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. 锦盛新材300849
    4. 返回上一页 刷新
股票代码（例：sz300849）       564条   (进入锦盛新材股票专站) 锦盛新材股票成本分析
相关股票: 宁德时代  迈瑞医疗  东方财富  金龙鱼  汇川技术  爱尔眼科  阳光电源  温氏股份  智飞生物  亿纬锂能  中际旭创  爱美客  同花顺  晶盛机电  卓胜微  蓝思科技  三环集团  华利集团  华大九天  泰格医药  康龙化成  芒果超媒  新产业  昆仑万维  亿联网络  先导智能  润泽科技  贝泰妮  深信服  沃森生物  江波龙  圣邦股份  华厦眼科  天孚通信  安克创新  北京君正  中科创达  迈为股份  中伟股份  景嘉微  新宙邦  汤臣倍健  康泰生物  
相关股吧: 300750股吧 300760股吧 300059股吧 300999股吧 300124股吧 300015股吧 300274股吧 300498股吧 300122股吧 300014股吧 300308股吧 300896股吧 300033股吧 300316股吧 300782股吧 300433股吧 300408股吧 300979股吧 301269股吧 300347股吧 300759股吧 300413股吧 300832股吧 300418股吧 300628股吧 300450股吧 300442股吧 300957股吧 300454股吧 300142股吧 301308股吧 300661股吧 301267股吧 300394股吧 300866股吧 300223股吧 300496股吧 300751股吧 300919股吧 300474股吧 300037股吧 300146股吧 300601股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 11.75 11.83 11.64 11.65 -0.26% -0.6% 0% 13477 0.158 95.23 11.72 0% 0 0% 0 0% 0 0% 0%
20230927 11.66 11.74 11.46 11.68 1.04% 0.26% 0% 9666 0.1126 70.13 11.65 0% 0 0% 0 0% 0 0% 0%
20230926 11.75 11.8 11.56 11.56 -1.78% -0.43% 0% 6778 0.0787 48.99 11.61 0% 0 0% 0 0% 0 0% 0%
20230925 11.84 11.9 11.71 11.77 -0.42% -0.08% 0% 8184 0.0964 58.36 11.78 0% 0 0% 0 0% 0 0% 0%
20230922 11.69 11.85 11.68 11.82 1.11% 0.34% 0% 9408 0.1108 65.14 11.78 0% 0 0% 0 0% 0 0% 0%
20230921 11.77 11.85 11.67 11.69 -0.6% -0.34% 0% 10259 0.1203 70.05 11.73 0% 0 0% 0 0% 0 0% 0%
20230920 11.83 11.92 11.72 11.76 -0.59% -0.59% 0% 10688 0.1264 73.2 11.83 0% 0 0% 0 0% 0 0% 0%
20230919 11.92 11.95 11.8 11.83 -0.67% -0.17% 0% 11459 0.1358 76.18 11.85 0% 0 0% 0 0% 0 0% 0%
20230918 11.63 11.93 11.56 11.91 2.41% 0.68% 0% 16763 0.1983 107.46 11.83 0% 0 0% 0 0% 0 0% 0%
20230915 11.5 11.68 11.48 11.63 1.13% 0.26% 0% 13579 0.1575 82.63 11.6 0% 0 0% 0 0% 0 0% 0%
20230914 11.59 11.67 11.41 11.5 -1.29% -0.17% 0% 9785 0.1127 54.26 11.52 0% 0 0% 0 0% 0 0% 0%
20230913 11.71 11.74 11.6 11.65 -0.26% 0% 0% 8091 0.0943 42.58 11.65 0% 0 0% 0 0% 0 0% 0%
20230912 11.71 11.73 11.59 11.68 -0.17% 0.17% 0% 7468 0.0871 36.08 11.66 0% 0 0% 0 0% 0 0% 0%
20230911 11.72 11.83 11.67 11.7 -0.17% -0.34% 0% 8810 0.1034 38.33 11.74 0% 0 0% 0 0% 0 0% 0%
20230908 11.77 11.8 11.64 11.72 0% 0.17% 0% 9696 0.1134 39.9 11.7 0% 0 0% 0 0% 0 0% 0%
20230907 11.85 11.97 11.72 11.72 -1.1% -0.85% 0% 11082 0.131 44.7 11.82 0% 0 0% 0 0% 0 0% 0%
20230906 11.74 11.92 11.69 11.85 0.94% 0% 0% 13271 0.1572 53.38 11.85 0% 0 0% 0 0% 0 0% 0%
20230905 11.8 11.81 11.63 11.74 0.09% -0.17% 0% 15652 0.184 62.19 11.76 0% 0 0% 0 0% 0 0% 0%
20230904 11.76 11.84 11.64 11.73 0.34% 0.09% 0% 18324 0.2148 70.63 11.72 0% 0 0% 0 0% 0 0% 0%
20230901 11.54 11.73 11.5 11.69 1.56% 0.52% 0% 28580 0.3325 109.91 11.63 0% 0 0% 0 0% 0 0% 0%
20230831 11.55 11.61 11.41 11.51 -0.17% 0.09% 0% 20886 0.2402 82.37 11.5 0% 0 0% 0 0% 0 0% 0%
20230830 11.52 11.6 11.39 11.53 0.44% 0.09% 0% 23607 0.2719 94.22 11.52 0% 0 0% 0 0% 0 0% 0%
20230829 11.26 11.49 11.09 11.48 3.42% 0.79% 0% 29832 0.3397 127.37 11.39 0% 0 0% 0 0% 0 0% 0%
20230828 11.44 11.98 11.04 11.1 -0.63% -2.03% 0% 24076 0.2728 105.41 11.33 0% 0 0% 0 0% 0 0% 0%
20230825 11.2 11.55 11.12 11.17 -0.45% -0.8% 0% 18714 0.2107 84.58 11.26 0% 0 0% 0 0% 0 0% 0%
20230824 11.26 11.31 11.05 11.22 0.45% 0.36% 0% 12024 0.1344 53.78 11.18 0% 0 0% 0 0% 0 0% 0%
20230823 11.45 11.45 11.12 11.17 -1.76% -0.53% 0% 15082 0.1693 66.95 11.23 0% 0 0% 0 0% 0 0% 0%
20230822 11.65 11.72 11.21 11.37 -1.98% -0.26% 0% 21421 0.2441 99.38 11.4 0% 0 0% 0 0% 0 0% 0%
20230821 11.64 11.79 11.56 11.6 -0.94% -0.85% 0% 19700 0.2304 100.86 11.7 0% 0 0% 0 0% 0 0% 0%
20230818 11.68 11.84 11.55 11.71 0.52% 0% 0% 19139 0.2241 102.75 11.71 0% 0 0% 0 0% 0 0% 0%
20230817 11.5 11.65 11.38 11.65 1.13% 0.95% 0% 18201 0.2101 97.01 11.54 0% 0 0% 0 0% 0 0% 0%
20230816 11.63 11.63 11.45 11.52 -0.6% -0.26% 0% 15521 0.1793 87.01 11.55 0% 0 0% 0 0% 0 0% 0%
20230815 11.52 11.62 11.44 11.59 0.43% 0.43% 0% 18048 0.2082 105.68 11.54 0% 0 0% 0 0% 0 0% 0%
20230814 11.42 11.55 11.28 11.54 0.87% 0.87% 0% 19588 0.2241 114.26 11.44 0% 0 0% 0 0% 0 0% 0%
20230811 11.73 11.73 11.33 11.44 -1.72% -0.61% 0% 18342 0.2111 115.86 11.51 0% 0 0% 0 0% 0 0% 0%
20230810 11.59 11.65 11.4 11.64 1.22% 0.95% 0% 16625 0.1917 116.52 11.53 0% 0 0% 0 0% 0 0% 0%
20230809 11.55 11.65 11.39 11.5 -0.26% 0.09% 0% 9207 0.1058 71.45 11.49 0% 0 0% 0 0% 0 0% 0%
20230808 11.57 11.65 11.44 11.53 -0.35% 0% 0% 9549 0.1101 70.27 11.53 0% 0 0% 0 0% 0 0% 0%
20230807 11.75 11.75 11.39 11.57 -0.69% 0.78% 0% 11814 0.1356 86.95 11.48 0% 0 0% 0 0% 0 0% 0%
20230804 11.94 12.05 11.52 11.65 -2.51% -0.34% 0% 17431 0.2038 133.85 11.69 0% 0 0% 0 0% 0 0% 0%
20230803 11.92 12.02 11.82 11.95 -0.08% 0.42% 0% 9938 0.1183 86.53 11.9 0% 0 0% 0 0% 0 0% 0%
20230802 11.82 11.97 11.81 11.96 1.01% 0.5% 0% 7563 0.09 66.51 11.9 0% 0 0% 0 0% 0 0% 0%
20230801 12.08 12.15 11.75 11.84 -1.74% -0.42% 0% 13646 0.1623 116.45 11.89 0% 0 0% 0 0% 0 0% 0%
20230731 11.96 12.06 11.89 12.05 1.26% 0.58% 0% 7256 0.0869 66.65 11.98 0% 0 0% 0 0% 0 0% 0%
20230728 11.79 11.92 11.72 11.9 0.93% 0.25% 0% 5761 0.0684 52.14 11.87 0% 0 0% 0 0% 0 0% 0%
20230727 11.81 11.88 11.73 11.79 -0.42% -0.08% 0% 5423 0.064 47.13 11.8 0% 0 0% 0 0% 0 0% 0%
20230726 11.7 11.88 11.69 11.84 0.77% 0.25% 0% 7606 0.0898 65.64 11.81 0% 0 0% 0 0% 0 0% 0%
20230725 11.6 11.77 11.53 11.75 2.09% 0.69% 0% 6339 0.074 53.37 11.67 0% 0 0% 0 0% 0 0% 0%
20230724 11.4 11.78 11.38 11.51 0.26% 0.17% 0% 7939 0.0912 65.5 11.49 0% 0 0% 0 0% 0 0% 0%
20230721 11.47 11.53 11.37 11.48 0.53% 0.17% 0% 4799 0.055 40.19 11.46 0% 0 0% 0 0% 0 0% 0%
20230720 11.64 11.7 11.38 11.42 -1.13% -0.44% 0% 6392 0.0733 52.24 11.47 0% 0 0% 0 0% 0 0% 0%
20230719 11.45 11.58 11.35 11.55 1.14% 0.52% 0% 6597 0.0758 53.81 11.49 0% 0 0% 0 0% 0 0% 0%
20230718 11.3 11.48 11.29 11.42 1.06% 0% 0% 6770 0.0773 53.93 11.42 0% 0 0% 0 0% 0 0% 0%
20230717 11.33 11.33 11.11 11.3 0.36% 0.8% 0% 5754 0.0645 43.25 11.21 0% 0 0% 0 0% 0 0% 0%
20230714 11.2 11.3 11.2 11.26 0.09% 0% 0% 3642 0.041 26.38 11.26 0% 0 0% 0 0% 0 0% 0%
20230713 11.33 11.43 11.22 11.25 -0.35% -0.44% 0% 6882 0.0778 49.2 11.3 0% 0 0% 0 0% 0 0% 0%
20230712 11.3 11.39 11.21 11.29 0.18% -0.18% 0% 7257 0.0821 80.56 11.31 0% 0 0% 0 0% 0 0% 0%
20230711 11.16 11.32 11.16 11.27 0.71% 0.27% 0% 6894 0.0775 47.67 11.24 0% 0 0% 0 0% 0 0% 0%
20230710 11.36 11.36 11.16 11.19 -0.27% -0.53% 0% 4355 0.049 48.81 11.25 0% 0 0% 0 0% 0 0% 0%
20230707 11.25 11.31 11.2 11.22 -0.27% -0.27% 0% 4950 0.0557 53.57 11.25 0% 0 0% 0 0% 0 0% 0%
20230706 11.2 11.33 11.15 11.25 0.27% 0% 0% 7003 0.0788 45.1 11.25 0% 0 0% 0 0% 0 0% 0%
20230705 11.26 11.32 11.16 11.22 0.27% -0.27% 0% 8047 0.0905 84.64 11.25 0% 0 0% 0 0% 0 0% 0%
20230704 11.08 11.25 10.89 11.19 2.29% 0.45% 0% 7318 0.0815 41.68 11.14 0% 0 0% 0 0% 0 0% 0%
