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. 深水海纳300961
    4. 返回上一页 刷新
股票代码（例：sz300961）       481条   (进入深水海纳股票专站) 深水海纳股票成本分析
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 10.64 10.76 10.61 10.72 1.13% 0.19% 0% 14798 0.1584 68.92 10.7 0% 0 0% 0 0% 0 0% 0%
20230927 10.57 10.67 10.48 10.6 0.28% 0% 0% 15205 0.1611 66.85 10.6 0% 0 0% 0 0% 0 0% 0%
20230926 10.55 10.61 10.47 10.57 0.28% 0.09% 0% 15500 0.1637 63.74 10.56 0% 0 0% 0 0% 0 0% 0%
20230925 10.66 10.67 10.47 10.54 -0.94% -0.09% 0% 17199 0.1815 68.91 10.55 0% 0 0% 0 0% 0 0% 0%
20230922 10.54 10.68 10.48 10.64 0.95% 0.09% 0% 15648 0.1663 61.36 10.63 0% 0 0% 0 0% 0 0% 0%
20230921 10.59 10.68 10.48 10.54 -0.19% -0.19% 0% 13927 0.1471 52.26 10.56 0% 0 0% 0 0% 0 0% 0%
20230920 10.77 10.77 10.55 10.56 -1.4% -0.75% 0% 18716 0.1991 65.12 10.64 0% 0 0% 0 0% 0 0% 0%
20230919 10.92 10.92 10.7 10.71 -1.83% -0.56% 0% 17553 0.1891 59.42 10.77 0% 0 0% 0 0% 0 0% 0%
20230918 10.72 10.95 10.66 10.91 1.3% 0.55% 0% 36612 0.3973 116.57 10.85 0% 0 0% 0 0% 0 0% 0%
20230915 10.78 10.86 10.71 10.77 -0.09% -0.19% 0% 16462 0.1777 48.3 10.79 0% 0 0% 0 0% 0 0% 0%
20230914 10.91 10.96 10.73 10.78 -1.64% -0.46% 0% 24389 0.2642 60.34 10.83 0% 0 0% 0 0% 0 0% 0%
20230913 10.87 10.97 10.78 10.96 0.74% 0.83% 0% 30503 0.3315 69.54 10.87 0% 0 0% 0 0% 0 0% 0%
20230912 10.93 10.93 10.78 10.88 0.18% 0.37% 0% 21280 0.2306 41.87 10.84 0% 0 0% 0 0% 0 0% 0%
20230911 10.8 10.94 10.71 10.86 0.46% 0.09% 0% 23847 0.2587 38.82 10.85 0% 0 0% 0 0% 0 0% 0%
20230908 10.92 11.04 10.78 10.81 -0.37% -0.37% 0% 23798 0.2583 31.51 10.85 0% 0 0% 0 0% 0 0% 0%
20230907 11.01 11.09 10.83 10.85 -1.63% -1.18% 0% 30727 0.3375 32.57 10.98 0% 0 0% 0 0% 0 0% 0%
20230906 11.15 11.15 10.97 11.03 -0.54% 0% 0% 27133 0.2992 24.93 11.03 0% 0 0% 0 0% 0 0% 0%
20230905 11.12 11.17 10.98 11.09 -0.36% 0.45% 0% 35378 0.3906 28.36 11.04 0% 0 0% 0 0% 0 0% 0%
20230904 10.98 11.38 10.9 11.13 1.37% -0.09% 0% 58468 0.6511 45.75 11.14 0% 0 0% 0 0% 0 0% 0%
20230901 11.22 11.22 10.71 10.98 -1.96% 1.01% 0% 79078 0.8597 57.78 10.87 0% 0 0% 0 0% 0 0% 0%
20230831 11.52 11.56 11.15 11.2 -2.78% -0.62% 0% 53122 0.5987 40.02 11.27 0% 0 0% 0 0% 0 0% 0%
