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. 航亚科技688510
    4. 返回上一页 刷新
股票代码（例：sh688510）       483条   (进入航亚科技股票专站) 航亚科技股票成本分析
相关股票: 中国船舶  中航沈飞  航发动力  中国重工  中航光电  中国卫通  中航机载  中航西飞  振华科技  中航重机  中船防务  中航高科  景嘉微  国博电子  高德红外  中无人机  光启技术  中国卫星  中船科技  西部超导  航发控制  航材股份  航天电器  中航电测  航天电子  海格通信  华秦科技  菲利华  光威复材  中直股份  睿创微纳  中兵红箭  航天彩虹  七一二  钢研高纳  国睿科技  华力创通  振华风光  北斗星通  中国海防  三角防务  北方导航  中简科技  
相关股吧: 600150股吧 600760股吧 600893股吧 601989股吧 002179股吧 601698股吧 600372股吧 000768股吧 000733股吧 600765股吧 600685股吧 600862股吧 300474股吧 688375股吧 002414股吧 688297股吧 002625股吧 600118股吧 600072股吧 688122股吧 000738股吧 688563股吧 002025股吧 300114股吧 600879股吧 002465股吧 688281股吧 300395股吧 300699股吧 600038股吧 688002股吧 000519股吧 002389股吧 603712股吧 300034股吧 600562股吧 300045股吧 688439股吧 002151股吧 600764股吧 300775股吧 600435股吧 300777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 16.73 17.82 16.31 17.61 6.02% 9999.99% 0% 5691442 0.9854 208.54 0.17 0% 0 0% 0 0% 0 0% 0%
20230927 16.8 17.68 16.56 16.61 5.26% 9670.59% 0% 6617842 1.1246 282.39 0.17 0% 0 0% 0 0% 0 0% 0%
20230926 15.77 15.98 15.68 15.78 -0.19% 9762.5% 0% 1222186 0.1931 59.12 0.16 0% 0 0% 0 0% 0 0% 0%
20230925 16.07 16.13 15.72 15.81 -1.56% 9781.25% 0% 1422406 0.2252 67.72 0.16 0% 0 0% 0 0% 0 0% 0%
20230922 16 16.23 15.78 16.06 0.63% 9937.5% 0% 2628531 0.42 119.93 0.16 0% 0 0% 0 0% 0 0% 0%
20230921 16.07 16.31 15.85 15.96 0.13% 9875% 0% 2017590 0.324 92.64 0.16 0% 0 0% 0 0% 0 0% 0%
20230920 16.41 16.57 15.88 15.94 -2.98% 9862.5% 0% 2255174 0.3635 102.8 0.16 0% 0 0% 0 0% 0 0% 0%
20230919 16.8 17.05 16.31 16.43 -2.78% 9564.71% 0% 1507717 0.2489 64.28 0.17 0% 0 0% 0 0% 0 0% 0%
20230918 16.68 17.12 16.68 16.9 -0.47% 9841.18% 0% 1105100 0.1868 48.12 0.17 0% 0 0% 0 0% 0 0% 0%
20230915 17.19 17.19 16.8 16.98 -0.59% 9888.24% 0% 1386932 0.2349 56.05 0.17 0% 0 0% 0 0% 0 0% 0%
20230914 17.6 17.6 17.01 17.08 -0.99% 9947.06% 0% 1457213 0.2507 57.84 0.17 0% 0 0% 0 0% 0 0% 0%
20230913 17.64 17.64 17.09 17.25 -1.82% 9999.99% 0% 2174214 0.3758 83 0.17 0% 0 0% 0 0% 0 0% 0%
20230912 17.74 17.8 17.51 17.57 -1.29% 9661.11% 0% 1308442 0.2305 49.35 0.18 0% 0 0% 0 0% 0 0% 0%
20230911 18.08 18.1 17.72 17.8 -1.33% 9788.89% 0% 2295920 0.4099 81.07 0.18 0% 0 0% 0 0% 0 0% 0%
20230908 17.51 18.28 17.51 18.04 2.15% 9922.22% 0% 2130180 0.3851 77.6 0.18 0% 0 0% 0 0% 0 0% 0%
20230907 18.29 18.31 17.61 17.66 -3.23% 9711.11% 0% 1819345 0.3246 66.95 0.18 0% 0 0% 0 0% 0 0% 0%
20230906 17.54 18.32 17.39 18.25 4.29% 9999.99% 0% 3590021 0.6482 133.57 0.18 0% 0 0% 0 0% 0 0% 0%
20230905 17.45 17.83 17.45 17.5 -0.4% 9622.22% 0% 1382027 0.2435 54.99 0.18 0% 0 0% 0 0% 0 0% 0%
20230904 17.46 17.66 17.22 17.57 0.69% 9999.99% 0% 2513891 0.4386 96.81 0.17 0% 0 0% 0 0% 0 0% 0%
20230901 17.92 17.98 17.38 17.45 -2.95% 9594.44% 0% 1522796 0.267 61.48 0.18 0% 0 0% 0 0% 0 0% 0%
20230831 18.16 18.16 17.66 17.98 -1.48% 9888.89% 0% 1652175 0.2972 66.73 0.18 0% 0 0% 0 0% 0 0% 0%
20230830 18 18.32 17.85 18.25 2.87% 9999.99% 0% 1508454 0.2741 62.4 0.18 0% 0 0% 0 0% 0 0% 0%
20230829 17.12 18.13 17.02 17.74 3.14% 9755.56% 0% 2563625 0.4555 102.77 0.18 0% 0 0% 0 0% 0 0% 0%
20230828 17.71 17.8 17.02 17.2 1.96% 9999.99% 0% 1759151 0.3056 73.89 0.17 0% 0 0% 0 0% 0 0% 0%
20230825 17.29 17.29 16.79 16.87 -2.03% 9823.53% 0% 1562942 0.2658 78.23 0.17 0% 0 0% 0 0% 0 0% 0%
20230824 17.31 17.55 16.85 17.22 -0.46% 9999.99% 0% 1937819 0.3322 99.35 0.17 0% 0 0% 0 0% 0 0% 0%
20230823 17.68 17.85 17.21 17.3 -2.32% 9999.99% 0% 1299273 0.2254 68.15 0.17 0% 0 0% 0 0% 0 0% 0%
20230822 17.63 17.94 17.27 17.71 2.07% 9738.89% 0% 1809314 0.3201 90.07 0.18 0% 0 0% 0 0% 0 0% 0%
20230821 17.89 18.24 17.35 17.35 -2.96% 9538.89% 0% 1489706 0.2634 63.47 0.18 0% 0 0% 0 0% 0 0% 0%
20230818 17.77 18.23 17.77 17.88 0.17% 9833.33% 0% 2229577 0.4026 91.73 0.18 0% 0 0% 0 0% 0 0% 0%
20230817 16.95 17.89 16.84 17.85 5.31% 9816.67% 0% 2247040 0.3943 93.66 0.18 0% 0 0% 0 0% 0 0% 0%
20230816 17.15 17.44 16.95 16.95 -1.17% 9870.59% 0% 740823 0.1273 31.7 0.17 0% 0 0% 0 0% 0 0% 0%
20230815 17.43 17.43 16.96 17.15 -0.06% 9988.24% 0% 1046251 0.1795 44.7 0.17 0% 0 0% 0 0% 0 0% 0%
20230814 17.06 17.25 16.9 17.16 -0.12% 9994.12% 0% 1322232 0.2256 55.47 0.17 0% 0 0% 0 0% 0 0% 0%
20230811 17.66 17.66 17.17 17.18 -1.66% 9999.99% 0% 1408257 0.2442 57.66 0.17 0% 0 0% 0 0% 0 0% 0%
20230810 17.41 17.73 17.25 17.47 1.28% 9605.56% 0% 1888532 0.3314 65.58 0.18 0% 0 0% 0 0% 0 0% 0%
20230809 17.5 17.54 17.18 17.25 -1.77% 9999.99% 0% 2909683 0.5035 98.76 0.17 0% 0 0% 0 0% 0 0% 0%
20230808 19.1 19.1 17.13 17.56 -7.97% 9655.56% 0% 5586565 0.9809 241.91 0.18 0% 0 0% 0 0% 0 0% 0%
20230807 18.73 19.2 18.51 19.08 2.8% 9942.11% 0% 2858820 0.5416 162.67 0.19 0% 0 0% 0 0% 0 0% 0%
20230804 18.58 18.73 18.32 18.56 1.09% 9999.99% 0% 1524910 0.282 92.73 0.18 0% 0 0% 0 0% 0 0% 0%
20230803 18.79 18.79 18.33 18.36 -1.61% 9999.99% 0% 980269 0.1806 61.99 0.18 0% 0 0% 0 0% 0 0% 0%
20230802 18.59 18.86 18.53 18.66 0.21% 9721.05% 0% 714775 0.1332 44.99 0.19 0% 0 0% 0 0% 0 0% 0%
20230801 18.68 18.94 18.51 18.62 -0.85% 9700% 0% 1121395 0.2095 68.07 0.19 0% 0 0% 0 0% 0 0% 0%
20230731 18.63 19.29 18.61 18.78 0.32% 9784.21% 0% 1899361 0.3586 113.12 0.19 0% 0 0% 0 0% 0 0% 0%
20230728 18.81 19.38 18.52 18.72 -1.73% 9752.63% 0% 1542946 0.288 95.39 0.19 0% 0 0% 0 0% 0 0% 0%
20230727 19 19.4 18.84 19.05 1.33% 9926.32% 0% 1575183 0.3017 100.05 0.19 0% 0 0% 0 0% 0 0% 0%
20230726 19.21 19.24 18.7 18.8 -2.49% 9794.74% 0% 1296037 0.2449 81.3 0.19 0% 0 0% 0 0% 0 0% 0%
20230725 19.4 19.41 18.91 19.28 0.21% 9999.99% 0% 1253985 0.2405 77.72 0.19 0% 0 0% 0 0% 0 0% 0%
20230724 18.88 19.32 18.72 19.24 1.21% 9999.99% 0% 1353147 0.2571 81.75 0.19 0% 0 0% 0 0% 0 0% 0%
20230721 18.94 19.14 18.81 19.01 0.11% 9905.26% 0% 976737 0.1856 58.14 0.19 0% 0 0% 0 0% 0 0% 0%
20230720 19.55 19.55 18.9 18.99 -1.91% 9894.74% 0% 1127821 0.2169 65.56 0.19 0% 0 0% 0 0% 0 0% 0%
20230719 19.47 19.67 19.26 19.36 -1.22% 9999.99% 0% 1268890 0.2462 71.85 0.19 0% 0 0% 0 0% 0 0% 0%
