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. 神通科技605228
    4. 返回上一页 刷新
股票代码（例：sh605228）       483条   (进入神通科技股票专站) 神通科技股票成本分析
相关股票: 比亚迪  长城汽车  上汽集团  长安汽车  潍柴动力  广汽集团  福耀玻璃  拓普集团  赛力斯  华域汽车  星宇股份  一汽解放  赛轮轮胎  伯特利  玲珑轮胎  宇通客车  科博达  江淮汽车  福田汽车  北汽蓝谷  双环传动  爱玛科技  九号公司  中集车辆  均胜电子  新泉股份  森麒麟  春风动力  岱美股份  旭升集团  爱柯迪  中国汽研  中国重汽  威迈斯  万向钱潮  华阳集团  威孚高科  广汇汽车  众泰汽车  力帆科技  继峰股份  中鼎股份  银轮股份  
相关股吧: 002594股吧 601633股吧 600104股吧 000625股吧 000338股吧 601238股吧 600660股吧 601689股吧 601127股吧 600741股吧 601799股吧 000800股吧 601058股吧 603596股吧 601966股吧 600066股吧 603786股吧 600418股吧 600166股吧 600733股吧 002472股吧 603529股吧 689009股吧 301039股吧 600699股吧 603179股吧 002984股吧 603129股吧 603730股吧 603305股吧 600933股吧 601965股吧 000951股吧 688612股吧 000559股吧 002906股吧 000581股吧 600297股吧 000980股吧 601777股吧 603997股吧 000887股吧 002126股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 11.36 11.59 11.15 11.49 0.79% 0.97% 0% 98467 1.1201 116.79 11.38 0% 0 0% 0 0% 0 0% 0%
20230927 11.58 11.74 11.33 11.4 -1.98% -0.52% 0% 138196 1.5834 173.28 11.46 0% 0 0% 0 0% 0 0% 0%
20230926 11.93 11.93 11.25 11.63 1.31% 0.26% 0% 224207 2.5997 301.83 11.6 0% 0 0% 0 0% 0 0% 0%
20230925 10.4 11.48 10.36 11.48 9.96% 3.33% 0% 94327 1.0484 139.33 11.11 0% 0 0% 0 0% 0 0% 0%
20230922 10.28 10.47 10.24 10.44 2.05% 0.68% 0% 29462 0.3056 35.54 10.37 0% 0 0% 0 0% 0 0% 0%
20230921 10.5 10.5 10.14 10.23 0.1% -0.49% 0% 45381 0.4664 48.16 10.28 0% 0 0% 0 0% 0 0% 0%
20230920 10.5 10.52 10.2 10.22 -2.67% -0.87% 0% 34656 0.3574 36.22 10.31 0% 0 0% 0 0% 0 0% 0%
20230919 10.82 10.86 10.4 10.5 -2.6% -0.19% 0% 43539 0.4581 43.89 10.52 0% 0 0% 0 0% 0 0% 0%
20230918 10.44 11.04 10.38 10.78 3.55% -0.37% 0% 78542 0.85 75.09 10.82 0% 0 0% 0 0% 0 0% 0%
20230915 10.55 10.66 10.36 10.41 -0.95% -0.48% 0% 49823 0.5213 47.4 10.46 0% 0 0% 0 0% 0 0% 0%
20230914 10.96 10.96 10.44 10.51 -3.22% -0.85% 0% 63811 0.6765 62.28 10.6 0% 0 0% 0 0% 0 0% 0%
20230913 11.1 11.24 10.61 10.86 -3.04% -0.37% 0% 99851 1.0888 101.93 10.9 0% 0 0% 0 0% 0 0% 0%
20230912 11.67 11.75 11.14 11.2 -4.11% -1.32% 0% 132986 1.5092 147.16 11.35 0% 0 0% 0 0% 0 0% 0%
20230911 11.99 12.19 11.4 11.68 1.65% -0.68% 0% 179842 2.1151 221.57 11.76 0% 0 0% 0 0% 0 0% 0%
20230908 10.93 11.9 10.72 11.49 6.09% 1.59% 0% 123450 1.3965 179.29 11.31 0% 0 0% 0 0% 0 0% 0%
20230907 11.23 11.31 10.81 10.83 -3.73% -1.37% 0% 57693 0.6337 94.84 10.98 0% 0 0% 0 0% 0 0% 0%
20230906 10.92 11.31 10.81 11.25 2.46% 1.44% 0% 83276 0.9236 146.06 11.09 0% 0 0% 0 0% 0 0% 0%
20230905 10.56 11.37 10.48 10.98 4.77% 0.18% 0% 122516 1.3431 234.04 10.96 0% 0 0% 0 0% 0 0% 0%
20230904 10.28 10.57 10.1 10.48 2.64% 1.06% 0% 49639 0.5149 110.11 10.37 0% 0 0% 0 0% 0 0% 0%
20230901 10.06 10.25 10.01 10.21 1.49% 0.39% 0% 36805 0.3743 84.61 10.17 0% 0 0% 0 0% 0 0% 0%
20230831 9.96 10.16 9.88 10.06 0.4% -0.1% 0% 48759 0.4912 112.72 10.07 0% 0 0% 0 0% 0 0% 0%
20230830 9.5 10.08 9.5 10.02 0.1% 0.6% 0% 64923 0.6469 151.01 9.96 0% 0 0% 0 0% 0 0% 0%
20230829 9.36 10.07 9.23 10.01 7.17% 1.73% 0% 77857 0.7659 187.48 9.84 0% 0 0% 0 0% 0 0% 0%
20230828 9.6 9.72 9.27 9.34 0.54% -1.37% 0% 34857 0.3302 87.54 9.47 0% 0 0% 0 0% 0 0% 0%
20230825 9.31 9.43 9.24 9.29 -0.75% -0.11% 0% 28513 0.2653 65.78 9.3 0% 0 0% 0 0% 0 0% 0%
20230824 9.35 9.51 9.28 9.36 -0.53% -0.53% 0% 29874 0.281 68.34 9.41 0% 0 0% 0 0% 0 0% 0%
20230823 9.43 9.65 9.38 9.41 -1.05% -1.16% 0% 35255 0.3356 81.03 9.52 0% 0 0% 0 0% 0 0% 0%
20230822 9.37 9.57 9.31 9.51 1.06% 0.74% 0% 27249 0.2572 60.55 9.44 0% 0 0% 0 0% 0 0% 0%
20230821 9.37 9.59 9.32 9.41 -0.84% -0.53% 0% 29118 0.2756 57.58 9.46 0% 0 0% 0 0% 0 0% 0%
20230818 9.54 9.63 9.49 9.49 -0.63% -0.73% 0% 32402 0.3098 61.3 9.56 0% 0 0% 0 0% 0 0% 0%
20230817 9.42 9.6 9.27 9.55 1.92% 1.17% 0% 43380 0.4094 73.77 9.44 0% 0 0% 0 0% 0 0% 0%
20230816 9.6 9.68 9.34 9.37 -2.4% -0.85% 0% 45367 0.4285 71.39 9.45 0% 0 0% 0 0% 0 0% 0%
20230815 9.96 10 9.52 9.6 -3.03% -0.72% 0% 50480 0.488 74.39 9.67 0% 0 0% 0 0% 0 0% 0%
20230814 9.45 9.91 9.45 9.9 -0.1% 1.43% 0% 64455 0.629 80.17 9.76 0% 0 0% 0 0% 0 0% 0%
20230811 10 10.08 9.9 9.91 -1% -0.5% 0% 34222 0.3409 36.62 9.96 0% 0 0% 0 0% 0 0% 0%
20230810 10.06 10.14 9.97 10.01 -0.3% -0.3% 0% 31426 0.3155 27.36 10.04 0% 0 0% 0 0% 0 0% 0%
20230809 10.17 10.17 9.91 10.04 -1.57% 0.2% 0% 42255 0.4233 29.64 10.02 0% 0 0% 0 0% 0 0% 0%
20230808 10.1 10.5 10.09 10.2 0.59% -0.78% 0% 78266 0.8044 52.58 10.28 0% 0 0% 0 0% 0 0% 0%
20230807 10.33 10.34 10.08 10.14 -0.88% -0.2% 0% 52089 0.5293 31.04 10.16 0% 0 0% 0 0% 0 0% 0%
20230804 10.06 10.33 9.93 10.23 1.59% 0.89% 0% 78613 0.7975 43.69 10.14 0% 0 0% 0 0% 0 0% 0%
20230803 10.2 10.25 9.97 10.07 -1.47% 0.1% 0% 84954 0.8547 42.77 10.06 0% 0 0% 0 0% 0 0% 0%
20230802 10.32 10.46 10.16 10.22 -1.26% -0.29% 0% 90073 0.9229 43.37 10.25 0% 0 0% 0 0% 0 0% 0%
20230801 10.96 11 10.22 10.35 -7.01% -1.05% 0% 166034 1.736 75.96 10.46 0% 0 0% 0 0% 0 0% 0%
20230731 11.6 11.78 11.08 11.13 -6.23% -2.11% 0% 181875 2.0672 87.7 11.37 0% 0 0% 0 0% 0 0% 0%
20230728 11.78 12.08 11.39 11.87 -2.7% 0.76% 0% 194871 2.2962 91.46 11.78 0% 0 0% 0 0% 0 0% 0%
20230727 11.79 12.54 11.37 12.2 5.35% 1.33% 0% 243266 2.9281 110.65 12.04 0% 0 0% 0 0% 0 0% 0%
20230726 11.2 12.01 10.95 11.58 1.58% 0.7% 0% 159866 1.8391 62.7 11.5 0% 0 0% 0 0% 0 0% 0%
20230725 10.92 11.6 10.9 11.4 -0.52% 1.33% 0% 227888 2.5627 86.14 11.25 0% 0 0% 0 0% 0 0% 0%
20230724 11.26 11.64 10.85 11.46 0.44% 2.41% 0% 154884 1.7324 57.86 11.19 0% 0 0% 0 0% 0 0% 0%
20230721 11.35 12.03 11.19 11.41 0.26% -1.64% 0% 216756 2.5146 84.3 11.6 0% 0 0% 0 0% 0 0% 0%
20230720 11.52 12.06 11.27 11.38 -0.7% -1.73% 0% 184630 2.1387 73.32 11.58 0% 0 0% 0 0% 0 0% 0%