20230703 11.03 11.15 10.87 10.94 0.74% -0.18% 0% 7983 0.0875 44.45 10.96 0% 0 0% 0 0% 0 0% 0%
20230630 10.52 10.88 10.52 10.86 3.23% 0.93% 0% 8597 0.0925 47.4 10.76 0% 0 0% 0 0% 0 0% 0%
20230629 10.33 10.58 10.28 10.52 1.64% 0.38% 0% 7140 0.0748 38.58 10.48 0% 0 0% 0 0% 0 0% 0%
20230628 10.36 10.45 10.16 10.35 -0.1% 0.78% 0% 5754 0.0591 31.22 10.27 0% 0 0% 0 0% 0 0% 0%
20230627 10.12 10.36 10.12 10.36 2.47% 0.68% 0% 7141 0.0735 38 10.29 0% 0 0% 0 0% 0 0% 0%
20230626 10.25 10.25 10.09 10.11 -0.98% -0.3% 0% 7068 0.0717 36.1 10.14 0% 0 0% 0 0% 0 0% 0%
20230621 10.28 10.38 10.16 10.21 -1.26% -0.49% 0% 5818 0.0597 30.26 10.26 0% 0 0% 0 0% 0 0% 0%
20230620 10.68 10.68 10.3 10.34 -1.9% -0.19% 0% 9373 0.0971 49.26 10.36 0% 0 0% 0 0% 0 0% 0%
20230619 10.86 10.96 10.53 10.54 -3.04% -1.31% 0% 11821 0.1262 65.64 10.68 0% 0 0% 0 0% 0 0% 0%
20230616 11.12 11.13 10.86 10.87 -1.98% -1% 0% 6575 0.0722 39.86 10.98 0% 0 0% 0 0% 0 0% 0%
20230615 11.1 11.2 11.04 11.09 -0.72% -0.09% 0% 4145 0.046 25.32 11.1 0% 0 0% 0 0% 0 0% 0%
20230614 11.2 11.28 11.12 11.17 -0.27% -0.18% 0% 4309 0.0482 25.45 11.19 0% 0 0% 0 0% 0 0% 0%
20230613 11.08 11.24 11.07 11.2 0.45% 0.36% 0% 4141 0.0462 23.44 11.16 0% 0 0% 0 0% 0 0% 0%
20230612 11.2 11.2 10.87 11.15 0.54% 1.36% 0% 7797 0.0858 42.2 11 0% 0 0% 0 0% 0 0% 0%
20230609 11.14 11.26 11.07 11.09 -0.63% -0.45% 0% 5818 0.0648 31.14 11.14 0% 0 0% 0 0% 0 0% 0%
20230608 11.23 11.32 11.06 11.16 -0.09% -0.53% 0% 5152 0.0578 27.79 11.22 0% 0 0% 0 0% 0 0% 0%
20230607 11.2 11.31 11.11 11.17 -0.27% -0.27% 0% 5105 0.0572 26.7 11.2 0% 0 0% 0 0% 0 0% 0%
20230606 11.58 11.6 11.2 11.2 -2.69% -0.97% 0% 7698 0.0871 40.67 11.31 0% 0 0% 0 0% 0 0% 0%
20230605 11.49 11.65 11.41 11.51 0.17% 0.09% 0% 4445 0.0511 24.13 11.5 0% 0 0% 0 0% 0 0% 0%
20230602 11.37 11.56 11.35 11.49 1.06% 0% 0% 6274 0.0721 33.56 11.49 0% 0 0% 0 0% 0 0% 0%
20230601 11.19 11.45 11.14 11.37 1.97% 0.35% 0% 9065 0.1027 82.95 11.33 0% 0 0% 0 0% 0 0% 0%
20230531 11.41 11.42 11.11 11.15 -1.5% -0.36% 0% 7032 0.0787 65.28 11.19 0% 0 0% 0 0% 0 0% 0%
20230530 11.47 11.47 11.23 11.32 -0.53% 0.27% 0% 7779 0.0878 41.51 11.29 0% 0 0% 0 0% 0 0% 0%
20230529 11.61 11.69 11.34 11.38 -1.9% -0.78% 0% 8351 0.0958 44.29 11.47 0% 0 0% 0 0% 0 0% 0%
20230526 11.49 11.62 11.33 11.6 1.49% 0.96% 0% 8371 0.0962 44.43 11.49 0% 0 0% 0 0% 0 0% 0%
20230525 11.42 11.48 11.31 11.43 0.35% 0.26% 0% 7386 0.0842 40.31 11.4 0% 0 0% 0 0% 0 0% 0%
20230524 11.45 11.45 11.3 11.39 -0.09% -0.09% 0% 4606 0.0525 25.16 11.4 0% 0 0% 0 0% 0 0% 0%
20230523 11.51 11.51 11.37 11.4 -0.09% -0.44% 0% 4280 0.049 23.72 11.45 0% 0 0% 0 0% 0 0% 0%
20230522 11.33 11.44 11.25 11.41 0.71% 0.26% 0% 4271 0.0486 24.26 11.38 0% 0 0% 0 0% 0 0% 0%
20230519 11.34 11.39 11.22 11.33 -0.35% 0.18% 0% 3969 0.0449 22.86 11.31 0% 0 0% 0 0% 0 0% 0%
20230518 11.36 11.6 11.27 11.37 0.44% -0.09% 0% 5809 0.0661 34.02 11.38 0% 0 0% 0 0% 0 0% 0%
20230517 11.1 11.33 11.1 11.32 1.07% 0.35% 0% 4017 0.0453 24.88 11.28 0% 0 0% 0 0% 0 0% 0%
20230516 11.27 11.27 11.14 11.2 -0.18% 0.18% 0% 3453 0.0386 22.16 11.18 0% 0 0% 0 0% 0 0% 0%
20230515 11.19 11.25 11 11.22 0.81% 0.72% 0% 7892 0.0879 52.7 11.14 0% 0 0% 0 0% 0 0% 0%
20230510 10.8 11.1 10.8 11.09 1.09% 0.45% 0% 3859 0.0426 23.46 11.04 0% 0 0% 0 0% 0 0% 0%
20230509 11.17 11.2 10.97 10.97 -1.7% -0.54% 0% 4961 0.0547 34.08 11.03 0% 0 0% 0 0% 0 0% 0%
20230508 11.04 11.19 10.99 11.16 1.36% 0.63% 0% 4652 0.0516 32.8 11.09 0% 0 0% 0 0% 0 0% 0%
20230505 11.17 11.21 10.91 11.01 -0.9% 0% 0% 6123 0.0674 41.84 11.01 0% 0 0% 0 0% 0 0% 0%
20230504 10.9 11.11 10.8 11.11 1.46% 0.63% 0% 10000 0.1104 68.47 11.04 0% 0 0% 0 0% 0 0% 0%
20230428 10.74 10.96 10.69 10.95 1.67% 1.39% 0% 11303 0.1221 77.48 10.8 0% 0 0% 0 0% 0 0% 0%
20230427 10.82 10.99 10.71 10.77 -1.46% -0.55% 0% 5762 0.0624 41.63 10.83 0% 0 0% 0 0% 0 0% 0%
20230426 10 11.02 9.98 10.93 2.63% 0.64% 0% 8571 0.0931 63.04 10.86 0% 0 0% 0 0% 0 0% 0%
20230425 10.53 10.78 10.5 10.65 0.19% 0.38% 0% 7613 0.0808 56.43 10.61 0% 0 0% 0 0% 0 0% 0%
20230424 11.04 11.04 10.4 10.63 0.47% 0.38% 0% 8738 0.0925 64.81 10.59 0% 0 0% 0 0% 0 0% 0%
20230421 10.64 10.9 10.57 10.58 -0.19% -1.12% 0% 10398 0.1113 75.94 10.7 0% 0 0% 0 0% 0 0% 0%
20230420 10.78 10.78 10.55 10.6 -1.3% -0.19% 0% 8717 0.0926 62.92 10.62 0% 0 0% 0 0% 0 0% 0%
20230419 10.92 11.01 10.73 10.74 -2.63% -0.74% 0% 10301 0.1115 75.72 10.82 0% 0 0% 0 0% 0 0% 0%
20230418 11.2 11.2 10.99 11.03 -0.72% -0.45% 0% 5478 0.0607 39.27 11.08 0% 0 0% 0 0% 0 0% 0%
20230417 11.4 11.4 11.03 11.11 -1.42% -0.18% 0% 7267 0.0809 46.92 11.13 0% 0 0% 0 0% 0 0% 0%
20230414 11.28 11.37 11.18 11.27 0% 0.09% 0% 3881 0.0437 23.89 11.26 0% 0 0% 0 0% 0 0% 0%
20230413 11.42 11.48 11.24 11.27 -1.31% -0.44% 0% 4454 0.0504 27.15 11.32 0% 0 0% 0 0% 0 0% 0%
20230412 11.31 11.45 11.2 11.42 0.71% 0.44% 0% 4599 0.0523 26.44 11.37 0% 0 0% 0 0% 0 0% 0%
20230411 11.65 11.65 11.26 11.34 -1.56% -0.18% 0% 7704 0.0875 43.2 11.36 0% 0 0% 0 0% 0 0% 0%
20230410 11.82 11.82 11.46 11.52 -1.87% -0.43% 0% 8560 0.099 48.52 11.57 0% 0 0% 0 0% 0 0% 0%
20230407 11.61 11.81 11.55 11.74 0.86% 0.43% 0% 8407 0.0983 48.8 11.69 0% 0 0% 0 0% 0 0% 0%
20230406 11.71 11.8 11.61 11.64 -0.94% -0.17% 0% 5282 0.0616 30.28 11.66 0% 0 0% 0 0% 0 0% 0%
20230404 11.99 12.08 11.7 11.75 -1.92% -0.51% 0% 10222 0.1207 59.12 11.81 0% 0 0% 0 0% 0 0% 0%
20230403 11.64 12.09 11.62 11.98 2.31% 0.34% 0% 13510 0.1613 81.4 11.94 0% 0 0% 0 0% 0 0% 0%
20230331 11.58 11.74 11.55 11.71 1.47% 0.34% 0% 6266 0.0731 39.04 11.67 0% 0 0% 0 0% 0 0% 0%
20230330 11.58 11.66 11.5 11.54 -0.35% 0% 0% 5895 0.068 38.08 11.54 0% 0 0% 0 0% 0 0% 0%
20230329 12 12.04 11.58 11.58 -2.93% -1.03% 0% 13738 0.1608 88.92 11.7 0% 0 0% 0 0% 0 0% 0%
20230328 11.94 12 11.91 11.93 -0.42% 0% 0% 5532 0.066 37.08 11.93 0% 0 0% 0 0% 0 0% 0%
20230327 12.21 12.21 11.92 11.98 -1.56% -0.33% 0% 8712 0.1047 57.09 12.02 0% 0 0% 0 0% 0 0% 0%
20230324 12.19 12.27 12.14 12.17 -0.33% -0.25% 0% 7172 0.0875 46.77 12.2 0% 0 0% 0 0% 0 0% 0%
20230323 12.21 12.27 12.19 12.21 -0.41% -0.08% 0% 7284 0.089 56.38 12.22 0% 0 0% 0 0% 0 0% 0%
20230322 12.33 12.39 12.21 12.26 -0.24% -0.33% 0% 6905 0.0849 44.12 12.3 0% 0 0% 0 0% 0 0% 0%
20230321 12.1 12.34 12.06 12.29 1.57% 0.66% 0% 9651 0.1178 59.45 12.21 0% 0 0% 0 0% 0 0% 0%
20230320 12.01 12.16 12.01 12.1 0.25% 0.17% 0% 7279 0.0879 42.46 12.08 0% 0 0% 0 0% 0 0% 0%
20230317 12.19 12.2 12.07 12.07 -0.25% -0.41% 0% 6664 0.0808 36.33 12.12 0% 0 0% 0 0% 0 0% 0%
20230316 12.23 12.23 12.06 12.1 -1.22% -0.41% 0% 7162 0.087 36.8 12.15 0% 0 0% 0 0% 0 0% 0%
20230315 12.31 12.31 12.21 12.25 0.41% 0.08% 0% 11804 0.1445 56.93 12.24 0% 0 0% 0 0% 0 0% 0%
20230314 12.5 12.5 12.12 12.2 -2.4% -0.49% 0% 11785 0.1445 53.17 12.26 0% 0 0% 0 0% 0 0% 0%