20230718 19.12 19.8 19.08 19.6 2.46% 9700% 0% 1492293 0.2915 83.95 0.2 0% 0 0% 0 0% 0 0% 0%
20230717 19.43 19.43 19.06 19.13 -0.93% 9968.42% 0% 1167872 0.2243 63.42 0.19 0% 0 0% 0 0% 0 0% 0%
20230714 19.49 19.63 19.26 19.31 -0.52% 9999.99% 0% 1615883 0.3136 82.37 0.19 0% 0 0% 0 0% 0 0% 0%
20230713 19.62 19.82 19.35 19.41 -1.07% 9605% 0% 1423200 0.2781 69.92 0.2 0% 0 0% 0 0% 0 0% 0%
20230712 20.01 20.35 19.44 19.62 -2.34% 9710% 0% 1469859 0.29 48.34 0.2 0% 0 0% 0 0% 0 0% 0%
20230711 19.74 20.12 19.74 20.09 1.98% 9945% 0% 1205066 0.2412 57.79 0.2 0% 0 0% 0 0% 0 0% 0%
20230710 19.74 20.01 19.51 19.7 0.46% 9750% 0% 1516048 0.3 51.08 0.2 0% 0 0% 0 0% 0 0% 0%
20230707 20.07 20.07 19.6 19.61 -2.53% 9705% 0% 1546762 0.3054 49.65 0.2 0% 0 0% 0 0% 0 0% 0%
20230706 20.04 20.35 19.93 20.12 0.35% 9960% 0% 1804163 0.3635 75.09 0.2 0% 0 0% 0 0% 0 0% 0%
20230705 20.01 20.44 20.01 20.05 -1.04% 9925% 0% 1433032 0.2895 43 0.2 0% 0 0% 0 0% 0 0% 0%
20230704 20.13 20.47 20.06 20.26 0.65% 9999.99% 0% 1867913 0.3789 73.43 0.2 0% 0 0% 0 0% 0 0% 0%
20230703 20.21 20.38 19.97 20.13 1.21% 9965% 0% 2440959 0.4917 97.19 0.2 0% 0 0% 0 0% 0 0% 0%
20230630 19.88 20.38 19.78 19.89 -0.1% 9845% 0% 2592473 0.518 108.62 0.2 0% 0 0% 0 0% 0 0% 0%
20230629 19.58 20.18 19.5 19.91 2.1% 9855% 0% 2342462 0.4666 104.71 0.2 0% 0 0% 0 0% 0 0% 0%
20230628 19.57 19.72 19.12 19.5 -0.36% 9999.99% 0% 1709321 0.332 79.66 0.19 0% 0 0% 0 0% 0 0% 0%
20230627 19.31 19.64 18.87 19.57 2.09% 9999.99% 0% 1618562 0.3132 75.22 0.19 0% 0 0% 0 0% 0 0% 0%
20230626 19.4 20.22 19.07 19.17 -2.19% 9989.47% 0% 2619451 0.5099 125.44 0.19 0% 0 0% 0 0% 0 0% 0%
20230621 19.16 19.89 19.16 19.6 1.29% 9700% 0% 3608666 0.7086 184.05 0.2 0% 0 0% 0 0% 0 0% 0%
20230620 19.08 19.48 18.76 19.35 2.11% 9999.99% 0% 2976026 0.5732 162.69 0.19 0% 0 0% 0 0% 0 0% 0%
20230619 18.7 19.07 18.52 18.95 1.34% 9873.68% 0% 1858476 0.3513 104.87 0.19 0% 0 0% 0 0% 0 0% 0%
20230616 18.69 18.75 18.47 18.7 0.86% 9742.11% 0% 1313140 0.2447 71.88 0.19 0% 0 0% 0 0% 0 0% 0%
20230615 18.46 18.65 18.3 18.54 0.6% 9999.99% 0% 1081744 0.1999 57.22 0.18 0% 0 0% 0 0% 0 0% 0%
20230614 18.21 18.61 18.21 18.43 0.38% 9999.99% 0% 1039784 0.1919 51.33 0.18 0% 0 0% 0 0% 0 0% 0%
20230613 18.11 18.5 18.05 18.36 0.49% 9999.99% 0% 944274 0.1729 40.66 0.18 0% 0 0% 0 0% 0 0% 0%
20230612 18.02 18.47 17.95 18.27 0.66% 9999.99% 0% 1808791 0.3302 70.23 0.18 0% 0 0% 0 0% 0 0% 0%
20230609 18.01 18.2 17.8 18.15 0.78% 9983.33% 0% 901369 0.1631 28.85 0.18 0% 0 0% 0 0% 0 0% 0%
20230608 18.12 18.42 17.67 18.01 -1.1% 9905.56% 0% 1332306 0.2392 40.92 0.18 0% 0 0% 0 0% 0 0% 0%
20230607 18.13 18.36 17.7 18.21 1.96% 9999.99% 0% 2122051 0.3855 64.45 0.18 0% 0 0% 0 0% 0 0% 0%
20230606 18.68 18.72 17.86 17.86 -3.62% 9822.22% 0% 2138543 0.3866 66.13 0.18 0% 0 0% 0 0% 0 0% 0%
20230605 18.74 19.2 18.48 18.53 -0.75% 9652.63% 0% 2211277 0.4145 71.43 0.19 0% 0 0% 0 0% 0 0% 0%
20230602 18.89 19.34 18.62 18.67 -1.53% 9726.32% 0% 1879290 0.3541 61.26 0.19 0% 0 0% 0 0% 0 0% 0%
20230601 19.11 19.16 18.6 18.96 -0.58% 9878.95% 0% 2250706 0.4262 54.1 0.19 0% 0 0% 0 0% 0 0% 0%
20230531 18.82 19.43 18.62 19.07 1.11% 9936.84% 0% 3637745 0.6965 87.26 0.19 0% 0 0% 0 0% 0 0% 0%
20230530 19.19 19.38 18.54 18.86 0.05% 9826.32% 0% 3278560 0.6183 96.16 0.19 0% 0 0% 0 0% 0 0% 0%
20230529 20.05 20.69 18.71 18.85 -1.46% 9325% 0% 6463254 1.2643 203.06 0.2 0% 0 0% 0 0% 0 0% 0%
20230526 19.08 19.23 18.65 19.13 0.47% 9968.42% 0% 2059693 0.3908 72.41 0.19 0% 0 0% 0 0% 0 0% 0%
20230525 18.55 19.29 18.52 19.04 2.37% 9921.05% 0% 2259392 0.4289 79.49 0.19 0% 0 0% 0 0% 0 0% 0%
20230524 18.35 18.88 18.2 18.6 0.27% 9689.47% 0% 1445144 0.2691 48.89 0.19 0% 0 0% 0 0% 0 0% 0%
20230523 18.58 18.91 18.35 18.55 -1.12% 9663.16% 0% 1973433 0.3689 61.82 0.19 0% 0 0% 0 0% 0 0% 0%
20230522 18.86 19.06 18.6 18.76 -1.47% 9773.68% 0% 2078860 0.3906 65.08 0.19 0% 0 0% 0 0% 0 0% 0%
20230519 19.11 19.3 18.79 19.04 0.42% 9921.05% 0% 2977502 0.5689 90.61 0.19 0% 0 0% 0 0% 0 0% 0%
20230518 19.3 19.3 18.81 18.96 -1.25% 9878.95% 0% 2824565 0.5361 84.37 0.19 0% 0 0% 0 0% 0 0% 0%
20230517 18.44 19.33 18.44 19.2 2.78% 9999.99% 0% 5142073 0.98 141.74 0.19 0% 0 0% 0 0% 0 0% 0%
20230516 18.53 18.85 18.3 18.68 0.21% 9731.58% 0% 2326259 0.4329 60.33 0.19 0% 0 0% 0 0% 0 0% 0%
20230515 17.95 18.64 17.9 18.64 4.02% 9999.99% 0% 2556857 0.4675 66.44 0.18 0% 0 0% 0 0% 0 0% 0%
20230510 18.49 18.58 18.07 18.2 -1.19% 9999.99% 0% 1978312 0.3621 41.24 0.18 0% 0 0% 0 0% 0 0% 0%
20230509 19.13 19.3 18.31 18.42 -2.8% 9594.74% 0% 2584332 0.484 72.81 0.19 0% 0 0% 0 0% 0 0% 0%
20230508 18.63 19.18 18.36 18.95 1.72% 9873.68% 0% 3519569 0.6626 104.67 0.19 0% 0 0% 0 0% 0 0% 0%
20230505 18.25 18.9 18.25 18.63 0.87% 9705.26% 0% 2158016 0.4003 69.86 0.19 0% 0 0% 0 0% 0 0% 0%
20230504 18.52 19.07 18.22 18.47 -1.23% 9621.05% 0% 3547974 0.6589 120.11 0.19 0% 0 0% 0 0% 0 0% 0%
20230428 18.6 18.77 18.18 18.7 0.59% 9742.11% 0% 3483524 0.6448 127.94 0.19 0% 0 0% 0 0% 0 0% 0%
20230427 17.54 19.2 17.54 18.59 2.71% 9684.21% 0% 6127023 1.1405 252.16 0.19 0% 0 0% 0 0% 0 0% 0%
20230426 16 18.35 15.91 18.1 15.65% 9955.56% 0% 7078359 1.2438 349.47 0.18 0% 0 0% 0 0% 0 0% 0%
20230425 15.92 15.99 15.13 15.65 -2.49% 9999.99% 0% 1716796 0.2654 108.79 0.15 0% 0 0% 0 0% 0 0% 0%
20230424 15.88 16.2 15.4 16.05 0.88% 9931.25% 0% 1071179 0.1702 71.78 0.16 0% 0 0% 0 0% 0 0% 0%
20230421 15.95 16.5 15.87 15.91 0.57% 9843.75% 0% 1339131 0.2166 88.06 0.16 0% 0 0% 0 0% 0 0% 0%
20230420 16.43 16.49 15.8 15.82 -3.24% 9787.5% 0% 1245575 0.1991 80.38 0.16 0% 0 0% 0 0% 0 0% 0%
20230419 16.6 16.64 16.3 16.35 -1.86% 9999.99% 0% 715805 0.1174 48.35 0.16 0% 0 0% 0 0% 0 0% 0%
20230418 16.83 16.83 16.53 16.66 -0.95% 9700% 0% 794976 0.1322 50.53 0.17 0% 0 0% 0 0% 0 0% 0%
20230417 16.44 16.89 16.38 16.82 2.13% 9794.12% 0% 1113463 0.1853 72.89 0.17 0% 0 0% 0 0% 0 0% 0%
20230414 16.39 16.71 16.23 16.47 -0.36% 9999.99% 0% 616693 0.1012 41.21 0.16 0% 0 0% 0 0% 0 0% 0%
20230413 16.4 16.67 16.19 16.53 0.98% 9999.99% 0% 900252 0.148 60.05 0.16 0% 0 0% 0 0% 0 0% 0%