20230719 10.55 11.76 10.39 11.46 4.75% 3.06% 0% 228161 2.5378 92.76 11.12 0% 0 0% 0 0% 0 0% 0%
20230718 10.91 11.18 10.52 10.94 1.39% 0.92% 0% 227871 2.4696 97.26 10.84 0% 0 0% 0 0% 0 0% 0%
20230717 9.85 11.22 9.84 10.79 5.47% 2.37% 0% 343567 3.6199 152.61 10.54 0% 0 0% 0 0% 0 0% 0%
20230714 10.78 10.84 10.23 10.23 -10.03% -2.01% 0% 347560 3.63 178.01 10.44 0% 0 0% 0 0% 0 0% 0%
20230713 12.99 12.99 11.19 11.37 -3.73% -6.73% 0% 476163 5.8039 340.31 12.19 0% 0 0% 0 0% 0 0% 0%
20230712 10.56 11.81 10.56 11.81 9.96% 1.2% 0% 194059 2.2653 195.96 11.67 0% 0 0% 0 0% 0 0% 0%
20230711 11.07 11.07 10.38 10.74 -3.24% 0.47% 0% 258274 2.7598 275.33 10.69 0% 0 0% 0 0% 0 0% 0%
20230710 10 11.1 10 11.1 10.01% 2.21% 0% 149418 1.6221 218.59 10.86 0% 0 0% 0 0% 0 0% 0%
20230707 10.65 10.97 9.92 10.09 1.2% -2.51% 0% 179302 1.8549 298.85 10.35 0% 0 0% 0 0% 0 0% 0%
20230706 9.96 10.1 9.78 9.97 0.61% 0.5% 0% 35481 0.3518 75.92 9.92 0% 0 0% 0 0% 0 0% 0%
20230705 10.1 10.15 9.78 9.91 -0.3% -0.6% 0% 55741 0.5556 122.27 9.97 0% 0 0% 0 0% 0 0% 0%
20230704 9.6 10.18 9.59 9.94 3.43% 0.3% 0% 79071 0.7834 186.16 9.91 0% 0 0% 0 0% 0 0% 0%
20230703 9.6 9.82 9.5 9.61 0.42% -0.1% 0% 25666 0.2468 65.56 9.62 0% 0 0% 0 0% 0 0% 0%
20230630 9.61 9.75 9.5 9.57 -0.42% -0.52% 0% 30507 0.2934 74.82 9.62 0% 0 0% 0 0% 0 0% 0%
20230629 9.46 9.83 9.44 9.61 0.95% 0% 0% 51131 0.4915 119.26 9.61 0% 0 0% 0 0% 0 0% 0%
20230628 9.25 9.64 9.05 9.52 3.03% 1.28% 0% 57477 0.54 110.88 9.4 0% 0 0% 0 0% 0 0% 0%
20230627 9.07 9.26 8.99 9.24 1.54% 0.98% 0% 26940 0.2466 46.67 9.15 0% 0 0% 0 0% 0 0% 0%
20230626 9.18 9.35 9.04 9.1 -0.87% -0.87% 0% 38281 0.3515 67.48 9.18 0% 0 0% 0 0% 0 0% 0%
20230621 9.15 9.38 9.14 9.18 0.33% -0.86% 0% 28016 0.2593 51.06 9.26 0% 0 0% 0 0% 0 0% 0%
20230620 9.18 9.25 9.05 9.15 -0.33% -0.22% 0% 24448 0.2241 44.81 9.17 0% 0 0% 0 0% 0 0% 0%
20230619 9.1 9.43 9.1 9.18 0.33% -0.86% 0% 28217 0.2612 53.14 9.26 0% 0 0% 0 0% 0 0% 0%
20230616 9.28 9.38 9.12 9.15 -1.4% -0.76% 0% 37323 0.344 71.65 9.22 0% 0 0% 0 0% 0 0% 0%
20230615 9.29 9.4 9.2 9.28 0.11% -0.54% 0% 46061 0.4296 92.97 9.33 0% 0 0% 0 0% 0 0% 0%
20230614 9.32 9.4 9.16 9.27 -0.54% 0.11% 0% 54366 0.5033 115.24 9.26 0% 0 0% 0 0% 0 0% 0%
20230613 9 9.39 8.92 9.32 2.53% 0.43% 0% 133977 1.2438 312.56 9.28 0% 0 0% 0 0% 0 0% 0%
20230612 8.44 9.34 8.44 9.09 7.07% 0.22% 0% 104022 0.943 322.34 9.07 0% 0 0% 0 0% 0 0% 0%
20230609 8.34 8.57 8.33 8.49 1.68% 0% 0% 17706 0.1504 66.96 8.49 0% 0 0% 0 0% 0 0% 0%
20230608 8.45 8.53 8.3 8.35 -0.6% -0.48% 0% 18310 0.1537 63.82 8.39 0% 0 0% 0 0% 0 0% 0%
20230607 8.58 8.61 8.37 8.4 -1.98% -0.24% 0% 20378 0.1716 72.41 8.42 0% 0 0% 0 0% 0 0% 0%
20230606 8.8 8.8 8.51 8.57 -2.06% -0.81% 0% 13510 0.1167 50.14 8.64 0% 0 0% 0 0% 0 0% 0%
20230605 8.65 8.79 8.6 8.75 1.27% 0.34% 0% 14373 0.1253 52.62 8.72 0% 0 0% 0 0% 0 0% 0%
20230602 8.63 8.71 8.5 8.64 1.05% 0.35% 0% 16731 0.1441 59.34 8.61 0% 0 0% 0 0% 0 0% 0%
20230601 8.68 8.74 8.55 8.55 -1.72% -0.93% 0% 19094 0.1647 89.04 8.63 0% 0 0% 0 0% 0 0% 0%
20230531 8.68 8.74 8.6 8.7 -0.23% 0.35% 0% 11899 0.1032 55.74 8.67 0% 0 0% 0 0% 0 0% 0%
20230530 8.58 8.81 8.58 8.72 1.4% 0.11% 0% 18785 0.1636 65.02 8.71 0% 0 0% 0 0% 0 0% 0%
20230529 8.8 8.88 8.58 8.6 -2.93% -1.15% 0% 26803 0.2332 88.31 8.7 0% 0 0% 0 0% 0 0% 0%
20230526 8.62 8.93 8.53 8.86 3.02% 1.03% 0% 34915 0.3063 120.12 8.77 0% 0 0% 0 0% 0 0% 0%
20230525 8.53 8.69 8.47 8.6 0.82% 0.35% 0% 15901 0.1362 49.67 8.57 0% 0 0% 0 0% 0 0% 0%
20230524 8.6 8.64 8.43 8.53 -0.47% -0.47% 0% 12985 0.1113 37.76 8.57 0% 0 0% 0 0% 0 0% 0%
20230523 8.54 8.73 8.48 8.57 0% -0.58% 0% 21390 0.1843 57.78 8.62 0% 0 0% 0 0% 0 0% 0%
20230522 8.47 8.58 8.33 8.57 1.78% 0.94% 0% 17495 0.1485 43.28 8.49 0% 0 0% 0 0% 0 0% 0%
20230519 8.55 8.65 8.34 8.42 -0.94% 0.12% 0% 13069 0.1099 31.18 8.41 0% 0 0% 0 0% 0 0% 0%
20230518 8.46 8.6 8.41 8.5 0.83% 0% 0% 19008 0.1616 42.66 8.5 0% 0 0% 0 0% 0 0% 0%
20230517 8.3 8.46 8.3 8.43 1.32% 0.36% 0% 11981 0.1006 25.58 8.4 0% 0 0% 0 0% 0 0% 0%
20230516 8.43 8.44 8.29 8.32 -1.42% -0.36% 0% 14282 0.1192 29.52 8.35 0% 0 0% 0 0% 0 0% 0%
20230515 8.52 8.66 8.3 8.44 -0.71% 0.6% 0% 18316 0.1537 37.05 8.39 0% 0 0% 0 0% 0 0% 0%
20230510 8.18 8.85 8.17 8.79 7.59% 2.21% 0% 57746 0.4968 115.77 8.6 0% 0 0% 0 0% 0 0% 0%
20230509 8.73 8.73 8.17 8.17 -6.63% -2.51% 0% 43735 0.3663 77.79 8.38 0% 0 0% 0 0% 0 0% 0%
20230508 8.52 8.89 8.42 8.75 3.43% 0.46% 0% 39133 0.341 70.26 8.71 0% 0 0% 0 0% 0 0% 0%
20230505 8.96 8.98 8.4 8.46 -5.58% -1.4% 0% 50308 0.4315 83.14 8.58 0% 0 0% 0 0% 0 0% 0%
20230504 8.89 9.15 8.89 8.96 -0.44% -0.11% 0% 31008 0.2781 44.88 8.97 0% 0 0% 0 0% 0 0% 0%
20230428 9.1 9.15 8.9 9 -0.77% 0.22% 0% 43859 0.3937 59 8.98 0% 0 0% 0 0% 0 0% 0%
20230427 8.99 9.3 8.87 9.07 0.22% -0.55% 0% 40487 0.3691 57.84 9.12 0% 0 0% 0 0% 0 0% 0%
20230426 8.87 9.15 8.87 9.05 1.69% 0.33% 0% 33399 0.3012 49.36 9.02 0% 0 0% 0 0% 0 0% 0%
20230425 9.28 9.28 8.71 8.9 -4.81% -0.89% 0% 48060 0.4318 72.43 8.98 0% 0 0% 0 0% 0 0% 0%
20230424 9.4 9.41 8.92 9.35 0.75% 1.74% 0% 75105 0.6904 121.74 9.19 0% 0 0% 0 0% 0 0% 0%
20230421 9.14 9.37 9.1 9.28 1.09% 0.43% 0% 62468 0.5774 112.61 9.24 0% 0 0% 0 0% 0 0% 0%
20230420 9.17 9.28 9.11 9.18 -1.29% 0% 0% 58003 0.5325 113.04 9.18 0% 0 0% 0 0% 0 0% 0%
20230419 9.15 9.36 9.09 9.3 0% 0.87% 0% 78823 0.7269 163.18 9.22 0% 0 0% 0 0% 0 0% 0%
20230418 9.16 9.55 9.11 9.3 1.53% 0% 0% 156788 1.458 343.26 9.3 0% 0 0% 0 0% 0 0% 0%
20230417 8.33 9.16 8.32 9.16 9.96% 2.46% 0% 85363 0.7634 251.78 8.94 0% 0 0% 0 0% 0 0% 0%