20230313 12.69 12.72 12.46 12.5 -1.57% -0.32% 0% 9774 0.1226 42.97 12.54 0% 0 0% 0 0% 0 0% 0%
20230310 12.88 12.93 12.7 12.7 -1.63% -0.55% 0% 7645 0.0976 32.22 12.77 0% 0 0% 0 0% 0 0% 0%
20230309 13.1 13.1 12.83 12.91 -0.84% 0.08% 0% 11630 0.15 48 12.9 0% 0 0% 0 0% 0 0% 0%
20230308 13.03 13.12 12.98 13.02 -0.15% -0.15% 0% 11341 0.1479 46.18 13.04 0% 0 0% 0 0% 0 0% 0%
20230307 13.3 13.3 13.04 13.04 -1.95% -0.84% 0% 10815 0.1422 44.11 13.15 0% 0 0% 0 0% 0 0% 0%
20230306 13.36 13.36 13.24 13.3 -0.45% 0.08% 0% 11981 0.1592 48.08 13.29 0% 0 0% 0 0% 0 0% 0%
20230303 13.4 13.4 13.31 13.36 -0.3% 0.07% 0% 12887 0.172 50.29 13.35 0% 0 0% 0 0% 0 0% 0%
20230302 13.38 13.44 13.34 13.4 0% 0.22% 0% 13691 0.1831 51.66 13.37 0% 0 0% 0 0% 0 0% 0%
20230301 13.3 13.45 13.25 13.4 0.75% 0.6% 0% 21045 0.2804 73.53 13.32 0% 0 0% 0 0% 0 0% 0%
20230228 13.24 13.3 13.16 13.3 0.38% 0.3% 0% 15209 0.2017 53.54 13.26 0% 0 0% 0 0% 0 0% 0%
20230227 13.26 13.28 13.16 13.25 -0.38% 0.3% 0% 12184 0.161 41.11 13.21 0% 0 0% 0 0% 0 0% 0%
20230224 13.3 13.34 13.19 13.3 -0.23% 0.23% 0% 11595 0.1539 39.66 13.27 0% 0 0% 0 0% 0 0% 0%
20230223 13.34 13.38 13.2 13.33 -0.15% 0.38% 0% 12252 0.1627 40.32 13.28 0% 0 0% 0 0% 0 0% 0%
20230222 13.3 13.42 13.24 13.35 0% 0.23% 0% 12180 0.1622 37.96 13.32 0% 0 0% 0 0% 0 0% 0%
20230221 13.4 13.4 13.18 13.35 0.45% 0.6% 0% 16598 0.2202 47.55 13.27 0% 0 0% 0 0% 0 0% 0%
20230220 13.15 13.31 13.09 13.29 1.06% 0.76% 0% 23715 0.3128 66.47 13.19 0% 0 0% 0 0% 0 0% 0%
20230217 12.95 13.2 12.92 13.15 1.39% 0.69% 0% 16863 0.2202 46.27 13.06 0% 0 0% 0 0% 0 0% 0%
20230216 13.24 13.35 12.86 12.97 -1.74% -1.44% 0% 27768 0.3653 74.1 13.16 0% 0 0% 0 0% 0 0% 0%
20230215 13.18 13.26 13.1 13.2 0.08% 0.23% 0% 13881 0.1828 39.61 13.17 0% 0 0% 0 0% 0 0% 0%
20230214 13.16 13.3 12.99 13.19 -0.38% 0.61% 0% 26166 0.3431 72.67 13.11 0% 0 0% 0 0% 0 0% 0%
20230213 13.26 13.28 13.12 13.24 0.38% 0.3% 0% 18144 0.2395 51.2 13.2 0% 0 0% 0 0% 0 0% 0%
20230210 13.06 13.24 13.06 13.19 0.53% 0.38% 0% 22192 0.2917 62.4 13.14 0% 0 0% 0 0% 0 0% 0%
20230209 12.98 13.17 12.92 13.12 1% 0.69% 0% 22456 0.2925 63.18 13.03 0% 0 0% 0 0% 0 0% 0%
20230208 12.95 13.07 12.85 12.99 0.62% 0.23% 0% 19624 0.2544 57.84 12.96 0% 0 0% 0 0% 0 0% 0%
20230207 12.81 12.92 12.76 12.91 0.39% 0.47% 0% 16674 0.2143 52.91 12.85 0% 0 0% 0 0% 0 0% 0%
20230206 12.87 12.91 12.74 12.86 -0.39% 0.23% 0% 15350 0.197 52.53 12.83 0% 0 0% 0 0% 0 0% 0%
20230203 12.93 12.98 12.79 12.91 -0.08% 0.39% 0% 19083 0.2455 67.66 12.86 0% 0 0% 0 0% 0 0% 0%
20230202 12.9 12.98 12.76 12.92 0.47% 0.47% 0% 15821 0.2034 62.03 12.86 0% 0 0% 0 0% 0 0% 0%
20230201 12.73 12.93 12.65 12.86 1.02% 0.7% 0% 24760 0.3163 101.44 12.77 0% 0 0% 0 0% 0 0% 0%
20230131 12.58 12.74 12.54 12.73 0.79% 0.63% 0% 25143 0.3181 113.48 12.65 0% 0 0% 0 0% 0 0% 0%
20230130 12.47 12.65 12.44 12.63 0.56% 0.72% 0% 21595 0.2708 107.49 12.54 0% 0 0% 0 0% 0 0% 0%
20230120 12.52 12.7 12.42 12.56 0.8% 0.4% 0% 25012 0.3128 137.46 12.51 0% 0 0% 0 0% 0 0% 0%
20230119 12.4 12.5 12.34 12.46 0.32% 0.24% 0% 19690 0.2448 132.05 12.43 0% 0 0% 0 0% 0 0% 0%
20230118 12.38 12.55 12.29 12.42 0.49% 0.16% 0% 16423 0.2037 105.59 12.4 0% 0 0% 0 0% 0 0% 0%
20230117 12.31 12.43 12.28 12.36 -0.24% 0.24% 0% 5054 0.0623 33.54 12.33 0% 0 0% 0 0% 0 0% 0%
20230116 12.3 12.44 12.25 12.39 0.73% 0.24% 0% 20630 0.255 119.94 12.36 0% 0 0% 0 0% 0 0% 0%
20230113 12.28 12.3 12.2 12.3 0.41% 0.24% 0% 10066 0.1235 66.08 12.27 0% 0 0% 0 0% 0 0% 0%
20230112 12.23 12.27 12.16 12.25 0.25% 0.25% 0% 6187 0.0756 42.44 12.22 0% 0 0% 0 0% 0 0% 0%
20230111 12.16 12.28 12.13 12.22 0% 0.08% 0% 5866 0.0716 40.18 12.21 0% 0 0% 0 0% 0 0% 0%
20230110 12.28 12.28 12.15 12.22 -0.33% 0.25% 0% 7565 0.0922 50.38 12.19 0% 0 0% 0 0% 0 0% 0%
20230109 12.39 12.39 12.26 12.26 -0.41% -0.16% 0% 4453 0.0547 30.21 12.28 0% 0 0% 0 0% 0 0% 0%
20230106 12.26 12.4 12.22 12.31 0.08% 0.08% 0% 11259 0.1385 72.4 12.3 0% 0 0% 0 0% 0 0% 0%
20230105 12.31 12.36 12.17 12.3 0% 0.33% 0% 8852 0.1085 56.38 12.26 0% 0 0% 0 0% 0 0% 0%
20230104 12.26 12.34 12.22 12.3 0% 0.08% 0% 10187 0.1252 65.56 12.29 0% 0 0% 0 0% 0 0% 0%
20230103 12.06 12.37 11.93 12.3 2.5% 0.82% 0% 25474 0.3107 166.15 12.2 0% 0 0% 0 0% 0 0% 0%
20221230 11.91 12.06 11.91 12 0.25% 0% 0% 4750 0.057 25.42 12 0% 0 0% 0 0% 0 0% 0%
20221229 11.95 12.03 11.9 11.97 -0.08% 0% 0% 5537 0.0663 35.77 11.97 0% 0 0% 0 0% 0 0% 0%
20221228 11.98 11.98 11.88 11.98 -0.08% 0.42% 0% 5132 0.0612 31 11.93 0% 0 0% 0 0% 0 0% 0%
20221227 12.03 12.07 11.96 11.99 -0.33% -0.08% 0% 5891 0.0707 33.19 12 0% 0 0% 0 0% 0 0% 0%
20221226 12.07 12.07 11.94 12.03 0.33% 0.25% 0% 4782 0.0574 25.01 12 0% 0 0% 0 0% 0 0% 0%
20221223 12 12.05 11.88 11.99 0.08% 0% 0% 12454 0.1493 61.17 11.99 0% 0 0% 0 0% 0 0% 0%
20221222 12.08 12.1 11.9 11.98 -0.33% -0.17% 0% 13493 0.1619 63.02 12 0% 0 0% 0 0% 0 0% 0%
20221221 12.03 12.05 11.91 12.02 0.08% 0.5% 0% 5819 0.0696 27.28 11.96 0% 0 0% 0 0% 0 0% 0%
20221220 12.03 12.03 11.89 12.01 -0.25% 0.33% 0% 5892 0.0705 25.49 11.97 0% 0 0% 0 0% 0 0% 0%
20221219 12.09 12.09 11.91 12.04 -0.41% 0.67% 0% 11420 0.1366 42.41 11.96 0% 0 0% 0 0% 0 0% 0%
20221216 12.1 12.12 11.94 12.09 -0.08% 0.58% 0% 11178 0.1344 38.95 12.02 0% 0 0% 0 0% 0 0% 0%
20221215 12.13 12.14 12.03 12.1 0.08% 0.17% 0% 6887 0.0832 23.82 12.08 0% 0 0% 0 0% 0 0% 0%
20221214 12.1 12.16 12.06 12.09 -0.41% -0.17% 0% 5261 0.0637 10.97 12.11 0% 0 0% 0 0% 0 0% 0%
20221213 12.16 12.17 12.07 12.14 -0.25% 0.17% 0% 4801 0.0582 13.85 12.12 0% 0 0% 0 0% 0 0% 0%
20221212 12.23 12.23 12.12 12.17 -0.49% 0.16% 0% 11654 0.1416 35.03 12.15 0% 0 0% 0 0% 0 0% 0%
20221208 12.34 12.34 12.1 12.19 -0.89% -0.08% 0% 10681 0.1303 34.59 12.2 0% 0 0% 0 0% 0 0% 0%
20221207 12.31 12.36 12.28 12.3 -0.49% -0.08% 0% 4929 0.0607 16.24 12.31 0% 0 0% 0 0% 0 0% 0%
20221206 12.42 12.42 12.31 12.36 -0.24% 0.16% 0% 6538 0.0807 22.18 12.34 0% 0 0% 0 0% 0 0% 0%
20221205 12.38 12.44 12.31 12.39 0.24% 0.16% 0% 8118 0.1004 30.44 12.37 0% 0 0% 0 0% 0 0% 0%
20221202 12.4 12.48 12.36 12.36 -0.8% -0.4% 0% 11219 0.1392 45.57 12.41 0% 0 0% 0 0% 0 0% 0%
20221201 12.48 12.58 12.41 12.46 -0.08% -0.08% 0% 14150 0.1765 57.93 12.47 0% 0 0% 0 0% 0 0% 0%
20221130 12.64 12.64 12.42 12.47 0% -0.24% 0% 36590 0.4575 156.05 12.5 0% 0 0% 0 0% 0 0% 0%
20221129 12.33 12.49 12.27 12.47 1.3% 0.56% 0% 47441 0.5883 213.93 12.4 0% 0 0% 0 0% 0 0% 0%
20221128 12.25 12.35 12.16 12.31 0% 0.41% 0% 9005 0.1104 46.19 12.26 0% 0 0% 0 0% 0 0% 0%
20221125 12.37 12.37 12.25 12.31 -0.08% 0.24% 0% 7156 0.0879 36.93 12.28 0% 0 0% 0 0% 0 0% 0%
20221124 12.35 12.39 12.24 12.32 0% 0% 0% 10722 0.1321 53.67 12.32 0% 0 0% 0 0% 0 0% 0%
20221123 12.34 12.38 12.11 12.32 0.16% 0.65% 0% 11353 0.139 57.51 12.24 0% 0 0% 0 0% 0 0% 0%
