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. 福立旺688678
    4. 返回上一页 刷新
股票代码（例：sh688678）       483条   (进入福立旺股票专站) 福立旺股票成本分析
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 18.76 18.81 18.47 18.73 0.59% 9757.89% 0% 894732 0.167 50.13 0.19 0% 0 0% 0 0% 0 0% 0%
20230927 18.26 18.82 18.07 18.62 1.53% 9700% 0% 1363988 0.2543 74.99 0.19 0% 0 0% 0 0% 0 0% 0%
20230926 18.55 18.55 18.22 18.34 -0.86% 9999.99% 0% 1361213 0.2501 68.98 0.18 0% 0 0% 0 0% 0 0% 0%
20230925 18.68 18.68 18.31 18.5 -0.96% 9999.99% 0% 911321 0.1682 44.09 0.18 0% 0 0% 0 0% 0 0% 0%
20230922 17.94 18.68 17.85 18.68 4.36% 9999.99% 0% 1419063 0.2606 58.91 0.18 0% 0 0% 0 0% 0 0% 0%
20230921 17.8 18.14 17.77 17.9 0.56% 9844.44% 0% 1654923 0.2974 68.48 0.18 0% 0 0% 0 0% 0 0% 0%
20230920 18.3 18.42 17.78 17.8 -3.52% 9788.89% 0% 1236212 0.2226 51.82 0.18 0% 0 0% 0 0% 0 0% 0%
20230919 18.34 18.66 18.1 18.45 -0.11% 9999.99% 0% 1173721 0.2154 48.17 0.18 0% 0 0% 0 0% 0 0% 0%
20230918 17.87 18.86 17.87 18.47 2.33% 9999.99% 0% 1045079 0.193 43.12 0.18 0% 0 0% 0 0% 0 0% 0%
20230915 18.28 18.57 18 18.05 -1.37% 9927.78% 0% 1015933 0.1845 39.76 0.18 0% 0 0% 0 0% 0 0% 0%
20230914 18.46 18.68 18.13 18.3 -1.03% 9999.99% 0% 1343802 0.246 52.46 0.18 0% 0 0% 0 0% 0 0% 0%
20230913 19.35 19.35 18.32 18.49 -4.89% 9631.58% 0% 2787380 0.5215 98.5 0.19 0% 0 0% 0 0% 0 0% 0%
20230912 19.91 20 19.34 19.44 -3.14% 9620% 0% 2236396 0.4376 81.29 0.2 0% 0 0% 0 0% 0 0% 0%
20230911 19.21 20.29 18.91 20.07 5.85% 9935% 0% 3655241 0.7262 129.2 0.2 0% 0 0% 0 0% 0 0% 0%
20230908 18.97 19.3 18.88 18.96 0.32% 9878.95% 0% 1186681 0.2267 43.93 0.19 0% 0 0% 0 0% 0 0% 0%
20230907 19.56 19.75 18.85 18.9 -2.73% 9847.37% 0% 1315028 0.2514 48.73 0.19 0% 0 0% 0 0% 0 0% 0%
20230906 19.49 19.53 18.97 19.43 -0.15% 9999.99% 0% 2058203 0.3962 77.24 0.19 0% 0 0% 0 0% 0 0% 0%
20230905 19.19 19.65 19.19 19.46 0.46% 9999.99% 0% 1267655 0.2464 49.93 0.19 0% 0 0% 0 0% 0 0% 0%
20230904 20.2 20.2 19.01 19.37 -2.32% 9999.99% 0% 2422655 0.4683 94.86 0.19 0% 0 0% 0 0% 0 0% 0%
20230901 19.88 20.25 19.46 19.83 -2.03% 9815% 0% 1905502 0.3767 80.15 0.2 0% 0 0% 0 0% 0 0% 0%
20230831 19.35 20.3 18.93 20.24 2.53% 9999.99% 0% 4060188 0.8033 176.11 0.2 0% 0 0% 0 0% 0 0% 0%
20230830 19.04 19.82 18.93 19.74 4.61% 9999.99% 0% 2962464 0.5717 137.06 0.19 0% 0 0% 0 0% 0 0% 0%
20230829 17.21 18.95 17.2 18.87 8.7% 9999.99% 0% 3122630 0.5762 134.09 0.18 0% 0 0% 0 0% 0 0% 0%
20230828 18.4 18.49 17.2 17.36 -0.06% 9544.44% 0% 1708418 0.3008 71.84 0.18 0% 0 0% 0 0% 0 0% 0%
20230825 17.74 17.74 17.1 17.37 -2.09% 9999.99% 0% 1146715 0.1996 43.37 0.17 0% 0 0% 0 0% 0 0% 0%
20230824 17.62 17.99 17.52 17.74 0.06% 9755.56% 0% 1286495 0.2283 42.05 0.18 0% 0 0% 0 0% 0 0% 0%
20230823 18.27 18.27 17.63 17.73 -2.53% 9750% 0% 1284179 0.2284 33.29 0.18 0% 0 0% 0 0% 0 0% 0%
20230822 18.09 18.31 17.7 18.19 0.33% 9999.99% 0% 1416291 0.2552 36.37 0.18 0% 0 0% 0 0% 0 0% 0%
20230821 18.28 18.63 17.97 18.13 -1.73% 9972.22% 0% 1443149 0.2625 37.43 0.18 0% 0 0% 0 0% 0 0% 0%
20230818 18.87 19.05 18.36 18.45 -1.7% 9610.53% 0% 1375325 0.2571 36.06 0.19 0% 0 0% 0 0% 0 0% 0%
20230817 18.55 19.02 18.3 18.77 0.97% 9778.95% 0% 2528038 0.4717 64.55 0.19 0% 0 0% 0 0% 0 0% 0%
20230816 18.91 19.2 18.5 18.59 -2.05% 9684.21% 0% 2125845 0.3983 53.17 0.19 0% 0 0% 0 0% 0 0% 0%
20230815 19.11 19.69 18.73 18.98 -0.68% 9889.47% 0% 2484065 0.4769 60.78 0.19 0% 0 0% 0 0% 0 0% 0%
20230814 19.79 19.79 18.5 19.11 -9.43% 9957.89% 0% 6220842 1.1869 148.08 0.19 0% 0 0% 0 0% 0 0% 0%
20230811 21.53 21.6 20.89 21.1 -1.36% 9947.62% 0% 4865354 1.0309 136.78 0.21 0% 0 0% 0 0% 0 0% 0%
20230810 21.85 22.04 21.28 21.39 3.03% 9622.73% 0% 7710056 1.6626 209.41 0.22 0% 0 0% 0 0% 0 0% 0%
20230809 20.99 20.99 20.43 20.76 -0.81% 9785.71% 0% 1460515 0.3027 40.95 0.21 0% 0 0% 0 0% 0 0% 0%
20230808 20.92 21.2 20.6 20.93 0.1% 9866.67% 0% 1328142 0.2764 41.15 0.21 0% 0 0% 0 0% 0 0% 0%
20230807 20.85 21.34 20.68 20.91 -0.24% 9857.14% 0% 1740246 0.3648 53.72 0.21 0% 0 0% 0 0% 0 0% 0%
20230804 20.82 21.09 20.5 20.96 0.48% 9880.95% 0% 2033725 0.4223 61.37 0.21 0% 0 0% 0 0% 0 0% 0%
20230803 20.48 21.2 20.3 20.86 1.86% 9833.33% 0% 3052511 0.6363 91.83 0.21 0% 0 0% 0 0% 0 0% 0%
20230802 20.03 21.15 19.91 20.48 1.64% 9652.38% 0% 3621554 0.7471 111.71 0.21 0% 0 0% 0 0% 0 0% 0%
20230801 19.8 20.32 19.31 20.15 0.35% 9975% 0% 3017241 0.601 87.17 0.2 0% 0 0% 0 0% 0 0% 0%
20230731 19.88 20.25 19.4 20.08 1.16% 9940% 0% 3390869 0.6723 97.48 0.2 0% 0 0% 0 0% 0 0% 0%
20230728 20.33 20.33 19.48 19.85 -2.12% 9825% 0% 4088182 0.8076 119.66 0.2 0% 0 0% 0 0% 0 0% 0%
20230727 21.09 21.19 20.07 20.28 -3.57% 9999.99% 0% 5784366 1.1823 176.65 0.2 0% 0 0% 0 0% 0 0% 0%
20230726 21.52 21.54 20.9 21.03 -2.23% 9914.29% 0% 1137529 0.24 38.68 0.21 0% 0 0% 0 0% 0 0% 0%
20230725 21.4 21.75 21.3 21.51 0.99% 9677.27% 0% 1469716 0.3161 45.2 0.22 0% 0 0% 0 0% 0 0% 0%
20230724 21.51 21.56 21.01 21.3 -1.11% 9999.99% 0% 2036232 0.4336 57.74 0.21 0% 0 0% 0 0% 0 0% 0%
20230721 21.93 21.93 21.32 21.54 -1.55% 9690.91% 0% 2138046 0.4608 56.08 0.22 0% 0 0% 0 0% 0 0% 0%
20230720 22.37 22.37 21.78 21.88 -1.75% 9845.45% 0% 1798997 0.3958 45.38 0.22 0% 0 0% 0 0% 0 0% 0%
20230719 23.1 23.3 22 22.27 -2.84% 9999.99% 0% 4006177 0.8995 94.15 0.22 0% 0 0% 0 0% 0 0% 0%
20230718 22.7 23.49 22.54 22.92 0.48% 9865.22% 0% 2584689 0.5967 59.55 0.23 0% 0 0% 0 0% 0 0% 0%
20230717 23.2 23.2 22.44 22.81 -0.91% 9817.39% 0% 2352269 0.5342 45.87 0.23 0% 0 0% 0 0% 0 0% 0%
20230714 23.26 24.06 22.75 23.02 -0.35% 9908.7% 0% 3260386 0.7589 58.03 0.23 0% 0 0% 0 0% 0 0% 0%
20230713 23.06 23.37 22.91 23.1 0.17% 9943.48% 0% 2828335 0.6538 48.1 0.23 0% 0 0% 0 0% 0 0% 0%
20230712 23.76 24.25 22.96 23.06 -1.5% 9508.33% 0% 4185343 0.9846 65.84 0.24 0% 0 0% 0 0% 0 0% 0%
20230711 23.66 24.19 23.1 23.41 0.43% 9654.17% 0% 3386124 0.7996 58.49 0.24 0% 0 0% 0 0% 0 0% 0%