20230412 16.25 16.46 16.12 16.37 0.99% 9999.99% 0% 622661 0.1014 40.7 0.16 0% 0 0% 0 0% 0 0% 0%
20230411 16.49 16.73 16.05 16.21 -2.23% 9999.99% 0% 996892 0.1626 64.56 0.16 0% 0 0% 0 0% 0 0% 0%
20230410 16.7 17.07 16.43 16.58 -0.3% 9652.94% 0% 944666 0.1576 64.24 0.17 0% 0 0% 0 0% 0 0% 0%
20230407 16.23 16.66 16.23 16.63 2.46% 9682.35% 0% 1065634 0.1759 74.54 0.17 0% 0 0% 0 0% 0 0% 0%
20230406 16.04 16.37 15.95 16.23 1.18% 9999.99% 0% 718327 0.1163 51.86 0.16 0% 0 0% 0 0% 0 0% 0%
20230404 16.62 16.7 15.9 16.04 -2.85% 9925% 0% 1499961 0.2428 108.92 0.16 0% 0 0% 0 0% 0 0% 0%
20230403 16.18 16.6 16.02 16.51 1.66% 9999.99% 0% 1121150 0.1841 85.16 0.16 0% 0 0% 0 0% 0 0% 0%
20230331 16.33 16.45 16.11 16.24 0.06% 9999.99% 0% 807317 0.1309 62.43 0.16 0% 0 0% 0 0% 0 0% 0%
20230330 16.51 16.57 16.16 16.23 -1.1% 9999.99% 0% 790789 0.129 58.47 0.16 0% 0 0% 0 0% 0 0% 0%
20230329 16.91 16.91 16.38 16.41 -1.62% 9999.99% 0% 1193116 0.1967 86.37 0.16 0% 0 0% 0 0% 0 0% 0%
20230328 16.88 16.99 16.58 16.68 -1.18% 9711.76% 0% 904133 0.1518 65.47 0.17 0% 0 0% 0 0% 0 0% 0%
20230327 17.24 17.34 16.82 16.88 -1.86% 9829.41% 0% 696950 0.1181 47.48 0.17 0% 0 0% 0 0% 0 0% 0%
20230324 17.2 17.42 17.13 17.2 -0.92% 9999.99% 0% 871031 0.15 58.35 0.17 0% 0 0% 0 0% 0 0% 0%
20230323 17.3 17.5 17.1 17.36 0.4% 9999.99% 0% 786535 0.1359 32.63 0.17 0% 0 0% 0 0% 0 0% 0%
20230322 17.24 17.36 17.16 17.29 0.23% 9999.99% 0% 713269 0.1232 45.9 0.17 0% 0 0% 0 0% 0 0% 0%
20230321 16.79 17.28 16.79 17.25 3.54% 9999.99% 0% 1079910 0.1851 67.67 0.17 0% 0 0% 0 0% 0 0% 0%
20230320 16.81 16.86 16.3 16.66 -0.48% 9700% 0% 712892 0.1187 43.17 0.17 0% 0 0% 0 0% 0 0% 0%
20230317 17.15 17.16 16.67 16.74 -0.83% 9747.06% 0% 1147001 0.1939 67.03 0.17 0% 0 0% 0 0% 0 0% 0%
20230316 17.48 17.58 16.8 16.88 -3.21% 9829.41% 0% 1093419 0.1868 64.11 0.17 0% 0 0% 0 0% 0 0% 0%
20230315 17.69 18.03 17.42 17.44 -1.36% 9588.89% 0% 1140692 0.2017 65.54 0.18 0% 0 0% 0 0% 0 0% 0%
20230314 17.74 17.97 17.46 17.68 -0.73% 9722.22% 0% 1370985 0.2422 76.22 0.18 0% 0 0% 0 0% 0 0% 0%
20230313 17.59 17.95 17.5 17.81 0.39% 9794.44% 0% 938721 0.1666 53.34 0.18 0% 0 0% 0 0% 0 0% 0%
20230310 17.84 18.02 17.7 17.74 -0.56% 9755.56% 0% 795872 0.142 45.61 0.18 0% 0 0% 0 0% 0 0% 0%
20230309 17.81 18.07 17.75 17.84 -0.06% 9811.11% 0% 910118 0.1629 52.2 0.18 0% 0 0% 0 0% 0 0% 0%
20230308 17.49 17.98 17.49 17.85 1.94% 9816.67% 0% 856692 0.1529 50.09 0.18 0% 0 0% 0 0% 0 0% 0%
20230307 18.09 18.29 17.51 17.51 -3.05% 9627.78% 0% 1093471 0.1948 62.99 0.18 0% 0 0% 0 0% 0 0% 0%
20230306 18.21 18.48 17.92 18.06 0.11% 9933.33% 0% 1368868 0.2486 81.11 0.18 0% 0 0% 0 0% 0 0% 0%
20230303 17.88 18.14 17.74 18.04 1.01% 9922.22% 0% 1288429 0.2315 79.4 0.18 0% 0 0% 0 0% 0 0% 0%
20230302 17.8 18.36 17.62 17.86 0.79% 9822.22% 0% 1530412 0.2754 98.37 0.18 0% 0 0% 0 0% 0 0% 0%
20230301 17.45 17.73 17.29 17.72 2.07% 9744.44% 0% 1306626 0.2296 86.02 0.18 0% 0 0% 0 0% 0 0% 0%
20230228 17.49 17.56 17.2 17.36 0.35% 9999.99% 0% 1306880 0.2272 91.34 0.17 0% 0 0% 0 0% 0 0% 0%
20230227 17.54 17.65 17.21 17.3 -1.37% 9999.99% 0% 1279425 0.2224 96.23 0.17 0% 0 0% 0 0% 0 0% 0%
20230224 17.59 17.78 17.46 17.54 0.4% 9644.44% 0% 1444859 0.2547 105.99 0.18 0% 0 0% 0 0% 0 0% 0%
20230223 17.78 17.85 17.36 17.47 -1.52% 9605.56% 0% 939509 0.1647 72.08 0.18 0% 0 0% 0 0% 0 0% 0%
20230222 17.55 17.87 17.37 17.74 1.14% 9755.56% 0% 1392843 0.246 108.36 0.18 0% 0 0% 0 0% 0 0% 0%
20230221 17.51 17.85 17.34 17.54 0.17% 9644.44% 0% 1148743 0.2018 91.89 0.18 0% 0 0% 0 0% 0 0% 0%
20230220 17.71 17.77 17.26 17.51 -1.13% 9999.99% 0% 921326 0.1607 75.43 0.17 0% 0 0% 0 0% 0 0% 0%
20230217 17.65 17.98 17.37 17.71 0.4% 9738.89% 0% 906625 0.1601 74.42 0.18 0% 0 0% 0 0% 0 0% 0%
20230216 18.3 18.36 17.56 17.64 -3.87% 9700% 0% 1243491 0.2233 103.72 0.18 0% 0 0% 0 0% 0 0% 0%
20230215 18.19 18.42 18.07 18.35 1.27% 9999.99% 0% 928123 0.1697 79.67 0.18 0% 0 0% 0 0% 0 0% 0%
20230214 18.45 18.45 18.03 18.12 -1.15% 9966.67% 0% 576327 0.1045 48.82 0.18 0% 0 0% 0 0% 0 0% 0%
20230213 18.1 18.8 18.09 18.33 1.78% 9999.99% 0% 1731176 0.3185 142.35 0.18 0% 0 0% 0 0% 0 0% 0%
20230210 18.25 18.42 17.85 18.01 -1.26% 9905.56% 0% 701998 0.1271 49.86 0.18 0% 0 0% 0 0% 0 0% 0%
20230209 17.97 18.33 17.93 18.24 1.33% 9999.99% 0% 784992 0.1429 55.68 0.18 0% 0 0% 0 0% 0 0% 0%
20230208 18.53 18.53 17.93 18 -1.64% 9900% 0% 918761 0.1662 59.7 0.18 0% 0 0% 0 0% 0 0% 0%
20230207 18.29 18.68 18.15 18.3 -0.22% 9999.99% 0% 739113 0.1353 49.83 0.18 0% 0 0% 0 0% 0 0% 0%
20230206 18.56 18.88 18.2 18.34 -1.19% 9999.99% 0% 977833 0.1806 66.54 0.18 0% 0 0% 0 0% 0 0% 0%
20230203 18.38 18.7 18.26 18.56 0.16% 9999.99% 0% 833106 0.1538 57.68 0.18 0% 0 0% 0 0% 0 0% 0%
20230202 18.81 19.26 18.38 18.53 -0.91% 9652.63% 0% 1229968 0.23 87.26 0.19 0% 0 0% 0 0% 0 0% 0%
20230201 18.82 18.82 18.46 18.7 0.21% 9742.11% 0% 1019958 0.1901 76.71 0.19 0% 0 0% 0 0% 0 0% 0%
20230131 18.57 18.8 18.2 18.66 0.32% 9721.05% 0% 1142095 0.2116 89.99 0.19 0% 0 0% 0 0% 0 0% 0%
20230130 17.6 18.96 17.6 18.6 6.41% 9999.99% 0% 3378935 0.6246 282.82 0.18 0% 0 0% 0 0% 0 0% 0%
20230120 17.97 17.98 17.28 17.48 -1.96% 9611.11% 0% 843282 0.1478 87.73 0.18 0% 0 0% 0 0% 0 0% 0%
20230119 16.98 18.1 16.83 17.83 5.63% 9805.56% 0% 2140845 0.3763 137.94 0.18 0% 0 0% 0 0% 0 0% 0%
20230118 16.7 17.09 16.65 16.88 0.84% 9829.41% 0% 645272 0.1091 82.79 0.17 0% 0 0% 0 0% 0 0% 0%
20230117 16.77 17.02 16.63 16.74 0.18% 9747.06% 0% 748288 0.1259 93.73 0.17 0% 0 0% 0 0% 0 0% 0%
20230116 16.8 16.99 16.5 16.71 0.78% 9729.41% 0% 688196 0.1147 74.44 0.17 0% 0 0% 0 0% 0 0% 0%
20230113 16.37 16.78 16.19 16.58 1.28% 9652.94% 0% 915262 0.1513 103.08 0.17 0% 0 0% 0 0% 0 0% 0%
20230112 16.66 16.99 16.31 16.37 -0.61% 9529.41% 0% 601329 0.1 69.52 0.17 0% 0 0% 0 0% 0 0% 0%
20230111 16.83 16.83 16.45 16.47 -0.06% 9588.24% 0% 473692 0.0784 54.61 0.17 0% 0 0% 0 0% 0 0% 0%
20230110 16.4 16.71 16.3 16.48 0.49% 9594.12% 0% 399002 0.0659 45.22 0.17 0% 0 0% 0 0% 0 0% 0%
