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. 美迪凯688079
    4. 返回上一页 刷新
股票代码（例：sh688079）       483条   (进入美迪凯股票专站) 美迪凯股票成本分析
相关股票: 中芯国际  工业富联  立讯精密  京东方Ａ  海光信息  北方华创  传音控股  韦尔股份  XD中微公  华虹公司  三安光电  TCL科技  紫光国微  华润微  兆易创新  卓胜微  蓝思科技  三环集团  澜起科技  寒武纪  长电科技  闻泰科技  沪硅产业  歌尔股份  华勤技术  鹏鼎控股  盛美上海  沪电股份  拓荆科技  领益智造  格科微  复旦微电  江波龙  中芯集成  圣邦股份  和辉光电  安克创新  生益科技  北京君正  视源股份  龙芯中科  士兰微  晶合集成  
相关股吧: 688981股吧 601138股吧 002475股吧 000725股吧 688041股吧 002371股吧 688036股吧 603501股吧 688012股吧 688347股吧 600703股吧 000100股吧 002049股吧 688396股吧 603986股吧 300782股吧 300433股吧 300408股吧 688008股吧 688256股吧 600584股吧 600745股吧 688126股吧 002241股吧 603296股吧 002938股吧 688082股吧 002463股吧 688072股吧 002600股吧 688728股吧 688385股吧 301308股吧 688469股吧 300661股吧 688538股吧 300866股吧 600183股吧 300223股吧 002841股吧 688047股吧 600460股吧 688249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 10.12 10.78 10.01 10.59 4.13% 9527.27% 0% 7559895 0.7939 97.53 0.11 0% 0 0% 0 0% 0 0% 0%
20230927 9.98 10.42 9.91 10.17 1.9% 9999.99% 0% 5128666 0.5216 61.61 0.1 0% 0 0% 0 0% 0 0% 0%
20230926 10.11 10.15 9.9 9.98 -1.67% 9880% 0% 2874895 0.2882 35.19 0.1 0% 0 0% 0 0% 0 0% 0%
20230925 10.52 10.52 10.11 10.15 -3.24% 9999.99% 0% 3916728 0.4001 48.91 0.1 0% 0 0% 0 0% 0 0% 0%
20230922 9.78 10.52 9.78 10.49 7.04% 9999.99% 0% 6575767 0.6752 82.2 0.1 0% 0 0% 0 0% 0 0% 0%
20230921 9.62 9.91 9.62 9.8 1.14% 9700% 0% 3405354 0.3337 41.42 0.1 0% 0 0% 0 0% 0 0% 0%
20230920 9.95 10.06 9.64 9.69 -2.91% 9590% 0% 4887564 0.4792 59.11 0.1 0% 0 0% 0 0% 0 0% 0%
20230919 10.23 10.24 9.88 9.98 -3.01% 9880% 0% 6947902 0.6959 86.96 0.1 0% 0 0% 0 0% 0 0% 0%
20230918 10.71 10.78 10.2 10.29 -6.2% 9999.99% 0% 13349711 1.3921 182.95 0.1 0% 0 0% 0 0% 0 0% 0%
20230915 10.75 11.56 10.59 10.97 -0.27% 9872.73% 0% 20389574 2.2788 340.91 0.11 0% 0 0% 0 0% 0 0% 0%
20230914 10.38 11.08 10.09 11 6.8% 9900% 0% 10668030 1.1335 232.84 0.11 0% 0 0% 0 0% 0 0% 0%
20230913 10.43 10.45 10.16 10.3 -1.25% 9999.99% 0% 2467466 0.2534 56.6 0.1 0% 0 0% 0 0% 0 0% 0%
20230912 10.49 10.56 10.32 10.43 -0.57% 9999.99% 0% 2655493 0.2764 51.69 0.1 0% 0 0% 0 0% 0 0% 0%
20230911 10.75 10.75 10.4 10.49 -1.59% 9436.36% 0% 4147940 0.4358 80.66 0.11 0% 0 0% 0 0% 0 0% 0%
20230908 10.45 10.76 10.33 10.66 3.29% 9590.91% 0% 4679672 0.4949 95.17 0.11 0% 0 0% 0 0% 0 0% 0%
20230907 10.51 10.57 10.31 10.32 -2.09% 9999.99% 0% 3399894 0.3537 72.87 0.1 0% 0 0% 0 0% 0 0% 0%
20230906 10.25 10.58 10.17 10.54 3.03% 9999.99% 0% 3584881 0.3736 80.79 0.1 0% 0 0% 0 0% 0 0% 0%
20230905 10.15 10.4 10.04 10.23 0.49% 9999.99% 0% 2927801 0.3009 68.27 0.1 0% 0 0% 0 0% 0 0% 0%
20230904 10.48 10.48 10 10.18 -1.55% 9999.99% 0% 4550094 0.4616 106.57 0.1 0% 0 0% 0 0% 0 0% 0%
20230901 10.5 10.54 10.27 10.34 -1.62% 9999.99% 0% 4435416 0.4597 114.76 0.1 0% 0 0% 0 0% 0 0% 0%
20230831 10.5 10.61 10.32 10.51 1.25% 9999.99% 0% 7035652 0.7384 196.68 0.1 0% 0 0% 0 0% 0 0% 0%
20230830 9.89 10.56 9.75 10.38 6.79% 9999.99% 0% 10734290 1.109 344.26 0.1 0% 0 0% 0 0% 0 0% 0%
20230829 9.14 9.75 9.12 9.72 6.81% 9620% 0% 3325762 0.3164 129.7 0.1 0% 0 0% 0 0% 0 0% 0%
20230828 9.6 9.73 9.1 9.1 0.78% 9999.99% 0% 2228838 0.2093 92.06 0.09 0% 0 0% 0 0% 0 0% 0%
20230825 9.26 9.29 8.93 9.03 -2.48% 9933.33% 0% 1732139 0.1576 71.75 0.09 0% 0 0% 0 0% 0 0% 0%
20230824 9.35 9.42 9.17 9.26 0.11% 9999.99% 0% 1465293 0.1363 59.16 0.09 0% 0 0% 0 0% 0 0% 0%
20230823 9.47 9.5 9.25 9.25 -2.32% 9999.99% 0% 1378342 0.1287 56.66 0.09 0% 0 0% 0 0% 0 0% 0%
20230822 9.52 9.58 9.21 9.47 0.64% 9999.99% 0% 2066633 0.1941 84.2 0.09 0% 0 0% 0 0% 0 0% 0%
20230821 9.52 9.66 9.41 9.41 -1.16% 9310% 0% 1352358 0.129 56.41 0.1 0% 0 0% 0 0% 0 0% 0%
20230818 9.82 9.85 9.5 9.52 -0.94% 9420% 0% 2022472 0.1959 80.31 0.1 0% 0 0% 0 0% 0 0% 0%
20230817 9.48 9.67 9.35 9.61 1.59% 9510% 0% 1939652 0.1847 74.46 0.1 0% 0 0% 0 0% 0 0% 0%
20230816 9.75 9.77 9.46 9.46 -2.57% 9360% 0% 1944111 0.1863 76.07 0.1 0% 0 0% 0 0% 0 0% 0%
20230815 9.84 9.94 9.65 9.71 -1.32% 9610% 0% 1905834 0.1859 76.65 0.1 0% 0 0% 0 0% 0 0% 0%
20230814 9.8 9.95 9.73 9.84 -0.51% 9740% 0% 2414979 0.2375 97.34 0.1 0% 0 0% 0 0% 0 0% 0%
20230811 10.21 10.28 9.89 9.89 -2.94% 9790% 0% 2622444 0.2624 103.8 0.1 0% 0 0% 0 0% 0 0% 0%
20230810 10.2 10.24 10.1 10.19 0.3% 9999.99% 0% 1202719 0.1224 43.37 0.1 0% 0 0% 0 0% 0 0% 0%
20230809 10.21 10.31 10.15 10.16 -1.17% 9999.99% 0% 1810082 0.1848 59.93 0.1 0% 0 0% 0 0% 0 0% 0%
20230808 10.35 10.41 10.23 10.28 -0.1% 9999.99% 0% 2020217 0.2085 70.73 0.1 0% 0 0% 0 0% 0 0% 0%
20230807 10.21 10.49 10.21 10.29 -0.1% 9999.99% 0% 2842367 0.2949 96.21 0.1 0% 0 0% 0 0% 0 0% 0%
20230804 10.23 10.38 10.19 10.3 0.88% 9999.99% 0% 2444201 0.2523 82.52 0.1 0% 0 0% 0 0% 0 0% 0%
20230803 10.24 10.33 10.17 10.21 -0.49% 9999.99% 0% 1811878 0.1853 56.32 0.1 0% 0 0% 0 0% 0 0% 0%
20230802 10.29 10.32 10.13 10.26 0.39% 9999.99% 0% 1814675 0.1859 50.09 0.1 0% 0 0% 0 0% 0 0% 0%
20230801 10.35 10.36 10.18 10.22 -0.97% 9999.99% 0% 2085956 0.214 55.19 0.1 0% 0 0% 0 0% 0 0% 0%
20230731 10.28 10.39 10.13 10.32 1.57% 9999.99% 0% 3109721 0.3209 75.73 0.1 0% 0 0% 0 0% 0 0% 0%
20230728 10.2 10.21 9.95 10.16 0.3% 9999.99% 0% 2603065 0.2625 58.29 0.1 0% 0 0% 0 0% 0 0% 0%
20230727 10.25 10.45 10.09 10.13 -2.5% 9999.99% 0% 3705649 0.379 78.62 0.1 0% 0 0% 0 0% 0 0% 0%
20230726 10.55 10.66 10.34 10.39 -2.17% 9999.99% 0% 3110704 0.3235 67.56 0.1 0% 0 0% 0 0% 0 0% 0%
20230725 10.48 10.64 10.39 10.62 2.51% 9554.55% 0% 3066456 0.3233 67.01 0.11 0% 0 0% 0 0% 0 0% 0%
20230724 10.51 10.55 10.33 10.36 -1.15% 9999.99% 0% 2745486 0.2857 59.27 0.1 0% 0 0% 0 0% 0 0% 0%
20230721 10.83 10.83 10.45 10.48 -2.87% 9427.27% 0% 4518564 0.478 96.83 0.11 0% 0 0% 0 0% 0 0% 0%
20230720 11.27 11.34 10.73 10.79 -3.92% 9709.09% 0% 5429038 0.5944 121.26 0.11 0% 0 0% 0 0% 0 0% 0%
20230719 11.44 11.57 11.22 11.23 -2.35% 9999.99% 0% 3150695 0.3575 74.36 0.11 0% 0 0% 0 0% 0 0% 0%
20230718 11.61 11.77 11.44 11.5 0.17% 9483.33% 0% 5114751 0.5928 117.58 0.12 0% 0 0% 0 0% 0 0% 0%