20230710 24.34 24.42 23.18 23.31 -3.24% 9612.5% 0% 4910719 1.1594 75.9 0.24 0% 0 0% 0 0% 0 0% 0%
20230707 24.64 25.02 23.88 24.09 -1.91% 9937.5% 0% 4038897 0.9876 62.64 0.24 0% 0 0% 0 0% 0 0% 0%
20230706 24.5 24.9 23.58 24.56 -0.53% 9999.99% 0% 5042828 1.2243 71.01 0.24 0% 0 0% 0 0% 0 0% 0%
20230705 24.44 25.2 24.01 24.69 0.2% 9776% 0% 5613360 1.3855 76.24 0.25 0% 0 0% 0 0% 0 0% 0%
20230704 22.98 25.2 22.69 24.64 7.6% 9999.99% 0% 9152586 2.2089 128.75 0.24 0% 0 0% 0 0% 0 0% 0%
20230703 21.49 22.98 21.37 22.9 7.76% 9999.99% 0% 8190002 1.8275 119.31 0.22 0% 0 0% 0 0% 0 0% 0%
20230630 20.66 21.4 20.39 21.25 2.31% 9999.99% 0% 5666601 1.1929 88.18 0.21 0% 0 0% 0 0% 0 0% 0%
20230629 20.13 20.92 20 20.77 2.47% 9790.48% 0% 3409321 0.7005 55.62 0.21 0% 0 0% 0 0% 0 0% 0%
20230628 20.2 20.39 19.41 20.27 -1.03% 9999.99% 0% 5075727 1.0097 83.24 0.2 0% 0 0% 0 0% 0 0% 0%
20230627 21.08 21.35 20.11 20.48 -0.78% 9652.38% 0% 6218056 1.2763 112.02 0.21 0% 0 0% 0 0% 0 0% 0%
20230626 21.27 21.88 20.3 20.64 -2.41% 9728.57% 0% 8640998 1.8184 173.47 0.21 0% 0 0% 0 0% 0 0% 0%
20230621 22.4 22.5 21 21.15 -3.91% 9513.64% 0% 14552939 3.1574 351.86 0.22 0% 0 0% 0 0% 0 0% 0%
20230620 19.51 22.01 19.51 22.01 20.01% 9999.99% 0% 7621855 1.6372 272.96 0.21 0% 0 0% 0 0% 0 0% 0%
20230619 17.18 18.49 17 18.34 6.63% 9999.99% 0% 3880510 0.6976 148.45 0.18 0% 0 0% 0 0% 0 0% 0%
20230616 17.69 17.69 17.08 17.2 -2.05% 9999.99% 0% 1977480 0.3404 71.14 0.17 0% 0 0% 0 0% 0 0% 0%
20230615 17.45 17.81 17.3 17.56 0.86% 9655.56% 0% 780890 0.1374 29.42 0.18 0% 0 0% 0 0% 0 0% 0%
20230614 18.18 18.18 17.46 17.71 -1.83% 9738.89% 0% 1462132 0.259 52.5 0.18 0% 0 0% 0 0% 0 0% 0%
20230613 17.81 18.25 17.79 18.04 0.61% 9922.22% 0% 1156242 0.2082 41.92 0.18 0% 0 0% 0 0% 0 0% 0%
20230612 17.43 18.11 17.21 17.93 3.11% 9861.11% 0% 1235543 0.2194 42.48 0.18 0% 0 0% 0 0% 0 0% 0%
20230609 17.5 17.86 17.27 17.39 -0.91% 9999.99% 0% 1456005 0.2544 47.99 0.17 0% 0 0% 0 0% 0 0% 0%
20230608 17.91 18.26 17.47 17.55 -2.5% 9650% 0% 1587707 0.2815 51.72 0.18 0% 0 0% 0 0% 0 0% 0%
20230607 18.44 18.44 17.81 18 -0.66% 9900% 0% 1079254 0.1941 34.79 0.18 0% 0 0% 0 0% 0 0% 0%
20230606 19.03 19.26 18.01 18.12 -4.98% 9966.67% 0% 1950997 0.357 55.82 0.18 0% 0 0% 0 0% 0 0% 0%
20230605 18.67 19.26 18.44 19.07 2.53% 9936.84% 0% 2717331 0.5149 73.19 0.19 0% 0 0% 0 0% 0 0% 0%
20230602 19.03 19.36 18.58 18.6 -2.26% 9689.47% 0% 1514394 0.2853 42.06 0.19 0% 0 0% 0 0% 0 0% 0%
20230601 19.09 19.36 18.62 19.03 0.79% 9915.79% 0% 2355826 0.4479 59.96 0.19 0% 0 0% 0 0% 0 0% 0%
20230531 18.68 19.15 18.53 18.88 0.96% 9836.84% 0% 1922381 0.3638 49.58 0.19 0% 0 0% 0 0% 0 0% 0%
20230530 19 19.28 18.53 18.7 -1.01% 9742.11% 0% 2525368 0.476 72.1 0.19 0% 0 0% 0 0% 0 0% 0%
20230529 19.21 19.77 18.65 18.89 -1.77% 9842.11% 0% 2492020 0.4722 73.54 0.19 0% 0 0% 0 0% 0 0% 0%
20230526 19.32 19.8 18.72 19.23 -0.1% 9999.99% 0% 3219726 0.622 100.86 0.19 0% 0 0% 0 0% 0 0% 0%
20230525 18.94 19.3 18.8 19.25 0% 9999.99% 0% 2680611 0.5113 85.5 0.19 0% 0 0% 0 0% 0 0% 0%
20230524 18.8 19.56 18.5 19.25 2.12% 9999.99% 0% 5726343 1.0939 185.16 0.19 0% 0 0% 0 0% 0 0% 0%
20230523 18.01 19.35 17.58 18.85 5.9% 9821.05% 0% 5740298 1.0696 199.06 0.19 0% 0 0% 0 0% 0 0% 0%
20230522 17.5 18.18 17.4 17.8 3.79% 9788.89% 0% 3003132 0.5333 108.31 0.18 0% 0 0% 0 0% 0 0% 0%
20230519 16.85 17.47 16.77 17.15 1.54% 9988.24% 0% 2332514 0.4021 70.3 0.17 0% 0 0% 0 0% 0 0% 0%
20230518 16.8 17.14 16.57 16.89 0.36% 9835.29% 0% 1659756 0.2786 48.5 0.17 0% 0 0% 0 0% 0 0% 0%
20230517 16.16 16.85 16.14 16.83 4.28% 9800% 0% 2030666 0.3368 57.03 0.17 0% 0 0% 0 0% 0 0% 0%
20230516 16.15 16.32 16.03 16.14 -0.8% 9987.5% 0% 1374293 0.2223 37.44 0.16 0% 0 0% 0 0% 0 0% 0%
20230515 16.08 16.39 15.9 16.27 1.31% 9999.99% 0% 1426770 0.2306 37.91 0.16 0% 0 0% 0 0% 0 0% 0%
20230510 15.82 16.32 15.8 16.16 1.89% 9999.99% 0% 2685212 0.4312 61.8 0.16 0% 0 0% 0 0% 0 0% 0%
20230509 16.3 16.45 15.83 15.86 -1.55% 9812.5% 0% 2658549 0.4284 60.96 0.16 0% 0 0% 0 0% 0 0% 0%
20230508 15.88 16.27 15.81 16.11 2.74% 9968.75% 0% 3346740 0.5383 76.57 0.16 0% 0 0% 0 0% 0 0% 0%
20230505 16.17 16.25 15.46 15.68 -1.57% 9700% 0% 3692685 0.5783 83.66 0.16 0% 0 0% 0 0% 0 0% 0%
20230504 18.03 18.19 15.71 15.93 -18.22% 9856.25% 0% 8115603 1.3376 200.06 0.16 0% 0 0% 0 0% 0 0% 0%
20230428 19.02 19.56 19.02 19.48 2.1% 9999.99% 0% 1553462 0.3012 50.34 0.19 0% 0 0% 0 0% 0 0% 0%
20230427 18.95 19.36 18.69 19.08 1.81% 9942.11% 0% 1821761 0.3474 58.97 0.19 0% 0 0% 0 0% 0 0% 0%
20230426 18.18 18.97 17.9 18.74 3.08% 9763.16% 0% 1515327 0.2844 47.84 0.19 0% 0 0% 0 0% 0 0% 0%
20230425 18.72 19.1 17.88 18.18 -4.01% 9999.99% 0% 2026098 0.3701 61.32 0.18 0% 0 0% 0 0% 0 0% 0%
20230424 19.14 19.7 18.62 18.94 -2.12% 9868.42% 0% 2812509 0.5319 88.96 0.19 0% 0 0% 0 0% 0 0% 0%
20230421 20.35 20.45 19.21 19.35 -3.97% 9575% 0% 2774000 0.5472 97.84 0.2 0% 0 0% 0 0% 0 0% 0%
20230420 20.37 20.77 20.15 20.15 -1.85% 9975% 0% 1443457 0.2926 58.05 0.2 0% 0 0% 0 0% 0 0% 0%
20230419 20.5 20.69 20.2 20.53 0.1% 9999.99% 0% 1957261 0.4 79.36 0.2 0% 0 0% 0 0% 0 0% 0%
20230418 20.59 20.97 20.25 20.51 -0.87% 9666.67% 0% 1770825 0.3634 69.98 0.21 0% 0 0% 0 0% 0 0% 0%
20230417 20.74 21.8 20.42 20.69 -0.19% 9752.38% 0% 2971773 0.6249 118.18 0.21 0% 0 0% 0 0% 0 0% 0%
20230414 20.68 20.87 20.4 20.73 0.24% 9771.43% 0% 1158073 0.2391 48.11 0.21 0% 0 0% 0 0% 0 0% 0%
20230413 21.17 21.47 20.58 20.68 -3.23% 9747.62% 0% 1759815 0.3669 74.49 0.21 0% 0 0% 0 0% 0 0% 0%
20230412 20.91 21.5 20.84 21.37 2.25% 9999.99% 0% 1825433 0.3862 80.37 0.21 0% 0 0% 0 0% 0 0% 0%
20230411 21.6 21.6 20.84 20.9 -3.02% 9852.38% 0% 1306037 0.2747 55.73 0.21 0% 0 0% 0 0% 0 0% 0%
20230410 21.55 21.9 21.33 21.55 0% 9695.45% 0% 1299240 0.2811 53.48 0.22 0% 0 0% 0 0% 0 0% 0%
20230407 21.87 22.03 21.41 21.55 -1.1% 9695.45% 0% 1116402 0.2414 45.52 0.22 0% 0 0% 0 0% 0 0% 0%
20230406 21.25 21.9 21.2 21.79 1.77% 9804.55% 0% 1718708 0.3704 70.31 0.22 0% 0 0% 0 0% 0 0% 0%