20230414 8.4 8.43 8.3 8.33 0.24% -0.24% 0% 15305 0.1278 53.23 8.35 0% 0 0% 0 0% 0 0% 0%
20230413 8.36 8.42 8.31 8.31 -0.72% -0.48% 0% 13005 0.1086 44.21 8.35 0% 0 0% 0 0% 0 0% 0%
20230412 8.5 8.5 8.29 8.37 -1.3% 0.12% 0% 20573 0.1719 68.74 8.36 0% 0 0% 0 0% 0 0% 0%
20230411 8.66 8.68 8.46 8.48 -2.19% -0.82% 0% 12760 0.1091 42.51 8.55 0% 0 0% 0 0% 0 0% 0%
20230410 8.62 8.71 8.58 8.67 0.58% 0.23% 0% 15256 0.1319 50.02 8.65 0% 0 0% 0 0% 0 0% 0%
20230407 8.44 8.72 8.44 8.62 1.53% 0.23% 0% 16027 0.1378 52.02 8.6 0% 0 0% 0 0% 0 0% 0%
20230406 8.54 8.69 8.35 8.49 -0.7% 0.12% 0% 31946 0.2708 98.81 8.48 0% 0 0% 0 0% 0 0% 0%
20230404 9.09 9.09 8.52 8.55 -5.32% -1.84% 0% 49317 0.4297 154.73 8.71 0% 0 0% 0 0% 0 0% 0%
20230403 8.87 9.04 8.8 9.03 1.8% 1.01% 0% 23094 0.2065 80.1 8.94 0% 0 0% 0 0% 0 0% 0%
20230331 8.82 8.9 8.78 8.87 0.57% 0.45% 0% 11694 0.1033 39.18 8.83 0% 0 0% 0 0% 0 0% 0%
20230330 8.89 8.94 8.77 8.82 -1.12% -0.23% 0% 16092 0.1423 52.29 8.84 0% 0 0% 0 0% 0 0% 0%
20230329 8.78 8.93 8.73 8.92 0.9% 0.9% 0% 17199 0.152 54.17 8.84 0% 0 0% 0 0% 0 0% 0%
20230328 8.73 8.95 8.72 8.84 0.68% -0.23% 0% 26019 0.2305 79.3 8.86 0% 0 0% 0 0% 0 0% 0%
20230327 8.74 8.79 8.6 8.78 0.11% 0.8% 0% 22172 0.1931 62.51 8.71 0% 0 0% 0 0% 0 0% 0%
20230324 8.82 8.86 8.74 8.77 -0.57% -0.11% 0% 16804 0.1476 44.9 8.78 0% 0 0% 0 0% 0 0% 0%
20230323 8.9 8.9 8.74 8.82 -1.34% 0.23% 0% 27799 0.2447 60.12 8.8 0% 0 0% 0 0% 0 0% 0%
20230322 9.13 9.17 8.9 8.94 -1.22% -0.78% 0% 30092 0.2711 66.64 9.01 0% 0 0% 0 0% 0 0% 0%
20230321 8.83 9.05 8.73 9.05 3.08% 1.34% 0% 32394 0.2894 69.45 8.93 0% 0 0% 0 0% 0 0% 0%
20230320 8.88 8.88 8.55 8.78 -0.68% 0.92% 0% 29755 0.2588 58.55 8.7 0% 0 0% 0 0% 0 0% 0%
20230317 8.91 8.92 8.75 8.84 0.68% 0.11% 0% 18877 0.1667 35.16 8.83 0% 0 0% 0 0% 0 0% 0%
20230316 8.99 9.19 8.78 8.78 -2.88% -1.68% 0% 26941 0.2407 44.57 8.93 0% 0 0% 0 0% 0 0% 0%
20230315 8.92 9.07 8.92 9.04 2.03% 0.33% 0% 22473 0.2024 33.11 9.01 0% 0 0% 0 0% 0 0% 0%
20230314 9.2 9.23 8.8 8.86 -3.38% -0.67% 0% 41398 0.3694 52.65 8.92 0% 0 0% 0 0% 0 0% 0%
20230313 9.34 9.43 9.11 9.17 -2.03% -0.22% 0% 39415 0.3624 46.87 9.19 0% 0 0% 0 0% 0 0% 0%
20230310 9.47 9.65 9.35 9.36 -1.58% -1.37% 0% 46910 0.4451 49.6 9.49 0% 0 0% 0 0% 0 0% 0%
20230309 9.34 9.55 9.17 9.51 2.37% 1.06% 0% 57217 0.5385 46.52 9.41 0% 0 0% 0 0% 0 0% 0%
20230308 9.16 9.32 9.15 9.29 1.09% 0.54% 0% 25758 0.2379 19.21 9.24 0% 0 0% 0 0% 0 0% 0%
20230307 9.47 9.49 9.18 9.19 -2.65% -1.5% 0% 42063 0.3925 29.92 9.33 0% 0 0% 0 0% 0 0% 0%
20230306 9.68 9.71 9.29 9.44 -1.97% 0.21% 0% 59503 0.5606 43.3 9.42 0% 0 0% 0 0% 0 0% 0%
20230303 9.94 9.94 9.58 9.63 -3.12% -0.62% 0% 88695 0.8595 67.84 9.69 0% 0 0% 0 0% 0 0% 0%
20230302 9.9 9.96 9.76 9.94 0.3% 0.91% 0% 96353 0.9495 78.5 9.85 0% 0 0% 0 0% 0 0% 0%
20230301 9.99 10.07 9.73 9.91 -0.3% 0.51% 0% 108121 1.0659 92.9 9.86 0% 0 0% 0 0% 0 0% 0%
20230228 10.07 10.07 9.76 9.94 -1.58% 0.51% 0% 113377 1.1214 105.61 9.89 0% 0 0% 0 0% 0 0% 0%
20230227 10.47 10.5 9.94 10.1 -2.88% -0.39% 0% 155707 1.5789 158.23 10.14 0% 0 0% 0 0% 0 0% 0%
20230224 10.67 11.3 10.03 10.4 -2.53% -2.16% 0% 289688 3.078 355.96 10.63 0% 0 0% 0 0% 0 0% 0%
20230223 9.73 10.67 9.65 10.67 10% 2.6% 0% 139839 1.454 242.11 10.4 0% 0 0% 0 0% 0 0% 0%
20230222 9.2 9.85 9.16 9.7 4.64% 1.89% 0% 108258 1.0305 197.98 9.52 0% 0 0% 0 0% 0 0% 0%
20230221 9.01 9.35 8.97 9.27 2.89% 1.09% 0% 36702 0.3365 76.68 9.17 0% 0 0% 0 0% 0 0% 0%
20230220 8.8 9.03 8.8 9.01 2.62% 0.56% 0% 25692 0.2302 52.83 8.96 0% 0 0% 0 0% 0 0% 0%
20230217 9.03 9.08 8.75 8.78 -1.79% -1.24% 0% 24781 0.2202 46.19 8.89 0% 0 0% 0 0% 0 0% 0%
20230216 9.29 9.4 8.88 8.94 -4.28% -1.97% 0% 27768 0.2532 51.49 9.12 0% 0 0% 0 0% 0 0% 0%
20230215 9.3 9.35 9.24 9.34 1.41% 0.43% 0% 15365 0.1429 27.99 9.3 0% 0 0% 0 0% 0 0% 0%
20230214 9.45 9.48 9.18 9.21 -2.02% -0.86% 0% 25533 0.2372 45.46 9.29 0% 0 0% 0 0% 0 0% 0%
20230213 9.46 9.46 9.29 9.4 0.43% 0.21% 0% 17806 0.1671 31.5 9.38 0% 0 0% 0 0% 0 0% 0%
20230210 9.56 9.71 9.34 9.36 -2.5% -1.06% 0% 25818 0.2443 45.02 9.46 0% 0 0% 0 0% 0 0% 0%
20230209 9.48 9.72 9.45 9.6 0.21% -0.31% 0% 26541 0.2557 49.82 9.63 0% 0 0% 0 0% 0 0% 0%
20230208 9.55 9.69 9.47 9.58 0.31% 0.31% 0% 25826 0.2467 54.16 9.55 0% 0 0% 0 0% 0 0% 0%
20230207 9.66 9.72 9.41 9.55 -2.05% 0.42% 0% 34690 0.3299 73.71 9.51 0% 0 0% 0 0% 0 0% 0%
20230206 9.26 9.86 9.12 9.75 5.52% 1.25% 0% 68924 0.6638 149.62 9.63 0% 0 0% 0 0% 0 0% 0%
20230203 9.3 9.35 9.1 9.24 -0.96% 0.54% 0% 28520 0.2621 65.83 9.19 0% 0 0% 0 0% 0 0% 0%
20230202 9.2 9.42 9.2 9.33 0.65% 0% 0% 35840 0.3344 86.73 9.33 0% 0 0% 0 0% 0 0% 0%
20230201 9.26 9.32 9.19 9.27 0% 0.32% 0% 31114 0.2874 79.42 9.24 0% 0 0% 0 0% 0 0% 0%
20230131 9 9.32 8.95 9.27 1.87% 1.09% 0% 53165 0.4876 132.18 9.17 0% 0 0% 0 0% 0 0% 0%
20230130 8.92 9.26 8.92 9.1 3.64% 0% 0% 41927 0.3814 102.65 9.1 0% 0 0% 0 0% 0 0% 0%
20230120 8.71 8.86 8.71 8.78 0.8% 0.11% 0% 16159 0.1417 31.89 8.77 0% 0 0% 0 0% 0 0% 0%
20230119 8.65 8.73 8.64 8.71 0.23% 0.35% 0% 13151 0.1142 24.26 8.68 0% 0 0% 0 0% 0 0% 0%
20230118 8.86 8.86 8.63 8.69 -1.59% -0.11% 0% 21992 0.1913 34.78 8.7 0% 0 0% 0 0% 0 0% 0%
20230117 8.61 8.91 8.61 8.83 2.2% 0.8% 0% 30194 0.2644 46.96 8.76 0% 0 0% 0 0% 0 0% 0%
20230116 8.6 8.78 8.59 8.64 0.23% -0.46% 0% 30589 0.2656 45.27 8.68 0% 0 0% 0 0% 0 0% 0%
20230113 9 9 8.56 8.62 -2.6% -0.92% 0% 38697 0.3368 51.6 8.7 0% 0 0% 0 0% 0 0% 0%
20230112 8.81 8.96 8.7 8.85 0.34% 0.45% 0% 34538 0.3043 46.25 8.81 0% 0 0% 0 0% 0 0% 0%
20230111 9.2 9.22 8.82 8.82 -2.86% -1.01% 0% 51922 0.4625 72.01 8.91 0% 0 0% 0 0% 0 0% 0%
20230110 9.42 9.49 8.66 9.08 -3.2% 0.11% 0% 67427 0.6114 100.24 9.07 0% 0 0% 0 0% 0 0% 0%