20230717 11.43 11.62 11.29 11.48 0.97% 9999.99% 0% 5097103 0.5855 117.9 0.11 0% 0 0% 0 0% 0 0% 0%
20230714 10.98 11.45 10.92 11.37 4.03% 9999.99% 0% 5290026 0.5966 121.39 0.11 0% 0 0% 0 0% 0 0% 0%
20230713 10.71 10.97 10.67 10.93 2.53% 9836.36% 0% 3183906 0.3465 70.07 0.11 0% 0 0% 0 0% 0 0% 0%
20230712 10.9 10.94 10.63 10.66 -1.75% 9590.91% 0% 3136206 0.3377 67.07 0.11 0% 0 0% 0 0% 0 0% 0%
20230711 10.76 10.98 10.64 10.85 1.21% 9763.64% 0% 2855889 0.31 55.14 0.11 0% 0 0% 0 0% 0 0% 0%
20230710 10.99 11.09 10.69 10.72 -2.55% 9645.45% 0% 3685686 0.3976 70.56 0.11 0% 0 0% 0 0% 0 0% 0%
20230707 11.26 11.35 10.87 11 -3.08% 9900% 0% 4001205 0.4406 76.33 0.11 0% 0 0% 0 0% 0 0% 0%
20230706 11.29 11.54 11.16 11.35 0.53% 9999.99% 0% 4201591 0.4783 77.36 0.11 0% 0 0% 0 0% 0 0% 0%
20230705 11.21 11.6 11.14 11.29 -0.18% 9999.99% 0% 4855209 0.5535 90.87 0.11 0% 0 0% 0 0% 0 0% 0%
20230704 10.93 11.35 10.86 11.31 3.76% 9999.99% 0% 4543392 0.5057 75.36 0.11 0% 0 0% 0 0% 0 0% 0%
20230703 11.3 11.3 10.87 10.9 -2.59% 9809.09% 0% 4887126 0.5383 78.89 0.11 0% 0 0% 0 0% 0 0% 0%
20230630 10.71 11.26 10.69 11.19 4% 9999.99% 0% 5484449 0.6067 86.81 0.11 0% 0 0% 0 0% 0 0% 0%
20230629 10.54 11 10.35 10.76 2.77% 9681.82% 0% 5997933 0.6407 85.45 0.11 0% 0 0% 0 0% 0 0% 0%
20230628 11.1 11.1 10.41 10.47 -5.42% 9418.18% 0% 6436530 0.6801 89.85 0.11 0% 0 0% 0 0% 0 0% 0%
20230627 10.6 11.13 10.6 11.07 3.65% 9963.64% 0% 5187462 0.5679 75.68 0.11 0% 0 0% 0 0% 0 0% 0%
20230626 11.03 11.27 10.62 10.68 -5.24% 9609.09% 0% 4763878 0.519 68.32 0.11 0% 0 0% 0 0% 0 0% 0%
20230621 11.45 11.62 11.24 11.27 -2.25% 9999.99% 0% 4816270 0.547 68.34 0.11 0% 0 0% 0 0% 0 0% 0%
20230620 11.39 11.58 11.25 11.53 0.96% 9999.99% 0% 5992886 0.6851 75.92 0.11 0% 0 0% 0 0% 0 0% 0%
20230619 10.92 11.52 10.92 11.42 3.07% 9999.99% 0% 7829438 0.8898 80.96 0.11 0% 0 0% 0 0% 0 0% 0%
20230616 11.05 11.11 10.8 11.08 0.54% 9972.73% 0% 5415993 0.5927 49.34 0.11 0% 0 0% 0 0% 0 0% 0%
20230615 11.01 11.26 10.95 11.02 -2.04% 9918.18% 0% 6122421 0.6784 46.11 0.11 0% 0 0% 0 0% 0 0% 0%
20230614 10.8 11.37 10.61 11.25 3.88% 9999.99% 0% 10090854 1.1124 62.46 0.11 0% 0 0% 0 0% 0 0% 0%
20230613 10.68 10.89 10.37 10.83 1.5% 9745.45% 0% 6424949 0.6833 38.87 0.11 0% 0 0% 0 0% 0 0% 0%
20230612 10.68 10.79 10.59 10.67 0.09% 9600% 0% 5756649 0.6155 35.42 0.11 0% 0 0% 0 0% 0 0% 0%
20230609 10.86 10.93 10.54 10.66 -2.29% 9590.91% 0% 6208926 0.6625 38.6 0.11 0% 0 0% 0 0% 0 0% 0%
20230608 11.27 11.46 10.8 10.91 -4.55% 9818.18% 0% 8699857 0.9589 56.27 0.11 0% 0 0% 0 0% 0 0% 0%
20230607 11.08 11.58 10.93 11.43 4.86% 9999.99% 0% 13206974 1.5058 89.71 0.11 0% 0 0% 0 0% 0 0% 0%
20230606 12.21 12.4 10.9 10.9 -12.8% 9809.09% 0% 23013253 2.6394 164.02 0.11 0% 0 0% 0 0% 0 0% 0%
20230605 12.37 12.78 12.2 12.5 -0.16% 9515.38% 0% 15160777 1.8987 126.95 0.13 0% 0 0% 0 0% 0 0% 0%
20230602 13.61 14.3 12.4 12.52 -3.69% 9530.77% 0% 24924129 3.2647 230.81 0.13 0% 0 0% 0 0% 0 0% 0%
20230601 11.4 13.68 11.2 13 14.04% 9900% 0% 29506757 3.7632 315.5 0.13 0% 0 0% 0 0% 0 0% 0%
20230531 11.08 11.63 11.05 11.4 3.07% 9999.99% 0% 7494272 0.8521 92.72 0.11 0% 0 0% 0 0% 0 0% 0%
20230530 10.75 11.13 10.72 11.06 1.75% 9954.55% 0% 4527101 0.4964 49.21 0.11 0% 0 0% 0 0% 0 0% 0%
20230529 11.02 11.19 10.82 10.87 -1.36% 9781.82% 0% 3542893 0.3887 35.01 0.11 0% 0 0% 0 0% 0 0% 0%
20230526 11.07 11.16 10.86 11.02 1.19% 9918.18% 0% 4966973 0.5488 49.08 0.11 0% 0 0% 0 0% 0 0% 0%
20230525 11.27 11.37 10.7 10.89 -2.24% 9800% 0% 6626826 0.7222 63.58 0.11 0% 0 0% 0 0% 0 0% 0%
20230524 11.05 11.34 10.82 11.14 1.55% 9999.99% 0% 7830396 0.8747 78.21 0.11 0% 0 0% 0 0% 0 0% 0%
20230523 11.94 11.94 10.95 10.97 -7.43% 9872.73% 0% 13651285 1.5457 145.63 0.11 0% 0 0% 0 0% 0 0% 0%
20230522 11.48 12.03 11.38 11.85 3.31% 9775% 0% 9646844 1.1304 120.39 0.12 0% 0 0% 0 0% 0 0% 0%
20230519 11.51 12.07 11.45 11.47 0.35% 9458.33% 0% 11682484 1.3703 157.21 0.12 0% 0 0% 0 0% 0 0% 0%
20230518 11.35 11.88 11.19 11.43 -1.21% 9999.99% 0% 9131918 1.0477 135.43 0.11 0% 0 0% 0 0% 0 0% 0%
20230517 10.88 11.83 10.88 11.57 5.09% 9999.99% 0% 13679152 1.5525 221.82 0.11 0% 0 0% 0 0% 0 0% 0%
20230516 10.45 11.5 10.27 11.01 5.56% 9909.09% 0% 14189927 1.5526 268.9 0.11 0% 0 0% 0 0% 0 0% 0%
20230515 10.19 10.46 9.95 10.43 3.06% 9999.99% 0% 4900558 0.4998 108.63 0.1 0% 0 0% 0 0% 0 0% 0%
20230510 9.91 10.49 9.66 9.97 0.71% 9870% 0% 7436345 0.744 174.38 0.1 0% 0 0% 0 0% 0 0% 0%
20230509 9.63 10.12 9.41 9.9 2.91% 9800% 0% 5389051 0.5298 121.07 0.1 0% 0 0% 0 0% 0 0% 0%
20230508 9.38 9.7 9.36 9.62 1.8% 9520% 0% 2961549 0.2823 65.89 0.1 0% 0 0% 0 0% 0 0% 0%
20230505 9.62 9.62 9.28 9.45 -0.74% 9999.99% 0% 3092455 0.2924 64.3 0.09 0% 0 0% 0 0% 0 0% 0%
20230504 10.04 10.05 9.47 9.52 -4.7% 9420% 0% 4005278 0.3866 80.49 0.1 0% 0 0% 0 0% 0 0% 0%
20230428 9.78 10.14 9.78 9.99 0.1% 9890% 0% 3582031 0.358 76.2 0.1 0% 0 0% 0 0% 0 0% 0%
20230427 10.11 10.15 9.91 9.98 -1.19% 9880% 0% 2817693 0.282 58.79 0.1 0% 0 0% 0 0% 0 0% 0%
20230426 10.45 10.6 10.03 10.1 -3.26% 9999.99% 0% 2773764 0.284 55.03 0.1 0% 0 0% 0 0% 0 0% 0%
20230425 10.8 10.86 10.23 10.44 -3.15% 9999.99% 0% 3286348 0.3435 64.47 0.1 0% 0 0% 0 0% 0 0% 0%
20230424 10.86 10.96 10.73 10.78 -1.28% 9700% 0% 3330075 0.3609 67.04 0.11 0% 0 0% 0 0% 0 0% 0%
20230421 11.85 11.86 10.88 10.92 -8.39% 9827.27% 0% 5029272 0.5685 96.39 0.11 0% 0 0% 0 0% 0 0% 0%
20230420 11.85 11.96 11.63 11.92 1.79% 9833.33% 0% 3548228 0.419 73.56 0.12 0% 0 0% 0 0% 0 0% 0%
20230419 11.5 12.04 11.5 11.71 1.56% 9658.33% 0% 4425067 0.5212 86.06 0.12 0% 0 0% 0 0% 0 0% 0%
20230418 11.92 11.94 11.3 11.53 -3.76% 9508.33% 0% 4788405 0.5526 90.85 0.12 0% 0 0% 0 0% 0 0% 0%
20230417 12.05 12.17 11.94 11.98 -0.66% 9883.33% 0% 2206924 0.2654 44.33 0.12 0% 0 0% 0 0% 0 0% 0%
20230414 11.95 12.15 11.75 12.06 2.12% 9950% 0% 3259706 0.3904 64.55 0.12 0% 0 0% 0 0% 0 0% 0%
20230413 12.3 12.31 11.7 11.81 -3.91% 9741.67% 0% 4962824 0.5938 97.33 0.12 0% 0 0% 0 0% 0 0% 0%