20221122 12.4 12.4 12.21 12.3 -0.49% -0.16% 0% 10970 0.1352 58.4 12.32 0% 0 0% 0 0% 0 0% 0%
20221121 12.27 12.36 12.16 12.36 0.16% 0.65% 0% 7077 0.0869 39.9 12.28 0% 0 0% 0 0% 0 0% 0%
20221118 12.44 12.44 12.2 12.34 -0.08% 0.16% 0% 12765 0.1573 73.62 12.32 0% 0 0% 0 0% 0 0% 0%
20221117 12.39 12.44 12.32 12.35 -0.32% -0.16% 0% 9604 0.1188 58.31 12.37 0% 0 0% 0 0% 0 0% 0%
20221116 12.35 12.44 12.3 12.39 0.32% 0.24% 0% 19763 0.2443 124.98 12.36 0% 0 0% 0 0% 0 0% 0%
20221115 12.17 12.35 12.07 12.35 1.81% 0.65% 0% 17847 0.219 121.3 12.27 0% 0 0% 0 0% 0 0% 0%
20221114 12.09 12.19 12.08 12.13 0% -0.08% 0% 8893 0.108 64.77 12.14 0% 0 0% 0 0% 0 0% 0%
20221111 12.08 12.17 12.02 12.13 0.58% 0.25% 0% 13166 0.1593 87.26 12.1 0% 0 0% 0 0% 0 0% 0%
20221110 11.89 12.08 11.87 12.06 1.26% 0.67% 0% 10831 0.1298 70.61 11.98 0% 0 0% 0 0% 0 0% 0%
20221109 11.94 11.97 11.88 11.91 -0.25% -0.08% 0% 4688 0.0559 28.43 11.92 0% 0 0% 0 0% 0 0% 0%
20221108 11.92 12.03 11.88 11.94 -0.33% 0.08% 0% 4441 0.053 23.84 11.93 0% 0 0% 0 0% 0 0% 0%
20221107 11.82 12.05 11.8 11.98 1.01% 0.42% 0% 7826 0.0934 37.63 11.93 0% 0 0% 0 0% 0 0% 0%
20221104 11.88 11.92 11.76 11.86 0.17% 0.17% 0% 6698 0.0793 30.43 11.84 0% 0 0% 0 0% 0 0% 0%
20221103 11.93 11.93 11.83 11.84 -1% -0.42% 0% 4736 0.0563 22.15 11.89 0% 0 0% 0 0% 0 0% 0%
20221102 11.97 12.01 11.93 11.96 -0.08% -0.08% 0% 7095 0.0849 33.78 11.97 0% 0 0% 0 0% 0 0% 0%
20221101 11.88 12 11.86 11.97 0.34% 0.25% 0% 6584 0.0786 32.24 11.94 0% 0 0% 0 0% 0 0% 0%
20221031 11.88 11.97 11.77 11.93 1.53% 0.42% 0% 21557 0.2562 105.54 11.88 0% 0 0% 0 0% 0 0% 0%
20221028 12 12 11.46 11.75 -1.92% 0.51% 0% 16049 0.1876 78.57 11.69 0% 0 0% 0 0% 0 0% 0%
20221027 11.88 12.15 11.88 11.98 -0.08% -0.25% 0% 16138 0.1938 82 12.01 0% 0 0% 0 0% 0 0% 0%
20221026 11.8 12.07 11.74 11.99 0.42% 1.01% 0% 18945 0.2248 100.92 11.87 0% 0 0% 0 0% 0 0% 0%
20221025 12.05 12.17 11.8 11.94 -1.32% 0.08% 0% 8818 0.1052 51.75 11.93 0% 0 0% 0 0% 0 0% 0%
20221024 12.3 12.35 12.1 12.1 -1.47% -0.82% 0% 12184 0.1487 82.86 12.2 0% 0 0% 0 0% 0 0% 0%
20221021 12.32 12.37 12.27 12.28 0% -0.16% 0% 4951 0.0609 36.63 12.3 0% 0 0% 0 0% 0 0% 0%
20221020 12.21 12.34 12.21 12.28 0.24% 0% 0% 5708 0.0701 39.69 12.28 0% 0 0% 0 0% 0 0% 0%
20221019 12.3 12.39 12.25 12.25 -0.65% -0.16% 0% 6339 0.0778 42.11 12.27 0% 0 0% 0 0% 0 0% 0%
20221018 12.43 12.43 12.29 12.33 -0.24% 0.08% 0% 9253 0.114 59.43 12.32 0% 0 0% 0 0% 0 0% 0%
20221017 12.21 12.41 12.16 12.36 1.06% 0.08% 0% 18125 0.2238 116.45 12.35 0% 0 0% 0 0% 0 0% 0%
20220720 12.4 12.4 12.21 12.36 0.41% 0.49% 0% 15527 0.191 91.8 12.3 0% 0 0% 0 0% 0 0% 0%
20220719 12.28 12.35 12.24 12.31 0.41% 0.16% 0% 15210 0.1869 91.68 12.29 0% 0 0% 0 0% 0 0% 0%
20220718 12.18 12.29 12.04 12.26 1.16% 0.49% 0% 30057 0.3666 170.27 12.2 0% 0 0% 0 0% 0 0% 0%
20220715 12.14 12.18 12 12.12 -0.16% 0.33% 0% 22680 0.2739 131.9 12.08 0% 0 0% 0 0% 0 0% 0%
20220714 12.21 12.21 12.12 12.14 -0.16% 0% 0% 7553 0.0917 42.26 12.14 0% 0 0% 0 0% 0 0% 0%
20220713 12.13 12.18 12.11 12.16 0.25% 0.08% 0% 11431 0.1389 52.66 12.15 0% 0 0% 0 0% 0 0% 0%
20220712 12.23 12.25 12.1 12.13 -0.33% -0.08% 0% 14271 0.1732 62.09 12.14 0% 0 0% 0 0% 0 0% 0%
20220711 12.13 12.21 12.11 12.17 0% 0.25% 0% 12244 0.1487 51.24 12.14 0% 0 0% 0 0% 0 0% 0%
20220708 12.14 12.29 12.09 12.17 0.33% 0.16% 0% 10400 0.1264 40.59 12.15 0% 0 0% 0 0% 0 0% 0%
20220707 12.06 12.15 12.06 12.13 0.17% 0.17% 0% 8425 0.102 31.28 12.11 0% 0 0% 0 0% 0 0% 0%
20220706 12.14 12.18 12.04 12.11 -0.33% 0.17% 0% 12197 0.1475 42.6 12.09 0% 0 0% 0 0% 0 0% 0%
20220705 12.17 12.18 12.03 12.15 -0.16% 0.5% 0% 24842 0.3003 84.15 12.09 0% 0 0% 0 0% 0 0% 0%
20220704 12.29 12.38 12.07 12.17 -0.16% 0.08% 0% 24444 0.2972 84.21 12.16 0% 0 0% 0 0% 0 0% 0%
20220701 12.2 12.34 12.1 12.19 0.66% -0.08% 0% 30107 0.3672 103.13 12.2 0% 0 0% 0 0% 0 0% 0%
20220630 12.03 12.45 12.03 12.11 0.92% -0.66% 0% 44446 0.5416 156.35 12.19 0% 0 0% 0 0% 0 0% 0%
20220629 11.98 12.05 11.93 12 0.33% 0.17% 0% 21971 0.2633 83.58 11.98 0% 0 0% 0 0% 0 0% 0%
20220628 11.99 12.04 11.89 11.96 0.67% -0.08% 0% 21256 0.2545 69.64 11.97 0% 0 0% 0 0% 0 0% 0%
20220627 12.07 12.1 11.84 11.88 -0.42% -0.75% 0% 31368 0.3755 99.33 11.97 0% 0 0% 0 0% 0 0% 0%
20220624 11.93 12.02 11.76 11.93 0.51% 0.51% 0% 19433 0.2307 58.87 11.87 0% 0 0% 0 0% 0 0% 0%
20220623 11.72 11.95 11.61 11.87 1.11% 0.51% 0% 20942 0.2474 57.98 11.81 0% 0 0% 0 0% 0 0% 0%
20220622 11.78 11.87 11.58 11.74 -0.42% 0% 0% 21901 0.2571 59.56 11.74 0% 0 0% 0 0% 0 0% 0%
20220621 11.88 11.9 11.6 11.79 -0.84% 0.34% 0% 20861 0.2452 52.85 11.75 0% 0 0% 0 0% 0 0% 0%
20220620 11.7 11.99 11.53 11.89 2.24% 0.59% 0% 23134 0.2735 56.06 11.82 0% 0 0% 0 0% 0 0% 0%
20220617 11.72 11.79 11.4 11.63 -0.77% 0.26% 0% 22655 0.2627 52.34 11.6 0% 0 0% 0 0% 0 0% 0%
20220616 11.66 11.94 11.65 11.72 0.17% -0.26% 0% 19962 0.2345 45.5 11.75 0% 0 0% 0 0% 0 0% 0%
20220615 12.05 12.2 11.7 11.7 -2.82% -2.82% 0% 63587 0.7658 148.32 12.04 0% 0 0% 0 0% 0 0% 0%
20220614 11.9 12.18 11.74 12.14 0.91% 1.59% 0% 33594 0.4013 86.63 11.95 0% 0 0% 0 0% 0 0% 0%
20220613 11.9 12.1 11.67 12.03 0.5% 0.84% 0% 41464 0.4945 104.44 11.93 0% 0 0% 0 0% 0 0% 0%
20220610 11.44 12.03 11.35 11.97 4% 1.7% 0% 49548 0.5831 126.08 11.77 0% 0 0% 0 0% 0 0% 0%
20220609 11.95 11.95 11.32 11.51 -3.28% -0.26% 0% 28981 0.3344 75.42 11.54 0% 0 0% 0 0% 0 0% 0%
20220608 11.69 11.96 11.58 11.9 0.85% 1.02% 0% 47631 0.5612 123.21 11.78 0% 0 0% 0 0% 0 0% 0%
20220607 11.67 11.88 11.45 11.8 0.94% 1.11% 0% 40212 0.4693 104.5 11.67 0% 0 0% 0 0% 0 0% 0%
20220606 11.49 11.76 11.38 11.69 1.74% 1.04% 0% 36003 0.4167 97.38 11.57 0% 0 0% 0 0% 0 0% 0%
20220602 11.18 11.52 11.03 11.49 2.04% 1.41% 0% 34312 0.3886 94.68 11.33 0% 0 0% 0 0% 0 0% 0%
20220601 11.32 11.35 11.17 11.26 0% 0% 0% 18655 0.2101 52.65 11.26 0% 0 0% 0 0% 0 0% 0%
20220531 11.27 11.3 11.1 11.26 -0.09% 0.27% 0% 17586 0.1975 48.41 11.23 0% 0 0% 0 0% 0 0% 0%
20220530 11.15 11.4 11.08 11.27 1.08% 0.27% 0% 38004 0.427 103.22 11.24 0% 0 0% 0 0% 0 0% 0%
20220527 11.15 11.23 10.92 11.15 0% 0.45% 0% 31809 0.353 91.89 11.1 0% 0 0% 0 0% 0 0% 0%
20220526 11.14 11.3 10.9 11.15 0.18% 0.36% 0% 29501 0.3279 86.58 11.11 0% 0 0% 0 0% 0 0% 0%
20220525 10.72 11.15 10.72 11.13 2.11% 1.09% 0% 24486 0.2695 75.97 11.01 0% 0 0% 0 0% 0 0% 0%
20220524 11.17 11.17 10.76 10.9 -1.71% -0.46% 0% 21887 0.2397 69.74 10.95 0% 0 0% 0 0% 0 0% 0%
20220523 10.99 11.11 10.88 11.09 0.73% 0.36% 0% 25501 0.2817 88.4 11.05 0% 0 0% 0 0% 0 0% 0%
20220520 11.04 11.04 10.78 11.01 1.1% 1.01% 0% 25932 0.2827 89.69 10.9 0% 0 0% 0 0% 0 0% 0%
20220519 10.68 10.98 10.51 10.89 1.11% 0.55% 0% 26379 0.2857 91.34 10.83 0% 0 0% 0 0% 0 0% 0%
20220518 10.25 10.85 10.05 10.77 5.07% 1.51% 0% 31372 0.3328 102.99 10.61 0% 0 0% 0 0% 0 0% 0%