20230109 8.76 9.61 8.76 9.38 7.32% 0.32% 0% 122185 1.1427 199.81 9.35 0% 0 0% 0 0% 0 0% 0%
20230106 8.5 9.25 8.49 8.74 2.1% -2.13% 0% 100885 0.9009 184.42 8.93 0% 0 0% 0 0% 0 0% 0%
20230105 8.49 8.63 8.33 8.56 1.9% 0.94% 0% 39773 0.3374 76.16 8.48 0% 0 0% 0 0% 0 0% 0%
20230104 8.48 8.56 8.36 8.4 -0.47% -0.47% 0% 36428 0.3074 69.8 8.44 0% 0 0% 0 0% 0 0% 0%
20230103 8.46 8.65 8.34 8.44 -0.47% 0.12% 0% 62987 0.5309 119.87 8.43 0% 0 0% 0 0% 0 0% 0%
20221230 8.28 8.8 8.22 8.48 4.43% 0.12% 0% 105790 0.896 230.57 8.47 0% 0 0% 0 0% 0 0% 0%
20221229 7.38 8.12 7.35 8.12 10.03% 2.14% 0% 47052 0.3742 96.96 7.95 0% 0 0% 0 0% 0 0% 0%
20221228 7.61 7.61 7.36 7.38 -2.89% -0.67% 0% 19591 0.1455 34.21 7.43 0% 0 0% 0 0% 0 0% 0%
20221227 7.78 7.85 7.59 7.6 -2.06% -0.78% 0% 19988 0.1532 33.78 7.66 0% 0 0% 0 0% 0 0% 0%
20221226 7.5 7.79 7.41 7.76 3.47% 1.57% 0% 31448 0.2403 46.15 7.64 0% 0 0% 0 0% 0 0% 0%
20221223 7.75 7.88 7.46 7.5 -5.54% -1.57% 0% 42691 0.3253 64.23 7.62 0% 0 0% 0 0% 0 0% 0%
20221222 8.5 8.55 7.83 7.94 -6.15% -1.37% 0% 56207 0.4527 93.19 8.05 0% 0 0% 0 0% 0 0% 0%
20221221 8.87 8.89 8.4 8.46 -3.97% -0.94% 0% 40332 0.3444 76.56 8.54 0% 0 0% 0 0% 0 0% 0%
20221220 8.63 8.83 8.43 8.81 1.5% 0.92% 0% 39517 0.345 79.86 8.73 0% 0 0% 0 0% 0 0% 0%
20221219 8.96 9.03 8.58 8.68 -3.13% -0.69% 0% 57813 0.505 123.63 8.74 0% 0 0% 0 0% 0 0% 0%
20221216 8.92 8.99 8.76 8.96 -0.33% 0.9% 0% 49647 0.4407 116.24 8.88 0% 0 0% 0 0% 0 0% 0%
20221215 8.59 9.22 8.57 8.99 4.66% 0.56% 0% 85912 0.7684 219.32 8.94 0% 0 0% 0 0% 0 0% 0%
20221214 8.78 8.78 8.48 8.59 -2.28% 0.12% 0% 50011 0.4289 181.08 8.58 0% 0 0% 0 0% 0 0% 0%
20221213 8.35 9.21 8.35 8.79 4.89% -0.9% 0% 91327 0.8101 304.56 8.87 0% 0 0% 0 0% 0 0% 0%
20221212 8.33 8.39 8.21 8.38 1.09% 0.72% 0% 12903 0.1074 54.57 8.32 0% 0 0% 0 0% 0 0% 0%
20221209 8.42 8.45 8.26 8.29 -1.19% -0.48% 0% 12418 0.1035 51.82 8.33 0% 0 0% 0 0% 0 0% 0%
20221208 8.44 8.5 8.35 8.39 -0.59% -0.36% 0% 12947 0.109 53.12 8.42 0% 0 0% 0 0% 0 0% 0%
20221207 8.47 8.56 8.42 8.44 0.24% -0.59% 0% 14669 0.1246 59.97 8.49 0% 0 0% 0 0% 0 0% 0%
20221206 8.49 8.52 8.4 8.42 -1.17% -0.47% 0% 14843 0.1255 61.08 8.46 0% 0 0% 0 0% 0 0% 0%
20221205 8.55 8.6 8.47 8.52 0.83% 0% 0% 18029 0.1536 71.74 8.52 0% 0 0% 0 0% 0 0% 0%
20221202 8.34 8.47 8.31 8.45 0.6% 0.72% 0% 15587 0.1308 57.29 8.39 0% 0 0% 0 0% 0 0% 0%
20221201 8.47 8.53 8.38 8.4 0% -0.59% 0% 14484 0.1224 52.99 8.45 0% 0 0% 0 0% 0 0% 0%
20221130 8.29 8.44 8.29 8.4 1.33% 0.24% 0% 14596 0.1223 53.08 8.38 0% 0 0% 0 0% 0 0% 0%
20221129 8.16 8.32 8.16 8.29 1.22% 0.24% 0% 11092 0.0917 39.78 8.27 0% 0 0% 0 0% 0 0% 0%
20221128 8.22 8.22 8.11 8.19 -0.36% 0.37% 0% 7154 0.0584 23.82 8.16 0% 0 0% 0 0% 0 0% 0%
20221125 8.38 8.42 8.19 8.22 -2.38% -0.48% 0% 15121 0.1249 49.97 8.26 0% 0 0% 0 0% 0 0% 0%
20221124 8.3 8.49 8.3 8.42 1.08% 0.48% 0% 12967 0.1086 41.86 8.38 0% 0 0% 0 0% 0 0% 0%
20221123 8.43 8.43 8.22 8.33 -1.19% 0.12% 0% 14032 0.1167 44 8.32 0% 0 0% 0 0% 0 0% 0%
20221122 8.59 8.65 8.39 8.43 -2.32% -1.06% 0% 22177 0.1889 72.47 8.52 0% 0 0% 0 0% 0 0% 0%
20221121 8.3 8.67 8.15 8.63 3.11% 2.13% 0% 28329 0.2395 91.1 8.45 0% 0 0% 0 0% 0 0% 0%
20221118 8.42 8.43 8.31 8.37 -0.12% 0% 0% 18810 0.1574 58.91 8.37 0% 0 0% 0 0% 0 0% 0%
20221117 8.31 8.39 8.2 8.38 0.84% 1.09% 0% 18843 0.1562 55.98 8.29 0% 0 0% 0 0% 0 0% 0%
20221116 8.47 8.52 8.26 8.31 -1.89% -0.48% 0% 17131 0.143 47.93 8.35 0% 0 0% 0 0% 0 0% 0%
20221115 8.12 8.5 8.08 8.47 4.31% 1.68% 0% 23302 0.1942 60.16 8.33 0% 0 0% 0 0% 0 0% 0%
20221114 8.21 8.23 8.01 8.12 -0.25% -0.25% 0% 12296 0.1001 29.4 8.14 0% 0 0% 0 0% 0 0% 0%
20221111 8.22 8.34 8.12 8.14 0% -0.85% 0% 16649 0.1367 38.68 8.21 0% 0 0% 0 0% 0 0% 0%
20221110 8.36 8.39 8.09 8.14 -1.93% -0.73% 0% 20088 0.1647 45.98 8.2 0% 0 0% 0 0% 0 0% 0%
20221109 8.38 8.44 8.29 8.3 -0.95% -0.24% 0% 6895 0.0574 15.58 8.32 0% 0 0% 0 0% 0 0% 0%
20221108 8.4 8.5 8.28 8.38 -0.24% 0.36% 0% 12700 0.1061 27.21 8.35 0% 0 0% 0 0% 0 0% 0%
20221107 8.43 8.49 8.36 8.4 -0.36% -0.36% 0% 19264 0.1623 40.82 8.43 0% 0 0% 0 0% 0 0% 0%
20221104 8.36 8.52 8.33 8.43 0.96% -0.24% 0% 18259 0.1542 37.82 8.45 0% 0 0% 0 0% 0 0% 0%
20221103 8.24 8.38 8.14 8.35 1.33% 0.48% 0% 18661 0.155 37.14 8.31 0% 0 0% 0 0% 0 0% 0%
20221102 8.28 8.37 8.04 8.24 1.85% 0.49% 0% 24729 0.2027 49.88 8.2 0% 0 0% 0 0% 0 0% 0%
20221101 8.05 8.28 8 8.09 0.37% -0.61% 0% 34041 0.277 69.81 8.14 0% 0 0% 0 0% 0 0% 0%
20221031 7.62 8.14 7.62 8.06 4.68% 0.88% 0% 24029 0.192 48.08 7.99 0% 0 0% 0 0% 0 0% 0%
20221028 8.06 8.06 7.66 7.7 -3.87% -1.16% 0% 18261 0.1423 36.35 7.79 0% 0 0% 0 0% 0 0% 0%
20221027 8.22 8.22 8 8.01 -1.11% -1.23% 0% 12178 0.0988 25.72 8.11 0% 0 0% 0 0% 0 0% 0%
20221026 8.04 8.22 7.97 8.1 0.75% -0.12% 0% 16097 0.1305 34.36 8.11 0% 0 0% 0 0% 0 0% 0%
20221025 7.87 8.08 7.72 8.04 2.29% 1.39% 0% 17217 0.1366 35.65 7.93 0% 0 0% 0 0% 0 0% 0%
20221024 8.02 8.12 7.83 7.86 -2% -1.5% 0% 17423 0.1391 38.92 7.98 0% 0 0% 0 0% 0 0% 0%
20221021 8.2 8.2 8 8.02 -0.74% -0.5% 0% 8631 0.0696 21.7 8.06 0% 0 0% 0 0% 0 0% 0%
20221020 8.17 8.3 7.99 8.08 -1.1% -0.12% 0% 14636 0.1184 39.61 8.09 0% 0 0% 0 0% 0 0% 0%
20221019 8.4 8.45 8.16 8.17 -2.74% -1.21% 0% 12966 0.1072 36.39 8.27 0% 0 0% 0 0% 0 0% 0%
20221018 8.35 8.49 8.28 8.4 1.57% 0.24% 0% 15632 0.131 45.4 8.38 0% 0 0% 0 0% 0 0% 0%
20221017 8.26 8.29 8.18 8.27 0.24% 0.36% 0% 11257 0.0928 33.55 8.24 0% 0 0% 0 0% 0 0% 0%
20220720 7.72 7.79 7.66 7.77 -0.13% 0.52% 0% 15867 0.1226 42.74 7.73 0% 0 0% 0 0% 0 0% 0%
20220719 7.55 7.82 7.54 7.78 2.91% 0.65% 0% 41392 0.3198 111.79 7.73 0% 0 0% 0 0% 0 0% 0%