20230109 16.68 16.87 16.4 16.4 -1.5% 9547.06% 0% 717318 0.1184 79.33 0.17 0% 0 0% 0 0% 0 0% 0%
20230106 16.99 16.99 16.63 16.65 -0.89% 9694.12% 0% 355277 0.0595 40.04 0.17 0% 0 0% 0 0% 0 0% 0%
20230105 17.25 17.25 16.63 16.8 0.6% 9782.35% 0% 620342 0.1045 72.33 0.17 0% 0 0% 0 0% 0 0% 0%
20230104 17.35 17.35 16.59 16.7 -2% 9723.53% 0% 731387 0.123 85.68 0.17 0% 0 0% 0 0% 0 0% 0%
20230103 15.66 17.4 15.66 17.04 7.17% 9923.53% 0% 2051574 0.344 254.48 0.17 0% 0 0% 0 0% 0 0% 0%
20221230 15.96 15.98 15.58 15.9 1.4% 9837.5% 0% 514582 0.0814 35.55 0.16 0% 0 0% 0 0% 0 0% 0%
20221229 15.46 15.89 14.9 15.68 1.36% 9700% 0% 741187 0.1162 104.22 0.16 0% 0 0% 0 0% 0 0% 0%
20221228 15.45 15.78 15.34 15.47 -1.21% 9999.99% 0% 593837 0.092 86.64 0.15 0% 0 0% 0 0% 0 0% 0%
20221227 15.99 15.99 15.44 15.66 -0.25% 9687.5% 0% 577008 0.0903 84.47 0.16 0% 0 0% 0 0% 0 0% 0%
20221226 15.05 15.76 15.05 15.7 3.56% 9712.5% 0% 654934 0.1016 92.56 0.16 0% 0 0% 0 0% 0 0% 0%
20221223 15.08 15.37 14.98 15.16 0.4% 9999.99% 0% 655544 0.0993 83.21 0.15 0% 0 0% 0 0% 0 0% 0%
20221222 15.49 15.69 15.07 15.1 -2.08% 9966.67% 0% 544610 0.0834 67.56 0.15 0% 0 0% 0 0% 0 0% 0%
20221221 16.07 16.07 15.24 15.42 -0.77% 9537.5% 0% 675205 0.1055 82.84 0.16 0% 0 0% 0 0% 0 0% 0%
20221220 15.6 15.88 15.5 15.54 -0.38% 9612.5% 0% 363911 0.0569 44.49 0.16 0% 0 0% 0 0% 0 0% 0%
20221219 16 16.45 15.52 15.6 -2.68% 9650% 0% 547194 0.0861 61.97 0.16 0% 0 0% 0 0% 0 0% 0%
20221216 16.27 16.4 15.9 16.03 -1.41% 9918.75% 0% 529042 0.0853 57.46 0.16 0% 0 0% 0 0% 0 0% 0%
20221215 16.17 16.43 16.04 16.26 0.93% 9999.99% 0% 305938 0.0499 31.69 0.16 0% 0 0% 0 0% 0 0% 0%
20221214 16.26 16.57 16.11 16.11 -0.56% 9968.75% 0% 507920 0.083 28.23 0.16 0% 0 0% 0 0% 0 0% 0%
20221213 16.28 16.74 16.18 16.2 -1.88% 9999.99% 0% 675633 0.111 63.41 0.16 0% 0 0% 0 0% 0 0% 0%
20221212 15.91 16.55 15.74 16.51 2.99% 9999.99% 0% 964736 0.1566 87.84 0.16 0% 0 0% 0 0% 0 0% 0%
20221209 16.11 16.47 15.9 16.03 -1.54% 9918.75% 0% 794467 0.1274 64.33 0.16 0% 0 0% 0 0% 0 0% 0%
20221208 16.69 16.82 16.22 16.28 -2.22% 9999.99% 0% 685332 0.1123 65.85 0.16 0% 0 0% 0 0% 0 0% 0%
20221207 16.5 16.75 16.5 16.65 0.12% 9694.12% 0% 548539 0.0913 52.69 0.17 0% 0 0% 0 0% 0 0% 0%
20221206 16.51 16.81 16.38 16.63 -0.18% 9682.35% 0% 779565 0.1293 70.3 0.17 0% 0 0% 0 0% 0 0% 0%
20221205 16.57 16.93 16.38 16.66 0.54% 9700% 0% 759805 0.1258 65.47 0.17 0% 0 0% 0 0% 0 0% 0%
20221202 16.68 16.99 16.5 16.57 -0.12% 9647.06% 0% 675614 0.1128 58.64 0.17 0% 0 0% 0 0% 0 0% 0%
20221201 16.57 16.95 16.5 16.59 1.34% 9658.82% 0% 871811 0.1459 70.33 0.17 0% 0 0% 0 0% 0 0% 0%
20221130 16.8 16.9 16.36 16.37 -0.97% 9529.41% 0% 795800 0.1318 57.42 0.17 0% 0 0% 0 0% 0 0% 0%
20221129 16.44 16.6 16.27 16.53 1.16% 9999.99% 0% 705678 0.1161 41.85 0.16 0% 0 0% 0 0% 0 0% 0%
20221128 16.04 16.69 16.04 16.34 -0.79% 9999.99% 0% 756166 0.1232 41.07 0.16 0% 0 0% 0 0% 0 0% 0%
20221125 16.64 16.93 16.45 16.47 -1.79% 9588.24% 0% 537148 0.0892 28.02 0.17 0% 0 0% 0 0% 0 0% 0%
20221124 16.98 17.22 16.7 16.77 -1.24% 9764.71% 0% 561020 0.0947 27.96 0.17 0% 0 0% 0 0% 0 0% 0%
20221123 17.02 17.31 16.6 16.98 -0.93% 9888.24% 0% 853605 0.1441 40.78 0.17 0% 0 0% 0 0% 0 0% 0%
20221122 17.54 17.85 16.98 17.14 -2.83% 9982.35% 0% 1219268 0.2114 57.69 0.17 0% 0 0% 0 0% 0 0% 0%
20221121 17.4 17.93 17.3 17.64 0.68% 9700% 0% 969696 0.1706 46.31 0.18 0% 0 0% 0 0% 0 0% 0%
20221118 18.5 18.5 17.47 17.52 -4.63% 9633.33% 0% 1670629 0.2987 78.34 0.18 0% 0 0% 0 0% 0 0% 0%
20221117 18 18.45 17.61 18.37 0.27% 9999.99% 0% 1718080 0.3082 80.82 0.18 0% 0 0% 0 0% 0 0% 0%
20221116 17.78 19.2 17.7 18.32 3.1% 9542.11% 0% 3249912 0.6047 159.49 0.19 0% 0 0% 0 0% 0 0% 0%
20221115 17.45 17.87 17.28 17.77 1.66% 9772.22% 0% 1703750 0.3011 88.58 0.18 0% 0 0% 0 0% 0 0% 0%
20221114 18.02 18.18 17.32 17.48 -3.32% 9611.11% 0% 1815251 0.3202 92.71 0.18 0% 0 0% 0 0% 0 0% 0%
20221111 18.25 18.75 17.98 18.08 1.01% 9944.44% 0% 1552445 0.2843 79.37 0.18 0% 0 0% 0 0% 0 0% 0%
20221110 18.78 18.79 17.78 17.9 -4.69% 9844.44% 0% 1556707 0.2821 81.45 0.18 0% 0 0% 0 0% 0 0% 0%
20221109 19.21 19.48 18.7 18.78 0.16% 9784.21% 0% 1779414 0.339 99.37 0.19 0% 0 0% 0 0% 0 0% 0%
20221108 18.45 18.91 18.39 18.75 1.02% 9768.42% 0% 1367567 0.2554 73.88 0.19 0% 0 0% 0 0% 0 0% 0%
20221107 18.69 19.14 18.29 18.56 -0.7% 9668.42% 0% 1550622 0.2883 80.21 0.19 0% 0 0% 0 0% 0 0% 0%
20221104 19.01 19.31 18.68 18.69 -1.79% 9736.84% 0% 1570233 0.2956 82.39 0.19 0% 0 0% 0 0% 0 0% 0%
20221103 18.86 19.26 18.26 19.03 2.26% 9915.79% 0% 1743591 0.3312 99.27 0.19 0% 0 0% 0 0% 0 0% 0%
20221102 18.93 18.93 18.42 18.61 -0.32% 9694.74% 0% 1177868 0.2196 69.65 0.19 0% 0 0% 0 0% 0 0% 0%
20221101 19.49 19.49 18.35 18.67 -1.84% 9726.32% 0% 2191251 0.4102 135.36 0.19 0% 0 0% 0 0% 0 0% 0%
20221031 17.7 19.5 17.49 19.02 7.46% 9910.53% 0% 2337085 0.4411 159.15 0.19 0% 0 0% 0 0% 0 0% 0%
20221028 18.15 18.64 17.61 17.7 -4.27% 9733.33% 0% 1051821 0.1901 72.06 0.18 0% 0 0% 0 0% 0 0% 0%
20221027 18.77 19.15 18.35 18.49 -0.86% 9631.58% 0% 1253616 0.233 89.84 0.19 0% 0 0% 0 0% 0 0% 0%
20221026 18.01 18.87 17.52 18.65 3.21% 9999.99% 0% 1989217 0.3653 150.15 0.18 0% 0 0% 0 0% 0 0% 0%
20221025 17.82 18.68 17.44 18.07 3.49% 9938.89% 0% 2189572 0.3971 185.97 0.18 0% 0 0% 0 0% 0 0% 0%
20221024 17.08 18.18 17.08 17.46 2.05% 9600% 0% 1669081 0.2964 164.3 0.18 0% 0 0% 0 0% 0 0% 0%
20221021 17.55 17.55 16.91 17.11 -0.52% 9964.71% 0% 458473 0.0787 49.44 0.17 0% 0 0% 0 0% 0 0% 0%
20221020 17.25 17.6 16.75 17.2 0.64% 9999.99% 0% 990473 0.1707 102 0.17 0% 0 0% 0 0% 0 0% 0%
20221019 17.35 17.63 16.93 17.09 -0.93% 9952.94% 0% 753181 0.1299 81.29 0.17 0% 0 0% 0 0% 0 0% 0%
20221018 18.07 18.07 17.03 17.25 -1.43% 9999.99% 0% 947625 0.1639 96.21 0.17 0% 0 0% 0 0% 0 0% 0%
20221017 16.42 18.09 16.39 17.5 6.25% 9999.99% 0% 1827490 0.3179 192.5 0.17 0% 0 0% 0 0% 0 0% 0%
20220720 18.78 20.5 18.49 20.13 8.28% 9965% 0% 4055477 0.7992 211.34 0.2 0% 0 0% 0 0% 0 0% 0%
20220719 18.39 19.25 18.39 18.59 1.09% 9684.21% 0% 1472316 0.2763 79.42 0.19 0% 0 0% 0 0% 0 0% 0%