20220517 11.08 11.08 10.24 10.25 -7.49% -2.19% 0% 30498 0.3195 100.27 10.48 0% 0 0% 0 0% 0 0% 0%
20220516 11.11 11.15 10.9 11.08 -0.18% 0.54% 0% 20568 0.2267 74.73 11.02 0% 0 0% 0 0% 0 0% 0%
20220513 10.9 11.13 10.89 11.1 1.93% 0.63% 0% 32189 0.3551 116.86 11.03 0% 0 0% 0 0% 0 0% 0%
20220512 10.88 10.98 10.8 10.89 0.18% 0% 0% 17481 0.1903 66.22 10.89 0% 0 0% 0 0% 0 0% 0%
20220511 11.03 11.16 10.85 10.87 -1.54% -1.45% 0% 32135 0.3544 116.97 11.03 0% 0 0% 0 0% 0 0% 0%
20220510 10.64 11.08 10.64 11.04 0.64% 0.73% 0% 24749 0.2712 90.98 10.96 0% 0 0% 0 0% 0 0% 0%
20220509 10.98 11.15 10.83 10.97 0.73% -0.09% 0% 24031 0.2639 85.25 10.98 0% 0 0% 0 0% 0 0% 0%
20220506 10.83 11.27 10.7 10.89 -1.36% -0.46% 0% 24231 0.2651 82.63 10.94 0% 0 0% 0 0% 0 0% 0%
20220505 10.8 11.11 10.61 11.04 0.91% 0.91% 0% 35463 0.3879 114.81 10.94 0% 0 0% 0 0% 0 0% 0%
20220429 10.6 10.95 10.41 10.94 3.31% 2.05% 0% 27223 0.2919 84.77 10.72 0% 0 0% 0 0% 0 0% 0%
20220428 10.55 10.62 10.11 10.59 -0.38% 2.22% 0% 15494 0.1605 44.47 10.36 0% 0 0% 0 0% 0 0% 0%
20220427 10.03 10.66 9.81 10.63 2.61% 3.71% 0% 21627 0.2216 59.22 10.25 0% 0 0% 0 0% 0 0% 0%
20220426 10.32 10.5 10.08 10.36 -0.19% 1.07% 0% 17915 0.1836 48.19 10.25 0% 0 0% 0 0% 0 0% 0%
20220425 10.54 10.89 10.14 10.38 -3.44% -2.26% 0% 31385 0.3332 86.44 10.62 0% 0 0% 0 0% 0 0% 0%
20220422 10.51 10.93 10.36 10.75 1.42% 0.37% 0% 27415 0.2936 76.53 10.71 0% 0 0% 0 0% 0 0% 0%
20220421 11.12 11.12 10.45 10.6 -5.1% -0.66% 0% 34328 0.3664 89.66 10.67 0% 0 0% 0 0% 0 0% 0%
20220420 11.5 11.5 11.12 11.17 -1.76% -1.15% 0% 29580 0.3344 85.02 11.3 0% 0 0% 0 0% 0 0% 0%
20220419 11.24 11.44 11.12 11.37 0.18% 0.89% 0% 36669 0.4131 109.42 11.27 0% 0 0% 0 0% 0 0% 0%
20220418 11.19 11.35 10.93 11.35 1.34% 1.25% 0% 37891 0.4249 120.78 11.21 0% 0 0% 0 0% 0 0% 0%
20220415 11.32 11.32 10.93 11.2 0.45% 0.81% 0% 37167 0.4131 124.73 11.11 0% 0 0% 0 0% 0 0% 0%
20220414 11.03 11.23 10.9 11.15 0.54% 0.45% 0% 26111 0.2898 94.82 11.1 0% 0 0% 0 0% 0 0% 0%
20220413 11.3 11.42 11.07 11.09 -0.54% -1.16% 0% 25829 0.2898 100.23 11.22 0% 0 0% 0 0% 0 0% 0%
20220412 10.81 11.22 10.65 11.15 2.95% 1.64% 0% 21308 0.2338 85.92 10.97 0% 0 0% 0 0% 0 0% 0%
20220411 11.38 11.38 10.75 10.83 -3.13% -2.61% 0% 27405 0.3047 117.34 11.12 0% 0 0% 0 0% 0 0% 0%
20220408 10.93 11.44 10.93 11.18 1.36% -0.09% 0% 44503 0.4979 203.61 11.19 0% 0 0% 0 0% 0 0% 0%
20220407 11 11.13 10.9 11.03 -0.9% -0.09% 0% 18723 0.2067 98.84 11.04 0% 0 0% 0 0% 0 0% 0%
20220401 10.17 10.75 10.17 10.7 0.38% 1.52% 0% 18354 0.1934 92.48 10.54 0% 0 0% 0 0% 0 0% 0%
20220331 10.64 10.73 10.44 10.66 1.14% 0.28% 0% 9237 0.0982 48.76 10.63 0% 0 0% 0 0% 0 0% 0%
20220330 10.63 10.7 10.44 10.54 0.96% -0.19% 0% 14142 0.1493 75.27 10.56 0% 0 0% 0 0% 0 0% 0%
20220329 11 11 10.38 10.44 -3.15% -1.14% 0% 13215 0.1396 74.13 10.56 0% 0 0% 0 0% 0 0% 0%
20220328 10.32 10.91 10.32 10.78 0.47% 0.37% 0% 12361 0.1327 71.04 10.74 0% 0 0% 0 0% 0 0% 0%
20220325 10.72 10.98 10.7 10.73 0.56% -0.74% 0% 12041 0.1302 68.96 10.81 0% 0 0% 0 0% 0 0% 0%
20220324 10.8 10.82 10.66 10.67 -1.48% -0.47% 0% 10829 0.1161 60.29 10.72 0% 0 0% 0 0% 0 0% 0%
20220323 10.99 11.12 10.79 10.83 -1.9% -0.91% 0% 15632 0.1708 86.63 10.93 0% 0 0% 0 0% 0 0% 0%
20220322 10.77 11.1 10.66 11.04 1.38% 1.01% 0% 18145 0.1983 100.89 10.93 0% 0 0% 0 0% 0 0% 0%
20220321 10.66 11.07 10.65 10.89 1.68% 0.09% 0% 20794 0.2262 120.17 10.88 0% 0 0% 0 0% 0 0% 0%
20220318 10.38 10.74 10.24 10.71 3.18% 1.32% 0% 12824 0.1355 76.77 10.57 0% 0 0% 0 0% 0 0% 0%
20220317 10.38 10.57 10.3 10.38 0.87% -0.38% 0% 11909 0.1241 69.71 10.42 0% 0 0% 0 0% 0 0% 0%
20220316 10.1 10.33 9.9 10.29 2.9% 1.38% 0% 11008 0.1117 63.66 10.15 0% 0 0% 0 0% 0 0% 0%
20220315 10.55 10.59 10 10 -6.1% -3.01% 0% 12085 0.1246 71.47 10.31 0% 0 0% 0 0% 0 0% 0%
20220311 10.55 10.91 10.27 10.84 1.98% 2.46% 0% 11942 0.1263 75.06 10.58 0% 0 0% 0 0% 0 0% 0%
20220310 10.6 10.81 10.56 10.63 1.14% -0.84% 0% 13416 0.1438 87.13 10.72 0% 0 0% 0 0% 0 0% 0%
20220309 10.86 10.9 10.11 10.51 -2.78% -1.13% 0% 13196 0.1403 81.57 10.63 0% 0 0% 0 0% 0 0% 0%
20220308 11.11 11.29 10.66 10.81 -3.57% -0.92% 0% 14250 0.1554 88.11 10.91 0% 0 0% 0 0% 0 0% 0%
20220307 11.35 11.35 11.17 11.21 -1.15% -0.27% 0% 10078 0.1133 66.12 11.24 0% 0 0% 0 0% 0 0% 0%
20220304 11.44 11.47 11.27 11.34 -0.87% -0.35% 0% 8461 0.0963 56.77 11.38 0% 0 0% 0 0% 0 0% 0%
20220303 11.43 11.68 11.37 11.44 0.44% -0.61% 0% 10204 0.1174 69.26 11.51 0% 0 0% 0 0% 0 0% 0%
20220302 11.34 11.47 11.25 11.39 0.53% -0.18% 0% 9110 0.1039 63.7 11.41 0% 0 0% 0 0% 0 0% 0%
20220301 11.38 11.54 11.24 11.33 0.27% -0.44% 0% 10483 0.1193 74.34 11.38 0% 0 0% 0 0% 0 0% 0%
20220228 11.52 11.61 11.1 11.3 -1.74% 0.27% 0% 10142 0.1143 73 11.27 0% 0 0% 0 0% 0 0% 0%
20220225 11.38 11.7 11.38 11.5 1.23% -0.52% 0% 8496 0.0982 58.1 11.56 0% 0 0% 0 0% 0 0% 0%
20220224 11.69 11.85 11.2 11.36 -3.24% -1.47% 0% 15252 0.1759 105.33 11.53 0% 0 0% 0 0% 0 0% 0%
20220223 11.55 11.86 11.49 11.74 1.73% 0.26% 0% 13364 0.1565 104.52 11.71 0% 0 0% 0 0% 0 0% 0%
20220222 11.6 11.6 11.33 11.54 -0.52% 0.44% 0% 10250 0.1178 85.82 11.49 0% 0 0% 0 0% 0 0% 0%
20220221 11.38 11.6 11.35 11.6 1.31% 0.78% 0% 9534 0.1097 75.8 11.51 0% 0 0% 0 0% 0 0% 0%
20220218 11.24 11.47 11.12 11.45 1.51% 0.97% 0% 9940 0.1127 66.33 11.34 0% 0 0% 0 0% 0 0% 0%
20220217 11.33 11.54 11.26 11.28 -1.23% -0.79% 0% 7493 0.0852 44.65 11.37 0% 0 0% 0 0% 0 0% 0%
20220216 11.3 11.47 11.27 11.42 1.69% 0.35% 0% 8199 0.0933 46.61 11.38 0% 0 0% 0 0% 0 0% 0%
20220215 11.2 11.45 11.07 11.23 -0.88% 0.18% 0% 10113 0.1134 54.98 11.21 0% 0 0% 0 0% 0 0% 0%
20220214 11.45 11.65 11.17 11.33 -0.96% -0.09% 0% 22627 0.2565 118.24 11.34 0% 0 0% 0 0% 0 0% 0%
20220211 11.79 11.8 11.4 11.44 -3.05% -0.69% 0% 8385 0.0966 45.36 11.52 0% 0 0% 0 0% 0 0% 0%
20220210 11.92 11.92 11.66 11.8 -0.76% 0.51% 0% 5518 0.0648 28.25 11.74 0% 0 0% 0 0% 0 0% 0%
20220209 11.61 11.93 11.61 11.89 1.19% 0.42% 0% 6952 0.0823 33.66 11.84 0% 0 0% 0 0% 0 0% 0%
20211203 12.93 12.99 12.75 12.88 -0.54% 0.16% 0% 12736 0.1638 63.6 12.86 0% 0 0% 0 0% 0 0% 0%
20211202 13 13.31 12.8 12.95 -0.92% -0.46% 0% 22722 0.2957 114.51 13.01 0% 0 0% 0 0% 0 0% 0%
20211201 12.69 13.07 12.69 13.07 2.67% 1% 0% 20290 0.2625 101.96 12.94 0% 0 0% 0 0% 0 0% 0%
20211130 12.44 12.82 12.44 12.73 2.33% 0.39% 0% 9906 0.1256 46.8 12.68 0% 0 0% 0 0% 0 0% 0%
20211129 12.64 12.64 12.38 12.44 -2.05% -0.24% 0% 7251 0.0904 29.52 12.47 0% 0 0% 0 0% 0 0% 0%
20211126 12.92 12.92 12.59 12.7 -1.4% 0.08% 0% 7983 0.1013 32.29 12.69 0% 0 0% 0 0% 0 0% 0%
20211125 12.76 13.01 12.74 12.88 0.23% 0.08% 0% 8492 0.1093 35.8 12.87 0% 0 0% 0 0% 0 0% 0%
20211124 12.71 12.92 12.62 12.85 1.1% 0.39% 0% 10733 0.1374 46.99 12.8 0% 0 0% 0 0% 0 0% 0%