20230404 22.3 22.3 21.2 21.41 -3.17% 9631.82% 0% 2471692 0.5336 101.61 0.22 0% 0 0% 0 0% 0 0% 0%
20230403 22.04 22.43 21.92 22.11 -0.36% 9950% 0% 1906314 0.4215 81.1 0.22 0% 0 0% 0 0% 0 0% 0%
20230331 22.23 22.53 21.96 22.19 -0.27% 9986.36% 0% 1723667 0.383 72.11 0.22 0% 0 0% 0 0% 0 0% 0%
20230330 22.3 22.52 21.95 22.25 0.23% 9999.99% 0% 1194853 0.2655 49.04 0.22 0% 0 0% 0 0% 0 0% 0%
20230329 22.08 22.52 22.01 22.2 -0.22% 9990.91% 0% 1364393 0.304 54.79 0.22 0% 0 0% 0 0% 0 0% 0%
20230328 22.82 22.97 22.11 22.25 -4.09% 9999.99% 0% 2158431 0.4834 85.43 0.22 0% 0 0% 0 0% 0 0% 0%
20230327 22.13 23.25 22.13 23.2 4.93% 9986.96% 0% 2747952 0.6248 109.99 0.23 0% 0 0% 0 0% 0 0% 0%
20230324 21.86 22.49 21.62 22.11 1.89% 9950% 0% 1563066 0.3462 63.44 0.22 0% 0 0% 0 0% 0 0% 0%
20230323 21.84 22.06 21.55 21.7 -0.64% 9763.64% 0% 1220961 0.2658 47.03 0.22 0% 0 0% 0 0% 0 0% 0%
20230322 21.67 22.3 21.6 21.84 1.3% 9827.27% 0% 1664701 0.3639 66.25 0.22 0% 0 0% 0 0% 0 0% 0%
20230321 20.97 21.74 20.84 21.56 3.75% 9999.99% 0% 1998870 0.428 77.67 0.21 0% 0 0% 0 0% 0 0% 0%
20230320 20.68 21.18 20.12 20.78 0.43% 9795.24% 0% 2244710 0.463 85.09 0.21 0% 0 0% 0 0% 0 0% 0%
20230317 21.23 21.33 20.61 20.69 -1.52% 9752.38% 0% 1731228 0.3615 66.04 0.21 0% 0 0% 0 0% 0 0% 0%
20230316 21.8 22.07 20.93 21.01 -4.02% 9904.76% 0% 1815385 0.3875 72.45 0.21 0% 0 0% 0 0% 0 0% 0%
20230315 22.09 22.62 21.73 21.89 0.41% 9850% 0% 1851258 0.4102 73.94 0.22 0% 0 0% 0 0% 0 0% 0%
20230314 22.3 22.53 21.17 21.8 -2.24% 9809.09% 0% 2516489 0.549 95.72 0.22 0% 0 0% 0 0% 0 0% 0%
20230313 22.88 23.22 22.11 22.3 -2.53% 9595.65% 0% 1574305 0.3543 58.68 0.23 0% 0 0% 0 0% 0 0% 0%
20230310 23.36 23.57 22.74 22.88 -2.93% 9847.83% 0% 1563057 0.3596 52.14 0.23 0% 0 0% 0 0% 0 0% 0%
20230309 23.46 23.86 23.23 23.57 0.64% 9720.83% 0% 1207962 0.2846 39.6 0.24 0% 0 0% 0 0% 0 0% 0%
20230308 23.01 23.53 23 23.42 1.3% 9999.99% 0% 1520053 0.3551 44.51 0.23 0% 0 0% 0 0% 0 0% 0%
20230307 23.91 23.98 23.1 23.12 -3.38% 9952.17% 0% 1734600 0.4057 41.89 0.23 0% 0 0% 0 0% 0 0% 0%
20230306 24.05 24.06 23.11 23.93 0% 9870.83% 0% 2119497 0.5005 51.62 0.24 0% 0 0% 0 0% 0 0% 0%
20230303 24.34 24.62 23.89 23.93 -1.64% 9870.83% 0% 1588585 0.3838 39.64 0.24 0% 0 0% 0 0% 0 0% 0%
20230302 25.18 25.36 24.18 24.33 -3.41% 9632% 0% 2390259 0.5896 58.83 0.25 0% 0 0% 0 0% 0 0% 0%
20230301 25.2 25.47 24.85 25.19 0.4% 9976% 0% 2258767 0.5697 55.57 0.25 0% 0 0% 0 0% 0 0% 0%
20230228 24.69 25.16 24.5 25.09 1.01% 9936% 0% 3254570 0.8098 80.3 0.25 0% 0 0% 0 0% 0 0% 0%
20230227 24.1 25.2 24.05 24.84 2.56% 9836% 0% 5119388 1.2644 126.94 0.25 0% 0 0% 0 0% 0 0% 0%
20230224 24.67 24.79 23.77 24.22 0.46% 9991.67% 0% 2861148 0.6942 70.16 0.24 0% 0 0% 0 0% 0 0% 0%
20230223 24.57 24.74 23.83 24.11 -0.41% 9945.83% 0% 4099853 0.99 100.95 0.24 0% 0 0% 0 0% 0 0% 0%
20230222 24.66 25.5 24.03 24.21 4.94% 9584% 0% 8025655 1.9775 214.18 0.25 0% 0 0% 0 0% 0 0% 0%
20230221 23.28 23.65 22.89 23.07 -0.9% 9930.43% 0% 1404943 0.3264 44.01 0.23 0% 0 0% 0 0% 0 0% 0%
20230220 22.37 23.36 22.3 23.28 5.05% 9999.99% 0% 2459690 0.5645 76.99 0.23 0% 0 0% 0 0% 0 0% 0%
20230217 23.11 23.25 22 22.16 -4.11% 9972.73% 0% 3012568 0.677 95 0.22 0% 0 0% 0 0% 0 0% 0%
20230216 24.84 25 22.87 23.11 -6.55% 9529.17% 0% 3183925 0.757 107.05 0.24 0% 0 0% 0 0% 0 0% 0%
20230215 24.91 25 24.46 24.73 -0.08% 9792% 0% 1321361 0.3263 48.26 0.25 0% 0 0% 0 0% 0 0% 0%
20230214 25.14 25.14 24.36 24.75 -1.55% 9800% 0% 2477123 0.6107 90.09 0.25 0% 0 0% 0 0% 0 0% 0%
20230213 23.39 25.36 23.39 25.14 6.3% 9956% 0% 4272914 1.0614 161.57 0.25 0% 0 0% 0 0% 0 0% 0%
20230210 24.15 24.15 23.2 23.65 -1.46% 9754.17% 0% 2394034 0.5664 93.35 0.24 0% 0 0% 0 0% 0 0% 0%
20230209 23.57 24.15 23.26 24 2% 9900% 0% 2055687 0.4904 80.97 0.24 0% 0 0% 0 0% 0 0% 0%
20230208 23.58 23.83 23.3 23.53 -0.21% 9704.17% 0% 1429687 0.3377 55.35 0.24 0% 0 0% 0 0% 0 0% 0%
20230207 23.34 23.8 23.2 23.58 1.51% 9725% 0% 1468977 0.3456 51.97 0.24 0% 0 0% 0 0% 0 0% 0%
20230206 23.4 23.69 22.98 23.23 -0.51% 9999.99% 0% 1774534 0.4128 60.17 0.23 0% 0 0% 0 0% 0 0% 0%
20230203 23.77 23.87 22.91 23.35 -1.31% 9999.99% 0% 2503807 0.5835 81.13 0.23 0% 0 0% 0 0% 0 0% 0%
20230202 24.15 24.18 23.61 23.66 -1.54% 9758.33% 0% 1926027 0.4589 61.97 0.24 0% 0 0% 0 0% 0 0% 0%
20230201 23.9 24.2 23.53 24.03 1.39% 9912.5% 0% 1654444 0.3936 48.79 0.24 0% 0 0% 0 0% 0 0% 0%
20230131 23.88 24.1 23.45 23.7 -0.21% 9775% 0% 1831927 0.4368 48.4 0.24 0% 0 0% 0 0% 0 0% 0%
20230130 24.26 24.66 23.5 23.75 -1.25% 9795.83% 0% 2647914 0.6339 59.81 0.24 0% 0 0% 0 0% 0 0% 0%
20230120 24.07 24.32 23.85 24.05 0.04% 9920.83% 0% 1673934 0.4026 37.91 0.24 0% 0 0% 0 0% 0 0% 0%
20230119 24.12 24.95 23.93 24.04 -0.33% 9916.67% 0% 2224682 0.54 48.23 0.24 0% 0 0% 0 0% 0 0% 0%
20230118 23.91 24.44 23.27 24.12 2.99% 9950% 0% 3640703 0.8716 80.86 0.24 0% 0 0% 0 0% 0 0% 0%
20230117 23.38 23.71 22.9 23.42 -0.51% 9999.99% 0% 2610362 0.6091 59.64 0.23 0% 0 0% 0 0% 0 0% 0%
20230116 23.4 23.86 23.12 23.54 0.34% 9999.99% 0% 3077583 0.7194 71.24 0.23 0% 0 0% 0 0% 0 0% 0%
20230113 24.11 24.11 23.11 23.46 -1.26% 9675% 0% 3099192 0.729 75.65 0.24 0% 0 0% 0 0% 0 0% 0%
20230112 22.85 24.17 22.7 23.76 4.72% 9800% 0% 4681053 1.1023 122.73 0.24 0% 0 0% 0 0% 0 0% 0%
20230111 23.95 24.24 22.68 22.69 -6.66% 9765.22% 0% 5830130 1.364 165.5 0.23 0% 0 0% 0 0% 0 0% 0%
20230110 21.69 24.79 21.69 24.31 12.29% 9999.99% 0% 8570753 2.0547 280.29 0.24 0% 0 0% 0 0% 0 0% 0%
20230109 21.12 22.3 21.02 21.65 2.51% 9740.91% 0% 3359920 0.7268 130.15 0.22 0% 0 0% 0 0% 0 0% 0%
20230106 20.57 21.66 20.47 21.12 2.67% 9957.14% 0% 2663158 0.565 112.13 0.21 0% 0 0% 0 0% 0 0% 0%
20230105 20.18 20.81 19.93 20.57 2.49% 9999.99% 0% 2524169 0.5168 110.84 0.2 0% 0 0% 0 0% 0 0% 0%
20230104 20.36 20.49 19.83 20.07 -1.47% 9935% 0% 1297794 0.2608 59.67 0.2 0% 0 0% 0 0% 0 0% 0%
