 1.7977 77.09 53.35 0% 0 0% 0 0% 0 0% 0%
20201110 54.25 54.66 51.89 52.69 -2.91% -1.01% 0% 39424 2.0987 82.31 53.23 0% 0 0% 0 0% 0 0% 0%
20201109 53.36 54.55 52.6 54.27 2.24% 0.85% 0% 41358 2.2255 85.13 53.81 0% 0 0% 0 0% 0 0% 0%
20201106 54 54.84 52.5 53.08 -1.47% -1.14% 0% 44781 2.4041 90.7 53.69 0% 0 0% 0 0% 0 0% 0%
20201105 51.18 54.03 51.18 53.87 5.75% 1.97% 0% 41134 2.1731 80.8 52.83 0% 0 0% 0 0% 0 0% 0%
20201104 52.91 52.91 50.05 50.94 -3.25% -0.66% 0% 28065 1.4391 50.96 51.28 0% 0 0% 0 0% 0 0% 0%
20201103 52 52.74 51.8 52.65 1.58% 0.65% 0% 26116 1.3662 46.93 52.31 0% 0 0% 0 0% 0 0% 0%
20201102 51 52.1 50.66 51.83 0.15% 0.78% 0% 22827 1.174 39.17 51.43 0% 0 0% 0 0% 0 0% 0%
20201030 54.75 54.75 50.3 51.75 -5.36% -1.11% 0% 46852 2.4516 77.38 52.33 0% 0 0% 0 0% 0 0% 0%
20201029 53.63 55.58 53.5 54.68 -2.32% 0.13% 0% 44531 2.4317 73.49 54.61 0% 0 0% 0 0% 0 0% 0%
20201028 57.22 58 55.53 55.98 0.99% -0.73% 0% 69451 3.9165 118.95 56.39 0% 0 0% 0 0% 0 0% 0%
20201027 54.5 55.6 52.9 55.43 0.31% 1.86% 0% 51232 2.7879 87.85 54.42 0% 0 0% 0 0% 0 0% 0%
20201026 52.87 55.26 51.5 55.26 4.64% 2.52% 0% 49036 2.6428 80.7 53.9 0% 0 0% 0 0% 0 0% 0%
20201023 52.6 55.15 52.05 52.81 0.3% -1.16% 0% 51308 2.7416 80.89 53.43 0% 0 0% 0 0% 0 0% 0%
20201022 53.51 56 52.42 52.65 -3.04% -3.16% 0% 61945 3.368 91.76 54.37 0% 0 0% 0 0% 0 0% 0%
20200909 49.1 49.88 47.03 47.05 -6.98% -2.24% 0% 43185 2.0785 51.48 48.13 0% 0 0% 0 0% 0 0% 0%
20200908 51.1 52.55 50.5 50.58 -2.01% -1.67% 0% 37168 1.9121 39.77 51.44 0% 0 0% 0 0% 0 0% 0%
20200907 51.75 52.98 50.19 51.62 -2.99% 0% 0% 50157 2.5892 45.01 51.62 0% 0 0% 0 0% 0 0% 0%
20200904 48.82 56.3 48.52 53.21 7.49% 1.57% 0% 70577 3.6974 59.84 52.39 0% 0 0% 0 0% 0 0% 0%
20200903 51 51 49.09 49.5 -2.94% -0.38% 0% 44842 2.2284 33.8 49.69 0% 0 0% 0 0% 0 0% 0%
20200902 51 52.49 50.98 51 0.2% -1.37% 0% 47032 2.4319 32.88 51.71 0% 0 0% 0 0% 0 0% 0%
20200901 52.99 53.21 50.11 50.9 -5.81% -1.38% 0% 60516 3.1233 36.83 51.61 0% 0 0% 0 0% 0 0% 0%
20200831 54 55.16 52.02 54.04 1.08% 0.33% 0% 55296 2.9785 30.23 53.86 0% 0 0% 0 0% 0 0% 0%
20200828 59.48 60.6 52.84 53.46 -12.26% -4.42% 0% 79657 4.4552 36.76 55.93 0% 0 0% 0 0% 0 0% 0%
20200827 71 71 60.6 60.93 -15.61% -5.53% 0% 97092 6.2625 39.63 64.5 0% 0 0% 0 0% 0 0% 0%
20200826 75 81.98 71.01 72.2 -7.57% -4.9% 0% 120086 9.1175 33.89 75.92 0% 0 0% 0 0% 0 0% 0%
20200825 58 87.99 56.8 78.11 26.29% 15.09% 0% 151818 10.3044 4.94 67.87 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