20211123 12.62 12.78 12.56 12.71 0.71% 0.16% 0% 9309 0.1181 42.94 12.69 0% 0 0% 0 0% 0 0% 0%
20211122 12.63 12.63 12.45 12.62 0% 0.56% 0% 7516 0.0943 35.63 12.55 0% 0 0% 0 0% 0 0% 0%
20211119 12.4 12.65 12.37 12.62 0.96% 0.72% 0% 9131 0.1144 45.49 12.53 0% 0 0% 0 0% 0 0% 0%
20211118 12.85 13.04 12.48 12.5 -1.11% -1.88% 0% 14368 0.183 75.9 12.74 0% 0 0% 0 0% 0 0% 0%
20211117 12.41 12.69 12.36 12.64 1.85% 0.72% 0% 11662 0.1464 68.6 12.55 0% 0 0% 0 0% 0 0% 0%
20211116 12.67 12.8 12.4 12.41 -1.97% -1.27% 0% 12731 0.16 91.25 12.57 0% 0 0% 0 0% 0 0% 0%
20211115 12.32 12.7 12.24 12.66 3.09% 1.12% 0% 15970 0.2 153.42 12.52 0% 0 0% 0 0% 0 0% 0%
20211112 12.19 12.4 12.08 12.28 0.49% 0.49% 0% 9574 0.117 102.54 12.22 0% 0 0% 0 0% 0 0% 0%
20211111 12.28 12.3 12.18 12.22 0.08% -0.16% 0% 5884 0.072 65.77 12.24 0% 0 0% 0 0% 0 0% 0%
20211110 12.29 12.3 12.05 12.21 -0.65% 0.33% 0% 6880 0.0837 77.29 12.17 0% 0 0% 0 0% 0 0% 0%
20211109 12.09 12.3 12.09 12.29 2.08% 0.66% 0% 8623 0.1053 93.74 12.21 0% 0 0% 0 0% 0 0% 0%
20211108 12.06 12.24 11.95 12.04 -0.99% 0.17% 0% 6883 0.0827 74.63 12.02 0% 0 0% 0 0% 0 0% 0%
20211105 11.92 12.17 11.85 12.16 1.5% 0.83% 0% 7578 0.0914 80.21 12.06 0% 0 0% 0 0% 0 0% 0%
20211104 11.77 12.05 11.77 11.98 0.59% 0.25% 0% 5701 0.0681 58.27 11.95 0% 0 0% 0 0% 0 0% 0%
20211103 11.72 11.92 11.68 11.91 1.97% 0.85% 0% 4080 0.0482 39.72 11.81 0% 0 0% 0 0% 0 0% 0%
20211102 11.92 12.04 11.57 11.68 -2.01% -0.93% 0% 7470 0.0881 64.51 11.79 0% 0 0% 0 0% 0 0% 0%
20211101 11.8 11.99 11.72 11.92 0.68% 0.42% 0% 6191 0.0735 54.06 11.87 0% 0 0% 0 0% 0 0% 0%
20211029 11.58 11.88 11.46 11.84 2.96% 0.68% 0% 7024 0.0826 60.15 11.76 0% 0 0% 0 0% 0 0% 0%
20211028 11.53 11.69 11.41 11.5 -0.26% 0.09% 0% 5656 0.065 46.97 11.49 0% 0 0% 0 0% 0 0% 0%
20211027 11.93 11.95 11.45 11.53 -3.27% -0.43% 0% 9560 0.1107 76.89 11.58 0% 0 0% 0 0% 0 0% 0%
20211026 12.1 12.25 11.9 11.92 -1.89% -0.5% 0% 7028 0.0842 56.7 11.98 0% 0 0% 0 0% 0 0% 0%
20211025 11.8 12.15 11.76 12.15 0.41% 1.93% 0% 8870 0.1057 69.45 11.92 0% 0 0% 0 0% 0 0% 0%
20211022 12.1 12.35 12.01 12.1 1.42% -0.25% 0% 10153 0.1232 79.44 12.13 0% 0 0% 0 0% 0 0% 0%
20211021 11.85 12.16 11.75 11.93 0.17% 0.17% 0% 9200 0.1096 68.67 11.91 0% 0 0% 0 0% 0 0% 0%
20211020 12.39 12.39 11.87 11.91 -3.87% -1.33% 0% 16508 0.1992 125.68 12.07 0% 0 0% 0 0% 0 0% 0%
20211019 12.5 12.71 12.36 12.39 -1.59% -1.12% 0% 7439 0.0932 53.01 12.53 0% 0 0% 0 0% 0 0% 0%
20211018 12.53 12.72 12.44 12.59 -0.32% 0.4% 0% 7137 0.0895 47.9 12.54 0% 0 0% 0 0% 0 0% 0%
20211015 12.89 12.9 12.61 12.63 -1.71% -0.32% 0% 7260 0.092 42.92 12.67 0% 0 0% 0 0% 0 0% 0%
20211014 12.83 13.06 12.57 12.85 0.16% 0.63% 0% 9481 0.1211 45.89 12.77 0% 0 0% 0 0% 0 0% 0%
20211013 12.72 13.25 12.57 12.83 2.31% -0.77% 0% 13513 0.1747 50.99 12.93 0% 0 0% 0 0% 0 0% 0%
20211012 12.81 12.81 12.18 12.54 -2.11% 0.24% 0% 10040 0.1256 33.11 12.51 0% 0 0% 0 0% 0 0% 0%
20211011 13.01 13.03 12.68 12.81 -1.54% -0.23% 0% 10363 0.1331 28.84 12.84 0% 0 0% 0 0% 0 0% 0%
20211008 12.61 13.15 12.6 13.01 3.42% 0.62% 0% 13274 0.1716 31.8 12.93 0% 0 0% 0 0% 0 0% 0%
20210930 12.28 12.65 12.28 12.58 2.44% 0.4% 0% 7923 0.0993 17.42 12.53 0% 0 0% 0 0% 0 0% 0%
20210929 13.36 13.42 12.24 12.28 -8.63% -3.84% 0% 27132 0.3465 59.15 12.77 0% 0 0% 0 0% 0 0% 0%
20210928 13.16 13.59 13.16 13.44 0.45% 0.07% 0% 15194 0.204 35.64 13.43 0% 0 0% 0 0% 0 0% 0%
20210927 13.54 13.67 13.01 13.38 -1.18% 0.75% 0% 24647 0.3273 55.64 13.28 0% 0 0% 0 0% 0 0% 0%
20210924 14.27 14.28 13.5 13.54 -5.97% -2.73% 0% 38301 0.5332 86.47 13.92 0% 0 0% 0 0% 0 0% 0%
20210923 13.84 14.49 13.79 14.4 3.45% 2.06% 0% 60288 0.8505 141.33 14.11 0% 0 0% 0 0% 0 0% 0%
20210922 13.78 14.05 13.6 13.92 -1.14% 0.72% 0% 36246 0.501 88.2 13.82 0% 0 0% 0 0% 0 0% 0%
20210917 13.38 14.2 13.09 14.08 3.38% 2.92% 0% 62561 0.8559 150.89 13.68 0% 0 0% 0 0% 0 0% 0%
20210916 13.27 14.4 13.2 13.62 2.56% -1.8% 0% 55850 0.7745 159.48 13.87 0% 0 0% 0 0% 0 0% 0%
20210915 13.02 13.54 12.99 13.28 2.39% 0.45% 0% 26747 0.3537 85.87 13.22 0% 0 0% 0 0% 0 0% 0%
20210914 13 13.13 12.87 12.97 -0.69% -0.15% 0% 14379 0.1868 48.9 12.99 0% 0 0% 0 0% 0 0% 0%
20210913 13.3 13.3 12.94 13.06 -0.53% 0% 0% 14681 0.1918 50.92 13.06 0% 0 0% 0 0% 0 0% 0%
20210910 13.32 13.45 13.05 13.13 -2.31% -0.3% 0% 21475 0.2829 74.34 13.17 0% 0 0% 0 0% 0 0% 0%
20210909 13.11 13.98 12.98 13.44 2.28% 0% 0% 40012 0.5376 142.06 13.44 0% 0 0% 0 0% 0 0% 0%
20210908 13.22 13.25 12.95 13.14 -1.13% 0.46% 0% 23044 0.3014 90.35 13.08 0% 0 0% 0 0% 0 0% 0%
20210907 13.13 13.32 12.95 13.29 0.83% 1.06% 0% 29495 0.3879 125.34 13.15 0% 0 0% 0 0% 0 0% 0%
20210906 12.9 13.18 12.73 13.18 -0.83% 1.85% 0% 35482 0.4593 167.42 12.94 0% 0 0% 0 0% 0 0% 0%
20210729 11.74 12.14 11.74 12.13 3.68% 1.08% 0% 8794 0.1055 43.59 12 0% 0 0% 0 0% 0 0% 0%
20210728 11.98 11.98 11.4 11.7 -2.09% 1.04% 0% 10292 0.1192 46.97 11.58 0% 0 0% 0 0% 0 0% 0%
20210727 12.09 12.18 11.8 11.95 -0.25% 0.17% 0% 10087 0.1203 46.35 11.93 0% 0 0% 0 0% 0 0% 0%
20210726 12.27 12.39 11.83 11.98 -3.46% -1.07% 0% 11595 0.1404 53.11 12.11 0% 0 0% 0 0% 0 0% 0%
20210723 12.88 12.88 12.4 12.41 -3.8% -1.12% 0% 13790 0.173 63.1 12.55 0% 0 0% 0 0% 0 0% 0%
20210722 12.75 12.9 12.46 12.9 1.74% 1.49% 0% 13504 0.1716 63 12.71 0% 0 0% 0 0% 0 0% 0%
20210721 12.43 12.76 12.43 12.68 1.85% 0.24% 0% 12687 0.1605 56.91 12.65 0% 0 0% 0 0% 0 0% 0%
20210720 12.56 12.56 12.25 12.45 -0.56% 0.73% 0% 12582 0.1555 52.68 12.36 0% 0 0% 0 0% 0 0% 0%
20210719 12.82 12.89 12.47 12.52 -1.8% -0.32% 0% 11195 0.1406 45.28 12.56 0% 0 0% 0 0% 0 0% 0%
20210716 12.87 13.08 12.72 12.75 -1.62% -0.7% 0% 12925 0.1659 52.73 12.84 0% 0 0% 0 0% 0 0% 0%
20210715 13.6 13.63 12.81 12.96 -2.99% -1.52% 0% 15733 0.2071 64.6 13.16 0% 0 0% 0 0% 0 0% 0%
20210714 13.8 13.8 13.35 13.36 -2.41% -0.74% 0% 14678 0.1976 59.42 13.46 0% 0 0% 0 0% 0 0% 0%
20210713 13.64 13.74 13.45 13.69 0.37% 0.66% 0% 13213 0.1797 49.25 13.6 0% 0 0% 0 0% 0 0% 0%
20210712 13.3 13.7 13.22 13.64 2.4% 0.74% 0% 18679 0.253 65.53 13.54 0% 0 0% 0 0% 0 0% 0%
20210709 13.4 13.42 13.1 13.32 -0.52% 0.3% 0% 16519 0.2193 56.06 13.28 0% 0 0% 0 0% 0 0% 0%
20210708 13.99 14 13.2 13.39 -4.36% -0.59% 0% 29121 0.3924 94.29 13.47 0% 0 0% 0 0% 0 0% 0%
20210707 14.05 14.16 13.86 14 -1.34% 0.07% 0% 18129 0.2536 57.12 13.99 0% 0 0% 0 0% 0 0% 0%
20210706 13.94 14.19 13.84 14.19 2.45% 1.14% 0% 16672 0.2339 45.9 14.03 0% 0 0% 0 0% 0 0% 0%
20210705 13.96 13.98 13.68 13.85 -0.86% 0.44% 0% 16780 0.2314 37.99 13.79 0% 0 0% 0 0% 0 0% 0%
20210702 13.72 14.1 13.58 13.97 0.94% 0.94% 0% 16659 0.2306 34.3 13.84 0% 0 0% 0 0% 0 0% 0%
20210701 14.22 14.37 13.84 13.84 -3.42% -2.12% 0% 21727 0.3073 40.52 14.14 0% 0 0% 0 0% 0 0% 0%
20210630 14.7 14.9 14.29 14.33 -3.37% -0.97% 0% 32104 0.4646 56.72 14.47 0% 0 0% 0 0% 0 0% 0%