20230412 12.29 12.46 12.05 12.29 1.32% 9999.99% 0% 3553466 0.4354 73.32 0.12 0% 0 0% 0 0% 0 0% 0%
20230411 12.14 12.36 12 12.13 -0.08% 9999.99% 0% 3323685 0.4037 68.14 0.12 0% 0 0% 0 0% 0 0% 0%
20230410 12.34 12.72 12.11 12.14 -1.38% 9999.99% 0% 6610862 0.8189 131.07 0.12 0% 0 0% 0 0% 0 0% 0%
20230407 12.38 12.49 12.21 12.31 -0.4% 9999.99% 0% 3124159 0.3855 64.91 0.12 0% 0 0% 0 0% 0 0% 0%
20230406 11.92 12.68 11.92 12.36 2.83% 9999.99% 0% 6219302 0.7679 124.84 0.12 0% 0 0% 0 0% 0 0% 0%
20230404 12 12.32 11.87 12.02 0.59% 9916.67% 0% 4460887 0.5382 86.64 0.12 0% 0 0% 0 0% 0 0% 0%
20230403 11.8 12.03 11.66 11.95 2.05% 9858.33% 0% 3592144 0.4256 70.95 0.12 0% 0 0% 0 0% 0 0% 0%
20230331 11.7 11.82 11.46 11.71 -0.34% 9658.33% 0% 2945343 0.3418 58.77 0.12 0% 0 0% 0 0% 0 0% 0%
20230330 11.9 12.08 11.66 11.75 0.43% 9691.67% 0% 3889217 0.4611 79.92 0.12 0% 0 0% 0 0% 0 0% 0%
20230329 11.5 11.92 11.32 11.7 1.74% 9650% 0% 3706627 0.4324 79.56 0.12 0% 0 0% 0 0% 0 0% 0%
20230328 11.66 11.78 11.45 11.5 -0.61% 9483.33% 0% 3266152 0.3788 73.89 0.12 0% 0 0% 0 0% 0 0% 0%
20230327 11.94 12.08 11.38 11.57 -2.45% 9541.67% 0% 5213791 0.6074 124.13 0.12 0% 0 0% 0 0% 0 0% 0%
20230324 11.9 12.18 11.8 11.86 0.59% 9783.33% 0% 4813446 0.5753 128.79 0.12 0% 0 0% 0 0% 0 0% 0%
20230323 11.91 11.99 11.66 11.79 -1.01% 9725% 0% 5216629 0.6147 152.6 0.12 0% 0 0% 0 0% 0 0% 0%
20230322 11.38 12.09 11.28 11.91 4.93% 9825% 0% 7320378 0.8621 209.86 0.12 0% 0 0% 0 0% 0 0% 0%
20230321 11.15 11.36 11.04 11.35 2.25% 9999.99% 0% 3145092 0.3541 100.19 0.11 0% 0 0% 0 0% 0 0% 0%
20230320 11.15 11.22 10.94 11.1 -0.36% 9990.91% 0% 2261912 0.2503 72.34 0.11 0% 0 0% 0 0% 0 0% 0%
20230317 10.98 11.32 10.87 11.14 2.67% 9999.99% 0% 3056242 0.34 93.93 0.11 0% 0 0% 0 0% 0 0% 0%
20230316 11.12 11.12 10.8 10.85 -1.36% 9763.64% 0% 1736366 0.1894 50.21 0.11 0% 0 0% 0 0% 0 0% 0%
20230315 11.16 11.23 10.99 11 -0.45% 9900% 0% 1661457 0.1843 45.42 0.11 0% 0 0% 0 0% 0 0% 0%
20230314 11.02 11.14 10.91 11.05 0.27% 9945.45% 0% 2138312 0.236 54.53 0.11 0% 0 0% 0 0% 0 0% 0%
20230313 11.16 11.16 10.92 11.02 -1.08% 9918.18% 0% 2467424 0.2715 58.07 0.11 0% 0 0% 0 0% 0 0% 0%
20230310 11.22 11.27 11.02 11.14 0.09% 9999.99% 0% 3234761 0.3606 79.09 0.11 0% 0 0% 0 0% 0 0% 0%
20230309 10.8 11.38 10.7 11.13 2.2% 9999.99% 0% 4442739 0.4932 109.65 0.11 0% 0 0% 0 0% 0 0% 0%
20230308 10.47 10.99 10.47 10.89 3.81% 9800% 0% 2693963 0.2898 65.61 0.11 0% 0 0% 0 0% 0 0% 0%
20230307 10.93 11 10.49 10.49 -3.58% 9436.36% 0% 2702367 0.2879 67.04 0.11 0% 0 0% 0 0% 0 0% 0%
20230306 11.18 11.25 10.82 10.88 -2.51% 9790.91% 0% 3825595 0.4197 94.41 0.11 0% 0 0% 0 0% 0 0% 0%
20230303 11.36 11.57 11.08 11.16 -1.93% 9999.99% 0% 4153383 0.4674 112.37 0.11 0% 0 0% 0 0% 0 0% 0%
20230302 11.23 11.46 11.08 11.38 1.34% 9999.99% 0% 3451368 0.3892 96.65 0.11 0% 0 0% 0 0% 0 0% 0%
20230301 11.14 11.27 10.95 11.23 1.54% 9999.99% 0% 2844397 0.3173 77.97 0.11 0% 0 0% 0 0% 0 0% 0%
20230228 10.81 11.34 10.81 11.06 2.12% 9954.55% 0% 4812115 0.5334 135.38 0.11 0% 0 0% 0 0% 0 0% 0%
20230227 11 11 10.78 10.83 -0.73% 9745.45% 0% 1340611 0.1455 40.44 0.11 0% 0 0% 0 0% 0 0% 0%
20230224 10.92 11.06 10.8 10.91 -0.27% 9818.18% 0% 1606264 0.1756 46.08 0.11 0% 0 0% 0 0% 0 0% 0%
20230223 10.99 11.19 10.86 10.94 -0.82% 9845.45% 0% 1354699 0.1494 38.39 0.11 0% 0 0% 0 0% 0 0% 0%
20230222 11 11.11 10.9 11.03 0.27% 9927.27% 0% 1486893 0.1633 40.54 0.11 0% 0 0% 0 0% 0 0% 0%
20230221 10.76 11.37 10.69 11 2.71% 9900% 0% 3814643 0.4228 98.84 0.11 0% 0 0% 0 0% 0 0% 0%
20230220 10.53 10.73 10.41 10.71 1.71% 9636.36% 0% 1373119 0.1454 32.91 0.11 0% 0 0% 0 0% 0 0% 0%
20230217 10.85 10.94 10.51 10.53 -1.68% 9472.73% 0% 3186011 0.3399 74.48 0.11 0% 0 0% 0 0% 0 0% 0%
20230216 11.07 11.29 10.7 10.71 -3.77% 9636.36% 0% 3848057 0.424 93.35 0.11 0% 0 0% 0 0% 0 0% 0%
20230215 10.92 11.19 10.87 11.13 1.83% 9999.99% 0% 2539571 0.2809 65 0.11 0% 0 0% 0 0% 0 0% 0%
20230214 11.09 11.17 10.9 10.93 -0.36% 9836.36% 0% 2154018 0.2375 56.04 0.11 0% 0 0% 0 0% 0 0% 0%
20230213 11.18 11.3 10.96 10.97 -2.32% 9872.73% 0% 3539904 0.3917 93.71 0.11 0% 0 0% 0 0% 0 0% 0%
20230210 11.16 11.46 11.16 11.23 -0.53% 9999.99% 0% 3318900 0.375 95.24 0.11 0% 0 0% 0 0% 0 0% 0%
20230209 10.52 11.29 10.52 11.29 5.12% 9999.99% 0% 4675786 0.5166 137.73 0.11 0% 0 0% 0 0% 0 0% 0%
20230208 10.7 10.93 10.6 10.74 0.37% 9663.64% 0% 3725095 0.3999 118.2 0.11 0% 0 0% 0 0% 0 0% 0%
20230207 10.35 10.85 10.21 10.7 3.98% 9627.27% 0% 5183437 0.5509 176.1 0.11 0% 0 0% 0 0% 0 0% 0%
20230206 10.16 10.37 10.11 10.29 1.08% 9999.99% 0% 1896219 0.1946 65.46 0.1 0% 0 0% 0 0% 0 0% 0%
20230203 10.15 10.29 10.03 10.18 0.2% 9999.99% 0% 1744149 0.1773 57.18 0.1 0% 0 0% 0 0% 0 0% 0%
20230202 9.99 10.27 9.99 10.16 1.5% 9999.99% 0% 2548199 0.2587 92.2 0.1 0% 0 0% 0 0% 0 0% 0%
20230201 9.91 10.04 9.86 10.01 1.73% 9910% 0% 2262196 0.2256 87.69 0.1 0% 0 0% 0 0% 0 0% 0%
20230131 9.94 9.94 9.8 9.84 -0.51% 9740% 0% 1962563 0.1934 80.3 0.1 0% 0 0% 0 0% 0 0% 0%
20230130 9.97 10.05 9.83 9.89 1.23% 9790% 0% 1439382 0.143 62.44 0.1 0% 0 0% 0 0% 0 0% 0%
20230120 9.91 10.04 9.74 9.77 -1.91% 9670% 0% 1758348 0.173 79.25 0.1 0% 0 0% 0 0% 0 0% 0%
20230119 9.9 10.08 9.78 9.96 1.12% 9860% 0% 1567252 0.1558 85.28 0.1 0% 0 0% 0 0% 0 0% 0%
20230118 10.09 10.09 9.8 9.85 -0.2% 9750% 0% 1453396 0.1437 73.09 0.1 0% 0 0% 0 0% 0 0% 0%
20230117 9.6 10.2 9.52 9.87 2.49% 9770% 0% 4059782 0.4027 215.67 0.1 0% 0 0% 0 0% 0 0% 0%
20230116 8.95 9.74 8.95 9.63 7.72% 9999.99% 0% 4108272 0.3886 249.64 0.09 0% 0 0% 0 0% 0 0% 0%
20230113 8.9 8.96 8.88 8.94 0.68% 9833.33% 0% 652259 0.0582 47.82 0.09 0% 0 0% 0 0% 0 0% 0%
20230112 8.82 8.94 8.81 8.88 0.57% 9766.67% 0% 730490 0.0649 52.34 0.09 0% 0 0% 0 0% 0 0% 0%
20230111 8.93 9.13 8.82 8.83 -1.67% 9711.11% 0% 963617 0.0866 70.91 0.09 0% 0 0% 0 0% 0 0% 0%
20230110 8.87 9.09 8.87 8.98 0.9% 9877.78% 0% 1036773 0.0934 77.6 0.09 0% 0 0% 0 0% 0 0% 0%
20230109 8.92 9.01 8.83 8.9 0.45% 9788.89% 0% 782925 0.0699 58.21 0.09 0% 0 0% 0 0% 0 0% 0%