20230103 19.27 20.42 19.03 20.37 6.15% 9999.99% 0% 1939971 0.3863 88.8 0.2 0% 0 0% 0 0% 0 0% 0%
20221230 19.8 19.95 19.19 19.19 -2.49% 9999.99% 0% 1439851 0.2801 58.88 0.19 0% 0 0% 0 0% 0 0% 0%
20221229 19.82 20.19 19.6 19.68 -1.06% 9740% 0% 1086620 0.2157 50.55 0.2 0% 0 0% 0 0% 0 0% 0%
20221228 20.43 20.46 19.66 19.89 -1.63% 9845% 0% 1818332 0.3632 83.45 0.2 0% 0 0% 0 0% 0 0% 0%
20221227 20.1 20.5 19.69 20.22 1.86% 9999.99% 0% 2002171 0.4029 96.88 0.2 0% 0 0% 0 0% 0 0% 0%
20221226 18.62 20.02 18.61 19.85 5.59% 9825% 0% 1741958 0.3408 83.73 0.2 0% 0 0% 0 0% 0 0% 0%
20221223 19.07 19.07 18.55 18.8 -0.74% 9794.74% 0% 1138104 0.2134 52.59 0.19 0% 0 0% 0 0% 0 0% 0%
20221222 19.63 19.72 18.88 18.94 -3.91% 9868.42% 0% 1677267 0.3214 76.43 0.19 0% 0 0% 0 0% 0 0% 0%
20221221 19.85 19.85 19.36 19.71 0.31% 9755% 0% 1544960 0.3027 69.86 0.2 0% 0 0% 0 0% 0 0% 0%
20221220 19.46 20.19 19.3 19.65 0.92% 9725% 0% 1501770 0.2966 64.25 0.2 0% 0 0% 0 0% 0 0% 0%
20221219 20.3 20.3 19.36 19.47 -2.6% 9635% 0% 1722023 0.3387 68.85 0.2 0% 0 0% 0 0% 0 0% 0%
20221216 20.73 21.19 19.94 19.99 -4.81% 9895% 0% 1778308 0.3605 61.97 0.2 0% 0 0% 0 0% 0 0% 0%
20221215 20.48 21.19 20.38 21 2.54% 9900% 0% 1567288 0.3263 53.79 0.21 0% 0 0% 0 0% 0 0% 0%
20221214 20.83 21.12 20.33 20.48 -0.78% 9652.38% 0% 1329344 0.2755 39.35 0.21 0% 0 0% 0 0% 0 0% 0%
20221213 21.6 21.65 20.57 20.64 -4.44% 9728.57% 0% 2218352 0.4629 72.17 0.21 0% 0 0% 0 0% 0 0% 0%
20221212 21.42 21.74 20.8 21.6 1.27% 9999.99% 0% 1507643 0.3217 50.68 0.21 0% 0 0% 0 0% 0 0% 0%
20221209 21.55 21.7 21.23 21.33 -0.65% 9999.99% 0% 1417329 0.3036 47.22 0.21 0% 0 0% 0 0% 0 0% 0%
20221208 21.8 22.07 21.22 21.47 -0.92% 9659.09% 0% 1886570 0.4078 62.38 0.22 0% 0 0% 0 0% 0 0% 0%
20221207 21.95 22.18 21.45 21.67 -1.32% 9750% 0% 2009285 0.4368 67.75 0.22 0% 0 0% 0 0% 0 0% 0%
20221206 21.72 22.14 21.47 21.96 0.87% 9881.82% 0% 2560821 0.5574 87.02 0.22 0% 0 0% 0 0% 0 0% 0%
20221205 23.9 23.9 21.47 21.77 -7.36% 9795.45% 0% 5144353 1.1372 180.8 0.22 0% 0 0% 0 0% 0 0% 0%
20221202 22.75 23.65 22.51 23.5 2.98% 9999.99% 0% 2367021 0.5525 98.34 0.23 0% 0 0% 0 0% 0 0% 0%
20221201 22.9 23.52 22.74 22.82 0.71% 9821.74% 0% 1628730 0.3776 67.91 0.23 0% 0 0% 0 0% 0 0% 0%
20221130 22.71 23.13 22.34 22.66 -0.96% 9752.17% 0% 1454453 0.3295 59.43 0.23 0% 0 0% 0 0% 0 0% 0%
20221129 22.69 23.37 22.64 22.88 0.26% 9847.83% 0% 1557346 0.3586 63.44 0.23 0% 0 0% 0 0% 0 0% 0%
20221128 23.16 23.24 22.44 22.82 -1.51% 9821.74% 0% 1788905 0.4078 68.65 0.23 0% 0 0% 0 0% 0 0% 0%
20221125 24.2 24.2 23.14 23.17 -4.3% 9554.17% 0% 1966490 0.4632 69.65 0.24 0% 0 0% 0 0% 0 0% 0%
20221124 24.58 25.11 24.04 24.21 -0.57% 9584% 0% 1523732 0.375 53.01 0.25 0% 0 0% 0 0% 0 0% 0%
20221123 24.47 24.66 23.45 24.35 0.37% 9999.99% 0% 2202375 0.53 71.09 0.24 0% 0 0% 0 0% 0 0% 0%
20221122 25.27 25.31 24.1 24.26 -3.31% 9604% 0% 1763061 0.435 56 0.25 0% 0 0% 0 0% 0 0% 0%
20221121 24.4 25.14 23.92 25.09 2.12% 9936% 0% 2133380 0.5253 63.54 0.25 0% 0 0% 0 0% 0 0% 0%
20221118 25.21 25.53 24.48 24.57 -3.04% 9728% 0% 1960257 0.4888 57.11 0.25 0% 0 0% 0 0% 0 0% 0%
20221117 25.25 25.5 24.74 25.34 -0.9% 9999.99% 0% 1542176 0.386 40.63 0.25 0% 0 0% 0 0% 0 0% 0%
20221116 26.53 26.6 25.47 25.57 -2.26% 9734.62% 0% 1520686 0.3925 38.87 0.26 0% 0 0% 0 0% 0 0% 0%
20221115 24.88 26.2 24.67 26.16 5.23% 9961.54% 0% 2607456 0.6695 63 0.26 0% 0 0% 0 0% 0 0% 0%
20221114 26.6 26.6 24.5 24.86 -6.05% 9844% 0% 3802766 0.9608 88.21 0.25 0% 0 0% 0 0% 0 0% 0%
20221111 26.68 26.88 26.01 26.46 2.96% 9700% 0% 2638028 0.6993 65.33 0.27 0% 0 0% 0 0% 0 0% 0%
20221110 26.33 27.19 25.63 25.7 -2.65% 9784.62% 0% 2628978 0.6899 65.19 0.26 0% 0 0% 0 0% 0 0% 0%
20221109 26.71 27.5 25.89 26.4 -2.04% 9677.78% 0% 2680455 0.7132 68.02 0.27 0% 0 0% 0 0% 0 0% 0%
20221108 27.01 27.48 26.35 26.95 -0.3% 9881.48% 0% 3190056 0.8551 82.57 0.27 0% 0 0% 0 0% 0 0% 0%
20221107 27.32 27.96 26.62 27.03 -0.73% 9911.11% 0% 3060354 0.8285 81.09 0.27 0% 0 0% 0 0% 0 0% 0%
20221104 26.15 27.45 25.82 27.23 4.97% 9985.19% 0% 5097649 1.3626 135.57 0.27 0% 0 0% 0 0% 0 0% 0%
20221103 24.62 26.09 24.62 25.94 3.84% 9876.92% 0% 3766852 0.9623 101.58 0.26 0% 0 0% 0 0% 0 0% 0%
20221102 24.52 25.07 24 24.98 4.17% 9892% 0% 3494576 0.8607 95.64 0.25 0% 0 0% 0 0% 0 0% 0%
20221101 22.66 24.1 22.37 23.98 6.77% 9999.99% 0% 3180999 0.7464 86.4 0.23 0% 0 0% 0 0% 0 0% 0%
20221031 22.15 22.93 22.1 22.46 4.03% 9665.22% 0% 2986667 0.6735 79.77 0.23 0% 0 0% 0 0% 0 0% 0%
20221028 22.37 23.4 21.45 21.59 -5.1% 9713.64% 0% 2867499 0.639 76.22 0.22 0% 0 0% 0 0% 0 0% 0%
20221027 23.3 24.16 22.74 22.75 -2.36% 9379.17% 0% 2350630 0.5529 65.19 0.24 0% 0 0% 0 0% 0 0% 0%
20221026 22.48 23.66 22.48 23.3 3.19% 9999.99% 0% 2282597 0.5276 62.81 0.23 0% 0 0% 0 0% 0 0% 0%
20221025 22.73 23.52 22.13 22.58 -1.4% 9717.39% 0% 2805004 0.637 78.38 0.23 0% 0 0% 0 0% 0 0% 0%
20221024 22.13 23.56 22.13 22.9 1.33% 9856.52% 0% 2198882 0.5075 65.35 0.23 0% 0 0% 0 0% 0 0% 0%
20221021 22.08 22.77 21.76 22.6 2.31% 9999.99% 0% 2071748 0.4633 59.68 0.22 0% 0 0% 0 0% 0 0% 0%
20221020 21.93 23 21.42 22.09 -0.18% 9940.91% 0% 1995413 0.4409 58.56 0.22 0% 0 0% 0 0% 0 0% 0%
20221019 22.3 22.79 22 22.13 -0.36% 9959.09% 0% 1874949 0.419 54.2 0.22 0% 0 0% 0 0% 0 0% 0%
20221018 22.3 22.8 21.68 22.21 0.68% 9995.45% 0% 2632740 0.584 73.76 0.22 0% 0 0% 0 0% 0 0% 0%
20221017 22.5 22.98 21.52 22.06 -1.91% 9927.27% 0% 2733039 0.6045 76.12 0.22 0% 0 0% 0 0% 0 0% 0%
20220720 22.99 23.35 22.5 22.59 -1.31% 9721.74% 0% 2805967 0.6392 86.81 0.23 0% 0 0% 0 0% 0 0% 0%
20220719 23.55 24.17 22.67 22.89 -3.94% 9852.17% 0% 3364845 0.7808 101.47 0.23 0% 0 0% 0 0% 0 0% 0%
20220718 23.21 24.42 23.2 23.83 0.72% 9829.17% 0% 2950412 0.7039 84.58 0.24 0% 0 0% 0 0% 0 0% 0%
20220715 24.41 24.64 23.62 23.66 -3.07% 9758.33% 0% 1597786 0.3847 39.39 0.24 0% 0 0% 0 0% 0 0% 0%
20220714 23 25.02 23 24.41 3.17% 9999.99% 0% 2676245 0.6548 56.49 0.24 0% 0 0% 0 0% 0 0% 0%