20220718 7.24 7.56 7.24 7.56 3.99% 0.93% 0% 21493 0.161 61.92 7.49 0% 0 0% 0 0% 0 0% 0%
20220715 7.41 7.49 7.25 7.27 -2.42% -0.95% 0% 23554 0.1728 69.73 7.34 0% 0 0% 0 0% 0 0% 0%
20220714 7.42 7.53 7.4 7.45 -1.32% -0.13% 0% 16523 0.1233 51.7 7.46 0% 0 0% 0 0% 0 0% 0%
20220713 7.52 7.58 7.42 7.55 0.8% 0.4% 0% 12347 0.0928 35.21 7.52 0% 0 0% 0 0% 0 0% 0%
20220712 7.42 7.52 7.39 7.49 0.4% 0.54% 0% 13694 0.102 31.76 7.45 0% 0 0% 0 0% 0 0% 0%
20220711 7.57 7.57 7.4 7.46 -1.97% -0.13% 0% 17643 0.1318 34.73 7.47 0% 0 0% 0 0% 0 0% 0%
20220708 7.65 7.71 7.55 7.61 -0.52% -0.26% 0% 24591 0.1877 42.37 7.63 0% 0 0% 0 0% 0 0% 0%
20220707 7.58 7.69 7.46 7.65 1.19% 0.79% 0% 27093 0.2056 38.95 7.59 0% 0 0% 0 0% 0 0% 0%
20220706 7.52 7.64 7.4 7.63 2.14% 0.79% 0% 31053 0.2351 33.19 7.57 0% 0 0% 0 0% 0 0% 0%
20220705 7.53 7.62 7.41 7.47 -0.4% -0.4% 0% 23077 0.173 21.07 7.5 0% 0 0% 0 0% 0 0% 0%
20220704 7.56 7.61 7.43 7.5 -0.66% 0.13% 0% 20385 0.1527 18.1 7.49 0% 0 0% 0 0% 0 0% 0%
20220701 7.73 7.77 7.55 7.55 -2.33% -0.92% 0% 38089 0.2904 34.17 7.62 0% 0 0% 0 0% 0 0% 0%
20220630 7.88 7.94 7.7 7.73 -2.15% -0.77% 0% 58493 0.4554 53.96 7.79 0% 0 0% 0 0% 0 0% 0%
20220629 8.38 8.39 7.88 7.9 -5.73% -2.23% 0% 82969 0.6701 82.15 8.08 0% 0 0% 0 0% 0 0% 0%
20220628 8.37 8.55 8.32 8.38 -0.83% -0.24% 0% 75916 0.6375 80.34 8.4 0% 0 0% 0 0% 0 0% 0%
20220627 8.33 8.52 8.19 8.45 0.96% 1.44% 0% 91320 0.7607 103.73 8.33 0% 0 0% 0 0% 0 0% 0%
20220624 8.53 8.58 8.31 8.37 -3.57% -0.24% 0% 116097 0.9742 146 8.39 0% 0 0% 0 0% 0 0% 0%
20220623 8.6 9 8.28 8.68 0.93% 0.7% 0% 231732 1.9973 349.66 8.62 0% 0 0% 0 0% 0 0% 0%
20220622 7.78 8.6 7.76 8.6 9.97% 1.06% 0% 156261 1.3304 350.64 8.51 0% 0 0% 0 0% 0 0% 0%
20220621 8.08 8.4 7.72 7.82 -1.88% -1.88% 0% 40062 0.3193 123.19 7.97 0% 0 0% 0 0% 0 0% 0%
20220620 7.98 7.98 7.76 7.97 2.44% 1.53% 0% 18489 0.1452 58.82 7.85 0% 0 0% 0 0% 0 0% 0%
20220617 7.66 7.9 7.66 7.78 0.65% 0% 0% 17854 0.1389 58.28 7.78 0% 0 0% 0 0% 0 0% 0%
20220616 7.82 8.09 7.7 7.73 -1.65% -1.65% 0% 31150 0.2447 107.93 7.86 0% 0 0% 0 0% 0 0% 0%
20220615 8.15 8.58 7.85 7.86 -0.88% -3.68% 0% 59514 0.4855 223.85 8.16 0% 0 0% 0 0% 0 0% 0%
20220614 7.85 7.97 7.68 7.93 0.25% 1.15% 0% 11804 0.0926 53.36 7.84 0% 0 0% 0 0% 0 0% 0%
20220613 7.78 7.99 7.65 7.91 1.41% 0% 0% 15781 0.1248 74.74 7.91 0% 0 0% 0 0% 0 0% 0%
20220610 7.6 7.85 7.59 7.8 1.96% 0.65% 0% 8357 0.0648 40.71 7.75 0% 0 0% 0 0% 0 0% 0%
20220609 7.76 7.86 7.58 7.65 -2.05% -0.39% 0% 10573 0.0812 50.88 7.68 0% 0 0% 0 0% 0 0% 0%
20220608 7.89 7.91 7.61 7.81 -0.64% 0.51% 0% 10392 0.0807 49.73 7.77 0% 0 0% 0 0% 0 0% 0%
20220607 8.06 8.06 7.82 7.86 -2.6% -0.51% 0% 14131 0.1116 69.11 7.9 0% 0 0% 0 0% 0 0% 0%
20220606 7.91 8.1 7.85 8.07 2.15% 0.62% 0% 14812 0.1188 84.49 8.02 0% 0 0% 0 0% 0 0% 0%
20220602 7.79 7.94 7.7 7.9 1.54% 0.51% 0% 14178 0.1115 83.17 7.86 0% 0 0% 0 0% 0 0% 0%
20220601 7.6 7.83 7.6 7.78 2.23% 0% 0% 15094 0.1174 91.71 7.78 0% 0 0% 0 0% 0 0% 0%
20220531 7.66 7.66 7.52 7.61 -0.65% 0.13% 0% 6937 0.0527 43.24 7.6 0% 0 0% 0 0% 0 0% 0%
20220530 7.62 7.68 7.52 7.66 0.92% 0.79% 0% 8881 0.0675 55.35 7.6 0% 0 0% 0 0% 0 0% 0%
20220527 7.63 7.73 7.53 7.59 -0.52% -0.52% 0% 8422 0.0643 53.56 7.63 0% 0 0% 0 0% 0 0% 0%
20220526 7.66 7.67 7.49 7.63 -0.52% 0.39% 0% 11184 0.085 69.86 7.6 0% 0 0% 0 0% 0 0% 0%
20220525 7.42 7.67 7.42 7.67 2.95% 1.32% 0% 13775 0.1043 86.83 7.57 0% 0 0% 0 0% 0 0% 0%
20220524 7.68 7.75 7.42 7.45 -2.74% -1.59% 0% 14511 0.1099 88.13 7.57 0% 0 0% 0 0% 0 0% 0%
20220523 7.62 7.69 7.54 7.66 1.06% 0.52% 0% 12064 0.0919 79.62 7.62 0% 0 0% 0 0% 0 0% 0%
20220520 7.57 7.61 7.44 7.58 0.8% 0.4% 0% 10654 0.0804 70.82 7.55 0% 0 0% 0 0% 0 0% 0%
20220519 7.43 7.55 7.38 7.52 0.53% 0.53% 0% 10279 0.0769 69.42 7.48 0% 0 0% 0 0% 0 0% 0%
20220518 7.34 7.55 7.33 7.48 1.91% 0% 0% 12625 0.0944 84.3 7.48 0% 0 0% 0 0% 0 0% 0%
20220517 7.35 7.41 7.22 7.34 0.41% 0.14% 0% 11118 0.0815 71.98 7.33 0% 0 0% 0 0% 0 0% 0%
20220516 7.35 7.37 7.25 7.31 -0.14% 0% 0% 6522 0.0477 42.39 7.31 0% 0 0% 0 0% 0 0% 0%
20220513 7.18 7.35 7.15 7.32 1.95% 0.69% 0% 12208 0.0887 74.45 7.27 0% 0 0% 0 0% 0 0% 0%
20220512 7.12 7.3 7.08 7.18 0.84% 0% 0% 11325 0.0813 68.09 7.18 0% 0 0% 0 0% 0 0% 0%
20220511 7.05 7.42 7.03 7.12 0.71% -1.93% 0% 23946 0.1739 136.46 7.26 0% 0 0% 0 0% 0 0% 0%
20220510 6.93 7.07 6.78 7.07 1.87% 1.43% 0% 11187 0.078 67.31 6.97 0% 0 0% 0 0% 0 0% 0%
20220509 7.28 7.3 6.88 6.94 1.46% -0.86% 0% 10722 0.0751 63.23 7 0% 0 0% 0 0% 0 0% 0%
20220506 6.79 6.89 6.72 6.84 -0.44% 0.44% 0% 9277 0.0632 52.8 6.81 0% 0 0% 0 0% 0 0% 0%
20220505 6.81 6.88 6.67 6.87 1.93% 1.03% 0% 13212 0.0899 72.42 6.8 0% 0 0% 0 0% 0 0% 0%
20220429 6.41 6.78 6.41 6.74 4.01% 0.9% 0% 13623 0.091 71.55 6.68 0% 0 0% 0 0% 0 0% 0%
20220428 6.6 6.64 6.35 6.48 -1.82% -0.15% 0% 8733 0.0567 44.94 6.49 0% 0 0% 0 0% 0 0% 0%
20220427 6.37 6.65 6.11 6.6 2.96% 4.43% 0% 15020 0.095 76.89 6.32 0% 0 0% 0 0% 0 0% 0%
20220426 6.81 6.91 6.4 6.41 -7.1% -3.61% 0% 12277 0.0817 68.67 6.65 0% 0 0% 0 0% 0 0% 0%
20220425 7.4 7.4 6.87 6.9 -6.88% -2.4% 0% 21388 0.1512 126.91 7.07 0% 0 0% 0 0% 0 0% 0%
20220422 7.45 7.53 7.28 7.41 -0.54% 0.14% 0% 8856 0.0655 55.72 7.4 0% 0 0% 0 0% 0 0% 0%
20220421 7.69 7.73 7.42 7.45 -3.75% -1.32% 0% 11210 0.0846 69.15 7.55 0% 0 0% 0 0% 0 0% 0%
20220420 7.7 7.88 7.65 7.74 -0.77% -0.51% 0% 9857 0.0767 62.82 7.78 0% 0 0% 0 0% 0 0% 0%
20220419 7.88 7.99 7.76 7.8 -0.38% -0.64% 0% 11980 0.0941 74.07 7.85 0% 0 0% 0 0% 0 0% 0%
20220418 7.56 7.86 7.56 7.83 3.03% 0.77% 0% 14243 0.1106 88.88 7.77 0% 0 0% 0 0% 0 0% 0%