20230106 8.92 8.95 8.84 8.86 -0.23% 9744.44% 0% 636329 0.0566 48.33 0.09 0% 0 0% 0 0% 0 0% 0%
20230105 8.94 8.94 8.81 8.88 0.23% 9766.67% 0% 827193 0.0735 60.13 0.09 0% 0 0% 0 0% 0 0% 0%
20230104 8.95 8.97 8.76 8.86 -0.34% 9744.44% 0% 544892 0.0484 41.41 0.09 0% 0 0% 0 0% 0 0% 0%
20230103 8.63 8.93 8.58 8.89 3.49% 9777.78% 0% 982694 0.0866 75.45 0.09 0% 0 0% 0 0% 0 0% 0%
20221230 8.69 8.72 8.54 8.59 0.23% 9444.44% 0% 667358 0.0573 52.79 0.09 0% 0 0% 0 0% 0 0% 0%
20221229 8.62 8.71 8.54 8.57 -0.81% 9422.22% 0% 756765 0.0653 55.81 0.09 0% 0 0% 0 0% 0 0% 0%
20221228 8.83 8.9 8.64 8.64 -2.15% 9500% 0% 652700 0.057 44.02 0.09 0% 0 0% 0 0% 0 0% 0%
20221227 8.93 8.93 8.72 8.83 -0.11% 9711.11% 0% 722299 0.0635 45.69 0.09 0% 0 0% 0 0% 0 0% 0%
20221226 8.52 8.89 8.52 8.84 2.79% 9722.22% 0% 1013088 0.0893 63.13 0.09 0% 0 0% 0 0% 0 0% 0%
20221223 8.53 8.7 8.53 8.6 -0.81% 9455.56% 0% 751623 0.0647 44.11 0.09 0% 0 0% 0 0% 0 0% 0%
20221222 8.89 8.94 8.65 8.67 -2.14% 9533.33% 0% 1526793 0.1336 87.07 0.09 0% 0 0% 0 0% 0 0% 0%
20221221 9.05 9.05 8.76 8.86 -1.77% 9744.44% 0% 829990 0.0737 49.04 0.09 0% 0 0% 0 0% 0 0% 0%
20221220 9.08 9.14 8.96 9.02 0.78% 9922.22% 0% 779758 0.0704 45.31 0.09 0% 0 0% 0 0% 0 0% 0%
20221219 9.29 9.3 8.92 8.95 -3.56% 9844.44% 0% 1407248 0.1272 78.98 0.09 0% 0 0% 0 0% 0 0% 0%
20221216 9.54 9.56 9.25 9.28 -3.43% 9999.99% 0% 1330380 0.1243 75.95 0.09 0% 0 0% 0 0% 0 0% 0%
20221215 9.35 9.66 9.16 9.61 2.89% 9510% 0% 2142704 0.2039 128.15 0.1 0% 0 0% 0 0% 0 0% 0%
20221214 9.38 9.53 9.33 9.34 0.32% 9999.99% 0% 1668164 0.1569 101.03 0.09 0% 0 0% 0 0% 0 0% 0%
20221213 9.32 9.45 9.27 9.31 0.11% 9999.99% 0% 1061276 0.0993 67.12 0.09 0% 0 0% 0 0% 0 0% 0%
20221212 9.11 9.43 9.09 9.3 1.64% 9999.99% 0% 1484363 0.1378 94.01 0.09 0% 0 0% 0 0% 0 0% 0%
20221209 9.11 9.38 9.11 9.15 0% 9999.99% 0% 1280076 0.118 83.28 0.09 0% 0 0% 0 0% 0 0% 0%
20221208 9.35 9.35 9.12 9.15 -1.19% 9999.99% 0% 1017957 0.0934 64.96 0.09 0% 0 0% 0 0% 0 0% 0%
20221207 9.33 9.43 9.25 9.26 -1.49% 9999.99% 0% 1247387 0.1161 79.18 0.09 0% 0 0% 0 0% 0 0% 0%
20221206 9.53 9.57 9.36 9.4 -0.84% 9999.99% 0% 1234335 0.1167 77.27 0.09 0% 0 0% 0 0% 0 0% 0%
20221205 9.5 9.56 9.38 9.48 0.42% 9999.99% 0% 1518653 0.1438 88.82 0.09 0% 0 0% 0 0% 0 0% 0%
20221202 9.43 9.5 9.31 9.44 0.53% 9999.99% 0% 791808 0.0747 47.29 0.09 0% 0 0% 0 0% 0 0% 0%
20221201 9.39 9.52 9.33 9.39 1.29% 9999.99% 0% 1269829 0.1196 72.19 0.09 0% 0 0% 0 0% 0 0% 0%
20221130 9.29 9.4 9.26 9.27 -0.96% 9999.99% 0% 755404 0.0704 40.97 0.09 0% 0 0% 0 0% 0 0% 0%
20221129 9.12 9.4 9.12 9.36 2.63% 9999.99% 0% 822762 0.0766 43.71 0.09 0% 0 0% 0 0% 0 0% 0%
20221128 9.21 9.37 9.01 9.12 -1.41% 9999.99% 0% 822550 0.0753 39.2 0.09 0% 0 0% 0 0% 0 0% 0%
20221125 9.47 9.52 9.25 9.25 -2.63% 9999.99% 0% 1465297 0.1369 65.58 0.09 0% 0 0% 0 0% 0 0% 0%
20221124 9.52 9.69 9.43 9.5 -0.73% 9400% 0% 1099571 0.1047 48.81 0.1 0% 0 0% 0 0% 0 0% 0%
20221123 9.8 9.8 9.35 9.57 -1.54% 9470% 0% 1469957 0.1401 64.1 0.1 0% 0 0% 0 0% 0 0% 0%
20221122 9.88 10.05 9.68 9.72 -1.52% 9620% 0% 2080235 0.2058 94.71 0.1 0% 0 0% 0 0% 0 0% 0%
20221121 9.91 9.95 9.73 9.87 -0.3% 9770% 0% 1038362 0.1021 47.53 0.1 0% 0 0% 0 0% 0 0% 0%
20221118 10.15 10.22 9.9 9.9 -2.46% 9800% 0% 1386625 0.1394 60.35 0.1 0% 0 0% 0 0% 0 0% 0%
20221117 10.03 10.15 9.89 10.15 1.5% 9999.99% 0% 1687088 0.1693 68.16 0.1 0% 0 0% 0 0% 0 0% 0%
20221116 10.11 10.2 9.98 10 -0.89% 9900% 0% 1230948 0.124 47.08 0.1 0% 0 0% 0 0% 0 0% 0%
20221115 9.85 10.24 9.82 10.09 2.44% 9990% 0% 2108009 0.212 71.22 0.1 0% 0 0% 0 0% 0 0% 0%
20221114 10.03 10.08 9.8 9.85 -0.3% 9750% 0% 2446507 0.2438 84.73 0.1 0% 0 0% 0 0% 0 0% 0%
20221111 9.9 10.08 9.86 9.88 0.92% 9780% 0% 1692445 0.1682 59.15 0.1 0% 0 0% 0 0% 0 0% 0%
20221110 9.92 9.97 9.74 9.79 -1.21% 9690% 0% 1204853 0.1185 41.51 0.1 0% 0 0% 0 0% 0 0% 0%
20221109 10.12 10.12 9.86 9.91 -0.7% 9810% 0% 1162514 0.1155 39.2 0.1 0% 0 0% 0 0% 0 0% 0%
20221108 10.15 10.15 9.87 9.98 0.1% 9880% 0% 1706238 0.17 55.49 0.1 0% 0 0% 0 0% 0 0% 0%
20221107 10.15 10.15 9.86 9.97 -0.3% 9870% 0% 2044479 0.2047 67.03 0.1 0% 0 0% 0 0% 0 0% 0%
20221104 9.96 10.14 9.85 10 0.91% 9900% 0% 2250221 0.2252 77.44 0.1 0% 0 0% 0 0% 0 0% 0%
20221103 9.88 10.02 9.66 9.91 0.2% 9810% 0% 2040022 0.2018 75.62 0.1 0% 0 0% 0 0% 0 0% 0%
20221102 9.67 10.44 9.6 9.89 4.32% 9790% 0% 4249978 0.4264 170.3 0.1 0% 0 0% 0 0% 0 0% 0%
20221101 9.45 9.48 9.27 9.48 1.61% 9999.99% 0% 989647 0.0929 44.13 0.09 0% 0 0% 0 0% 0 0% 0%
20221031 8.96 9.44 8.91 9.33 4.83% 9999.99% 0% 1868051 0.1736 84.52 0.09 0% 0 0% 0 0% 0 0% 0%
20221028 9.33 9.33 8.83 8.9 -3.89% 9788.89% 0% 1500512 0.136 69.71 0.09 0% 0 0% 0 0% 0 0% 0%
20221027 9.45 9.45 9.2 9.26 -1.17% 9999.99% 0% 1359943 0.127 70.01 0.09 0% 0 0% 0 0% 0 0% 0%
20221026 9.08 9.39 9 9.37 4.23% 9999.99% 0% 1112367 0.1033 63.15 0.09 0% 0 0% 0 0% 0 0% 0%
20221025 9.13 9.17 8.91 8.99 -2.18% 9888.89% 0% 924913 0.0835 57.25 0.09 0% 0 0% 0 0% 0 0% 0%
20221024 9.26 9.42 9.13 9.19 -0.43% 9999.99% 0% 1085965 0.1012 78.04 0.09 0% 0 0% 0 0% 0 0% 0%
20221021 9.37 9.57 9.17 9.23 -2.02% 9999.99% 0% 1039479 0.0962 78.32 0.09 0% 0 0% 0 0% 0 0% 0%
20221020 9.3 9.57 9.06 9.42 2.95% 9999.99% 0% 1809325 0.1701 143.37 0.09 0% 0 0% 0 0% 0 0% 0%
20221019 9.49 9.49 9.12 9.15 -2.24% 9999.99% 0% 914539 0.0848 79.5 0.09 0% 0 0% 0 0% 0 0% 0%
20221018 9.47 9.56 9.31 9.36 -0.53% 9999.99% 0% 1054462 0.0989 92.84 0.09 0% 0 0% 0 0% 0 0% 0%
20221017 9.18 9.45 9.1 9.41 2.51% 9999.99% 0% 1234586 0.1149 108.28 0.09 0% 0 0% 0 0% 0 0% 0%
20220720 10.59 10.94 10.52 10.93 3.21% 9836.36% 0% 1618463 0.1744 93.6 0.11 0% 0 0% 0 0% 0 0% 0%
20220719 10.37 10.64 10.37 10.59 1.15% 9527.27% 0% 1226938 0.1294 68.94 0.11 0% 0 0% 0 0% 0 0% 0%
20220718 10.2 10.5 10.13 10.47 4.08% 9999.99% 0% 1332140 0.138 71.01 0.1 0% 0 0% 0 0% 0 0% 0%
20220715 10.38 10.38 10.06 10.06 -3.08% 9960% 0% 1461021 0.149 73.26 0.1 0% 0 0% 0 0% 0 0% 0%