20220713 22.66 23.9 22.35 23.66 3.95% 9999.99% 0% 2228558 0.5179 42.94 0.23 0% 0 0% 0 0% 0 0% 0%
20220712 23.91 23.94 22.71 22.76 -4.85% 9795.65% 0% 3050574 0.7052 52.7 0.23 0% 0 0% 0 0% 0 0% 0%
20220711 24.55 24.67 23.3 23.92 -2.84% 9866.67% 0% 4151568 0.99 70.32 0.24 0% 0 0% 0 0% 0 0% 0%
20220708 25.5 25.7 24.6 24.62 -1.87% 9748% 0% 2126441 0.5317 35.32 0.25 0% 0 0% 0 0% 0 0% 0%
20220707 24.75 25.48 24.61 25.09 1.17% 9936% 0% 2354799 0.5882 35.83 0.25 0% 0 0% 0 0% 0 0% 0%
20220706 24.49 24.97 23.55 24.8 2.27% 9999.99% 0% 3676080 0.8999 53.55 0.24 0% 0 0% 0 0% 0 0% 0%
20220705 25.12 25.71 23.93 24.25 -3.46% 9600% 0% 5422071 1.3461 78.18 0.25 0% 0 0% 0 0% 0 0% 0%
20220704 26.71 26.71 24.2 25.12 -5.95% 9948% 0% 8333260 2.1049 122.7 0.25 0% 0 0% 0 0% 0 0% 0%
20220701 25.8 28.28 25.8 26.71 5.28% 9792.59% 0% 8340670 2.2475 135.13 0.27 0% 0 0% 0 0% 0 0% 0%
20220630 25.45 26.15 25 25.37 1.04% 9657.69% 0% 4488404 1.1469 73.23 0.26 0% 0 0% 0 0% 0 0% 0%
20220629 26.7 27.35 25.05 25.11 -2.33% 9557.69% 0% 6909671 1.8112 109.43 0.26 0% 0 0% 0 0% 0 0% 0%
20220628 25.8 25.99 24.5 25.71 0.43% 9999.99% 0% 5567912 1.4121 84.2 0.25 0% 0 0% 0 0% 0 0% 0%
20220627 26.38 27.3 25.81 25.9 0.62% 9492.59% 0% 7547072 2.0027 119.91 0.27 0% 0 0% 0 0% 0 0% 0%
20220624 24.53 26.62 24.48 25.74 7.47% 9800% 0% 7641657 1.9647 125.4 0.26 0% 0 0% 0 0% 0 0% 0%
20220623 23.5 24.22 22.82 23.95 2.79% 9879.17% 0% 4168526 0.9836 69.33 0.24 0% 0 0% 0 0% 0 0% 0%
20220622 24.1 25 23.3 23.3 -4.35% 9608.33% 0% 5695948 1.3681 100.16 0.24 0% 0 0% 0 0% 0 0% 0%
20220621 24.45 25.28 23.9 24.36 -1.77% 9644% 0% 5491109 1.3484 105.1 0.25 0% 0 0% 0 0% 0 0% 0%
20220620 26 26.5 24.25 24.8 3.38% 9820% 0% 6270637 1.5778 130.9 0.25 0% 0 0% 0 0% 0 0% 0%
20220617 23.88 24.39 23.5 23.99 0.21% 9895.83% 0% 5031451 1.2056 108.11 0.24 0% 0 0% 0 0% 0 0% 0%
20220616 22.35 24.59 22.28 23.94 8.82% 9999.99% 0% 8505254 1.9972 192.56 0.23 0% 0 0% 0 0% 0 0% 0%
20220615 21.28 23.93 20.76 22 3.33% 9900% 0% 9242680 2.0647 241.03 0.22 0% 0 0% 0 0% 0 0% 0%
20220614 21.2 22.19 19.93 21.29 1.33% 9999.99% 0% 6415603 1.3553 198.33 0.21 0% 0 0% 0 0% 0 0% 0%
20220613 19.86 22.2 19.82 21.01 5.31% 9904.76% 0% 4630892 0.9789 173.92 0.21 0% 0 0% 0 0% 0 0% 0%
20220610 18.8 20.15 18.65 19.95 6.12% 9875% 0% 2154211 0.4206 87.72 0.2 0% 0 0% 0 0% 0 0% 0%
20220609 19.8 19.95 18.58 18.8 -5% 9794.74% 0% 2440349 0.462 103.13 0.19 0% 0 0% 0 0% 0 0% 0%
20220608 20.65 21.13 19.48 19.79 -3.37% 9795% 0% 2669319 0.5348 129.74 0.2 0% 0 0% 0 0% 0 0% 0%
20220607 21.85 22.08 20.39 20.48 -6.27% 9652.38% 0% 2531957 0.5292 138.09 0.21 0% 0 0% 0 0% 0 0% 0%
20220606 21.28 22.3 21.06 21.85 2.34% 9831.82% 0% 2678709 0.5798 167.95 0.22 0% 0 0% 0 0% 0 0% 0%
20220602 19.7 21.78 19.52 21.35 7.29% 9999.99% 0% 2278938 0.4729 159.31 0.21 0% 0 0% 0 0% 0 0% 0%
20220601 19.55 20.6 19.2 19.9 1.74% 9850% 0% 1318827 0.2637 98.6 0.2 0% 0 0% 0 0% 0 0% 0%
20220531 18.56 19.79 18.11 19.56 5.39% 9999.99% 0% 1680115 0.321 122.45 0.19 0% 0 0% 0 0% 0 0% 0%
20220530 18.58 18.82 18.31 18.56 -0.16% 9668.42% 0% 656862 0.1219 49.17 0.19 0% 0 0% 0 0% 0 0% 0%
20220527 18.58 19.01 18.36 18.59 0.11% 9684.21% 0% 740782 0.1384 56.22 0.19 0% 0 0% 0 0% 0 0% 0%
20220526 18.7 18.98 18.3 18.57 -1.17% 9673.68% 0% 928185 0.173 70.45 0.19 0% 0 0% 0 0% 0 0% 0%
20220525 18.3 19.01 18 18.79 2.4% 9789.47% 0% 608973 0.1137 45.74 0.19 0% 0 0% 0 0% 0 0% 0%
20220524 18.83 19.29 18.34 18.35 -3.52% 9557.89% 0% 1375842 0.2599 97.19 0.19 0% 0 0% 0 0% 0 0% 0%
20220523 18.71 19.16 18.7 19.02 1.33% 9910.53% 0% 863367 0.164 59.6 0.19 0% 0 0% 0 0% 0 0% 0%
20220520 18.96 19.09 18.51 18.77 0.59% 9778.95% 0% 1354435 0.2544 87.38 0.19 0% 0 0% 0 0% 0 0% 0%
20220519 17.78 18.76 17.78 18.66 3.27% 9999.99% 0% 1317783 0.243 83.32 0.18 0% 0 0% 0 0% 0 0% 0%
20220518 18.05 18.73 17.88 18.07 1.52% 9938.89% 0% 1302090 0.2377 77.52 0.18 0% 0 0% 0 0% 0 0% 0%
20220517 18.2 18.23 17.5 17.8 -0.67% 9788.89% 0% 1147851 0.2055 65.73 0.18 0% 0 0% 0 0% 0 0% 0%
20220516 18.38 18.38 17.72 17.92 0.11% 9855.56% 0% 865251 0.1553 45.99 0.18 0% 0 0% 0 0% 0 0% 0%
20220513 17.95 18.36 17.71 17.9 -0.89% 9844.44% 0% 886441 0.1591 45.01 0.18 0% 0 0% 0 0% 0 0% 0%
20220512 17.3 18.11 17.29 18.06 3.85% 9933.33% 0% 1256735 0.224 62.36 0.18 0% 0 0% 0 0% 0 0% 0%
20220511 17.68 18.2 17.02 17.39 1.46% 9561.11% 0% 1688917 0.2993 83.97 0.18 0% 0 0% 0 0% 0 0% 0%
20220510 16.51 17.61 16.05 17.14 1.9% 9982.35% 0% 1840556 0.3139 91.56 0.17 0% 0 0% 0 0% 0 0% 0%
20220509 16.21 17.18 16.12 16.82 3.76% 9794.12% 0% 2033723 0.341 104.66 0.17 0% 0 0% 0 0% 0 0% 0%
20220506 15.6 16.5 15.35 16.21 1.82% 9999.99% 0% 1516102 0.2449 81.51 0.16 0% 0 0% 0 0% 0 0% 0%
20220505 15.01 16.63 15.01 15.92 3.31% 9850% 0% 2119952 0.3421 117.67 0.16 0% 0 0% 0 0% 0 0% 0%
20220429 15.5 15.99 14.87 15.41 1.58% 9999.99% 0% 1788171 0.2735 99.82 0.15 0% 0 0% 0 0% 0 0% 0%
20220428 14.47 16 14.47 15.17 6.83% 9999.99% 0% 2835964 0.4354 155.55 0.15 0% 0 0% 0 0% 0 0% 0%
20220427 13.3 14.39 12.85 14.2 5.58% 9999.99% 0% 2048580 0.2766 108.08 0.14 0% 0 0% 0 0% 0 0% 0%
20220426 14.29 14.6 13.4 13.45 -5.88% 9507.14% 0% 1502374 0.2094 88.35 0.14 0% 0 0% 0 0% 0 0% 0%
20220425 15.52 15.61 14.26 14.29 -9.1% 9426.67% 0% 1420145 0.2119 91.35 0.15 0% 0 0% 0 0% 0 0% 0%
20220422 16.39 16.39 15.36 15.72 -3.14% 9725% 0% 1384167 0.218 96.14 0.16 0% 0 0% 0 0% 0 0% 0%
20220421 17.27 17.48 16.01 16.23 -5.97% 9447.06% 0% 1263519 0.2101 97.64 0.17 0% 0 0% 0 0% 0 0% 0%
20220420 18.19 18.19 17.06 17.26 -2.32% 9999.99% 0% 872145 0.1518 72.21 0.17 0% 0 0% 0 0% 0 0% 0%
20220419 17.6 18.11 17.54 17.67 -0.23% 9716.67% 0% 1093249 0.1941 91.38 0.18 0% 0 0% 0 0% 0 0% 0%
20220418 17.1 17.97 17.1 17.71 2.67% 9738.89% 0% 1217600 0.215 101.24 0.18 0% 0 0% 0 0% 0 0% 0%
20220415 17.59 17.59 16.8 17.25 -3.14% 9999.99% 0% 2062377 0.3527 171.89 0.17 0% 0 0% 0 0% 0 0% 0%
20220414 18.25 18.25 17.58 17.81 -1.77% 9794.44% 0% 1202815 0.214 118.86 0.18 0% 0 0% 0 0% 0 0% 0%