20220718 18.5 18.98 17.98 18.39 -1.08% 9999.99% 0% 1503970 0.2752 73.3 0.18 0% 0 0% 0 0% 0 0% 0%
20220715 19.1 19.48 18.59 18.59 -3.08% 9684.21% 0% 1055228 0.1997 48.83 0.19 0% 0 0% 0 0% 0 0% 0%
20220714 18.66 19.58 18.63 19.18 2.95% 9994.74% 0% 1164669 0.2233 51.71 0.19 0% 0 0% 0 0% 0 0% 0%
20220713 18.43 18.73 18.33 18.63 1.14% 9705.26% 0% 904479 0.1674 36.2 0.19 0% 0 0% 0 0% 0 0% 0%
20220712 19.06 19.2 18.37 18.42 -3.56% 9594.74% 0% 1362683 0.2561 49.08 0.19 0% 0 0% 0 0% 0 0% 0%
20220711 19.56 19.56 18.51 19.1 -0.98% 9952.63% 0% 1823760 0.3441 56.53 0.19 0% 0 0% 0 0% 0 0% 0%
20220708 19.91 20 19.17 19.29 -3.69% 9545% 0% 2026287 0.3958 64.65 0.2 0% 0 0% 0 0% 0 0% 0%
20220707 20.03 20.84 19.88 20.03 -0.64% 9915% 0% 1915044 0.3862 62.5 0.2 0% 0 0% 0 0% 0 0% 0%
20220706 20.45 20.88 19.95 20.16 -0.69% 9980% 0% 2379298 0.4852 78.1 0.2 0% 0 0% 0 0% 0 0% 0%
20220705 19.9 20.5 19.37 20.3 2.32% 9999.99% 0% 2756843 0.5514 92.06 0.2 0% 0 0% 0 0% 0 0% 0%
20220704 19.13 20.2 18.62 19.84 4.7% 9820% 0% 3038315 0.601 102.23 0.2 0% 0 0% 0 0% 0 0% 0%
20220701 19.05 19.72 18.85 18.95 -1.1% 9873.68% 0% 1993581 0.383 65.81 0.19 0% 0 0% 0 0% 0 0% 0%
20220630 18.74 19.56 18.5 19.16 2.51% 9984.21% 0% 2516413 0.4777 80.75 0.19 0% 0 0% 0 0% 0 0% 0%
20220629 19.7 19.89 18.68 18.69 -7.01% 9736.84% 0% 3678942 0.7071 111.02 0.19 0% 0 0% 0 0% 0 0% 0%
20220628 18.3 21 18.11 20.1 11.6% 9950% 0% 5505998 1.1039 180.18 0.2 0% 0 0% 0 0% 0 0% 0%
20220627 18.32 18.4 17.85 18.01 -0.17% 9905.56% 0% 2043639 0.3696 66.32 0.18 0% 0 0% 0 0% 0 0% 0%
20220624 18.49 18.56 17.88 18.04 -0.61% 9922.22% 0% 2284081 0.4158 65.96 0.18 0% 0 0% 0 0% 0 0% 0%
20220623 17.23 18.24 17.11 18.15 6.02% 9983.33% 0% 2322995 0.4141 58.11 0.18 0% 0 0% 0 0% 0 0% 0%
20220622 17.75 17.8 17.06 17.12 -3.06% 9970.59% 0% 1589684 0.2755 39.7 0.17 0% 0 0% 0 0% 0 0% 0%
20220621 18.79 18.83 17.62 17.66 -3.97% 9711.11% 0% 2416640 0.4345 62.46 0.18 0% 0 0% 0 0% 0 0% 0%
20220620 17.83 18.56 17.62 18.39 3.43% 9999.99% 0% 3095344 0.5615 80.11 0.18 0% 0 0% 0 0% 0 0% 0%
20220617 17.92 18.4 17.65 17.78 -2.68% 9777.78% 0% 2815097 0.5026 70.16 0.18 0% 0 0% 0 0% 0 0% 0%
20220616 16.77 18.35 16.61 18.27 9.34% 9999.99% 0% 5263820 0.9336 128.15 0.18 0% 0 0% 0 0% 0 0% 0%
20220615 17.43 17.6 16.59 16.71 -3.58% 9729.41% 0% 2903198 0.493 73.87 0.17 0% 0 0% 0 0% 0 0% 0%
20220614 18.33 18.33 17.22 17.33 -5.09% 9527.78% 0% 3256022 0.5705 89.04 0.18 0% 0 0% 0 0% 0 0% 0%
20220613 17.9 18.56 17.48 18.26 0.27% 9999.99% 0% 6050278 1.0853 182.89 0.18 0% 0 0% 0 0% 0 0% 0%
20220610 15.64 18.77 15.61 18.21 16.43% 9999.99% 0% 7001875 1.2608 256.32 0.18 0% 0 0% 0 0% 0 0% 0%
20220609 16.21 16.22 15.39 15.64 -3.58% 9675% 0% 1088698 0.1703 45.46 0.16 0% 0 0% 0 0% 0 0% 0%
20220608 16.45 16.74 15.78 16.22 -1.93% 9999.99% 0% 1277888 0.207 57.26 0.16 0% 0 0% 0 0% 0 0% 0%
20220607 17.03 17.05 16.23 16.54 -2.88% 9629.41% 0% 1895281 0.3136 89.06 0.17 0% 0 0% 0 0% 0 0% 0%
20220606 16.91 17.41 16.46 17.03 1.37% 9917.65% 0% 2782395 0.4695 150.84 0.17 0% 0 0% 0 0% 0 0% 0%
20220602 15.92 17.06 15.82 16.9 5.96% 9999.99% 0% 2023992 0.3336 133.21 0.16 0% 0 0% 0 0% 0 0% 0%
20220601 15.32 16.1 15.03 15.95 4.66% 9868.75% 0% 1525849 0.2411 117.91 0.16 0% 0 0% 0 0% 0 0% 0%
20220531 15.05 15.35 14.76 15.24 1.46% 9999.99% 0% 817525 0.1237 67.68 0.15 0% 0 0% 0 0% 0 0% 0%
20220530 14.88 15.08 14.51 15.02 1.97% 9913.33% 0% 802603 0.1192 68.06 0.15 0% 0 0% 0 0% 0 0% 0%
20220527 15 15.22 14.58 14.73 -1.87% 9720% 0% 843742 0.1252 68.26 0.15 0% 0 0% 0 0% 0 0% 0%
20220526 14.4 15.26 14.26 15.01 3.59% 9906.67% 0% 975107 0.1448 78.06 0.15 0% 0 0% 0 0% 0 0% 0%
20220525 14.27 14.96 14.27 14.49 1.33% 9999.99% 0% 852969 0.1232 64.04 0.14 0% 0 0% 0 0% 0 0% 0%
20220524 15.02 15.59 14.3 14.3 -5.05% 9433.33% 0% 1379565 0.2066 96.47 0.15 0% 0 0% 0 0% 0 0% 0%
20220523 15.35 15.35 14.9 15.06 -1.18% 9940% 0% 708619 0.1067 49.51 0.15 0% 0 0% 0 0% 0 0% 0%
20220520 15.56 15.56 15 15.24 0.2% 9999.99% 0% 759270 0.1157 54.22 0.15 0% 0 0% 0 0% 0 0% 0%
20220519 14.8 15.98 14.8 15.21 -0.07% 9999.99% 0% 1130756 0.1744 82.69 0.15 0% 0 0% 0 0% 0 0% 0%
20220518 15.58 15.71 15.16 15.22 -1.81% 9999.99% 0% 957546 0.1473 71.98 0.15 0% 0 0% 0 0% 0 0% 0%
20220517 16.2 16.2 14.84 15.5 0.91% 9999.99% 0% 1147180 0.1739 85.36 0.15 0% 0 0% 0 0% 0 0% 0%
20220516 15.77 16.27 15.06 15.36 2.4% 9500% 0% 1377479 0.2145 107 0.16 0% 0 0% 0 0% 0 0% 0%
20220513 15.34 15.35 14.86 15 -0.86% 9900% 0% 959688 0.1446 75.11 0.15 0% 0 0% 0 0% 0 0% 0%
20220512 15 15.42 14.8 15.13 0.87% 9986.67% 0% 1372948 0.2073 109.58 0.15 0% 0 0% 0 0% 0 0% 0%
20220511 15.13 16.22 14.77 15 0.74% 9900% 0% 2019820 0.3119 167.74 0.15 0% 0 0% 0 0% 0 0% 0%
20220510 14.15 15.15 13.82 14.89 5.53% 9826.67% 0% 1160347 0.1704 104.92 0.15 0% 0 0% 0 0% 0 0% 0%
20220509 13.9 14.25 13.69 14.11 3.45% 9978.57% 0% 629758 0.0885 58.01 0.14 0% 0 0% 0 0% 0 0% 0%
20220506 13.34 13.93 13.01 13.64 0.22% 9642.86% 0% 767253 0.1052 69.89 0.14 0% 0 0% 0 0% 0 0% 0%
20220505 13.29 13.96 13.11 13.61 4.85% 9621.43% 0% 973489 0.1325 91.69 0.14 0% 0 0% 0 0% 0 0% 0%
20220429 12.76 13.25 12.76 12.98 2.53% 9884.62% 0% 1056115 0.1375 94.78 0.13 0% 0 0% 0 0% 0 0% 0%
20220428 12.6 13.09 12.38 12.66 1.36% 9638.46% 0% 1068264 0.1359 95.56 0.13 0% 0 0% 0 0% 0 0% 0%
20220427 11.89 12.64 11.51 12.49 4.69% 9999.99% 0% 1130756 0.1357 99.37 0.12 0% 0 0% 0 0% 0 0% 0%
20220426 12.69 12.86 11.83 11.93 -5.54% 9841.67% 0% 851148 0.1056 80.05 0.12 0% 0 0% 0 0% 0 0% 0%
20220425 13.86 13.86 12.63 12.63 -9.79% 9615.38% 0% 1310659 0.1716 124.44 0.13 0% 0 0% 0 0% 0 0% 0%
20220422 14.99 14.99 14 14 -3.11% 9900% 0% 767527 0.1093 82.08 0.14 0% 0 0% 0 0% 0 0% 0%
20220421 15.41 15.41 14.26 14.45 -3.99% 9533.33% 0% 889499 0.1321 93.59 0.15 0% 0 0% 0 0% 0 0% 0%
20220420 15.4 15.5 14.88 15.05 -1.51% 9933.33% 0% 470010 0.0711 48.57 0.15 0% 0 0% 0 0% 0 0% 0%
20220419 15.6 15.6 15.13 15.28 -0.59% 9999.99% 0% 344512 0.0526 34.13 0.15 0% 0 0% 0 0% 0 0% 0%