20220415 7.7 7.7 7.52 7.6 -1.04% 0% 0% 7431 0.0565 47.06 7.6 0% 0 0% 0 0% 0 0% 0%
20220414 7.65 7.79 7.64 7.68 0.66% -0.13% 0% 5966 0.0459 39.41 7.69 0% 0 0% 0 0% 0 0% 0%
20220413 7.8 7.8 7.59 7.63 -1.42% -0.65% 0% 8711 0.0669 54.1 7.68 0% 0 0% 0 0% 0 0% 0%
20220412 7.65 7.77 7.52 7.74 0.91% 1.71% 0% 11389 0.0867 68.23 7.61 0% 0 0% 0 0% 0 0% 0%
20220411 7.99 7.99 7.61 7.67 -4.01% -1.29% 0% 16240 0.1262 99.04 7.77 0% 0 0% 0 0% 0 0% 0%
20220408 8.14 8.22 7.95 7.99 -1.84% -0.5% 0% 14315 0.1149 91.19 8.03 0% 0 0% 0 0% 0 0% 0%
20220407 8.3 8.37 8.13 8.14 -1.93% -0.85% 0% 12324 0.1012 80.92 8.21 0% 0 0% 0 0% 0 0% 0%
20220401 8.39 8.39 8.16 8.23 -1.56% 0% 0% 15885 0.1307 98.34 8.23 0% 0 0% 0 0% 0 0% 0%
20220331 8.33 8.45 8.33 8.36 -0.36% -0.36% 0% 9665 0.0811 60.33 8.39 0% 0 0% 0 0% 0 0% 0%
20220330 8.35 8.46 8.3 8.39 0.48% 0.12% 0% 9836 0.0824 56.89 8.38 0% 0 0% 0 0% 0 0% 0%
20220329 8.41 8.46 8.32 8.35 -0.83% -0.36% 0% 7312 0.0613 40.02 8.38 0% 0 0% 0 0% 0 0% 0%
20220328 8.41 8.45 8.22 8.42 -0.12% 1.08% 0% 12824 0.1068 63.44 8.33 0% 0 0% 0 0% 0 0% 0%
20220325 8.52 8.61 8.42 8.43 -0.82% -1.06% 0% 11227 0.0956 56.57 8.52 0% 0 0% 0 0% 0 0% 0%
20220324 8.52 8.65 8.5 8.5 -0.82% -0.82% 0% 9375 0.0803 47.62 8.57 0% 0 0% 0 0% 0 0% 0%
20220323 8.7 8.71 8.55 8.57 -1.15% -0.58% 0% 12870 0.1109 62.5 8.62 0% 0 0% 0 0% 0 0% 0%
20220322 8.74 8.76 8.6 8.67 -0.46% 0% 0% 12503 0.1084 59.09 8.67 0% 0 0% 0 0% 0 0% 0%
20220321 8.57 8.79 8.57 8.71 1.52% 0.23% 0% 20986 0.1823 96.65 8.69 0% 0 0% 0 0% 0 0% 0%
20220318 8.4 8.6 8.34 8.58 1.3% 0.59% 0% 16519 0.1409 72.22 8.53 0% 0 0% 0 0% 0 0% 0%
20220317 8.51 8.65 8.44 8.47 0.24% -0.7% 0% 19515 0.1665 76.07 8.53 0% 0 0% 0 0% 0 0% 0%
20220316 8.32 8.47 8.11 8.45 1.81% 1.56% 0% 17074 0.1421 59.55 8.32 0% 0 0% 0 0% 0 0% 0%
20220315 8.38 8.62 8.25 8.3 -2.12% -1.31% 0% 23357 0.1965 68.51 8.41 0% 0 0% 0 0% 0 0% 0%
20220311 8.35 8.45 8.18 8.43 0.72% 1.69% 0% 13929 0.1155 41.9 8.29 0% 0 0% 0 0% 0 0% 0%
20220310 8.47 8.57 8.36 8.37 0.12% -0.95% 0% 10654 0.09 32.63 8.45 0% 0 0% 0 0% 0 0% 0%
20220309 8.45 8.53 8.02 8.36 -0.71% 0.84% 0% 18538 0.1536 52.62 8.29 0% 0 0% 0 0% 0 0% 0%
20220308 8.71 8.74 8.42 8.42 -3% -1.52% 0% 17371 0.1486 51.28 8.55 0% 0 0% 0 0% 0 0% 0%
20220307 8.85 8.87 8.67 8.68 -2.03% -0.57% 0% 17014 0.1485 52.33 8.73 0% 0 0% 0 0% 0 0% 0%
20220304 8.89 8.95 8.81 8.86 -0.34% -0.11% 0% 27518 0.2441 87.53 8.87 0% 0 0% 0 0% 0 0% 0%
20220303 8.73 9.04 8.68 8.89 1.83% 0.57% 0% 42879 0.3792 144.23 8.84 0% 0 0% 0 0% 0 0% 0%
20220302 8.78 8.87 8.69 8.73 -1.58% -0.11% 0% 43193 0.3776 159.28 8.74 0% 0 0% 0 0% 0 0% 0%
20220301 8.41 9.25 8.4 8.87 5.47% -0.22% 0% 70568 0.6277 300.94 8.89 0% 0 0% 0 0% 0 0% 0%
20220228 8.53 8.54 8.25 8.41 -1.41% 0.12% 0% 9485 0.0797 49.92 8.4 0% 0 0% 0 0% 0 0% 0%
20220225 8.54 8.65 8.5 8.53 0.35% -0.35% 0% 13008 0.1113 71.65 8.56 0% 0 0% 0 0% 0 0% 0%
20220224 8.62 8.69 8.35 8.5 -1.62% -0.35% 0% 24195 0.2064 130.83 8.53 0% 0 0% 0 0% 0 0% 0%
20220223 8.5 8.65 8.5 8.64 1.65% 0.58% 0% 15037 0.1292 87.92 8.59 0% 0 0% 0 0% 0 0% 0%
20220222 8.61 8.61 8.48 8.5 -1.73% -0.47% 0% 12254 0.1046 69.78 8.54 0% 0 0% 0 0% 0 0% 0%
20220221 8.58 8.65 8.55 8.65 0.82% 0.58% 0% 11844 0.1019 51.94 8.6 0% 0 0% 0 0% 0 0% 0%
20220218 8.5 8.59 8.46 8.58 0.7% 0.59% 0% 9037 0.0771 28.75 8.53 0% 0 0% 0 0% 0 0% 0%
20220217 8.6 8.66 8.51 8.52 -0.93% -0.7% 0% 12822 0.11 35.82 8.58 0% 0 0% 0 0% 0 0% 0%
20220216 8.57 8.62 8.51 8.6 0.47% 0.23% 0% 10013 0.0859 24.55 8.58 0% 0 0% 0 0% 0 0% 0%
20220215 8.43 8.7 8.41 8.56 1.54% 0% 0% 16498 0.1413 33.73 8.56 0% 0 0% 0 0% 0 0% 0%
20220214 8.37 8.47 8.35 8.43 0.24% 0.12% 0% 6054 0.051 11.25 8.42 0% 0 0% 0 0% 0 0% 0%
20220211 8.51 8.57 8.36 8.41 -1.52% -0.36% 0% 11280 0.0952 18.51 8.44 0% 0 0% 0 0% 0 0% 0%
20220210 8.59 8.59 8.47 8.54 -0.47% 0.12% 0% 11530 0.0983 16.96 8.53 0% 0 0% 0 0% 0 0% 0%
20220209 8.6 8.7 8.56 8.58 -0.12% -0.23% 0% 16318 0.1404 21.73 8.6 0% 0 0% 0 0% 0 0% 0%
20211203 9.71 9.71 9.32 9.33 -2.71% -1.06% 0% 48723 0.4596 64.17 9.43 0% 0 0% 0 0% 0 0% 0%
20211202 9.5 9.68 9.47 9.59 0.31% 0% 0% 56873 0.5452 68.74 9.59 0% 0 0% 0 0% 0 0% 0%
20211201 9.54 9.63 9.39 9.56 0.74% 0.42% 0% 37425 0.3563 41.2 9.52 0% 0 0% 0 0% 0 0% 0%
20211130 9.55 9.57 9.37 9.49 0% 0.11% 0% 37841 0.3586 37.64 9.48 0% 0 0% 0 0% 0 0% 0%
20211129 9.15 9.51 9.04 9.49 3.04% 1.17% 0% 55762 0.5232 49.04 9.38 0% 0 0% 0 0% 0 0% 0%
20211126 9.26 9.34 9.17 9.21 -1.5% -0.32% 0% 28312 0.2616 24.97 9.24 0% 0 0% 0 0% 0 0% 0%
20211125 9.5 9.6 9.28 9.35 -1.79% -0.53% 0% 42543 0.3999 36.91 9.4 0% 0 0% 0 0% 0 0% 0%
20211124 9.4 9.68 9.35 9.52 0.74% -0.1% 0% 54390 0.5181 48.84 9.53 0% 0 0% 0 0% 0 0% 0%
20211123 9.28 9.6 9.25 9.45 1.07% 0% 0% 48461 0.4578 45.13 9.45 0% 0 0% 0 0% 0 0% 0%
20211122 9.32 9.4 9.14 9.35 0.32% 0.65% 0% 42686 0.3967 41.51 9.29 0% 0 0% 0 0% 0 0% 0%
20211119 9.15 9.5 9.07 9.32 1.86% 0% 0% 66157 0.6167 67.95 9.32 0% 0 0% 0 0% 0 0% 0%
20211118 9.49 9.54 9.15 9.15 -4.69% -1.82% 0% 67190 0.6261 75.07 9.32 0% 0 0% 0 0% 0 0% 0%
20211117 9.51 9.63 9.3 9.6 -0.93% 1.37% 0% 104071 0.9853 139.22 9.47 0% 0 0% 0 0% 0 0% 0%
20211116 9.13 10.14 9.08 9.69 5.1% 0.1% 0% 150292 1.4555 248.11 9.68 0% 0 0% 0 0% 0 0% 0%
20211115 9.27 9.39 9.1 9.22 -0.54% 0.44% 0% 52299 0.4802 110.68 9.18 0% 0 0% 0 0% 0 0% 0%
20211112 8.88 9.27 8.68 9.27 4.75% 2.32% 0% 79777 0.7224 184.31 9.06 0% 0 0% 0 0% 0 0% 0%
20211111 8.61 8.88 8.56 8.85 2.79% 0.57% 0% 39693 0.3494 109.26 8.8 0% 0 0% 0 0% 0 0% 0%
20211110 8.4 8.67 8.4 8.61 1.89% 0.7% 0% 22139 0.1893 64.31 8.55 0% 0 0% 0 0% 0 0% 0%
20211109 8.4 8.46 8.35 8.45 0.72% 0.48% 0% 9855 0.0829 29.67 8.41 0% 0 0% 0 0% 0 0% 0%