20220413 18.49 19.09 18.01 18.13 -4.12% 9972.22% 0% 822673 0.1505 87.17 0.18 0% 0 0% 0 0% 0 0% 0%
20220412 18.68 19.05 18.22 18.91 1.23% 9852.63% 0% 933759 0.1738 99.24 0.19 0% 0 0% 0 0% 0 0% 0%
20220411 19.12 19.33 18.5 18.68 -3.56% 9731.58% 0% 730186 0.1373 80.29 0.19 0% 0 0% 0 0% 0 0% 0%
20220408 19.5 19.8 19.23 19.37 -2.07% 9999.99% 0% 488474 0.0948 56.89 0.19 0% 0 0% 0 0% 0 0% 0%
20220407 20 20.15 19.33 19.78 -1.84% 9790% 0% 755452 0.1496 83.44 0.2 0% 0 0% 0 0% 0 0% 0%
20220401 20.68 21.38 20.57 20.71 -1.52% 9761.9% 0% 630375 0.131 68.2 0.21 0% 0 0% 0 0% 0 0% 0%
20220331 20.87 21.69 20.64 21.03 0.72% 9914.29% 0% 851502 0.1787 73.31 0.21 0% 0 0% 0 0% 0 0% 0%
20220330 20.4 21.15 20.4 20.88 2.45% 9842.86% 0% 735611 0.1529 53.75 0.21 0% 0 0% 0 0% 0 0% 0%
20220329 20.95 20.95 20.29 20.38 -1.59% 9604.76% 0% 551023 0.1132 36.48 0.21 0% 0 0% 0 0% 0 0% 0%
20220328 20.84 21.09 20.49 20.71 -0.62% 9761.9% 0% 732109 0.1517 47.31 0.21 0% 0 0% 0 0% 0 0% 0%
20220325 21.79 21.79 20.62 20.84 -2.8% 9823.81% 0% 749569 0.1583 43.55 0.21 0% 0 0% 0 0% 0 0% 0%
20220324 22.18 22.18 21.39 21.44 -2.77% 9645.45% 0% 619098 0.134 35.21 0.22 0% 0 0% 0 0% 0 0% 0%
20220323 22.26 22.39 22.05 22.05 -0.59% 9922.73% 0% 471290 0.1044 26.68 0.22 0% 0 0% 0 0% 0 0% 0%
20220322 22.57 22.78 22.1 22.18 -2.03% 9981.82% 0% 891812 0.1995 49.05 0.22 0% 0 0% 0 0% 0 0% 0%
20220321 22.39 22.9 22.14 22.64 0.71% 9999.99% 0% 1204203 0.2709 61.77 0.22 0% 0 0% 0 0% 0 0% 0%
20220318 24.3 24.3 22.22 22.48 -7.11% 9673.91% 0% 3020454 0.6837 152.6 0.23 0% 0 0% 0 0% 0 0% 0%
20220317 20.75 24.62 20.75 24.2 16.63% 9999.99% 0% 2394391 0.555 133.05 0.23 0% 0 0% 0 0% 0 0% 0%
20220316 21.05 21.19 19.95 20.75 1.12% 9780.95% 0% 1888780 0.391 104.7 0.21 0% 0 0% 0 0% 0 0% 0%
20220315 22.08 22.08 20.51 20.52 -6.94% 9671.43% 0% 772403 0.1643 45.34 0.21 0% 0 0% 0 0% 0 0% 0%
20220311 23.08 23.8 22 22.85 -1.21% 9834.78% 0% 2365846 0.5327 143.95 0.23 0% 0 0% 0 0% 0 0% 0%
20220310 23.38 23.55 22.6 23.13 1.8% 9956.52% 0% 1107709 0.2545 74.84 0.23 0% 0 0% 0 0% 0 0% 0%
20220309 22.63 23.18 22 22.72 -1.26% 9778.26% 0% 958824 0.2158 60.93 0.23 0% 0 0% 0 0% 0 0% 0%
20220308 23.9 24.18 22.68 23.01 -3.72% 9904.35% 0% 1026498 0.2408 68.73 0.23 0% 0 0% 0 0% 0 0% 0%
20220307 25.55 25.58 23.5 23.9 -7.18% 9858.33% 0% 1934341 0.4688 136.46 0.24 0% 0 0% 0 0% 0 0% 0%
20220304 25.5 25.89 25 25.75 0% 9999.99% 0% 1324351 0.3363 105.77 0.25 0% 0 0% 0 0% 0 0% 0%
20220303 27 27.02 25.11 25.75 -4.63% 9803.85% 0% 1335862 0.3443 114.42 0.26 0% 0 0% 0 0% 0 0% 0%
20220302 26.87 27.19 26.5 27 1.12% 9900% 0% 461663 0.1236 43.22 0.27 0% 0 0% 0 0% 0 0% 0%
20220301 27.01 27.23 26.06 26.7 -0.89% 9999.99% 0% 1076278 0.2847 95.56 0.26 0% 0 0% 0 0% 0 0% 0%
20220228 26.68 27.52 26.02 26.94 0.97% 9877.78% 0% 759129 0.2036 65.57 0.27 0% 0 0% 0 0% 0 0% 0%
20220225 27.33 27.91 26.68 26.68 -2.38% 9781.48% 0% 801374 0.2186 67.42 0.27 0% 0 0% 0 0% 0 0% 0%
20220224 26.63 28.3 26.41 27.33 2.36% 9999.99% 0% 1715433 0.4688 148.78 0.27 0% 0 0% 0 0% 0 0% 0%
20220223 25.67 27.17 25.42 26.7 4.34% 9788.89% 0% 734736 0.1954 65.72 0.27 0% 0 0% 0 0% 0 0% 0%
20220222 25.88 25.88 25.01 25.59 -0.81% 9999.99% 0% 757564 0.193 65.07 0.25 0% 0 0% 0 0% 0 0% 0%
20220221 26.18 27.06 25.48 25.8 -1.53% 9823.08% 0% 1020951 0.2651 78.52 0.26 0% 0 0% 0 0% 0 0% 0%
20220218 26.5 26.51 25.62 26.2 -0.08% 9976.92% 0% 671899 0.1751 43.25 0.26 0% 0 0% 0 0% 0 0% 0%
20220217 25.8 26.79 25.64 26.22 1.63% 9984.62% 0% 773256 0.2033 47.01 0.26 0% 0 0% 0 0% 0 0% 0%
20220216 25.86 26.53 25.46 25.8 2.02% 9823.08% 0% 935718 0.2429 49.28 0.26 0% 0 0% 0 0% 0 0% 0%
20220215 24.61 25.98 24.61 25.29 3.06% 9999.99% 0% 1514642 0.3837 72.34 0.25 0% 0 0% 0 0% 0 0% 0%
20220214 24.94 25.47 24.1 24.54 -1.29% 9999.99% 0% 1655673 0.4056 71.19 0.24 0% 0 0% 0 0% 0 0% 0%
20220211 25.88 26.2 24.86 24.86 -5.55% 9844% 0% 717687 0.1824 29.06 0.25 0% 0 0% 0 0% 0 0% 0%
20220210 27.3 27.5 25.87 26.32 -3.59% 9999.99% 0% 1077456 0.2832 39 0.26 0% 0 0% 0 0% 0 0% 0%
20220209 26.7 27.6 26.42 27.3 0.48% 9999.99% 0% 740109 0.1999 25.25 0.27 0% 0 0% 0 0% 0 0% 0%
20211203 27.45 28.45 27.33 27.82 0.36% 9835.71% 0% 2086055 0.5827 61.87 0.28 0% 0 0% 0 0% 0 0% 0%
20211202 29.68 29.89 27.66 27.72 -6.6% 9800% 0% 3242229 0.9204 91.9 0.28 0% 0 0% 0 0% 0 0% 0%
20211201 29.99 30.26 29.4 29.68 -1% 9793.33% 0% 1519462 0.4517 42.56 0.3 0% 0 0% 0 0% 0 0% 0%
20211130 31 31 29.59 29.98 -0.99% 9893.33% 0% 2577045 0.7801 63.28 0.3 0% 0 0% 0 0% 0 0% 0%
20211129 30.01 30.69 29.91 30.28 -0.16% 9993.33% 0% 2006502 0.607 44.15 0.3 0% 0 0% 0 0% 0 0% 0%
20211126 30.17 31.38 30.06 30.33 -1.08% 9683.87% 0% 2497857 0.7647 48.48 0.31 0% 0 0% 0 0% 0 0% 0%
20211125 31.93 32.56 30.2 30.66 -4.28% 9790.32% 0% 3187396 0.9845 55.66 0.31 0% 0 0% 0 0% 0 0% 0%
20211124 31.45 33.88 31.45 32.03 0.06% 9909.38% 0% 3451516 1.118 64.84 0.32 0% 0 0% 0 0% 0 0% 0%
20211123 32.1 33.31 31.77 32.01 -1.17% 9903.13% 0% 2847077 0.919 56.19 0.32 0% 0 0% 0 0% 0 0% 0%
20211122 32.77 34.56 31.23 32.39 -3.05% 9715.15% 0% 5088229 1.663 104.06 0.33 0% 0 0% 0 0% 0 0% 0%
20211119 33.26 34.17 32.49 33.41 1.61% 9999.99% 0% 3511603 1.1701 79.28 0.33 0% 0 0% 0 0% 0 0% 0%
20211118 34 34.5 32.78 32.88 -4.97% 9863.64% 0% 4540712 1.5198 106.73 0.33 0% 0 0% 0 0% 0 0% 0%
20211117 33 36.2 32.32 34.6 7.29% 9999.99% 0% 6372004 2.1593 157.17 0.34 0% 0 0% 0 0% 0 0% 0%
20211116 29.94 34.34 29.46 32.25 4.03% 9978.13% 0% 6838633 2.1874 180.47 0.32 0% 0 0% 0 0% 0 0% 0%
20211115 31.54 32.52 29.03 31 4.17% 9900% 0% 8348036 2.5784 231 0.31 0% 0 0% 0 0% 0 0% 0%
20211112 25.38 29.76 25.1 29.76 20% 9999.99% 0% 9610301 2.6642 303.38 0.28 0% 0 0% 0 0% 0 0% 0%
20211111 24.44 25.5 24.38 24.8 1.72% 9820% 0% 2069740 0.5214 81.64 0.25 0% 0 0% 0 0% 0 0% 0%
20211110 24.26 24.88 24 24.38 0.08% 9999.99% 0% 1192110 0.2897 48.31 0.24 0% 0 0% 0 0% 0 0% 0%
20211109 23.65 25.18 23.65 24.36 3% 9644% 0% 2320095 0.5702 97.78 0.25 0% 0 0% 0 0% 0 0% 0%