20220714 10.3 10.55 10.16 10.38 0.78% 9999.99% 0% 1342089 0.1398 64.2 0.1 0% 0 0% 0 0% 0 0% 0%
20220713 10.47 10.47 10.3 10.3 -0.68% 9999.99% 0% 782873 0.0812 35.06 0.1 0% 0 0% 0 0% 0 0% 0%
20220712 10.86 10.86 10.29 10.37 -4.07% 9999.99% 0% 1971583 0.2068 80.27 0.1 0% 0 0% 0 0% 0 0% 0%
20220711 11.04 11.08 10.69 10.81 -2.26% 9727.27% 0% 1359669 0.1475 52.71 0.11 0% 0 0% 0 0% 0 0% 0%
20220708 10.98 11.21 10.9 11.06 1.56% 9954.55% 0% 1270287 0.1409 50.03 0.11 0% 0 0% 0 0% 0 0% 0%
20220707 10.85 11.04 10.81 10.89 -0.82% 9800% 0% 1506256 0.1645 58.26 0.11 0% 0 0% 0 0% 0 0% 0%
20220706 10.98 11.25 10.87 10.98 -0.99% 9881.82% 0% 1636354 0.1812 63.49 0.11 0% 0 0% 0 0% 0 0% 0%
20220705 11.31 11.31 10.94 11.09 -0.98% 9981.82% 0% 1570732 0.1743 60.62 0.11 0% 0 0% 0 0% 0 0% 0%
20220704 11.2 11.48 10.93 11.2 -0.97% 9999.99% 0% 1975679 0.2199 77.06 0.11 0% 0 0% 0 0% 0 0% 0%
20220701 11.28 11.53 11.12 11.31 0.27% 9999.99% 0% 2663527 0.2996 107.34 0.11 0% 0 0% 0 0% 0 0% 0%
20220630 11.08 11.35 11.04 11.28 1.81% 9999.99% 0% 2211304 0.2481 92.99 0.11 0% 0 0% 0 0% 0 0% 0%
20220629 11.27 11.54 11.08 11.08 -2.12% 9972.73% 0% 2808800 0.3165 120.24 0.11 0% 0 0% 0 0% 0 0% 0%
20220628 10.82 11.37 10.67 11.32 5.01% 9999.99% 0% 3572265 0.3974 152.44 0.11 0% 0 0% 0 0% 0 0% 0%
20220627 10.67 10.85 10.62 10.78 1.13% 9700% 0% 1403057 0.1509 62.92 0.11 0% 0 0% 0 0% 0 0% 0%
20220624 10.6 10.76 10.6 10.66 0.85% 9590.91% 0% 1557394 0.1664 68.08 0.11 0% 0 0% 0 0% 0 0% 0%
20220623 10.26 10.57 10.1 10.57 3.02% 9999.99% 0% 1717708 0.1793 73.99 0.1 0% 0 0% 0 0% 0 0% 0%
20220622 10.78 10.79 10.25 10.26 -3.93% 9999.99% 0% 1804955 0.1879 76.29 0.1 0% 0 0% 0 0% 0 0% 0%
20220621 10.62 10.82 10.53 10.68 0.19% 9609.09% 0% 1664767 0.1782 69.57 0.11 0% 0 0% 0 0% 0 0% 0%
20220620 10.62 10.77 10.54 10.66 0.38% 9590.91% 0% 1396765 0.149 55.21 0.11 0% 0 0% 0 0% 0 0% 0%
20220617 10.61 10.7 10.35 10.62 -0.09% 9554.55% 0% 1674942 0.1764 58.29 0.11 0% 0 0% 0 0% 0 0% 0%
20220616 10.64 10.85 10.5 10.63 1.33% 9563.64% 0% 2292773 0.245 73.29 0.11 0% 0 0% 0 0% 0 0% 0%
20220615 10.35 10.87 10.31 10.49 0.38% 9436.36% 0% 2800733 0.2985 86.1 0.11 0% 0 0% 0 0% 0 0% 0%
20220614 10.65 10.65 10.15 10.45 -2.7% 9999.99% 0% 2025122 0.2101 60.37 0.1 0% 0 0% 0 0% 0 0% 0%
20220613 10.85 10.95 10.6 10.74 -1.56% 9663.64% 0% 1884448 0.2028 61.14 0.11 0% 0 0% 0 0% 0 0% 0%
20220610 10.93 11 10.82 10.91 0.28% 9818.18% 0% 1298878 0.1415 44.61 0.11 0% 0 0% 0 0% 0 0% 0%
20220609 11.11 11.22 10.76 10.88 -3.63% 9790.91% 0% 2035634 0.2232 71.99 0.11 0% 0 0% 0 0% 0 0% 0%
20220608 11.58 11.65 11 11.29 -2.67% 9999.99% 0% 2459987 0.2778 94.57 0.11 0% 0 0% 0 0% 0 0% 0%
20220607 11.69 11.9 11.44 11.6 -2.19% 9566.67% 0% 2584707 0.2999 104.31 0.12 0% 0 0% 0 0% 0 0% 0%
20220606 11.63 12.08 11.53 11.86 2.51% 9783.33% 0% 3417478 0.4041 154.47 0.12 0% 0 0% 0 0% 0 0% 0%
20220602 10.9 11.77 10.8 11.57 5.18% 9999.99% 0% 4090892 0.4636 211.04 0.11 0% 0 0% 0 0% 0 0% 0%
20220601 11.47 11.47 10.87 11.07 1% 9963.64% 0% 3162741 0.3505 189.06 0.11 0% 0 0% 0 0% 0 0% 0%
20220531 10.33 11.37 10.21 10.96 6.1% 9863.64% 0% 2875486 0.3127 188.14 0.11 0% 0 0% 0 0% 0 0% 0%
20220530 10.21 10.39 10.18 10.33 1.18% 9999.99% 0% 513015 0.0528 37.28 0.1 0% 0 0% 0 0% 0 0% 0%
20220527 10.37 10.49 10.16 10.21 -1.73% 9999.99% 0% 733999 0.0758 53.1 0.1 0% 0 0% 0 0% 0 0% 0%
20220526 10.51 10.6 10.16 10.39 -1.05% 9999.99% 0% 631419 0.0654 46.26 0.1 0% 0 0% 0 0% 0 0% 0%
20220525 10.74 10.85 10.25 10.5 0.48% 9999.99% 0% 579997 0.0604 42.28 0.1 0% 0 0% 0 0% 0 0% 0%
20220524 10.75 11.33 10.43 10.45 -2.79% 9400% 0% 2065497 0.2243 145.22 0.11 0% 0 0% 0 0% 0 0% 0%
20220523 10.72 10.8 10.6 10.75 0.84% 9672.73% 0% 719459 0.0771 53.21 0.11 0% 0 0% 0 0% 0 0% 0%
20220520 10.69 10.77 10.47 10.66 0.66% 9590.91% 0% 758411 0.0806 52.12 0.11 0% 0 0% 0 0% 0 0% 0%
20220519 10.7 10.88 10.48 10.59 -2.58% 9527.27% 0% 1514539 0.161 97.44 0.11 0% 0 0% 0 0% 0 0% 0%
20220518 10.75 11.19 10.68 10.87 1.87% 9781.82% 0% 1704763 0.1851 106.75 0.11 0% 0 0% 0 0% 0 0% 0%
20220517 10.7 10.86 10.52 10.67 -0.09% 9600% 0% 711783 0.0761 44.2 0.11 0% 0 0% 0 0% 0 0% 0%
20220516 10.85 10.85 10.57 10.68 -0.65% 9609.09% 0% 707815 0.0755 43.2 0.11 0% 0 0% 0 0% 0 0% 0%
20220513 10.76 10.85 10.6 10.75 0.28% 9672.73% 0% 645861 0.0691 38.97 0.11 0% 0 0% 0 0% 0 0% 0%
20220512 10.65 10.84 10.6 10.72 0.75% 9645.45% 0% 925119 0.099 54.83 0.11 0% 0 0% 0 0% 0 0% 0%
20220511 10.79 10.98 10.52 10.64 0.09% 9572.73% 0% 1490082 0.1607 82.94 0.11 0% 0 0% 0 0% 0 0% 0%
20220510 10.2 10.67 10.12 10.63 2.11% 9999.99% 0% 1242611 0.1302 68.17 0.1 0% 0 0% 0 0% 0 0% 0%
20220509 10.2 10.45 10.11 10.41 2.16% 9999.99% 0% 1385628 0.1425 74.45 0.1 0% 0 0% 0 0% 0 0% 0%
20220506 9.97 10.28 9.71 10.19 0.99% 9999.99% 0% 1373050 0.1384 77.43 0.1 0% 0 0% 0 0% 0 0% 0%
20220505 9.58 10.15 9.5 10.09 3.49% 9990% 0% 1936195 0.1933 115.5 0.1 0% 0 0% 0 0% 0 0% 0%
20220429 9.17 9.92 9.11 9.75 7.97% 9650% 0% 1709791 0.1643 106.08 0.1 0% 0 0% 0 0% 0 0% 0%
20220428 9.39 9.39 9 9.03 -4.24% 9933.33% 0% 984378 0.0902 60.04 0.09 0% 0 0% 0 0% 0 0% 0%
20220427 9.25 9.51 8.92 9.43 2.06% 9999.99% 0% 901732 0.0826 55.53 0.09 0% 0 0% 0 0% 0 0% 0%
20220426 9.7 9.71 9.21 9.24 -4.05% 9999.99% 0% 890338 0.0843 57.3 0.09 0% 0 0% 0 0% 0 0% 0%
20220425 10.53 10.53 9.47 9.63 -7.85% 9530% 0% 2134933 0.2138 141.59 0.1 0% 0 0% 0 0% 0 0% 0%
20220422 10.4 10.86 10.2 10.45 0.19% 9999.99% 0% 1076444 0.1121 77.45 0.1 0% 0 0% 0 0% 0 0% 0%
20220421 11.12 11.21 10.41 10.43 -6.88% 9381.82% 0% 1203022 0.1293 90.22 0.11 0% 0 0% 0 0% 0 0% 0%
20220420 11.39 11.46 11.14 11.2 -0.97% 9999.99% 0% 429332 0.0486 33.89 0.11 0% 0 0% 0 0% 0 0% 0%
20220419 11.48 11.53 11.31 11.31 -1.22% 9999.99% 0% 487584 0.0554 38.42 0.11 0% 0 0% 0 0% 0 0% 0%
20220418 11.2 11.6 11.01 11.45 0% 9999.99% 0% 708481 0.0806 56.52 0.11 0% 0 0% 0 0% 0 0% 0%
20220415 11.12 11.45 10.86 11.45 1.33% 9999.99% 0% 1011418 0.1121 80.88 0.11 0% 0 0% 0 0% 0 0% 0%
20220414 11.44 11.5 11.25 11.3 -0.35% 9999.99% 0% 668642 0.076 56.1 0.11 0% 0 0% 0 0% 0 0% 0%