20210629 15.31 15.6 14.83 14.83 -1.72% -1.98% 0% 24619 0.3724 40.83 15.13 0% 0 0% 0 0% 0 0% 0%
20210628 15 15.23 14.88 15.09 0.27% 0.4% 0% 20593 0.3096 31.17 15.03 0% 0 0% 0 0% 0 0% 0%
20210625 15.48 15.48 14.8 15.05 -2.34% -0.27% 0% 29450 0.4445 38.54 15.09 0% 0 0% 0 0% 0 0% 0%
20210624 15.88 15.99 15.34 15.41 -4.17% -1.03% 0% 38005 0.5916 48.58 15.57 0% 0 0% 0 0% 0 0% 0%
20210623 16.41 16.64 15.88 16.08 -1.89% -0.5% 0% 52751 0.8524 70.12 16.16 0% 0 0% 0 0% 0 0% 0%
20210622 15.65 16.76 15.22 16.39 5.13% 3.15% 0% 78655 1.2498 100.94 15.89 0% 0 0% 0 0% 0 0% 0%
20210621 15.68 16.04 15.29 15.59 -0.51% -0.19% 0% 52234 0.8161 67.22 15.62 0% 0 0% 0 0% 0 0% 0%
20210618 15 16.3 14.6 15.67 4.33% 0% 0% 62748 0.9831 81.95 15.67 0% 0 0% 0 0% 0 0% 0%
20210617 15.69 15.76 14.98 15.02 -4.21% -1.77% 0% 62251 0.9519 78.51 15.29 0% 0 0% 0 0% 0 0% 0%
20210616 16.44 17.41 15.65 15.68 -2.18% -5.2% 0% 86964 1.4383 114.35 16.54 0% 0 0% 0 0% 0 0% 0%
20210615 16 16.31 14.33 16.03 -2.67% 3.02% 0% 76754 1.1946 103.51 15.56 0% 0 0% 0 0% 0 0% 0%
20210611 15.33 18.47 15.33 16.47 7.02% -2.66% 0% 109840 1.8583 171 16.92 0% 0 0% 0 0% 0 0% 0%
20210610 16.7 16.98 15.24 15.39 -4.41% -3.51% 0% 66833 1.0663 110.23 15.95 0% 0 0% 0 0% 0 0% 0%
20210609 16.8 16.86 15.48 16.1 -2.42% 0.31% 0% 39907 0.6405 63.97 16.05 0% 0 0% 0 0% 0 0% 0%
20210608 24.54 25.47 24.2 25 1.13% 0.28% 0% 43376 1.0813 98.79 24.93 0% 0 0% 0 0% 0 0% 0%
20210607 23.68 25.2 23.39 24.72 4.48% 0.32% 0% 40189 0.9902 99.53 24.64 0% 0 0% 0 0% 0 0% 0%
20210604 23.65 24.42 23.58 23.66 -1.25% -0.84% 0% 27319 0.6519 71.73 23.86 0% 0 0% 0 0% 0 0% 0%
20210603 24.13 25.81 23.9 23.96 -0.7% -2.8% 0% 47718 1.1762 136.75 24.65 0% 0 0% 0 0% 0 0% 0%
20210602 22.86 24.65 22.6 24.13 7.63% 1.47% 0% 54759 1.3024 173.01 23.78 0% 0 0% 0 0% 0 0% 0%
20210601 22.07 22.45 22.05 22.42 0.63% 0.45% 0% 13745 0.3068 48.15 22.32 0% 0 0% 0 0% 0 0% 0%
20210531 22.1 22.5 21.83 22.28 0.5% 0.13% 0% 16394 0.3647 58.66 22.25 0% 0 0% 0 0% 0 0% 0%
20210528 22.48 22.61 21.92 22.17 -1.29% -0.05% 0% 20561 0.456 76.33 22.18 0% 0 0% 0 0% 0 0% 0%
20210527 23.09 23.47 22.36 22.46 -3.02% -1.4% 0% 41742 0.9508 164.93 22.78 0% 0 0% 0 0% 0 0% 0%
20210526 21.65 23.99 21.58 23.16 9.87% 1.22% 0% 59457 1.3603 300.13 22.88 0% 0 0% 0 0% 0 0% 0%
20210525 20.9 21.25 20.86 21.08 0.14% 0.19% 0% 7220 0.1519 46.26 21.04 0% 0 0% 0 0% 0 0% 0%
20210524 21.5 21.51 20.92 21.05 -1.54% -0.61% 0% 7350 0.1557 46.33 21.18 0% 0 0% 0 0% 0 0% 0%
20210521 21.21 21.55 21.06 21.38 1.28% 0.33% 0% 8868 0.189 55.44 21.31 0% 0 0% 0 0% 0 0% 0%
20210520 21.26 21.47 20.9 21.11 -1.68% 0.05% 0% 6999 0.1477 41.1 21.1 0% 0 0% 0 0% 0 0% 0%
20210519 21.7 21.9 21.28 21.47 0.19% -0.37% 0% 9406 0.2027 50.69 21.55 0% 0 0% 0 0% 0 0% 0%
20210518 20.95 21.86 20.95 21.43 2.58% -0.23% 0% 11621 0.2496 54.95 21.48 0% 0 0% 0 0% 0 0% 0%
20210517 21.23 21.6 20.6 20.89 -2.66% -0.19% 0% 12602 0.2638 51.15 20.93 0% 0 0% 0 0% 0 0% 0%
20210514 20.8 22.13 20.32 21.46 5.82% 0.33% 0% 22920 0.4903 87.66 21.39 0% 0 0% 0 0% 0 0% 0%
20210513 20.04 20.45 19.99 20.28 0.45% -0.1% 0% 7872 0.1598 27.54 20.3 0% 0 0% 0 0% 0 0% 0%
20210512 20.42 20.45 20.04 20.19 -1.27% -0.05% 0% 11320 0.2287 36.31 20.2 0% 0 0% 0 0% 0 0% 0%
20210511 20.6 20.75 20.21 20.45 -0.29% -0.39% 0% 8475 0.174 26.54 20.53 0% 0 0% 0 0% 0 0% 0%
20210510 20.9 21.09 20.43 20.51 -3.16% -0.24% 0% 11476 0.236 35.79 20.56 0% 0 0% 0 0% 0 0% 0%
20210507 22.1 22.38 21.02 21.18 -4.03% -0.75% 0% 18213 0.3887 57.98 21.34 0% 0 0% 0 0% 0 0% 0%
20210506 21.88 22.55 21.87 22.07 1.24% -0.5% 0% 20048 0.4446 66.54 22.18 0% 0 0% 0 0% 0 0% 0%
20210430 22.56 22.65 20.8 21.8 -3.92% 0.88% 0% 31218 0.6747 102.12 21.61 0% 0 0% 0 0% 0 0% 0%
20210429 22.07 23 21.73 22.69 3.42% 0.67% 0% 33795 0.7617 116.94 22.54 0% 0 0% 0 0% 0 0% 0%
20210428 22.5 22.97 21.59 21.94 -1.75% -0.63% 0% 24929 0.5504 90.64 22.08 0% 0 0% 0 0% 0 0% 0%
20210427 21.69 22.47 21.51 22.33 2.95% 1.09% 0% 24694 0.5454 93.44 22.09 0% 0 0% 0 0% 0 0% 0%
20210426 21.18 22.79 21.11 21.69 3.78% -0.82% 0% 21961 0.4802 82.81 21.87 0% 0 0% 0 0% 0 0% 0%
20210423 21.46 21.46 20.68 20.9 -2.61% -0.24% 0% 10312 0.216 37.96 20.95 0% 0 0% 0 0% 0 0% 0%
20210422 21.72 21.88 21.37 21.46 -1.2% -0.6% 0% 6294 0.1359 23.95 21.59 0% 0 0% 0 0% 0 0% 0%
20210421 21.68 21.91 21.41 21.72 0% 0.14% 0% 6372 0.1382 23.47 21.69 0% 0 0% 0 0% 0 0% 0%
20210416 22.21 22.29 21.82 22.09 0.41% 0.32% 0% 8264 0.182 30.9 22.02 0% 0 0% 0 0% 0 0% 0%
20210415 22.1 22.39 21.78 22 -0.54% -0.18% 0% 10966 0.2417 41.53 22.04 0% 0 0% 0 0% 0 0% 0%
20210414 21.3 22.47 21.08 22.12 3.9% 0.68% 0% 14734 0.3237 53.02 21.97 0% 0 0% 0 0% 0 0% 0%
20210413 22.05 22.15 21.11 21.29 -3.23% -0.79% 0% 12801 0.2747 45.88 21.46 0% 0 0% 0 0% 0 0% 0%
20210412 22.38 22.5 21.82 22 -1.7% -0.14% 0% 15324 0.3376 55.41 22.03 0% 0 0% 0 0% 0 0% 0%
20210409 21.77 22.78 21.64 22.38 2.8% 0.58% 0% 21458 0.4774 76.5 22.25 0% 0 0% 0 0% 0 0% 0%
20210408 21.85 22.18 21.61 21.77 -0.41% -0.64% 0% 15390 0.3372 52.69 21.91 0% 0 0% 0 0% 0 0% 0%
20210407 21.15 21.89 21.15 21.86 2.48% 1.16% 0% 12590 0.2721 38.29 21.61 0% 0 0% 0 0% 0 0% 0%
20210406 21.13 21.56 21.08 21.33 0.99% -0.23% 0% 9160 0.1958 22.72 21.38 0% 0 0% 0 0% 0 0% 0%
20210402 20.75 21.26 20.65 21.12 1.88% 0.57% 0% 10202 0.2142 19.25 21 0% 0 0% 0 0% 0 0% 0%
20210401 20.51 20.86 20.51 20.73 0.19% 0.1% 0% 8079 0.1673 12.18 20.71 0% 0 0% 0 0% 0 0% 0%
20210330 21.17 21.5 20.41 20.5 -3.76% -1.2% 0% 16794 0.3485 19.81 20.75 0% 0 0% 0 0% 0 0% 0%
20210329 21.84 21.84 21.23 21.3 -1.62% -0.61% 0% 10586 0.2269 12 21.43 0% 0 0% 0 0% 0 0% 0%
20210326 21.52 22 21.42 21.65 0.14% -0.18% 0% 11736 0.2545 12.38 21.69 0% 0 0% 0 0% 0 0% 0%
20201215 27.89 27.89 27.14 27.25 -2.12% -0.62% 0% 23562 0.6461 28.79 27.42 0% 0 0% 0 0% 0 0% 0%
20201214 27.79 28.24 27.01 27.84 0.58% 0.51% 0% 29719 0.8231 36.54 27.7 0% 0 0% 0 0% 0 0% 0%
20201211 29 29.09 27.5 27.68 -4.81% -1.81% 0% 45086 1.271 55.88 28.19 0% 0 0% 0 0% 0 0% 0%
20201210 29.51 30.51 29 29.08 -7.95% -1.86% 0% 68403 2.027 88.29 29.63 0% 0 0% 0 0% 0 0% 0%
20201209 33.66 34.84 30.94 31.59 -2.74% -2.53% 0% 91065 2.9511 130.99 32.41 0% 0 0% 0 0% 0 0% 0%
20201208 34.23 35.23 31.15 32.48 -5.5% -0.22% 0% 89958 2.9285 133.21 32.55 0% 0 0% 0 0% 0 0% 0%
20201207 32.6 37.56 32.55 34.37 6.11% -3.05% 0% 115076 4.0798 200.42 35.45 0% 0 0% 0 0% 0 0% 0%
20201204 32.34 33.41 30.53 32.39 1.73% 0.97% 0% 61509 1.9732 107.55 32.08 0% 0 0% 0 0% 0 0% 0%
20201203 30.86 32.83 30.55 31.84 2.22% 0.57% 0% 65457 2.0721 113.38 31.66 0% 0 0% 0 0% 0 0% 0%
20201202 28.9 31.58 28.6 31.15 7.45% 2.74% 0% 71139 2.1569 126.54 30.32 0% 0 0% 0 0% 0 0% 0%
20201201 28.51 29.11 28.41 28.99 1.08% 0.28% 0% 21481 0.6211 40.05 28.91 0% 0 0% 0 0% 0 0% 0%