20220418 14.96 15.55 14.74 15.37 2.06% 9999.99% 0% 848769 0.1297 77.87 0.15 0% 0 0% 0 0% 0 0% 0%
20220415 15.3 15.3 14.73 15.06 -1.38% 9940% 0% 771927 0.1156 68.99 0.15 0% 0 0% 0 0% 0 0% 0%
20220414 15.43 15.69 15.15 15.27 -1.04% 9999.99% 0% 632978 0.0968 58.08 0.15 0% 0 0% 0 0% 0 0% 0%
20220413 15.93 15.93 15.35 15.43 -3.14% 9543.75% 0% 625065 0.097 57.73 0.16 0% 0 0% 0 0% 0 0% 0%
20220412 15.77 15.98 15.1 15.93 2.51% 9999.99% 0% 1068675 0.1654 93.13 0.15 0% 0 0% 0 0% 0 0% 0%
20220411 16.58 16.58 15.48 15.54 -6.44% 9612.5% 0% 776733 0.1235 68.03 0.16 0% 0 0% 0 0% 0 0% 0%
20220408 16.74 16.74 16.01 16.61 -0.72% 9999.99% 0% 1032691 0.1689 86.93 0.16 0% 0 0% 0 0% 0 0% 0%
20220407 17.49 17.67 16.68 16.73 -3.63% 9741.18% 0% 1051582 0.1793 88.19 0.17 0% 0 0% 0 0% 0 0% 0%
20220401 17.8 17.89 17.43 17.48 -1.8% 9611.11% 0% 773501 0.1362 63.32 0.18 0% 0 0% 0 0% 0 0% 0%
20220331 18.3 18.32 17.73 17.8 -1.87% 9788.89% 0% 818613 0.1469 63.94 0.18 0% 0 0% 0 0% 0 0% 0%
20220330 18.3 18.3 17.7 18.14 1.57% 9977.78% 0% 729501 0.1312 57.91 0.18 0% 0 0% 0 0% 0 0% 0%
20220329 18.3 18.36 17.77 17.86 -0.39% 9822.22% 0% 552874 0.0997 43.48 0.18 0% 0 0% 0 0% 0 0% 0%
20220328 18.45 18.45 17.73 17.93 -1.65% 9861.11% 0% 616018 0.1106 46.36 0.18 0% 0 0% 0 0% 0 0% 0%
20220325 18.39 18.78 18.16 18.23 -0.49% 9999.99% 0% 967170 0.1788 70.77 0.18 0% 0 0% 0 0% 0 0% 0%
20220324 18.95 18.95 18.28 18.32 -2.97% 9999.99% 0% 1101741 0.2033 72.24 0.18 0% 0 0% 0 0% 0 0% 0%
20220323 18.29 19.36 18.2 18.88 1.34% 9836.84% 0% 1311868 0.2468 84.76 0.19 0% 0 0% 0 0% 0 0% 0%
20220322 18.73 19.51 18.46 18.63 1.36% 9705.26% 0% 1328628 0.2509 79.18 0.19 0% 0 0% 0 0% 0 0% 0%
20220321 18.58 19.1 18.12 18.38 -1.08% 9999.99% 0% 1487355 0.2748 89.49 0.18 0% 0 0% 0 0% 0 0% 0%
20220318 19.46 19.46 18.38 18.58 -4.23% 9678.95% 0% 1424047 0.2657 91.76 0.19 0% 0 0% 0 0% 0 0% 0%
20220317 19.3 19.72 19.13 19.4 2.32% 9999.99% 0% 557537 0.1087 38.9 0.19 0% 0 0% 0 0% 0 0% 0%
20220316 19.16 19.16 17.83 18.96 3.89% 9878.95% 0% 863376 0.1598 57.32 0.19 0% 0 0% 0 0% 0 0% 0%
20220315 19.6 19.6 18.19 18.25 -6.89% 9505.26% 0% 976840 0.1839 64.9 0.19 0% 0 0% 0 0% 0 0% 0%
20220311 19.15 20.16 19.1 20.16 3.49% 9980% 0% 1134859 0.2221 79.03 0.2 0% 0 0% 0 0% 0 0% 0%
20220310 20 20.65 19.41 19.48 -0.56% 9640% 0% 2072740 0.4145 149.44 0.2 0% 0 0% 0 0% 0 0% 0%
20220309 20.55 20.55 19.08 19.59 -3.92% 9695% 0% 1408290 0.2787 105.1 0.2 0% 0 0% 0 0% 0 0% 0%
20220308 22.5 22.78 20.02 20.39 -9.09% 9609.52% 0% 2341203 0.4937 191.84 0.21 0% 0 0% 0 0% 0 0% 0%
20220307 23.5 23.5 22.25 22.43 -4.15% 9652.17% 0% 693881 0.1586 72.82 0.23 0% 0 0% 0 0% 0 0% 0%
20220304 23.61 23.92 23.35 23.4 -0.89% 9650% 0% 364150 0.0858 40.24 0.24 0% 0 0% 0 0% 0 0% 0%
20220303 24.17 24.53 23.5 23.61 -2.64% 9737.5% 0% 663263 0.1576 75.12 0.24 0% 0 0% 0 0% 0 0% 0%
20220302 24.89 24.98 24.09 24.25 -2.57% 9999.99% 0% 516432 0.1259 62.23 0.24 0% 0 0% 0 0% 0 0% 0%
20220301 24 25 23.71 24.89 3.79% 9999.99% 0% 839174 0.2052 103.31 0.24 0% 0 0% 0 0% 0 0% 0%
20220228 24.57 25.25 23.92 23.98 -2.4% 9891.67% 0% 674685 0.164 87.51 0.24 0% 0 0% 0 0% 0 0% 0%
20220225 25.35 25.38 24.57 24.57 -1.72% 9728% 0% 784911 0.1959 111.28 0.25 0% 0 0% 0 0% 0 0% 0%
20220224 25.26 26.12 24.72 25 -2.04% 9900% 0% 1173024 0.2985 181.01 0.25 0% 0 0% 0 0% 0 0% 0%
20220223 24.3 25.55 24.3 25.52 4.33% 9999.99% 0% 697856 0.1755 123.98 0.25 0% 0 0% 0 0% 0 0% 0%
20220222 24.95 25.19 24.3 24.46 -1.77% 9684% 0% 267681 0.0658 46.63 0.25 0% 0 0% 0 0% 0 0% 0%
20220221 25.38 25.38 24.6 24.9 0.04% 9860% 0% 304103 0.0754 31.86 0.25 0% 0 0% 0 0% 0 0% 0%
20220218 24.58 25.03 24.58 24.89 0.04% 9856% 0% 215609 0.0535 19.98 0.25 0% 0 0% 0 0% 0 0% 0%
20220217 24.96 25.35 24.6 24.88 -1.15% 9852% 0% 252967 0.0631 18.65 0.25 0% 0 0% 0 0% 0 0% 0%
20220216 25.22 25.37 24.88 25.17 -0.71% 9968% 0% 299508 0.0752 16.19 0.25 0% 0 0% 0 0% 0 0% 0%
20220215 24.88 25.39 24.5 25.35 3.72% 9999.99% 0% 397074 0.0995 18.91 0.25 0% 0 0% 0 0% 0 0% 0%
20220214 25.07 25.08 24.23 24.44 -0.49% 9676% 0% 242204 0.0597 10.76 0.25 0% 0 0% 0 0% 0 0% 0%
20220211 25.29 25.32 24.51 24.56 -2.58% 9724% 0% 267106 0.0662 11.38 0.25 0% 0 0% 0 0% 0 0% 0%
20220210 25.2 25.48 24.9 25.21 0.76% 9984% 0% 319718 0.0804 12.66 0.25 0% 0 0% 0 0% 0 0% 0%
20220209 24.6 25.39 24.09 25.02 3.01% 9908% 0% 723626 0.1807 26.4 0.25 0% 0 0% 0 0% 0 0% 0%
20211203 30.46 33.3 30.46 32.46 6.6% 9999.99% 0% 3223858 1.0459 135.94 0.32 0% 0 0% 0 0% 0 0% 0%
20211202 31.26 31.69 30 30.45 -3.18% 9722.58% 0% 1248241 0.3823 52.45 0.31 0% 0 0% 0 0% 0 0% 0%
20211201 30.08 31.64 29.8 31.45 3.18% 9999.99% 0% 2250897 0.6926 82.4 0.31 0% 0 0% 0 0% 0 0% 0%
20211130 30.02 31.96 29.7 30.48 1.91% 9732.26% 0% 3705491 1.1524 139 0.31 0% 0 0% 0 0% 0 0% 0%
20211129 28.79 30.1 28.22 29.91 3.53% 9999.99% 0% 2271148 0.6684 89.83 0.29 0% 0 0% 0 0% 0 0% 0%
20211126 29.06 30.26 28.7 28.89 -0.72% 9862.07% 0% 1285031 0.3774 50.38 0.29 0% 0 0% 0 0% 0 0% 0%
20211125 29.3 29.79 29.03 29.1 -1.85% 9934.48% 0% 1042416 0.3048 38.66 0.29 0% 0 0% 0 0% 0 0% 0%
20211124 29.72 30.14 28.88 29.65 -1.17% 9999.99% 0% 2080991 0.6116 74.98 0.29 0% 0 0% 0 0% 0 0% 0%
20211123 30.57 30.57 29.4 30 -1.86% 9900% 0% 1976416 0.5919 69.84 0.3 0% 0 0% 0 0% 0 0% 0%
20211122 29.2 31.26 28.47 30.57 4.87% 9999.99% 0% 3505298 1.0537 120.63 0.3 0% 0 0% 0 0% 0 0% 0%
20211119 29.12 29.59 28.65 29.15 0.07% 9951.72% 0% 2249292 0.6553 82.36 0.29 0% 0 0% 0 0% 0 0% 0%
20211118 26.93 30.43 26.4 29.13 7.93% 9944.83% 0% 5395492 1.5452 198.92 0.29 0% 0 0% 0 0% 0 0% 0%
20211117 25.52 27 25.5 26.99 6.68% 9999.99% 0% 2495242 0.6611 102.94 0.26 0% 0 0% 0 0% 0 0% 0%
20211116 26.56 26.7 25 25.3 -4.85% 9630.77% 0% 1988680 0.513 86.01 0.26 0% 0 0% 0 0% 0 0% 0%
20211115 26.9 27.06 25.93 26.59 -1.45% 9999.99% 0% 2808580 0.7429 126.37 0.26 0% 0 0% 0 0% 0 0% 0%
20211112 26.11 27.29 25.58 26.98 3.57% 9999.99% 0% 2953477 0.7811 138.48 0.26 0% 0 0% 0 0% 0 0% 0%
20211111 25.79 26.25 25.2 26.05 0% 9919.23% 0% 2267759 0.5847 114.45 0.26 0% 0 0% 0 0% 0 0% 0%