20220413 11.49 11.64 11.26 11.34 -1.31% 9999.99% 0% 565985 0.065 47.6 0.11 0% 0 0% 0 0% 0 0% 0%
20220412 11.1 11.55 11.1 11.49 3.05% 9999.99% 0% 770337 0.0872 64.51 0.11 0% 0 0% 0 0% 0 0% 0%
20220411 11.77 11.85 11.12 11.15 -5.75% 9999.99% 0% 1050057 0.1202 92.24 0.11 0% 0 0% 0 0% 0 0% 0%
20220408 12 12.05 11.7 11.83 -1.33% 9758.33% 0% 754285 0.0892 73.24 0.12 0% 0 0% 0 0% 0 0% 0%
20220407 12.21 12.26 11.93 11.99 -2.44% 9891.67% 0% 901672 0.1087 91.15 0.12 0% 0 0% 0 0% 0 0% 0%
20220401 12.34 12.5 12.2 12.47 -0.08% 9999.99% 0% 430123 0.0533 46.27 0.12 0% 0 0% 0 0% 0 0% 0%
20220331 12.62 12.63 12.4 12.48 -0.56% 9999.99% 0% 440938 0.0549 44.1 0.12 0% 0 0% 0 0% 0 0% 0%
20220330 12.53 12.69 12.49 12.55 0.64% 9553.85% 0% 554502 0.0696 49.41 0.13 0% 0 0% 0 0% 0 0% 0%
20220329 12.84 12.84 12.35 12.47 -1.89% 9492.31% 0% 655202 0.0821 54.11 0.13 0% 0 0% 0 0% 0 0% 0%
20220328 12.81 12.91 12.59 12.71 -1.63% 9676.92% 0% 738858 0.0939 59.2 0.13 0% 0 0% 0 0% 0 0% 0%
20220325 12.95 13.09 12.85 12.92 0.23% 9838.46% 0% 502144 0.0651 38.7 0.13 0% 0 0% 0 0% 0 0% 0%
20220324 13 13.01 12.82 12.89 -1.98% 9815.38% 0% 551627 0.0712 40.91 0.13 0% 0 0% 0 0% 0 0% 0%
20220323 13.08 13.15 12.89 13.15 0.54% 9999.99% 0% 550867 0.072 40.22 0.13 0% 0 0% 0 0% 0 0% 0%
20220322 13.23 13.28 13.06 13.08 -1.51% 9961.54% 0% 645918 0.0848 46.52 0.13 0% 0 0% 0 0% 0 0% 0%
20220321 13.43 13.43 13.13 13.28 -0.3% 9999.99% 0% 813700 0.1082 58.83 0.13 0% 0 0% 0 0% 0 0% 0%
20220318 13.06 13.32 12.81 13.32 1.99% 9999.99% 0% 942705 0.1228 62.33 0.13 0% 0 0% 0 0% 0 0% 0%
20220317 12.67 13.08 12.5 13.06 4.73% 9946.15% 0% 1325321 0.1703 77.51 0.13 0% 0 0% 0 0% 0 0% 0%
20220316 12.5 12.53 11.83 12.47 2.72% 9999.99% 0% 1234390 0.1513 74.16 0.12 0% 0 0% 0 0% 0 0% 0%
20220315 12.92 13 12.14 12.14 -6.11% 9238.46% 0% 1158681 0.147 74.25 0.13 0% 0 0% 0 0% 0 0% 0%
20220311 13.2 13.54 12.88 13.45 1.89% 9999.99% 0% 1422944 0.1884 94.48 0.13 0% 0 0% 0 0% 0 0% 0%
20220310 13.52 13.66 13.2 13.2 -0.38% 9999.99% 0% 862825 0.116 60.28 0.13 0% 0 0% 0 0% 0 0% 0%
20220309 13.54 13.54 12.85 13.25 -0.08% 9999.99% 0% 944359 0.1248 62.52 0.13 0% 0 0% 0 0% 0 0% 0%
20220308 13.62 13.74 13.26 13.26 -2.64% 9999.99% 0% 821225 0.1107 53.54 0.13 0% 0 0% 0 0% 0 0% 0%
20220307 13.85 13.85 13.53 13.62 -2.64% 9628.57% 0% 964304 0.1315 61.93 0.14 0% 0 0% 0 0% 0 0% 0%
20220304 14.02 14.15 13.7 13.99 -1.13% 9892.86% 0% 1761055 0.2449 117.28 0.14 0% 0 0% 0 0% 0 0% 0%
20220303 14.03 14.35 13.88 14.15 3.36% 9999.99% 0% 2668937 0.3769 198.58 0.14 0% 0 0% 0 0% 0 0% 0%
20220302 13.79 13.79 13.63 13.69 0.07% 9678.57% 0% 440599 0.0603 36.35 0.14 0% 0 0% 0 0% 0 0% 0%
20220301 13.66 13.79 13.58 13.68 0.51% 9671.43% 0% 715758 0.0977 57.99 0.14 0% 0 0% 0 0% 0 0% 0%
20220228 13.88 13.89 13.52 13.61 -1.95% 9621.43% 0% 1014744 0.1382 82.96 0.14 0% 0 0% 0 0% 0 0% 0%
20220225 13.88 14.11 13.87 13.88 0.65% 9814.29% 0% 826115 0.1155 74.01 0.14 0% 0 0% 0 0% 0 0% 0%
20220224 14.03 14.17 13.6 13.79 -2.61% 9750% 0% 1323641 0.1838 110.56 0.14 0% 0 0% 0 0% 0 0% 0%
20220223 13.78 14.19 13.68 14.16 3.51% 9999.99% 0% 1402564 0.1968 120.58 0.14 0% 0 0% 0 0% 0 0% 0%
20220222 14.01 14.01 13.57 13.68 -2.84% 9671.43% 0% 1270976 0.1748 108.01 0.14 0% 0 0% 0 0% 0 0% 0%
20220221 13.96 14.14 13.92 14.08 -0.35% 9957.14% 0% 779749 0.1098 64.83 0.14 0% 0 0% 0 0% 0 0% 0%
20220218 13.91 14.13 13.85 14.13 1.65% 9992.86% 0% 483243 0.0676 33.45 0.14 0% 0 0% 0 0% 0 0% 0%
20220217 14.1 14.18 13.89 13.9 -1.63% 9828.57% 0% 868051 0.1217 53.27 0.14 0% 0 0% 0 0% 0 0% 0%
20220216 14.1 14.16 14 14.13 1.07% 9992.86% 0% 591074 0.0833 32.78 0.14 0% 0 0% 0 0% 0 0% 0%
20220215 13.96 14.12 13.85 13.98 1.08% 9885.71% 0% 787897 0.1101 39.02 0.14 0% 0 0% 0 0% 0 0% 0%
20220214 13.88 14.03 13.73 13.83 -0.86% 9778.57% 0% 583791 0.0809 26.11 0.14 0% 0 0% 0 0% 0 0% 0%
20220211 14.37 14.4 13.85 13.95 -2.99% 9864.29% 0% 1689264 0.2374 65.98 0.14 0% 0 0% 0 0% 0 0% 0%
20220210 14.77 14.77 14.3 14.38 -2.64% 9486.67% 0% 1130528 0.164 39.53 0.15 0% 0 0% 0 0% 0 0% 0%
20220209 14.61 14.79 14.51 14.77 1.51% 9746.67% 0% 1381568 0.2028 44.06 0.15 0% 0 0% 0 0% 0 0% 0%
20211203 15.3 15.55 15.2 15.3 0.79% 9999.99% 0% 1457498 0.2242 40.41 0.15 0% 0 0% 0 0% 0 0% 0%
20211202 16 16 15.1 15.18 -3.92% 9999.99% 0% 2383952 0.3676 64.82 0.15 0% 0 0% 0 0% 0 0% 0%
20211201 15.48 16.02 15.48 15.8 1.94% 9775% 0% 1749501 0.2762 49.07 0.16 0% 0 0% 0 0% 0 0% 0%
20211130 15.63 16.15 15.29 15.5 0% 9587.5% 0% 2118414 0.3317 57.91 0.16 0% 0 0% 0 0% 0 0% 0%
20211129 15.5 15.61 15.3 15.5 -0.39% 9999.99% 0% 2010750 0.311 52.61 0.15 0% 0 0% 0 0% 0 0% 0%
20211126 15.77 15.91 15.49 15.56 -1.46% 9625% 0% 1841635 0.2875 45.5 0.16 0% 0 0% 0 0% 0 0% 0%
20211125 16.16 16.3 15.75 15.79 -1.31% 9768.75% 0% 3231870 0.5159 79.97 0.16 0% 0 0% 0 0% 0 0% 0%
20211124 16.2 16.43 15.82 16 -0.68% 9900% 0% 4327531 0.6964 108.91 0.16 0% 0 0% 0 0% 0 0% 0%
20211123 16.28 16.3 15.93 16.11 -1.17% 9968.75% 0% 3413531 0.5492 90.63 0.16 0% 0 0% 0 0% 0 0% 0%
20211122 15.4 16.5 15.32 16.3 6.68% 9999.99% 0% 6751511 1.083 186.09 0.16 0% 0 0% 0 0% 0 0% 0%
20211119 15.07 15.55 14.92 15.28 2% 9999.99% 0% 2272733 0.3479 68.57 0.15 0% 0 0% 0 0% 0 0% 0%
20211118 15.31 15.68 14.95 14.98 -2.35% 9886.67% 0% 2089714 0.3179 57.4 0.15 0% 0 0% 0 0% 0 0% 0%
20211117 15.32 15.5 15.27 15.34 -0.58% 9999.99% 0% 2459607 0.3783 70.09 0.15 0% 0 0% 0 0% 0 0% 0%
20211116 15.7 15.77 15.4 15.43 -2.34% 9543.75% 0% 3216996 0.5007 96.08 0.16 0% 0 0% 0 0% 0 0% 0%
20211115 15 15.88 14.98 15.8 4.98% 9775% 0% 4744201 0.7367 145.98 0.16 0% 0 0% 0 0% 0 0% 0%
20211112 14.56 15.15 14.51 15.05 2.94% 9933.33% 0% 3210548 0.476 101.16 0.15 0% 0 0% 0 0% 0 0% 0%
20211111 14.67 14.94 14.38 14.62 0.07% 9646.67% 0% 3183230 0.4673 102.62 0.15 0% 0 0% 0 0% 0 0% 0%
20211110 14.2 14.76 14.1 14.61 2.38% 9999.99% 0% 2603232 0.377 86.05 0.14 0% 0 0% 0 0% 0 0% 0%
20211109 13.9 14.37 13.81 14.27 2.22% 9999.99% 0% 1679993 0.2384 51.02 0.14 0% 0 0% 0 0% 0 0% 0%