20211108 23.72 24.35 23.4 23.65 -0.3% 9754.17% 0% 1985105 0.4745 85.1 0.24 0% 0 0% 0 0% 0 0% 0%
20211105 24.33 25.32 23.65 23.72 -4.78% 9783.33% 0% 2801200 0.6766 128.02 0.24 0% 0 0% 0 0% 0 0% 0%
20211104 23.66 25.36 23.66 24.91 8.02% 9864% 0% 4175012 1.0251 215.08 0.25 0% 0 0% 0 0% 0 0% 0%
20211103 24 24.46 23.02 23.06 -1.96% 9508.33% 0% 2434677 0.5725 146.64 0.24 0% 0 0% 0 0% 0 0% 0%
20211102 21.28 24.32 21.1 23.52 10.63% 9999.99% 0% 5498524 1.2734 360.89 0.23 0% 0 0% 0 0% 0 0% 0%
20211101 20.5 21.57 20.25 21.26 5.04% 9999.99% 0% 1390035 0.2928 120.66 0.21 0% 0 0% 0 0% 0 0% 0%
20211029 20.03 20.57 19.5 20.24 6.81% 9999.99% 0% 1537589 0.3111 139.48 0.2 0% 0 0% 0 0% 0 0% 0%
20211028 20 20.12 18.95 18.95 -4.87% 9873.68% 0% 763565 0.1481 72.95 0.19 0% 0 0% 0 0% 0 0% 0%
20211027 20.46 20.54 19.82 19.92 -3.39% 9860% 0% 564813 0.1136 55.74 0.2 0% 0 0% 0 0% 0 0% 0%
20211026 20.22 20.9 19.41 20.62 2.08% 9999.99% 0% 1582404 0.3189 158.27 0.2 0% 0 0% 0 0% 0 0% 0%
20211025 21.29 21.29 20.2 20.2 -2.51% 9999.99% 0% 978892 0.199 109.61 0.2 0% 0 0% 0 0% 0 0% 0%
20211022 21.78 21.78 20.72 20.72 -3.9% 9766.67% 0% 849852 0.1792 101.85 0.21 0% 0 0% 0 0% 0 0% 0%
20211021 21.85 21.93 21.1 21.56 -1.33% 9999.99% 0% 746808 0.1601 92.02 0.21 0% 0 0% 0 0% 0 0% 0%
20211020 21.9 22.6 21.66 21.85 0.78% 9831.82% 0% 951636 0.2105 125.85 0.22 0% 0 0% 0 0% 0 0% 0%
20211019 21.33 21.91 21.18 21.68 0.28% 9754.55% 0% 860370 0.1856 108.95 0.22 0% 0 0% 0 0% 0 0% 0%
20211018 21.22 21.89 21.22 21.62 0.51% 9727.27% 0% 400703 0.0867 51.91 0.22 0% 0 0% 0 0% 0 0% 0%
20211015 22.19 22.3 21.51 21.51 -2.45% 9677.27% 0% 570197 0.124 66.46 0.22 0% 0 0% 0 0% 0 0% 0%
20211014 22.51 22.51 21.73 22.05 -1.3% 9922.73% 0% 767804 0.1689 87.09 0.22 0% 0 0% 0 0% 0 0% 0%
20211013 22.06 22.5 21.99 22.34 0.04% 9999.99% 0% 402507 0.0896 45.59 0.22 0% 0 0% 0 0% 0 0% 0%
20211012 22.55 22.56 21.99 22.33 -0.36% 9999.99% 0% 461432 0.1026 47.18 0.22 0% 0 0% 0 0% 0 0% 0%
20211011 22.64 22.65 22.31 22.41 -0.36% 9999.99% 0% 464591 0.1045 43.01 0.22 0% 0 0% 0 0% 0 0% 0%
20211008 22.39 22.53 22.09 22.49 1.76% 9999.99% 0% 376989 0.0845 31.02 0.22 0% 0 0% 0 0% 0 0% 0%
20210930 22.2 22.2 21.72 22.1 1.61% 9945.45% 0% 377358 0.083 26.37 0.22 0% 0 0% 0 0% 0 0% 0%
20210929 21.98 22.35 21.65 21.75 -1.54% 9786.36% 0% 733587 0.161 36.28 0.22 0% 0 0% 0 0% 0 0% 0%
20210928 22 22.29 21.47 22.09 2.13% 9940.91% 0% 492256 0.1078 20.91 0.22 0% 0 0% 0 0% 0 0% 0%
20210927 23.12 23.12 21.58 21.63 -6% 9731.82% 0% 1146963 0.2533 40.14 0.22 0% 0 0% 0 0% 0 0% 0%
20210924 23.5 23.52 22.93 23.01 -1.71% 9904.35% 0% 893840 0.2071 28.77 0.23 0% 0 0% 0 0% 0 0% 0%
20210923 23.67 23.87 23.39 23.41 -1.1% 9654.17% 0% 799722 0.189 25.94 0.24 0% 0 0% 0 0% 0 0% 0%
20210922 23.74 23.74 22.92 23.67 0.3% 9999.99% 0% 965154 0.2258 30.63 0.23 0% 0 0% 0 0% 0 0% 0%
20210917 23.5 23.68 22.87 23.6 1.42% 9999.99% 0% 1269770 0.2956 39.31 0.23 0% 0 0% 0 0% 0 0% 0%
20210916 24.09 24.09 23.21 23.27 -3.04% 9595.83% 0% 1685445 0.3962 52.49 0.24 0% 0 0% 0 0% 0 0% 0%
20210915 24.44 24.6 23.88 24 -3.11% 9900% 0% 2180928 0.5264 70.54 0.24 0% 0 0% 0 0% 0 0% 0%
20210914 27.02 27.02 23.8 24.77 -7.95% 9808% 0% 5560207 1.3974 190.44 0.25 0% 0 0% 0 0% 0 0% 0%
20210913 25.54 27.3 25.5 26.91 5.08% 9866.67% 0% 3562353 0.9531 150.73 0.27 0% 0 0% 0 0% 0 0% 0%
20210910 26 26.7 25.25 25.61 2.4% 9750% 0% 4912240 1.2764 219.16 0.26 0% 0 0% 0 0% 0 0% 0%
20210909 24.3 26.28 24.22 25.01 2.67% 9519.23% 0% 4605120 1.1757 239.58 0.26 0% 0 0% 0 0% 0 0% 0%
20210908 24.16 24.54 23.86 24.36 1.58% 9999.99% 0% 1207683 0.2934 70.76 0.24 0% 0 0% 0 0% 0 0% 0%
20210907 24.05 24.16 23.65 23.98 -0.29% 9891.67% 0% 1157237 0.2761 63.54 0.24 0% 0 0% 0 0% 0 0% 0%
20210906 23.35 24.16 23.01 24.05 3.62% 9920.83% 0% 1799675 0.4286 100.38 0.24 0% 0 0% 0 0% 0 0% 0%
20210729 20.38 20.7 19.93 20.49 2.35% 9999.99% 0% 1896634 0.385 94.01 0.2 0% 0 0% 0 0% 0 0% 0%
20210728 20.8 21 19.83 20.02 -3.89% 9910% 0% 1571940 0.3178 75.37 0.2 0% 0 0% 0 0% 0 0% 0%
20210727 21.85 21.99 20.83 20.83 -4.05% 9819.05% 0% 1977813 0.4218 95.28 0.21 0% 0 0% 0 0% 0 0% 0%
20210726 21.67 22.08 21.35 21.71 0.65% 9768.18% 0% 1538731 0.3343 76.44 0.22 0% 0 0% 0 0% 0 0% 0%
20210723 22.35 22.35 21.27 21.57 -2.4% 9704.55% 0% 1907044 0.4127 93.24 0.22 0% 0 0% 0 0% 0 0% 0%
20210722 22.36 22.7 21.98 22.1 -1.78% 9945.45% 0% 1608597 0.3581 78.56 0.22 0% 0 0% 0 0% 0 0% 0%
20210721 22.56 22.8 22.24 22.5 0.54% 9682.61% 0% 1779631 0.4016 82.86 0.23 0% 0 0% 0 0% 0 0% 0%
20210720 21.65 22.38 21.34 22.38 2.43% 9999.99% 0% 2213584 0.4838 95.79 0.22 0% 0 0% 0 0% 0 0% 0%
20210719 22.08 22.12 21.5 21.85 -0.82% 9831.82% 0% 935001 0.2037 40.62 0.22 0% 0 0% 0 0% 0 0% 0%
20210716 22 22.19 21.61 22.03 0.14% 9913.64% 0% 1152641 0.2531 46.68 0.22 0% 0 0% 0 0% 0 0% 0%
20210715 22.88 23.01 21.83 22 -4.18% 9900% 0% 2231494 0.4971 88.88 0.22 0% 0 0% 0 0% 0 0% 0%
20210714 23 23.1 22.39 22.96 -0.26% 9882.61% 0% 2370683 0.5392 90.11 0.23 0% 0 0% 0 0% 0 0% 0%
20210713 23.1 23.4 22.9 23.02 -0.35% 9908.7% 0% 1426564 0.3296 54.46 0.23 0% 0 0% 0 0% 0 0% 0%
20210712 23.45 23.49 22.98 23.1 -0.69% 9943.48% 0% 1772723 0.4104 63.53 0.23 0% 0 0% 0 0% 0 0% 0%
20210709 24.05 24.18 22.7 23.26 -3.61% 9999.99% 0% 2145377 0.4989 65.87 0.23 0% 0 0% 0 0% 0 0% 0%
20210708 23.93 24.29 23.45 24.13 1% 9954.17% 0% 2468762 0.5902 73.84 0.24 0% 0 0% 0 0% 0 0% 0%
20210707 24.01 24.25 23.73 23.89 -0.62% 9854.17% 0% 2120934 0.5091 64.36 0.24 0% 0 0% 0 0% 0 0% 0%
20210706 24.32 24.39 23.35 24.04 -0.37% 9916.67% 0% 1481077 0.3521 45.12 0.24 0% 0 0% 0 0% 0 0% 0%
20210705 22.71 24.28 22.55 24.13 5.23% 9954.17% 0% 2350674 0.5584 72.11 0.24 0% 0 0% 0 0% 0 0% 0%
20210702 23.3 23.64 22.75 22.93 -1.29% 9869.57% 0% 1881366 0.4335 58.37 0.23 0% 0 0% 0 0% 0 0% 0%
20210701 23.7 25.12 23.23 23.23 -1.98% 9579.17% 0% 3627430 0.8773 117.34 0.24 0% 0 0% 0 0% 0 0% 0%