20211110 24.96 26.12 24.46 26.05 5.68% 9919.23% 0% 3660032 0.9395 191.18 0.26 0% 0 0% 0 0% 0 0% 0%
20211109 22.79 25.28 22.4 24.65 9.07% 9999.99% 0% 3578573 0.8677 202.93 0.24 0% 0 0% 0 0% 0 0% 0%
20211108 22.99 22.99 22.32 22.6 -1.7% 9726.09% 0% 1262966 0.2851 79.34 0.23 0% 0 0% 0 0% 0 0% 0%
20211105 24.06 24.24 22.82 22.99 -4.45% 9895.65% 0% 1996874 0.4692 132.9 0.23 0% 0 0% 0 0% 0 0% 0%
20211104 23.63 24.24 23.6 24.06 1.95% 9925% 0% 817388 0.1959 59.79 0.24 0% 0 0% 0 0% 0 0% 0%
20211103 24.06 24.06 23.35 23.6 -1.91% 9733.33% 0% 912178 0.2144 63.33 0.24 0% 0 0% 0 0% 0 0% 0%
20211102 24.08 24.96 23.91 24.06 0.88% 9925% 0% 1730363 0.4216 112.54 0.24 0% 0 0% 0 0% 0 0% 0%
20211101 23.2 24.58 23.02 23.85 2.93% 9837.5% 0% 2069839 0.4969 140.24 0.24 0% 0 0% 0 0% 0 0% 0%
20211029 22.87 23.55 22.58 23.17 1.8% 9973.91% 0% 962712 0.2217 67.25 0.23 0% 0 0% 0 0% 0 0% 0%
20211028 22.13 23.54 21.6 22.76 -1.51% 9795.65% 0% 1654531 0.3768 112.76 0.23 0% 0 0% 0 0% 0 0% 0%
20211027 24.16 24.45 23 23.11 -3.18% 9529.17% 0% 1218174 0.2875 87.2 0.24 0% 0 0% 0 0% 0 0% 0%
20211026 23.8 24.09 23.4 23.87 0.13% 9845.83% 0% 789778 0.187 55.25 0.24 0% 0 0% 0 0% 0 0% 0%
20211025 24.02 24.2 23.21 23.84 1.88% 9833.33% 0% 924990 0.2199 59.51 0.24 0% 0 0% 0 0% 0 0% 0%
20211022 23.7 23.98 23.26 23.4 -1.27% 9650% 0% 983117 0.2311 54.51 0.24 0% 0 0% 0 0% 0 0% 0%
20211021 24.17 24.17 23.4 23.7 -1.9% 9775% 0% 1331053 0.3148 73.07 0.24 0% 0 0% 0 0% 0 0% 0%
20211020 23.29 24.66 22.99 24.16 4.45% 9966.67% 0% 2481440 0.5934 130.62 0.24 0% 0 0% 0 0% 0 0% 0%
20211019 23.6 23.6 22.95 23.13 -1.57% 9956.52% 0% 1031702 0.2393 50.43 0.23 0% 0 0% 0 0% 0 0% 0%
20211018 23 23.64 22.99 23.5 1.95% 9999.99% 0% 1169612 0.2727 51.25 0.23 0% 0 0% 0 0% 0 0% 0%
20211015 23.95 23.95 23.02 23.05 -3.07% 9921.74% 0% 1236978 0.2889 51.65 0.23 0% 0 0% 0 0% 0 0% 0%
20211014 23.59 24.48 23.28 23.78 1.23% 9808.33% 0% 1528829 0.367 65.12 0.24 0% 0 0% 0 0% 0 0% 0%
20211013 24.03 24.03 22.91 23.49 -2.45% 9999.99% 0% 1688042 0.3934 68.85 0.23 0% 0 0% 0 0% 0 0% 0%
20211012 24.65 24.88 23.66 24.08 -3.87% 9933.33% 0% 2042473 0.494 88.25 0.24 0% 0 0% 0 0% 0 0% 0%
20211011 25.82 26.76 24.68 25.05 -2.94% 9534.62% 0% 3010744 0.7701 138.29 0.26 0% 0 0% 0 0% 0 0% 0%
20211008 26.03 26.44 25.42 25.81 0.12% 9826.92% 0% 1119399 0.2897 50.98 0.26 0% 0 0% 0 0% 0 0% 0%
20210930 26.12 26.59 25.73 25.78 -1.34% 9815.38% 0% 2108776 0.5472 90.19 0.26 0% 0 0% 0 0% 0 0% 0%
20210929 28.2 28.28 25.77 26.13 -8.32% 9577.78% 0% 2917338 0.7799 123.31 0.27 0% 0 0% 0 0% 0 0% 0%
20210928 27.41 29.18 26.42 28.5 5.59% 9999.99% 0% 2844489 0.8054 132.2 0.28 0% 0 0% 0 0% 0 0% 0%
20210927 28.07 28.3 26.26 26.99 -5.13% 9896.3% 0% 1882035 0.5096 85.99 0.27 0% 0 0% 0 0% 0 0% 0%
20210924 29.51 29.51 28.3 28.45 -3.3% 9710.34% 0% 1081391 0.3111 47.39 0.29 0% 0 0% 0 0% 0 0% 0%
20210923 28.72 29.48 28.33 29.42 2.9% 9999.99% 0% 1468906 0.426 58.76 0.29 0% 0 0% 0 0% 0 0% 0%
20210922 28.18 28.73 28.02 28.59 0.14% 9999.99% 0% 907031 0.2581 34.3 0.28 0% 0 0% 0 0% 0 0% 0%
20210917 29.2 29.52 28.16 28.55 -2.39% 9744.83% 0% 1554347 0.4447 56.07 0.29 0% 0 0% 0 0% 0 0% 0%
20210916 29.59 30.65 28.98 29.25 -1.32% 9650% 0% 2813399 0.8429 96.49 0.3 0% 0 0% 0 0% 0 0% 0%
20210915 29 30.02 28 29.64 1.86% 9999.99% 0% 2261068 0.6591 69.85 0.29 0% 0 0% 0 0% 0 0% 0%
20210914 28.77 29.99 28.47 29.1 1.46% 9934.48% 0% 2525861 0.7371 66.91 0.29 0% 0 0% 0 0% 0 0% 0%
20210913 29.88 29.88 28.28 28.68 -1.85% 9789.66% 0% 1789201 0.5134 37.37 0.29 0% 0 0% 0 0% 0 0% 0%
20210910 29.13 30 28.67 29.22 -1.02% 9975.86% 0% 2009637 0.5876 39.6 0.29 0% 0 0% 0 0% 0 0% 0%
20210909 30.5 30.7 28.51 29.52 -3.87% 9999.99% 0% 3785023 1.1104 72.69 0.29 0% 0 0% 0 0% 0 0% 0%
20210908 30.29 31.44 29.58 30.71 2.16% 9999.99% 0% 3132387 0.9521 62.45 0.3 0% 0 0% 0 0% 0 0% 0%
20210907 29.97 30.78 29.51 30.06 0.43% 9920% 0% 2114292 0.6368 40.16 0.3 0% 0 0% 0 0% 0 0% 0%
20210906 30.07 30.28 29.21 29.93 0.47% 9876.67% 0% 1909262 0.5697 29.89 0.3 0% 0 0% 0 0% 0 0% 0%
20210729 25.51 27.35 25.34 26.45 4.59% 9696.3% 0% 4267957 1.1348 61.59 0.27 0% 0 0% 0 0% 0 0% 0%
20210728 27.02 27.2 24.6 25.29 -8.9% 9626.92% 0% 5593660 1.4303 82.78 0.26 0% 0 0% 0 0% 0 0% 0%
20210727 27.77 29.27 27.02 27.76 1.65% 9814.29% 0% 7025831 1.9825 124.05 0.28 0% 0 0% 0 0% 0 0% 0%
20210726 25.88 30.4 25.8 27.31 6.68% 9653.57% 0% 11291854 3.201 237.14 0.28 0% 0 0% 0 0% 0 0% 0%
20210723 25 26.59 23.92 25.6 1.99% 9999.99% 0% 5199827 1.3193 134.68 0.25 0% 0 0% 0 0% 0 0% 0%
20210722 24.73 25.1 24.3 25.1 1.83% 9940% 0% 2053235 0.5079 59.48 0.25 0% 0 0% 0 0% 0 0% 0%
20210721 24.09 24.81 24.02 24.65 2.03% 9760% 0% 2012334 0.4938 58.55 0.25 0% 0 0% 0 0% 0 0% 0%
20210720 23.46 24.54 23.32 24.16 2.16% 9966.67% 0% 1855662 0.4454 54.5 0.24 0% 0 0% 0 0% 0 0% 0%
20210719 24.1 24.6 23.41 23.65 -0.3% 9754.17% 0% 2199276 0.5244 63.47 0.24 0% 0 0% 0 0% 0 0% 0%
20210716 22.45 25.2 22.45 23.72 4.77% 9783.33% 0% 4139374 0.9998 123.53 0.24 0% 0 0% 0 0% 0 0% 0%
20210715 23.26 23.7 22.3 22.64 -2.54% 9743.48% 0% 2070241 0.4738 59.97 0.23 0% 0 0% 0 0% 0 0% 0%
20210714 24.16 24.16 23.23 23.23 -3.85% 9579.17% 0% 1748266 0.4115 48.62 0.24 0% 0 0% 0 0% 0 0% 0%
20210713 24.64 25 23.8 24.16 -1.99% 9966.67% 0% 1698403 0.4114 45.58 0.24 0% 0 0% 0 0% 0 0% 0%
20210712 24.94 25.3 24.2 24.65 0.78% 9760% 0% 1724446 0.4281 45.5 0.25 0% 0 0% 0 0% 0 0% 0%
20210709 24.7 24.77 24.22 24.46 -1.01% 9999.99% 0% 1654959 0.4042 41.03 0.24 0% 0 0% 0 0% 0 0% 0%
20210708 23.13 25.96 23.02 24.71 5.87% 9784% 0% 4206242 1.0448 102.81 0.25 0% 0 0% 0 0% 0 0% 0%
20210707 22.63 23.55 22.6 23.34 1.26% 9999.99% 0% 1810884 0.4211 41.56 0.23 0% 0 0% 0 0% 0 0% 0%
20210706 23.39 23.39 22.5 23.05 -1.37% 9921.74% 0% 2224722 0.5069 46.71 0.23 0% 0 0% 0 0% 0 0% 0%
20210705 23.2 23.55 22.91 23.37 0.73% 9999.99% 0% 1560706 0.3619 30.82 0.23 0% 0 0% 0 0% 0 0% 0%
20210702 24.68 24.87 22.95 23.2 -6.38% 9566.67% 0% 3587065 0.8448 65.53 0.24 0% 0 0% 0 0% 0 0% 0%