20211108 8.38 8.42 8.29 8.39 0.24% 0.36% 0% 9503 0.0794 29.83 8.36 0% 0 0% 0 0% 0 0% 0%
20211105 8.26 8.49 8.22 8.37 1.45% -0.12% 0% 20010 0.1676 72.6 8.38 0% 0 0% 0 0% 0 0% 0%
20211104 8.19 8.27 8.14 8.25 1.23% 0.36% 0% 12159 0.1 56.8 8.22 0% 0 0% 0 0% 0 0% 0%
20211103 8.13 8.2 8.11 8.15 0.25% 0.12% 0% 8646 0.0704 45.07 8.14 0% 0 0% 0 0% 0 0% 0%
20211102 8.19 8.4 8.11 8.13 -0.61% -1.09% 0% 13857 0.1139 74.1 8.22 0% 0 0% 0 0% 0 0% 0%
20211101 8.23 8.23 8.1 8.18 -0.61% 0.25% 0% 11291 0.0921 61.95 8.16 0% 0 0% 0 0% 0 0% 0%
20211029 8.1 8.3 8.1 8.23 1.6% 0.61% 0% 12699 0.1039 75.12 8.18 0% 0 0% 0 0% 0 0% 0%
20211028 8.38 8.4 8.08 8.1 -3.34% -0.74% 0% 15759 0.1286 95.52 8.16 0% 0 0% 0 0% 0 0% 0%
20211027 8.64 8.69 8.38 8.38 -3.01% -0.83% 0% 15449 0.1306 101.06 8.45 0% 0 0% 0 0% 0 0% 0%
20211026 8.6 8.72 8.57 8.64 0.93% -0.12% 0% 9437 0.0816 59.9 8.65 0% 0 0% 0 0% 0 0% 0%
20211025 8.55 8.61 8.51 8.56 0.47% 0.23% 0% 6344 0.0542 39.19 8.54 0% 0 0% 0 0% 0 0% 0%
20211022 8.5 8.6 8.49 8.52 -0.35% -0.23% 0% 8967 0.0766 54.18 8.54 0% 0 0% 0 0% 0 0% 0%
20211021 8.65 8.72 8.52 8.55 -0.93% -0.47% 0% 9395 0.0807 55.98 8.59 0% 0 0% 0 0% 0 0% 0%
20211020 8.72 8.76 8.61 8.63 -0.92% -0.23% 0% 11781 0.1019 69.76 8.65 0% 0 0% 0 0% 0 0% 0%
20211019 8.81 8.85 8.7 8.71 -1.14% -0.34% 0% 12659 0.1106 72.5 8.74 0% 0 0% 0 0% 0 0% 0%
20211018 8.8 8.85 8.75 8.81 0.34% 0.11% 0% 7592 0.0668 43.54 8.8 0% 0 0% 0 0% 0 0% 0%
20211015 8.91 8.91 8.73 8.78 -0.9% -0.45% 0% 11859 0.1046 62.53 8.82 0% 0 0% 0 0% 0 0% 0%
20211014 8.84 8.88 8.76 8.86 -0.45% 0.45% 0% 14244 0.1257 73.11 8.82 0% 0 0% 0 0% 0 0% 0%
20211013 8.66 8.96 8.62 8.9 3.49% 0.34% 0% 26153 0.2319 132.22 8.87 0% 0 0% 0 0% 0 0% 0%
20211012 8.75 8.76 8.5 8.6 -1.26% -0.23% 0% 11711 0.101 60.2 8.62 0% 0 0% 0 0% 0 0% 0%
20211011 8.67 8.76 8.65 8.71 0.11% 0.11% 0% 9156 0.0797 44.77 8.7 0% 0 0% 0 0% 0 0% 0%
20211008 8.58 8.78 8.58 8.7 1.99% 0.12% 0% 11198 0.0973 49.09 8.69 0% 0 0% 0 0% 0 0% 0%
20210930 8.49 8.56 8.43 8.53 0.83% 0.35% 0% 10594 0.09 42 8.5 0% 0 0% 0 0% 0 0% 0%
20210929 8.67 8.67 8.43 8.46 -2.31% -0.47% 0% 18614 0.1582 64.44 8.5 0% 0 0% 0 0% 0 0% 0%
20210928 8.73 8.74 8.61 8.66 -0.69% 0.12% 0% 13163 0.1139 44.94 8.65 0% 0 0% 0 0% 0 0% 0%
20210927 9.05 9.08 8.68 8.72 -3.43% -1.02% 0% 20171 0.1778 65.52 8.81 0% 0 0% 0 0% 0 0% 0%
20210924 9.1 9.15 8.98 9.03 -0.66% -0.11% 0% 14989 0.1355 46.62 9.04 0% 0 0% 0 0% 0 0% 0%
20210923 8.98 9.11 8.98 9.09 1.45% 0.33% 0% 15434 0.1398 42.62 9.06 0% 0 0% 0 0% 0 0% 0%
20210922 9.03 9.03 8.9 8.96 -1.1% 0.22% 0% 16928 0.1513 42.48 8.94 0% 0 0% 0 0% 0 0% 0%
20210917 9.13 9.13 8.88 9.06 0.11% 0.67% 0% 21503 0.1935 49.96 9 0% 0 0% 0 0% 0 0% 0%
20210916 9.19 9.32 9.05 9.05 -1.52% -1.31% 0% 26310 0.2413 63.7 9.17 0% 0 0% 0 0% 0 0% 0%
20210915 9.11 9.19 9.02 9.19 0% 0.88% 0% 25862 0.2356 63.92 9.11 0% 0 0% 0 0% 0 0% 0%
20210914 9.4 9.49 9.19 9.19 -2.55% -1.5% 0% 39579 0.3693 102.7 9.33 0% 0 0% 0 0% 0 0% 0%
20210913 9.51 9.51 9.38 9.43 -0.53% -0.11% 0% 22807 0.2152 62.79 9.44 0% 0 0% 0 0% 0 0% 0%
20210910 9.5 9.62 9.47 9.48 -0.42% -0.52% 0% 26248 0.2501 74.55 9.53 0% 0 0% 0 0% 0 0% 0%
20210909 9.61 9.62 9.45 9.52 -1.04% 0% 0% 37319 0.3553 107.62 9.52 0% 0 0% 0 0% 0 0% 0%
20210908 9.79 9.79 9.61 9.62 -1.84% -0.72% 0% 42001 0.4068 123.46 9.69 0% 0 0% 0 0% 0 0% 0%
20210907 9.88 9.9 9.73 9.8 -0.61% 0.1% 0% 37845 0.3704 124.95 9.79 0% 0 0% 0 0% 0 0% 0%
20210906 9.76 9.86 9.65 9.86 1.54% 0.82% 0% 45271 0.4427 159.32 9.78 0% 0 0% 0 0% 0 0% 0%
20210729 8.4 8.54 8.4 8.44 1.32% -0.12% 0% 15357 0.1297 51.13 8.45 0% 0 0% 0 0% 0 0% 0%
20210728 8.6 8.63 8.31 8.33 -2.23% -0.72% 0% 19239 0.1615 59.24 8.39 0% 0 0% 0 0% 0 0% 0%
20210727 8.67 8.81 8.52 8.52 -1.16% -1.73% 0% 18046 0.1564 57.59 8.67 0% 0 0% 0 0% 0 0% 0%
20210726 8.84 8.86 8.56 8.62 -2.49% -0.58% 0% 25561 0.2217 81.52 8.67 0% 0 0% 0 0% 0 0% 0%
20210723 9.02 9.02 8.83 8.84 -1.89% -0.45% 0% 19252 0.171 64.5 8.88 0% 0 0% 0 0% 0 0% 0%
20210722 9.06 9.15 8.97 9.01 -1.1% 0% 0% 24686 0.2225 85.07 9.01 0% 0 0% 0 0% 0 0% 0%
20210721 8.89 9.26 8.89 9.11 2.47% -0.33% 0% 40184 0.3671 139.37 9.14 0% 0 0% 0 0% 0 0% 0%
20210720 8.72 8.96 8.66 8.89 1.48% 0.45% 0% 17996 0.1593 63.76 8.85 0% 0 0% 0 0% 0 0% 0%
20210719 8.97 8.97 8.73 8.76 -2.56% -0.45% 0% 27031 0.2379 94.46 8.8 0% 0 0% 0 0% 0 0% 0%
20210716 9.05 9.07 8.96 8.99 -0.66% -0.33% 0% 21092 0.1902 79.06 9.02 0% 0 0% 0 0% 0 0% 0%
20210715 9.24 9.24 9.01 9.05 -1.74% -0.33% 0% 27287 0.2477 103.06 9.08 0% 0 0% 0 0% 0 0% 0%
20210714 9.29 9.29 9.19 9.21 -1.07% -0.22% 0% 17283 0.1596 68.87 9.23 0% 0 0% 0 0% 0 0% 0%
20210713 9.35 9.35 9.22 9.31 -0.21% 0.54% 0% 17451 0.1616 69.37 9.26 0% 0 0% 0 0% 0 0% 0%
20210712 9.28 9.39 9.28 9.33 0.65% -0.11% 0% 17908 0.1673 70.43 9.34 0% 0 0% 0 0% 0 0% 0%
20210709 9.18 9.28 9.15 9.27 0.54% 0.54% 0% 15089 0.1391 58.49 9.22 0% 0 0% 0 0% 0 0% 0%
20210708 9.42 9.46 9.21 9.22 -2.02% -0.65% 0% 26153 0.2426 97.18 9.28 0% 0 0% 0 0% 0 0% 0%
20210707 9.35 9.45 9.31 9.41 0.53% 0.21% 0% 21384 0.2009 81.93 9.39 0% 0 0% 0 0% 0 0% 0%
20210706 9.32 9.4 9.26 9.36 0.11% 0.43% 0% 16434 0.1531 62.79 9.32 0% 0 0% 0 0% 0 0% 0%
20210705 9.24 9.35 9.19 9.35 1.41% 0.97% 0% 16753 0.1551 62.74 9.26 0% 0 0% 0 0% 0 0% 0%
20210702 9.45 9.46 9.21 9.22 -2.64% -0.75% 0% 25475 0.2367 88.92 9.29 0% 0 0% 0 0% 0 0% 0%
20210701 9.47 9.63 9.4 9.47 0.53% -0.32% 0% 23490 0.2232 83.8 9.5 0% 0 0% 0 0% 0 0% 0%
20210630 9.5 9.54 9.41 9.42 -0.63% -0.21% 0% 18294 0.1727 64.35 9.44 0% 0 0% 0 0% 0 0% 0%
20210629 9.57 9.6 9.44 9.48 -1.25% 0% 0% 22236 0.2108 77.05 9.48 0% 0 0% 0 0% 0 0% 0%