20210630 23.39 23.89 22.85 23.7 2.33% 9775% 0% 2476159 0.5844 84.75 0.24 0% 0 0% 0 0% 0 0% 0%
20210629 24.3 24.3 23.12 23.16 -4.97% 9550% 0% 3165990 0.7455 111.37 0.24 0% 0 0% 0 0% 0 0% 0%
20210628 23.99 25.18 22.5 24.37 8.79% 9999.99% 0% 6117988 1.4859 231.37 0.24 0% 0 0% 0 0% 0 0% 0%
20210625 22.4 23.5 22.23 22.4 1.82% 9639.13% 0% 4164066 0.9489 181.04 0.23 0% 0 0% 0 0% 0 0% 0%
20210624 21.51 22.17 21.33 22 1.99% 9900% 0% 2489372 0.5442 105.01 0.22 0% 0 0% 0 0% 0 0% 0%
20210623 21.1 21.96 20.8 21.57 0.84% 9999.99% 0% 2224484 0.4732 92.79 0.21 0% 0 0% 0 0% 0 0% 0%
20210622 20.96 21.48 20.66 21.39 2.1% 9999.99% 0% 1595806 0.3374 63.98 0.21 0% 0 0% 0 0% 0 0% 0%
20210621 20.88 21.06 20.68 20.95 -0.95% 9876.19% 0% 1061851 0.2217 40.69 0.21 0% 0 0% 0 0% 0 0% 0%
20210618 21.5 21.5 20.11 21.15 -0.8% 9971.43% 0% 2247952 0.4658 76.54 0.21 0% 0 0% 0 0% 0 0% 0%
20210617 21.27 21.49 20.9 21.32 0.24% 9999.99% 0% 1393629 0.2953 43.47 0.21 0% 0 0% 0 0% 0 0% 0%
20210616 21.75 22.16 20.52 21.27 -2.21% 9999.99% 0% 1692558 0.3631 47.19 0.21 0% 0 0% 0 0% 0 0% 0%
20210615 21.57 22.38 21.21 21.75 0.18% 9786.36% 0% 2048326 0.4484 55.03 0.22 0% 0 0% 0 0% 0 0% 0%
20210611 21.98 22.12 21.45 21.71 -0.82% 9768.18% 0% 1628527 0.3539 44.61 0.22 0% 0 0% 0 0% 0 0% 0%
20210610 20.8 22.15 20.5 21.89 5.39% 9850% 0% 4262333 0.9227 117.06 0.22 0% 0 0% 0 0% 0 0% 0%
20210609 20.52 20.91 20.21 20.77 1.22% 9790.48% 0% 2253781 0.4634 63.27 0.21 0% 0 0% 0 0% 0 0% 0%
20210608 21.21 21.21 20.32 20.52 -3.39% 9671.43% 0% 2773185 0.5737 80.04 0.21 0% 0 0% 0 0% 0 0% 0%
20210607 21.6 22.04 21.05 21.24 -1.89% 9999.99% 0% 2524678 0.5377 80.25 0.21 0% 0 0% 0 0% 0 0% 0%
20210604 22.85 23.01 21.6 21.65 -4.67% 9740.91% 0% 3970949 0.8785 138.9 0.22 0% 0 0% 0 0% 0 0% 0%
20210603 21.85 23.16 21.45 22.71 4.17% 9999.99% 0% 5119340 1.1424 206.98 0.22 0% 0 0% 0 0% 0 0% 0%
20210602 21.08 22.48 20.69 21.8 3.51% 9809.09% 0% 4981958 1.0793 238.9 0.22 0% 0 0% 0 0% 0 0% 0%
20210601 20.29 21.47 20.12 21.06 4.41% 9928.57% 0% 3943949 0.8228 235.37 0.21 0% 0 0% 0 0% 0 0% 0%
20210531 19.77 20.25 19.77 20.17 0.65% 9985% 0% 1063057 0.213 75.69 0.2 0% 0 0% 0 0% 0 0% 0%
20210528 20.59 20.69 19.7 20.04 -2.48% 9920% 0% 1307968 0.2624 94 0.2 0% 0 0% 0 0% 0 0% 0%
20210527 20.07 20.75 20.07 20.55 1.33% 9999.99% 0% 1325411 0.2707 95.84 0.2 0% 0 0% 0 0% 0 0% 0%
20210526 20.15 20.91 20.12 20.58 2.29% 9700% 0% 1558898 0.3216 114.42 0.21 0% 0 0% 0 0% 0 0% 0%
20210525 19.98 20.2 19.88 20.12 -0.15% 9960% 0% 820614 0.1647 59.6 0.2 0% 0 0% 0 0% 0 0% 0%
20210524 20.2 20.35 19.93 20.15 0.35% 9975% 0% 663151 0.1337 45.18 0.2 0% 0 0% 0 0% 0 0% 0%
20210521 19.75 20.16 19.75 20.08 0.96% 9940% 0% 439315 0.088 29.77 0.2 0% 0 0% 0 0% 0 0% 0%
20210520 20.22 20.22 19.75 19.89 -1.92% 9845% 0% 884745 0.1763 57.76 0.2 0% 0 0% 0 0% 0 0% 0%
20210519 20.68 20.68 20.16 20.28 -0.93% 9999.99% 0% 684675 0.1391 43.76 0.2 0% 0 0% 0 0% 0 0% 0%
20210518 20.39 20.59 20.15 20.47 -0.1% 9999.99% 0% 649601 0.1321 39.16 0.2 0% 0 0% 0 0% 0 0% 0%
20210517 20.85 20.96 20.2 20.49 -0.97% 9999.99% 0% 1282424 0.2615 71.46 0.2 0% 0 0% 0 0% 0 0% 0%
20210514 20 20.81 19.8 20.69 3.45% 9752.38% 0% 1428051 0.2935 82.76 0.21 0% 0 0% 0 0% 0 0% 0%
20210513 20.45 20.63 19.89 20 -3.43% 9900% 0% 1522489 0.307 90.25 0.2 0% 0 0% 0 0% 0 0% 0%
20210512 20.58 21.17 20.37 20.71 -0.14% 9761.9% 0% 1237017 0.2566 78.98 0.21 0% 0 0% 0 0% 0 0% 0%
20210511 19.59 20.97 19.58 20.74 3.7% 9776.19% 0% 1878154 0.3866 119.6 0.21 0% 0 0% 0 0% 0 0% 0%
20210510 20.26 20.4 19.81 20 -0.99% 9900% 0% 787757 0.1577 50.67 0.2 0% 0 0% 0 0% 0 0% 0%
20210507 20.1 20.24 19.91 20.2 0.35% 9999.99% 0% 838846 0.1688 52.43 0.2 0% 0 0% 0 0% 0 0% 0%
20210506 19.3 20.28 19.3 20.13 2.81% 9965% 0% 1395394 0.2796 86.25 0.2 0% 0 0% 0 0% 0 0% 0%
20210430 19.71 19.79 18.75 19.58 -0.66% 9999.99% 0% 1698262 0.328 107.24 0.19 0% 0 0% 0 0% 0 0% 0%
20210429 19.22 20.18 19 19.71 2.66% 9755% 0% 1592751 0.3143 112.27 0.2 0% 0 0% 0 0% 0 0% 0%
20210428 19.51 19.72 19.18 19.2 -1.54% 9999.99% 0% 833125 0.1614 64.41 0.19 0% 0 0% 0 0% 0 0% 0%
20210427 20.18 20.37 19.31 19.5 -3.47% 9650% 0% 1047466 0.2062 81.19 0.2 0% 0 0% 0 0% 0 0% 0%
20210426 20.5 20.5 20.07 20.2 -0.39% 9999.99% 0% 905301 0.1832 71.37 0.2 0% 0 0% 0 0% 0 0% 0%
20210423 20.28 20.58 19.85 20.28 0% 9999.99% 0% 1316503 0.2671 92.89 0.2 0% 0 0% 0 0% 0 0% 0%
20210422 20.43 20.44 20.11 20.28 0% 9999.99% 0% 1195730 0.2422 85.88 0.2 0% 0 0% 0 0% 0 0% 0%
20210421 20 20.44 19.85 20.28 1.76% 9999.99% 0% 1416352 0.2863 102.24 0.2 0% 0 0% 0 0% 0 0% 0%
20210416 19.08 19.52 18.85 19.44 1.89% 9999.99% 0% 1238617 0.2388 83.85 0.19 0% 0 0% 0 0% 0 0% 0%
20210415 18.94 19.39 18.77 19.08 0.9% 9942.11% 0% 621202 0.1183 42.14 0.19 0% 0 0% 0 0% 0 0% 0%
20210414 18.42 18.94 18.42 18.91 1.61% 9852.63% 0% 547948 0.1028 35.43 0.19 0% 0 0% 0 0% 0 0% 0%
20210413 18.99 18.99 18.5 18.61 -2% 9694.74% 0% 742724 0.1388 45.72 0.19 0% 0 0% 0 0% 0 0% 0%
20210412 19.35 19.73 18.88 18.99 -2.81% 9894.74% 0% 912640 0.1756 57.06 0.19 0% 0 0% 0 0% 0 0% 0%
20210409 19.38 19.85 19.38 19.54 -0.36% 9670% 0% 950659 0.1863 57.11 0.2 0% 0 0% 0 0% 0 0% 0%
20210408 19.38 20.58 19.3 19.61 2.24% 9705% 0% 2475748 0.4943 142.39 0.2 0% 0 0% 0 0% 0 0% 0%
20210407 18.98 19.26 18.91 19.18 1.05% 9994.74% 0% 1060524 0.2024 60.44 0.19 0% 0 0% 0 0% 0 0% 0%
20210406 19.06 19.06 18.86 18.98 -0.47% 9889.47% 0% 867789 0.1645 44.31 0.19 0% 0 0% 0 0% 0 0% 0%
20210402 18.72 19.11 18.65 19.07 2.91% 9936.84% 0% 1218748 0.2306 56.88 0.19 0% 0 0% 0 0% 0 0% 0%
20210401 18.53 18.73 18.4 18.53 -0.11% 9652.63% 0% 842931 0.156 36.46 0.19 0% 0 0% 0 0% 0 0% 0%
20210330 18.65 18.79 18.23 18.27 -2.04% 9999.99% 0% 951409 0.1755 31.74 0.18 0% 0 0% 0 0% 0 0% 0%
20210329 19.12 19.23 18.55 18.65 -2.36% 9715.79% 0% 1268504 0.2389 28.13 0.19 0% 0 0% 0 0% 0 0% 0%
20210326 19 19.27 18.83 19.1 1.22% 9952.63% 0% 808746 0.1543 0.75 0.19 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