20210701 26.6 26.7 24.7 24.78 -5.78% 9430.77% 0% 2717035 0.6943 51.79 0.26 0% 0 0% 0 0% 0 0% 0%
20210630 25.3 26.57 25 26.3 4.86% 9999.99% 0% 3198521 0.8268 59.37 0.26 0% 0 0% 0 0% 0 0% 0%
20210629 25.77 26.2 24.5 25.08 -2.64% 9932% 0% 3348312 0.8421 60.05 0.25 0% 0 0% 0 0% 0 0% 0%
20210628 26.41 26.88 25.66 25.76 -1.38% 9807.69% 0% 3224090 0.8438 58.74 0.26 0% 0 0% 0 0% 0 0% 0%
20210625 25.55 26.3 25 26.12 1.4% 9946.15% 0% 2796277 0.7154 48.65 0.26 0% 0 0% 0 0% 0 0% 0%
20210624 27.48 27.78 25.56 25.76 -6.29% 9440.74% 0% 4199863 1.1175 74.32 0.27 0% 0 0% 0 0% 0 0% 0%
20210623 27.6 27.88 26.81 27.49 -1.65% 9999.99% 0% 3904827 1.0609 69.8 0.27 0% 0 0% 0 0% 0 0% 0%
20210622 27.56 28.26 26.86 27.95 1.56% 9882.14% 0% 5094707 1.4045 89.4 0.28 0% 0 0% 0 0% 0 0% 0%
20210621 25.78 27.85 25.72 27.52 7.17% 9999.99% 0% 5674416 1.5383 101.09 0.27 0% 0 0% 0 0% 0 0% 0%
20210618 25.64 26.78 25 25.68 1.1% 9776.92% 0% 5220287 1.3589 95.19 0.26 0% 0 0% 0 0% 0 0% 0%
20210617 26.1 27.1 24.96 25.4 -2.5% 9669.23% 0% 5003080 1.2895 92.62 0.26 0% 0 0% 0 0% 0 0% 0%
20210616 27.56 27.56 25.8 26.05 -3.27% 9548.15% 0% 3884087 1.0322 73.27 0.27 0% 0 0% 0 0% 0 0% 0%
20210615 27 28.97 26 26.93 -2.74% 9874.07% 0% 3940752 1.0778 70.74 0.27 0% 0 0% 0 0% 0 0% 0%
20210611 27.9 29.5 27.36 27.69 -0.11% 9789.29% 0% 4600982 1.31 84.94 0.28 0% 0 0% 0 0% 0 0% 0%
20210610 27.69 28.8 26.65 27.72 0.22% 9800% 0% 3905518 1.0827 75.51 0.28 0% 0 0% 0 0% 0 0% 0%
20210609 28.9 29.49 27.2 27.66 -3.52% 9778.57% 0% 4641762 1.3071 97.01 0.28 0% 0 0% 0 0% 0 0% 0%
20210608 26.5 28.73 26.5 28.67 8.48% 9999.99% 0% 5715482 1.5824 128.21 0.28 0% 0 0% 0 0% 0 0% 0%
20210607 26.08 27.73 26.08 26.43 2.8% 9688.89% 0% 3851138 1.0338 94.05 0.27 0% 0 0% 0 0% 0 0% 0%
20210604 26.08 26.78 25.4 25.71 -1.49% 9788.46% 0% 2971325 0.7732 76.56 0.26 0% 0 0% 0 0% 0 0% 0%
20210603 27.31 27.77 25.94 26.1 -6.69% 9566.67% 0% 4536056 1.2126 129.07 0.27 0% 0 0% 0 0% 0 0% 0%
20210602 28.59 28.82 26.8 27.97 0.87% 9889.29% 0% 6003742 1.6668 201.15 0.28 0% 0 0% 0 0% 0 0% 0%
20210601 27 29.38 26.07 27.73 2.97% 9803.57% 0% 7999209 2.2021 331.74 0.28 0% 0 0% 0 0% 0 0% 0%
20210531 22.5 26.93 22.32 26.93 20.01% 9999.99% 0% 5408614 1.3858 302.44 0.26 0% 0 0% 0 0% 0 0% 0%
20210528 22 22.7 21.79 22.44 1.72% 9999.99% 0% 1177428 0.264 76.53 0.22 0% 0 0% 0 0% 0 0% 0%
20210527 21.88 22.45 21.85 22.06 0.14% 9927.27% 0% 689644 0.152 45.72 0.22 0% 0 0% 0 0% 0 0% 0%
20210526 22.12 22.98 21.82 22.03 0% 9913.64% 0% 1230133 0.275 88.05 0.22 0% 0 0% 0 0% 0 0% 0%
20210525 21.5 22.19 21.32 22.03 2.47% 9913.64% 0% 1861494 0.4073 137.53 0.22 0% 0 0% 0 0% 0 0% 0%
20210524 20.87 21.6 20.66 21.5 3.86% 9999.99% 0% 1080392 0.2296 85.93 0.21 0% 0 0% 0 0% 0 0% 0%
20210521 20.68 21.23 20.63 20.7 0.05% 9757.14% 0% 689123 0.1433 54.09 0.21 0% 0 0% 0 0% 0 0% 0%
20210520 21.01 21.56 20.68 20.69 -2.31% 9752.38% 0% 856378 0.18 65.86 0.21 0% 0 0% 0 0% 0 0% 0%
20210519 21.48 21.76 21.1 21.18 -1.72% 9985.71% 0% 828617 0.1767 65.66 0.21 0% 0 0% 0 0% 0 0% 0%
20210518 20.5 21.89 20.5 21.55 2.23% 9999.99% 0% 1829727 0.3914 140.57 0.21 0% 0 0% 0 0% 0 0% 0%
20210517 20.99 21.85 20.83 21.08 2.58% 9938.1% 0% 1686592 0.3584 135.93 0.21 0% 0 0% 0 0% 0 0% 0%
20210514 20.1 20.77 20.01 20.55 2.65% 9685.71% 0% 940594 0.193 73.17 0.21 0% 0 0% 0 0% 0 0% 0%
20210513 19.8 20.55 19.8 20.02 -0.74% 9910% 0% 501842 0.1015 36.53 0.2 0% 0 0% 0 0% 0 0% 0%
20210512 20.42 20.6 20.02 20.17 -0.98% 9985% 0% 583500 0.1179 36.09 0.2 0% 0 0% 0 0% 0 0% 0%
20210511 20.01 20.75 19.82 20.37 1.85% 9999.99% 0% 641167 0.1299 30.1 0.2 0% 0 0% 0 0% 0 0% 0%
20210510 20.8 20.82 19.86 20 -3.85% 9900% 0% 1052368 0.2126 45.84 0.2 0% 0 0% 0 0% 0 0% 0%
20210507 21.36 21.65 20.7 20.8 -4.01% 9804.76% 0% 943484 0.1988 43.16 0.21 0% 0 0% 0 0% 0 0% 0%
20210506 21.55 21.79 21.3 21.67 0.56% 9750% 0% 461078 0.0996 21.93 0.22 0% 0 0% 0 0% 0 0% 0%
20210430 21.88 21.88 20.82 21.55 -1.73% 9999.99% 0% 1232384 0.2627 57.49 0.21 0% 0 0% 0 0% 0 0% 0%
20210429 21.97 22.34 21.53 21.93 -0.18% 9868.18% 0% 906185 0.1996 45.19 0.22 0% 0 0% 0 0% 0 0% 0%
20210428 21.45 22.05 21.01 21.97 1.71% 9886.36% 0% 1257217 0.2726 63.52 0.22 0% 0 0% 0 0% 0 0% 0%
20210427 21.74 21.77 20.92 21.6 -0.64% 9999.99% 0% 1433307 0.3051 73.52 0.21 0% 0 0% 0 0% 0 0% 0%
20210426 21.7 22.56 21.5 21.74 -2.12% 9781.82% 0% 2418190 0.5319 129.47 0.22 0% 0 0% 0 0% 0 0% 0%
20210423 23.5 23.5 20.3 22.21 -8.37% 9995.45% 0% 4870696 1.0601 281.73 0.22 0% 0 0% 0 0% 0 0% 0%
20210422 23.9 24.32 23.5 24.24 3.15% 9999.99% 0% 1189076 0.2849 98.65 0.24 0% 0 0% 0 0% 0 0% 0%
20210421 23.81 23.86 23.36 23.5 -2.29% 9691.67% 0% 886456 0.2087 74.18 0.24 0% 0 0% 0 0% 0 0% 0%
20210416 22.99 23.49 22.82 23.39 2.14% 9999.99% 0% 745511 0.1728 59.91 0.23 0% 0 0% 0 0% 0 0% 0%
20210415 23 23.35 22.8 22.9 -0.43% 9856.52% 0% 778504 0.1797 61.94 0.23 0% 0 0% 0 0% 0 0% 0%
20210414 22.9 23.02 22.6 23 0.44% 9900% 0% 755499 0.1726 55.61 0.23 0% 0 0% 0 0% 0 0% 0%
20210413 22.95 23.26 22.7 22.9 -1.08% 9856.52% 0% 540758 0.124 39.19 0.23 0% 0 0% 0 0% 0 0% 0%
20210412 23.54 24.21 23 23.15 -4.1% 9965.22% 0% 902186 0.2113 66.09 0.23 0% 0 0% 0 0% 0 0% 0%
20210409 24.09 24.38 23.85 24.14 0.37% 9958.33% 0% 1199750 0.2888 81.66 0.24 0% 0 0% 0 0% 0 0% 0%
20210408 24.08 24.38 23.82 24.05 -0.08% 9920.83% 0% 895584 0.2155 56.1 0.24 0% 0 0% 0 0% 0 0% 0%
20210407 23.86 24.29 23.34 24.07 0.88% 9929.17% 0% 1095211 0.2605 60.24 0.24 0% 0 0% 0 0% 0 0% 0%
20210406 23.33 24.43 23.13 23.86 3.25% 9841.67% 0% 1457561 0.3487 74.05 0.24 0% 0 0% 0 0% 0 0% 0%
20210402 23.36 23.57 23.1 23.11 -1.07% 9947.83% 0% 783351 0.1823 35.8 0.23 0% 0 0% 0 0% 0 0% 0%
20210401 23.28 23.48 22.88 23.36 1.26% 9999.99% 0% 725573 0.1685 29.01 0.23 0% 0 0% 0 0% 0 0% 0%
20210330 23.46 24.45 23.12 24 2.39% 9900% 0% 1648670 0.3972 53.87 0.24 0% 0 0% 0 0% 0 0% 0%
20210329 22.74 23.7 22.7 23.44 3.08% 9999.99% 0% 1014191 0.2361 23.94 0.23 0% 0 0% 0 0% 0 0% 0%
20210326 22.6 22.97 22.28 22.74 1.56% 9786.96% 0% 781339 0.1774 9.04 0.23 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