20211108 14.05 14.14 13.65 13.96 -1.27% 9871.43% 0% 2003023 0.2782 61.69 0.14 0% 0 0% 0 0% 0 0% 0%
20211105 13.53 14.55 13.5 14.14 3.67% 9999.99% 0% 5801426 0.8235 187.61 0.14 0% 0 0% 0 0% 0 0% 0%
20211104 13.59 13.75 13.47 13.64 0.37% 9642.86% 0% 1761528 0.2393 63.48 0.14 0% 0 0% 0 0% 0 0% 0%
20211103 13.31 13.65 13.3 13.59 2.03% 9999.99% 0% 1708782 0.2304 57.74 0.13 0% 0 0% 0 0% 0 0% 0%
20211102 13.66 13.78 13.16 13.32 -1.19% 9414.29% 0% 2852836 0.3853 91.7 0.14 0% 0 0% 0 0% 0 0% 0%
20211101 12.91 13.6 12.81 13.48 4.42% 9999.99% 0% 2975208 0.3957 100.86 0.13 0% 0 0% 0 0% 0 0% 0%
20211029 12.85 13 12.85 12.91 0.47% 9830.77% 0% 2547090 0.3296 89.62 0.13 0% 0 0% 0 0% 0 0% 0%
20211028 13.2 13.25 12.79 12.85 -2.58% 9784.62% 0% 2430471 0.3144 88.87 0.13 0% 0 0% 0 0% 0 0% 0%
20211027 14.45 14.47 13.04 13.19 -8.72% 9321.43% 0% 5347739 0.7233 218.84 0.14 0% 0 0% 0 0% 0 0% 0%
20211026 14.66 14.76 14.43 14.45 -1.43% 9533.33% 0% 1135627 0.1656 60.91 0.15 0% 0 0% 0 0% 0 0% 0%
20211025 14.41 14.8 14.41 14.66 0.07% 9673.33% 0% 1591772 0.2316 84.61 0.15 0% 0 0% 0 0% 0 0% 0%
20211022 14.7 14.84 14.62 14.65 -0.41% 9666.67% 0% 1457427 0.2146 79.46 0.15 0% 0 0% 0 0% 0 0% 0%
20211021 15.35 15.37 14.6 14.71 -3.92% 9706.67% 0% 3169514 0.4712 173.31 0.15 0% 0 0% 0 0% 0 0% 0%
20211020 15.75 15.75 15.27 15.31 -2.55% 9999.99% 0% 2743676 0.4231 173.26 0.15 0% 0 0% 0 0% 0 0% 0%
20211019 15.7 15.83 15.66 15.71 0.13% 9718.75% 0% 826722 0.1301 58.55 0.16 0% 0 0% 0 0% 0 0% 0%
20211018 15.88 15.88 15.62 15.69 -1.57% 9706.25% 0% 1152792 0.1808 80.02 0.16 0% 0 0% 0 0% 0 0% 0%
20211015 16.01 16.19 15.84 15.94 -0.06% 9862.5% 0% 1285760 0.2051 88.09 0.16 0% 0 0% 0 0% 0 0% 0%
20211014 16 16.07 15.92 15.95 -0.44% 9868.75% 0% 744113 0.1188 49.34 0.16 0% 0 0% 0 0% 0 0% 0%
20211013 15.9 16.08 15.78 16.02 0.69% 9912.5% 0% 976246 0.1556 60.06 0.16 0% 0 0% 0 0% 0 0% 0%
20211012 16.25 16.38 15.86 15.91 -2.81% 9843.75% 0% 1505351 0.2408 88.69 0.16 0% 0 0% 0 0% 0 0% 0%
20211011 16.46 16.55 16.23 16.37 0.55% 9999.99% 0% 1389303 0.2277 76.47 0.16 0% 0 0% 0 0% 0 0% 0%
20211008 16.1 16.28 16.1 16.28 1.43% 9999.99% 0% 1448801 0.2349 74.59 0.16 0% 0 0% 0 0% 0 0% 0%
20210930 16.04 16.15 15.91 16.05 0.25% 9931.25% 0% 1150179 0.1849 56.41 0.16 0% 0 0% 0 0% 0 0% 0%
20210929 16.11 16.19 15.87 16.01 -0.87% 9906.25% 0% 1368353 0.2193 58.69 0.16 0% 0 0% 0 0% 0 0% 0%
20210928 15.89 16.18 15.8 16.15 1.13% 9993.75% 0% 1022788 0.1639 39.54 0.16 0% 0 0% 0 0% 0 0% 0%
20210927 16.06 16.12 15.7 15.97 0% 9881.25% 0% 1487377 0.2369 48.76 0.16 0% 0 0% 0 0% 0 0% 0%
20210924 16.19 16.23 15.94 15.97 -1.36% 9881.25% 0% 1748387 0.2803 48.64 0.16 0% 0 0% 0 0% 0 0% 0%
20210923 16.2 16.37 16.15 16.19 0.25% 9999.99% 0% 1714711 0.2789 36.63 0.16 0% 0 0% 0 0% 0 0% 0%
20210922 15.92 16.23 15.85 16.15 0.25% 9993.75% 0% 1560576 0.2509 31.4 0.16 0% 0 0% 0 0% 0 0% 0%
20210917 16.42 16.51 15.85 16.11 -1.35% 9968.75% 0% 2989207 0.4813 56.92 0.16 0% 0 0% 0 0% 0 0% 0%
20210916 16.66 16.83 16.31 16.33 -2.22% 9505.88% 0% 2287452 0.379 42.2 0.17 0% 0 0% 0 0% 0 0% 0%
20210915 16.79 16.86 16.6 16.7 -0.36% 9723.53% 0% 1858136 0.3105 33.13 0.17 0% 0 0% 0 0% 0 0% 0%
20210914 16.88 17.05 16.57 16.76 -1.18% 9758.82% 0% 3537472 0.5939 56.05 0.17 0% 0 0% 0 0% 0 0% 0%
20210913 17.14 17.27 16.71 16.96 -1.17% 9876.47% 0% 3473691 0.5891 55.81 0.17 0% 0 0% 0 0% 0 0% 0%
20210910 17.36 17.64 17.01 17.16 -0.87% 9994.12% 0% 4769784 0.8233 77.86 0.17 0% 0 0% 0 0% 0 0% 0%
20210909 17.83 18.1 17.25 17.31 -5.25% 9516.67% 0% 6496929 1.1405 109.44 0.18 0% 0 0% 0 0% 0 0% 0%
20210908 17.08 18.5 16.99 18.27 8.62% 9999.99% 0% 11923653 2.1164 212.43 0.18 0% 0 0% 0 0% 0 0% 0%
20210907 16.76 17.04 16.64 16.82 0.3% 9794.12% 0% 3615601 0.6084 73.95 0.17 0% 0 0% 0 0% 0 0% 0%
20210906 16.48 16.92 16.26 16.77 2.13% 9764.71% 0% 4061777 0.6767 83.39 0.17 0% 0 0% 0 0% 0 0% 0%
20210729 16.6 17.25 16.6 16.93 3.29% 9858.82% 0% 5648259 0.957 121.11 0.17 0% 0 0% 0 0% 0 0% 0%
20210728 16.86 17.17 16.1 16.39 -4.43% 9541.18% 0% 4427671 0.7314 98.14 0.17 0% 0 0% 0 0% 0 0% 0%
20210727 16.5 17.86 16.44 17.15 2.76% 9988.24% 0% 8638303 1.5015 197.17 0.17 0% 0 0% 0 0% 0 0% 0%
20210726 16.6 16.9 16 16.69 1.09% 9717.65% 0% 3316003 0.5492 80.81 0.17 0% 0 0% 0 0% 0 0% 0%
20210723 17.02 17.18 16.5 16.51 -3.96% 9611.76% 0% 3630557 0.607 83.05 0.17 0% 0 0% 0 0% 0 0% 0%
20210722 17 17.38 16.89 17.19 1.24% 9999.99% 0% 3946411 0.6756 89.13 0.17 0% 0 0% 0 0% 0 0% 0%
20210721 16.69 17.17 16.6 16.98 1.8% 9888.24% 0% 3907578 0.6629 81.25 0.17 0% 0 0% 0 0% 0 0% 0%
20210720 16.41 16.72 16.41 16.68 1.28% 9711.76% 0% 2298111 0.3812 45.6 0.17 0% 0 0% 0 0% 0 0% 0%
20210719 16.8 16.8 16.25 16.47 -1.91% 9999.99% 0% 2932002 0.482 47.95 0.16 0% 0 0% 0 0% 0 0% 0%
20210716 17.07 17.28 16.76 16.79 -1.06% 9776.47% 0% 2798881 0.4751 45.5 0.17 0% 0 0% 0 0% 0 0% 0%
20210715 17.1 17.15 16.61 16.97 0.06% 9882.35% 0% 3269736 0.5512 48.12 0.17 0% 0 0% 0 0% 0 0% 0%
20210714 17.69 17.69 16.94 16.96 -3.25% 9876.47% 0% 5330874 0.9164 74.18 0.17 0% 0 0% 0 0% 0 0% 0%
20210713 17.99 17.99 17.33 17.53 -1.68% 9638.89% 0% 3970956 0.6952 53.65 0.18 0% 0 0% 0 0% 0 0% 0%
20210712 17.21 17.96 17.08 17.83 3.6% 9805.56% 0% 5894761 1.0348 78.34 0.18 0% 0 0% 0 0% 0 0% 0%
20210709 17.34 17.77 17.09 17.21 1.24% 9999.99% 0% 4888415 0.8482 62.16 0.17 0% 0 0% 0 0% 0 0% 0%
20210708 17.21 17.53 16.8 17 -1.68% 9900% 0% 7166660 1.2251 87.95 0.17 0% 0 0% 0 0% 0 0% 0%
20210707 17.02 17.59 16.85 17.29 0.58% 9999.99% 0% 4654920 0.8036 57.68 0.17 0% 0 0% 0 0% 0 0% 0%
20210706 18.65 18.88 16.72 17.19 -7.83% 9450% 0% 11175643 1.9737 130.09 0.18 0% 0 0% 0 0% 0 0% 0%
20210705 18.79 19.06 18.25 18.65 -0.21% 9715.79% 0% 4605921 0.8547 59.59 0.19 0% 0 0% 0 0% 0 0% 0%
20210702 19.67 19.67 18.48 18.69 -4.74% 9736.84% 0% 7721891 1.4539 99.72 0.19 0% 0 0% 0 0% 0 0% 0%
20210701 19.65 20.03 19.26 19.62 -0.05% 9710% 0% 7064591 1.3869 94.84 0.2 0% 0 0% 0 0% 0 0% 0%