20201130 29.11 29.68 28.61 28.68 -4.21% -1.17% 0% 32723 0.9495 60.8 29.02 0% 0 0% 0 0% 0 0% 0%
20201127 30.02 30.66 28.66 29.94 -2.32% 1.49% 0% 50632 1.4935 96.17 29.5 0% 0 0% 0 0% 0 0% 0%
20201126 30.81 31.73 30.3 30.65 -1.1% -1.07% 0% 52912 1.6391 111.7 30.98 0% 0 0% 0 0% 0 0% 0%
20201125 29.71 32.78 29.71 30.99 4.84% -0.67% 0% 77074 2.4044 172.42 31.2 0% 0 0% 0 0% 0 0% 0%
20201124 30.51 30.75 29.5 29.56 -4.18% -1.6% 0% 41545 1.2479 97.39 30.04 0% 0 0% 0 0% 0 0% 0%
20201123 29.99 31.58 29.5 30.85 1.15% -0.29% 0% 64220 1.9868 147.21 30.94 0% 0 0% 0 0% 0 0% 0%
20201120 30.1 31.21 29.9 30.5 2.83% -0.62% 0% 63282 1.9421 150.01 30.69 0% 0 0% 0 0% 0 0% 0%
20201119 29.47 30.17 28.97 29.66 0.64% -0.13% 0% 32840 0.9752 78.12 29.7 0% 0 0% 0 0% 0 0% 0%
20201118 28.61 29.69 28.61 29.47 1.97% 0.72% 0% 27658 0.8092 59.93 29.26 0% 0 0% 0 0% 0 0% 0%
20201117 29.06 29.14 28.03 28.9 -0.55% 0.94% 0% 25814 0.739 49.07 28.63 0% 0 0% 0 0% 0 0% 0%
20201116 29.23 29.74 28.81 29.06 -0.51% -0.92% 0% 28167 0.8261 52.97 29.33 0% 0 0% 0 0% 0 0% 0%
20201113 28.76 29.47 28.46 29.21 1.18% 0.83% 0% 23569 0.6827 43.17 28.97 0% 0 0% 0 0% 0 0% 0%
20201112 28.5 29.3 28.07 28.87 0.94% 0.7% 0% 32332 0.9269 54.89 28.67 0% 0 0% 0 0% 0 0% 0%
20201111 30.1 30.16 28.6 28.6 -6.32% -2.36% 0% 44869 1.314 72.33 29.29 0% 0 0% 0 0% 0 0% 0%
20201110 29.67 30.66 29.44 30.53 3.21% 1.09% 0% 65083 1.9653 99.13 30.2 0% 0 0% 0 0% 0 0% 0%
20201109 29.65 30.12 29.31 29.58 -0.03% -0.47% 0% 50575 1.5031 70.16 29.72 0% 0 0% 0 0% 0 0% 0%
20201106 30.34 30.34 28.68 29.59 -2.47% 0.51% 0% 48420 1.4257 57.21 29.44 0% 0 0% 0 0% 0 0% 0%
20201105 30.24 30.41 29.36 30.34 -0.2% 1.47% 0% 65328 1.9536 64.29 29.9 0% 0 0% 0 0% 0 0% 0%
20201104 29.31 30.58 29.15 30.4 4.22% 1.64% 0% 78228 2.34 74.9 29.91 0% 0 0% 0 0% 0 0% 0%
20201103 28.74 29.64 28.55 29.17 1.11% -0.03% 0% 45531 1.3286 42.38 29.18 0% 0 0% 0 0% 0 0% 0%
20201102 28.25 28.85 27.86 28.85 2.16% 1.73% 0% 40984 1.1625 37.38 28.36 0% 0 0% 0 0% 0 0% 0%
20201030 30.02 30.02 28.17 28.24 -6.37% -2.55% 0% 56914 1.6494 53.11 28.98 0% 0 0% 0 0% 0 0% 0%
20201029 29.88 30.46 29.4 30.16 -0.95% 0.67% 0% 69788 2.0911 69.41 29.96 0% 0 0% 0 0% 0 0% 0%
20201028 31.66 31.81 29.58 30.45 -4.22% -0.33% 0% 91486 2.7947 95.41 30.55 0% 0 0% 0 0% 0 0% 0%
20201027 34.4 35.1 31.35 31.79 -8.89% -3.29% 0% 105037 3.4524 126.41 32.87 0% 0 0% 0 0% 0 0% 0%
20201026 36.35 36.99 33.91 34.89 -4.93% -0.97% 0% 139852 4.9268 201.91 35.23 0% 0 0% 0 0% 0 0% 0%
20201023 37.53 40.87 36.59 36.7 7.75% -5.92% 0% 170881 6.6669 329.34 39.01 0% 0 0% 0 0% 0 0% 0%
20201022 29.02 34.06 28.04 34.06 20.01% 9.48% 0% 85760 2.6678 186.28 31.11 0% 0 0% 0 0% 0 0% 0%
20200909 28.3 30.88 28.2 29.75 2.83% -0.5% 0% 83105 2.4852 192.75 29.9 0% 0 0% 0 0% 0 0% 0%
20200908 28.7 29.25 27.95 28.93 0.98% 1.22% 0% 38838 1.11 87.28 28.58 0% 0 0% 0 0% 0 0% 0%
20200907 28.77 29.29 27.92 28.65 0.88% 0.35% 0% 39721 1.1342 83.05 28.55 0% 0 0% 0 0% 0 0% 0%
20200904 27.2 28.96 27.2 28.4 -1.59% 0.82% 0% 28481 0.8023 59.77 28.17 0% 0 0% 0 0% 0 0% 0%
20200903 28.39 29.7 28.11 28.86 1.58% -0.45% 0% 44513 1.2905 92.86 28.99 0% 0 0% 0 0% 0 0% 0%
20200902 27.92 28.74 27.35 28.41 2.49% 1.1% 0% 32464 0.9124 71.21 28.1 0% 0 0% 0 0% 0 0% 0%
20200901 27.56 28.15 27.42 27.72 -0.65% 0.11% 0% 21387 0.5921 48.23 27.69 0% 0 0% 0 0% 0 0% 0%
20200831 28.75 28.8 27.9 27.9 -2.45% -1.62% 0% 30572 0.867 71.96 28.36 0% 0 0% 0 0% 0 0% 0%
20200828 28.07 28.78 27.5 28.6 1.85% 1.42% 0% 35043 0.9882 84.34 28.2 0% 0 0% 0 0% 0 0% 0%
20200827 28 28.4 27.1 28.08 -2.57% 1.48% 0% 49844 1.3794 122.72 27.67 0% 0 0% 0 0% 0 0% 0%
20200826 30.6 31.98 28.42 28.82 -1.91% -4.6% 0% 73321 2.2151 217.77 30.21 0% 0 0% 0 0% 0 0% 0%
20200825 27.68 29.97 27.48 29.38 6.06% 1.31% 0% 64693 1.8759 222.8 29 0% 0 0% 0 0% 0 0% 0%
20200824 28.29 28.49 26.99 27.7 -3.21% -0.07% 0% 30627 0.8489 117.95 27.72 0% 0 0% 0 0% 0 0% 0%
20200821 27.51 28.75 27.22 28.62 5.03% 1.17% 0% 43471 1.2297 175.71 28.29 0% 0 0% 0 0% 0 0% 0%
20200820 27.2 27.52 27.1 27.25 -1.23% -0.15% 0% 10304 0.2812 41.98 27.29 0% 0 0% 0 0% 0 0% 0%
20200819 27.8 27.8 27 27.59 -0.93% 0.51% 0% 16374 0.4494 53.15 27.45 0% 0 0% 0 0% 0 0% 0%
20200818 27.95 27.95 27.57 27.85 -0.18% 0.43% 0% 16797 0.4658 47.36 27.73 0% 0 0% 0 0% 0 0% 0%
20200817 27.57 27.97 27.4 27.9 0.9% 0.76% 0% 20900 0.5787 46.77 27.69 0% 0 0% 0 0% 0 0% 0%
20200814 26.7 27.91 26.7 27.65 2.98% 1.17% 0% 21829 0.5965 43.33 27.33 0% 0 0% 0 0% 0 0% 0%
20200813 26.94 27.2 26.81 26.85 0.22% -0.59% 0% 13730 0.3708 24.96 27.01 0% 0 0% 0 0% 0 0% 0%
20200812 27.05 27.15 26.41 26.79 -1.4% 0.41% 0% 20698 0.5522 33.54 26.68 0% 0 0% 0 0% 0 0% 0%
20200811 28.03 28.27 27.13 27.17 -3.03% -1.52% 0% 25228 0.696 39.77 27.59 0% 0 0% 0 0% 0 0% 0%
20200810 27.72 28.17 27.57 28.02 0.43% 0.39% 0% 22312 0.6227 34.11 27.91 0% 0 0% 0 0% 0 0% 0%
20200807 29.06 29.17 27.61 27.9 -5.04% -1.34% 0% 45348 1.2825 66.65 28.28 0% 0 0% 0 0% 0 0% 0%
20200806 29.23 30 28.85 29.38 1.1% 0% 0% 46201 1.3575 67.22 29.38 0% 0 0% 0 0% 0 0% 0%
20200805 30.58 30.58 28.83 29.06 -5.83% -1.06% 0% 56859 1.6702 81.41 29.37 0% 0 0% 0 0% 0 0% 0%
20200804 29.82 32 29.43 30.86 3.21% 0.23% 0% 86564 2.6655 121.11 30.79 0% 0 0% 0 0% 0 0% 0%
20200803 28.7 29.95 28.5 29.9 4.88% 2.4% 0% 61592 1.7985 86.67 29.2 0% 0 0% 0 0% 0 0% 0%
20200731 28.25 29.36 27.91 28.51 -0.8% -0.04% 0% 51660 1.4732 77.89 28.52 0% 0 0% 0 0% 0 0% 0%
20200730 28.08 29.36 26.7 28.74 1.84% 1.27% 0% 58827 1.6697 96.23 28.38 0% 0 0% 0 0% 0 0% 0%
20200729 27.23 28.8 27.13 28.22 2.73% 0.93% 0% 46183 1.2911 83.74 27.96 0% 0 0% 0 0% 0 0% 0%
20200728 27.9 28.25 27.1 27.47 -1.12% -0.11% 0% 42681 1.1737 85.82 27.5 0% 0 0% 0 0% 0 0% 0%
20200727 29.91 30.15 27.66 27.78 -8.71% -2.08% 0% 59607 1.6908 143.92 28.37 0% 0 0% 0 0% 0 0% 0%
20200724 30.18 31.35 29.65 30.43 0.76% -0.13% 0% 79626 2.4259 244.36 30.47 0% 0 0% 0 0% 0 0% 0%
20200723 30.1 30.5 29.52 30.2 -3.61% 0.67% 0% 65732 1.9717 238.59 30 0% 0 0% 0 0% 0 0% 0%
20200722 30.31 32 29.5 31.33 -2.52% 2.65% 0% 111647 3.4074 503.35 30.52 0% 0 0% 0 0% 0 0% 0%
20200721 35.7 35.7 32.14 32.14 -10% -1.8% 0% 55804 1.8262 632.42 32.73 0% 0 0% 0 0% 0 0% 0%
20200720 35.71 35.71 35.71 35.71 10.01% -0.08% 0% 1220 0.0436 194.29 35.74 0% 0 0% 0 0% 0 0% 0%
20200717 32.46 32.46 32.46 32.46 10% 0% 0% 921 0.0299 178.69 32.46 0% 0 0% 0 0% 0 0% 0%
20200716 29.51 29.51 29.51 29.51 9.99% -0.14% 0% 890 0.0263 222.71 29.55 0% 0 0% 0 0% 0 0% 0%
20200715 26.83 26.83 26.83 26.83 10% 0.3% 0% 228 0.0061 99.34 26.75 0% 0 0% 0 0% 0 0% 0%
20200714 24.39 24.39 24.39 24.39 10.01% -1.01% 0% 138 0.0034 58.25 24.64 0% 0 0% 0 0% 0 0% 0%
20200713 22.17 22.17 22.17 22.17 10.02% 1.84% 0% 124 0.0027 30.5 21.77 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