20210628 9.63 9.64 9.55 9.6 0.21% 0.1% 0% 16648 0.1597 54.52 9.59 0% 0 0% 0 0% 0 0% 0%
20210625 9.75 9.75 9.55 9.58 -1.74% -0.21% 0% 28373 0.2725 88.07 9.6 0% 0 0% 0 0% 0 0% 0%
20210624 9.79 9.84 9.64 9.75 -0.2% 0% 0% 20477 0.1996 57.88 9.75 0% 0 0% 0 0% 0 0% 0%
20210623 9.93 9.93 9.72 9.77 -0.91% -0.31% 0% 25589 0.2508 71.74 9.8 0% 0 0% 0 0% 0 0% 0%
20210622 10 10 9.88 9.94 0.1% 0.1% 0% 24887 0.2471 69.04 9.93 0% 0 0% 0 0% 0 0% 0%
20210621 9.66 9.99 9.63 9.93 2.16% 0.71% 0% 35509 0.3502 96.73 9.86 0% 0 0% 0 0% 0 0% 0%
20210618 9.64 9.72 9.53 9.72 0.41% 0.83% 0% 25672 0.2476 66.86 9.64 0% 0 0% 0 0% 0 0% 0%
20210617 9.57 9.73 9.53 9.68 1.04% 0.21% 0% 26472 0.2556 64.78 9.66 0% 0 0% 0 0% 0 0% 0%
20210616 9.55 9.65 9.51 9.58 0.42% 0.1% 0% 22962 0.2197 50.47 9.57 0% 0 0% 0 0% 0 0% 0%
20210615 9.86 9.86 9.52 9.54 -3.15% -0.73% 0% 44621 0.429 96.49 9.61 0% 0 0% 0 0% 0 0% 0%
20210611 9.92 9.94 9.76 9.85 -0.61% 0% 0% 36383 0.3582 83.92 9.85 0% 0 0% 0 0% 0 0% 0%
20210610 10.12 10.15 9.86 9.91 -1.98% -0.5% 0% 64423 0.6419 144.83 9.96 0% 0 0% 0 0% 0 0% 0%
20210609 10.18 10.19 10.08 10.11 -0.59% -0.1% 0% 27629 0.2796 63.42 10.12 0% 0 0% 0 0% 0 0% 0%
20210608 10.2 10.3 10.15 10.17 -0.78% -0.2% 0% 33303 0.3394 73.39 10.19 0% 0 0% 0 0% 0 0% 0%
20210607 10.25 10.34 10.22 10.25 -0.29% 0% 0% 28706 0.2943 61.44 10.25 0% 0 0% 0 0% 0 0% 0%
20210604 10.45 10.56 10.23 10.28 -2.1% -1.15% 0% 41169 0.4283 90.41 10.4 0% 0 0% 0 0% 0 0% 0%
20210603 10.7 10.7 10.4 10.5 -0.94% -0.66% 0% 46390 0.4905 107.37 10.57 0% 0 0% 0 0% 0 0% 0%
20210602 10.34 10.66 10.3 10.6 2.02% 1.05% 0% 62990 0.6607 149.82 10.49 0% 0 0% 0 0% 0 0% 0%
20210601 10.32 10.45 10.28 10.39 0.58% 0.29% 0% 32131 0.333 83.31 10.36 0% 0 0% 0 0% 0 0% 0%
20210531 10.35 10.37 10.23 10.33 0.19% 0.1% 0% 24069 0.2484 63.42 10.32 0% 0 0% 0 0% 0 0% 0%
20210528 10.53 10.63 10.29 10.31 -2.83% -1.25% 0% 49066 0.5124 125.63 10.44 0% 0 0% 0 0% 0 0% 0%
20210527 10.5 10.62 10.38 10.61 1.43% 0.76% 0% 57479 0.6051 149.99 10.53 0% 0 0% 0 0% 0 0% 0%
20210526 10.33 10.63 10.32 10.46 0.38% -0.19% 0% 46014 0.4822 122.63 10.48 0% 0 0% 0 0% 0 0% 0%
20210525 10.16 10.45 10.05 10.42 2.66% 1.36% 0% 48574 0.4994 119.16 10.28 0% 0 0% 0 0% 0 0% 0%
20210524 10.16 10.23 10.09 10.15 -0.1% -0.1% 0% 22503 0.2287 53.93 10.16 0% 0 0% 0 0% 0 0% 0%
20210521 10.18 10.29 10.1 10.16 0.59% -0.39% 0% 23463 0.2393 51.67 10.2 0% 0 0% 0 0% 0 0% 0%
20210520 10.27 10.32 10.04 10.1 -1.66% -0.2% 0% 30463 0.3083 64.6 10.12 0% 0 0% 0 0% 0 0% 0%
20210519 10.24 10.35 10.2 10.27 0.39% -0.19% 0% 25326 0.2606 54.42 10.29 0% 0 0% 0 0% 0 0% 0%
20210518 10.23 10.31 10.19 10.23 -0.29% 0% 0% 24794 0.2537 50.34 10.23 0% 0 0% 0 0% 0 0% 0%
20210517 10.47 10.48 10.19 10.26 -2.75% -0.29% 0% 39545 0.4069 76.97 10.29 0% 0 0% 0 0% 0 0% 0%
20210514 10.51 10.68 10.33 10.55 -0.19% 0.57% 0% 45342 0.4758 89.71 10.49 0% 0 0% 0 0% 0 0% 0%
20210513 10.7 10.86 10.52 10.57 -2.49% -0.84% 0% 48318 0.5152 93.77 10.66 0% 0 0% 0 0% 0 0% 0%
20210512 10.36 10.89 10.24 10.84 3.83% 2.17% 0% 70041 0.7429 132.44 10.61 0% 0 0% 0 0% 0 0% 0%
20210511 10.55 10.63 10.36 10.44 -0.95% -0.38% 0% 51683 0.5416 88.6 10.48 0% 0 0% 0 0% 0 0% 0%
20210510 10.06 10.6 10.04 10.54 4.98% 1.44% 0% 58362 0.6062 85.24 10.39 0% 0 0% 0 0% 0 0% 0%
20210507 10.2 10.28 9.95 10.04 -1.86% -0.1% 0% 38566 0.3876 49.01 10.05 0% 0 0% 0 0% 0 0% 0%
20210506 10.23 10.36 10.18 10.23 -0.39% -0.39% 0% 32850 0.3374 39.42 10.27 0% 0 0% 0 0% 0 0% 0%
20210430 10.51 10.55 10.11 10.27 -2.28% 0.49% 0% 49675 0.5079 55.35 10.22 0% 0 0% 0 0% 0 0% 0%
20210429 10.49 10.64 10.42 10.51 1.35% -0.38% 0% 46883 0.4946 48.37 10.55 0% 0 0% 0 0% 0 0% 0%
20210428 10.43 10.54 10.3 10.37 -0.96% -0.58% 0% 40700 0.4243 36.59 10.43 0% 0 0% 0 0% 0 0% 0%
20210427 10.84 10.85 10.26 10.47 -3.23% 0.38% 0% 62012 0.647 49.2 10.43 0% 0 0% 0 0% 0 0% 0%
20210426 10.88 11.07 10.78 10.82 -1.64% -1.01% 0% 56246 0.6147 40.11 10.93 0% 0 0% 0 0% 0 0% 0%
20210423 11.42 11.49 10.76 11 -3.51% 0.09% 0% 111724 1.2284 61.97 10.99 0% 0 0% 0 0% 0 0% 0%
20210422 12.01 12.33 11.36 11.4 -5.55% -2.73% 0% 131272 1.5383 69.84 11.72 0% 0 0% 0 0% 0 0% 0%
20210421 12.25 12.67 12.01 12.07 -3.13% -1.71% 0% 115333 1.4167 60.76 12.28 0% 0 0% 0 0% 0 0% 0%
20210416 12 12.1 11.62 11.79 -1.67% -0.42% 0% 85559 1.0133 39.94 11.84 0% 0 0% 0 0% 0 0% 0%
20210415 11.94 12.35 11.88 11.99 -1.32% -0.33% 0% 75052 0.9027 32.18 12.03 0% 0 0% 0 0% 0 0% 0%
20210414 11.8 12.44 11.75 12.15 2.79% 0.41% 0% 120459 1.4571 48.44 12.1 0% 0 0% 0 0% 0 0% 0%
20210413 12.5 12.5 11.6 11.82 -5.97% -1.01% 0% 152215 1.8182 58.83 11.94 0% 0 0% 0 0% 0 0% 0%
20210412 12.46 12.87 12.25 12.57 0.96% 0% 0% 150467 1.8918 57.62 12.57 0% 0 0% 0 0% 0 0% 0%
20210409 13.01 13.65 12.33 12.45 -6.46% -3.04% 0% 218050 2.8 81.66 12.84 0% 0 0% 0 0% 0 0% 0%
20210408 14.03 15.62 13.13 13.31 -7.05% -6% 0% 358682 5.0792 144.92 14.16 0% 0 0% 0 0% 0 0% 0%
20210407 12.9 14.32 12.74 14.32 9.98% 3.02% 0% 245306 3.4099 104.03 13.9 0% 0 0% 0 0% 0 0% 0%
20210406 13.27 13.29 12.7 13.02 -2.4% 0.31% 0% 216850 2.8145 86.56 12.98 0% 0 0% 0 0% 0 0% 0%
20210402 12.3 13.48 12.3 13.34 5.37% 2.22% 0% 264979 3.4579 103.39 13.05 0% 0 0% 0 0% 0 0% 0%
20210401 12.2 13.53 12 12.66 1.61% -0.86% 0% 291012 3.7152 111.93 12.77 0% 0 0% 0 0% 0 0% 0%
20210330 11.5 12.52 11.22 11.8 2.25% -0.17% 0% 250031 2.9553 92.53 11.82 0% 0 0% 0 0% 0 0% 0%
20210329 11.72 11.99 11.31 11.54 -1.62% -0.09% 0% 201956 2.3317 70.46 11.55 0% 0 0% 0 0% 0 0% 0%
20210326 11.5 12.12 11.19 11.73 2% 0.17% 0% 321713 3.7667 87.37 11.71 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