20210630 19.01 20.01 19.01 19.63 3.7% 9715% 0% 7395247 1.456 97.45 0.2 0% 0 0% 0 0% 0 0% 0%
20210629 19.6 19.89 18.86 18.93 -3.76% 9863.16% 0% 4768320 0.9142 59.41 0.19 0% 0 0% 0 0% 0 0% 0%
20210628 18.79 20.15 18.61 19.67 4.07% 9735% 0% 7614868 1.4896 86.97 0.2 0% 0 0% 0 0% 0 0% 0%
20210625 19.49 19.49 18.68 18.9 -2.22% 9847.37% 0% 5821730 1.1016 58.83 0.19 0% 0 0% 0 0% 0 0% 0%
20210624 20.07 20.35 19.1 19.33 -3.06% 9565% 0% 5790743 1.1308 59.16 0.2 0% 0 0% 0 0% 0 0% 0%
20210623 18.51 20.5 18.48 19.94 7.03% 9870% 0% 10117035 1.9909 106.41 0.2 0% 0 0% 0 0% 0 0% 0%
20210622 19.34 19.49 18.45 18.63 -3.77% 9705.26% 0% 5945403 1.1101 60.85 0.19 0% 0 0% 0 0% 0 0% 0%
20210621 19.06 19.99 19 19.36 1.36% 9580% 0% 5230578 1.0207 54.24 0.2 0% 0 0% 0 0% 0 0% 0%
20210618 19.82 20.18 18.93 19.1 -3.83% 9952.63% 0% 7267403 1.4043 75.4 0.19 0% 0 0% 0 0% 0 0% 0%
20210617 19.27 20.2 18.68 19.86 2.9% 9999.99% 0% 8349568 1.6271 88.27 0.19 0% 0 0% 0 0% 0 0% 0%
20210616 20.54 20.85 19.2 19.3 -6.76% 9550% 0% 9513129 1.8995 104.65 0.2 0% 0 0% 0 0% 0 0% 0%
20210615 19.45 21.88 19.3 20.7 6.43% 9757.14% 0% 12219269 2.5119 140.41 0.21 0% 0 0% 0 0% 0 0% 0%
20210611 20.21 21.3 19.45 19.45 -1.82% 9625% 0% 13554928 2.7712 158.65 0.2 0% 0 0% 0 0% 0 0% 0%
20210610 18.94 19.82 18.71 19.81 4.1% 9999.99% 0% 7285849 1.4114 91.18 0.19 0% 0 0% 0 0% 0 0% 0%
20210609 19.2 19.38 18.63 19.03 0.21% 9915.79% 0% 4506815 0.8568 54.22 0.19 0% 0 0% 0 0% 0 0% 0%
20210608 19.85 20.32 18.75 18.99 -3.7% 9894.74% 0% 7917542 1.5395 97.47 0.19 0% 0 0% 0 0% 0 0% 0%
20210607 18.7 20.1 18.64 19.72 6.31% 9760% 0% 8825039 1.7265 113.68 0.2 0% 0 0% 0 0% 0 0% 0%
20210604 18 18.81 17.78 18.55 2.54% 9999.99% 0% 4815972 0.8883 62.45 0.18 0% 0 0% 0 0% 0 0% 0%
20210603 19.24 19.24 17.89 18.09 -5.98% 9950% 0% 6834400 1.2581 89.92 0.18 0% 0 0% 0 0% 0 0% 0%
20210602 19.2 20 19.09 19.35 0.26% 9575% 0% 6718636 1.3103 93.06 0.2 0% 0 0% 0 0% 0 0% 0%
20210601 19.55 20.29 19.29 19.3 -2.28% 9550% 0% 7749384 1.5259 105.85 0.2 0% 0 0% 0 0% 0 0% 0%
20210531 18.12 20.18 18.02 19.75 8.46% 9999.99% 0% 11162133 2.1495 156.35 0.19 0% 0 0% 0 0% 0 0% 0%
20210528 17.85 18.33 17.73 18.21 0.66% 9999.99% 0% 5565553 1.0033 78.67 0.18 0% 0 0% 0 0% 0 0% 0%
20210527 16.67 18.29 16.66 18.09 8.52% 9950% 0% 9058025 1.5933 129.99 0.18 0% 0 0% 0 0% 0 0% 0%
20210526 16.69 17.2 16.63 16.67 0% 9705.88% 0% 4428883 0.7473 66.04 0.17 0% 0 0% 0 0% 0 0% 0%
20210525 17.33 17.33 16.36 16.67 -2.97% 9705.88% 0% 5949275 0.9894 87.03 0.17 0% 0 0% 0 0% 0 0% 0%
20210524 17.96 17.96 16.94 17.18 -3.16% 9999.99% 0% 5024239 0.8674 79.01 0.17 0% 0 0% 0 0% 0 0% 0%
20210521 17.94 18.28 17.5 17.74 -2.1% 9755.56% 0% 4344637 0.7742 72.44 0.18 0% 0 0% 0 0% 0 0% 0%
20210520 17.77 18.43 17.42 18.12 1.46% 9966.67% 0% 8219756 1.4709 138.02 0.18 0% 0 0% 0 0% 0 0% 0%
20210519 16.95 18.54 16.78 17.86 6.63% 9822.22% 0% 10449357 1.8604 193.45 0.18 0% 0 0% 0 0% 0 0% 0%
20210518 17.03 17.55 16.57 16.75 -1.47% 9752.94% 0% 6467861 1.0949 121.33 0.17 0% 0 0% 0 0% 0 0% 0%
20210517 16.25 17.32 15.89 17 5.39% 9900% 0% 8026059 1.3426 146.45 0.17 0% 0 0% 0 0% 0 0% 0%
20210514 16.35 16.49 15.88 16.13 -0.49% 9981.25% 0% 4258623 0.6843 76.45 0.16 0% 0 0% 0 0% 0 0% 0%
20210513 15.85 16.47 15.83 16.21 2.72% 9999.99% 0% 6098476 0.9856 106.21 0.16 0% 0 0% 0 0% 0 0% 0%
20210512 16.14 16.3 15.6 15.78 -3.19% 9762.5% 0% 6032112 0.9581 95.87 0.16 0% 0 0% 0 0% 0 0% 0%
20210511 15.65 16.38 15.53 16.3 4.15% 9999.99% 0% 4181711 0.6685 62.73 0.16 0% 0 0% 0 0% 0 0% 0%
20210510 15.76 15.94 15.48 15.65 -0.45% 9681.25% 0% 3675059 0.5747 43.56 0.16 0% 0 0% 0 0% 0 0% 0%
20210507 16.33 16.63 15.66 15.72 -2.54% 9725% 0% 4136480 0.6656 47.23 0.16 0% 0 0% 0 0% 0 0% 0%
20210506 16.2 16.75 16.01 16.13 -1.1% 9981.25% 0% 4116008 0.6729 47.65 0.16 0% 0 0% 0 0% 0 0% 0%
20210430 17.58 17.81 16.23 16.31 -8.22% 9494.12% 0% 7440330 1.2525 89.39 0.17 0% 0 0% 0 0% 0 0% 0%
20210429 17.76 18.78 17.5 17.77 1.14% 9772.22% 0% 6823159 1.2373 94.31 0.18 0% 0 0% 0 0% 0 0% 0%
20210428 18.23 18.83 17.39 17.57 -5.13% 9661.11% 0% 6270551 1.1275 91.71 0.18 0% 0 0% 0 0% 0 0% 0%
20210427 18.5 19.11 18.06 18.52 -1.44% 9999.99% 0% 5453189 1.0084 87.21 0.18 0% 0 0% 0 0% 0 0% 0%
20210426 19.88 19.88 18.05 18.79 -4.18% 9789.47% 0% 9032614 1.6929 151.48 0.19 0% 0 0% 0 0% 0 0% 0%
20210423 19.65 19.88 19.05 19.61 -1.8% 9999.99% 0% 8290213 1.6143 148.74 0.19 0% 0 0% 0 0% 0 0% 0%
20210422 18.18 20.58 17.85 19.97 11.5% 9999.99% 0% 16523625 3.2053 310.14 0.19 0% 0 0% 0 0% 0 0% 0%
20210421 18.12 18.44 17.6 17.91 -3.35% 9850% 0% 8213242 1.4667 174.19 0.18 0% 0 0% 0 0% 0 0% 0%
20210416 15.85 16.38 15.82 16.32 2.64% 9999.99% 0% 4306168 0.6954 84.06 0.16 0% 0 0% 0 0% 0 0% 0%
20210415 15.5 15.98 15.37 15.9 1.66% 9837.5% 0% 3633407 0.5687 66.57 0.16 0% 0 0% 0 0% 0 0% 0%
20210414 15.48 15.73 15.4 15.64 0.71% 9675% 0% 2386238 0.3712 44.29 0.16 0% 0 0% 0 0% 0 0% 0%
20210413 15.7 15.71 15.43 15.53 -1.33% 9606.25% 0% 2673713 0.415 48.37 0.16 0% 0 0% 0 0% 0 0% 0%
20210412 15.7 15.88 15.61 15.74 0.13% 9737.5% 0% 2517906 0.3961 44.19 0.16 0% 0 0% 0 0% 0 0% 0%
20210409 15.93 16.07 15.63 15.72 -1.26% 9725% 0% 3960526 0.6248 65.64 0.16 0% 0 0% 0 0% 0 0% 0%
20210408 16.29 16.49 15.87 15.92 -4.96% 9850% 0% 8526244 1.3758 138.61 0.16 0% 0 0% 0 0% 0 0% 0%
20210407 16.9 16.98 16.34 16.75 -2.05% 9752.94% 0% 6607864 1.0987 117.06 0.17 0% 0 0% 0 0% 0 0% 0%
20210406 17.01 17.31 16.92 17.1 2.4% 9958.82% 0% 7561766 1.2906 141.46 0.17 0% 0 0% 0 0% 0 0% 0%
20210402 15.88 16.79 15.88 16.7 5.3% 9999.99% 0% 8037590 1.3187 157.23 0.16 0% 0 0% 0 0% 0 0% 0%
20210401 15.39 16.06 15.35 15.86 3.32% 9812.5% 0% 6111244 0.9678 134.78 0.16 0% 0 0% 0 0% 0 0% 0%
20210330 15.76 15.9 15.69 15.69 -0.44% 9706.25% 0% 2517412 0.3974 62.46 0.16 0% 0 0% 0 0% 0 0% 0%
20210329 16 16.05 15.74 15.76 -1.99% 9750% 0% 3589827 0.57 75.69 0.16 0% 0 0% 0 0% 0 0% 0%
20210326 15.96 16.16 15.73 16.08 0.19% 9950% 0% 4958309 0.7905 84.04 0.16 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