20230830 11.98 11.98 11.5 11.52 -4.32% -0.95% 0% 84875 0.9873 66.56 11.63 0% 0 0% 0 0% 0 0% 0%
20230829 11.83 12.25 11.61 12.04 1.26% 0.75% 0% 110090 1.3159 102.37 11.95 0% 0 0% 0 0% 0 0% 0%
20230828 12.1 12.33 11.73 11.89 -0.42% -1.57% 0% 144411 1.7446 149.23 12.08 0% 0 0% 0 0% 0 0% 0%
20230825 11.99 12.48 11.82 11.94 -0.75% -2.37% 0% 194035 2.3733 199.17 12.23 0% 0 0% 0 0% 0 0% 0%
20230824 11.6 12.15 11.43 12.03 0.08% 1.86% 0% 163463 1.9303 198.74 11.81 0% 0 0% 0 0% 0 0% 0%
20230823 11.53 12.27 11.4 12.02 4.25% 0.5% 0% 166513 1.992 252.02 11.96 0% 0 0% 0 0% 0 0% 0%
20230822 11.61 11.65 11.2 11.53 -0.86% 0.96% 0% 62074 0.7088 115.97 11.42 0% 0 0% 0 0% 0 0% 0%
20230821 11.22 11.8 11.18 11.63 4.3% 0.26% 0% 96238 1.1161 203.53 11.6 0% 0 0% 0 0% 0 0% 0%
20230818 10.97 11.34 10.74 11.15 1.46% 0.18% 0% 59780 0.6654 150.38 11.13 0% 0 0% 0 0% 0 0% 0%
20230817 10.7 11.02 10.6 10.99 2.52% 1.1% 0% 29274 0.3181 85.53 10.87 0% 0 0% 0 0% 0 0% 0%
20230816 10.89 10.93 10.68 10.72 -1.02% -0.56% 0% 18460 0.199 59.25 10.78 0% 0 0% 0 0% 0 0% 0%
20230815 10.99 11.02 10.78 10.83 -1.19% -0.37% 0% 14137 0.1536 51 10.87 0% 0 0% 0 0% 0 0% 0%
20230814 10.87 10.99 10.75 10.96 0.55% 0.92% 0% 14030 0.1524 53.13 10.86 0% 0 0% 0 0% 0 0% 0%
20230811 11.12 11.24 10.89 10.9 -1.71% -1% 0% 19341 0.213 78.54 11.01 0% 0 0% 0 0% 0 0% 0%
20230810 10.88 11.1 10.84 11.09 1.65% 0.73% 0% 16081 0.1771 71.05 11.01 0% 0 0% 0 0% 0 0% 0%
20230809 11.04 11.23 10.85 10.91 -0.82% -1.27% 0% 21667 0.2394 81.74 11.05 0% 0 0% 0 0% 0 0% 0%
20230808 10.99 11.13 10.96 11 0.09% -0.18% 0% 11994 0.1322 35.71 11.02 0% 0 0% 0 0% 0 0% 0%
20230807 11.17 11.19 10.94 10.99 -1.43% -0.27% 0% 17458 0.1924 50.96 11.02 0% 0 0% 0 0% 0 0% 0%
20230804 11.17 11.35 11.15 11.15 -0.09% -0.8% 0% 21744 0.2443 65.43 11.24 0% 0 0% 0 0% 0 0% 0%
20230803 11.2 11.22 11.07 11.16 -0.45% 0.27% 0% 15568 0.1733 46.68 11.13 0% 0 0% 0 0% 0 0% 0%
20230802 11.3 11.37 11.19 11.21 -1.06% -0.36% 0% 13609 0.1531 40.23 11.25 0% 0 0% 0 0% 0 0% 0%
20230801 11.49 11.49 11.26 11.33 -0.96% 0.09% 0% 20612 0.2334 57.55 11.32 0% 0 0% 0 0% 0 0% 0%
20230731 11.48 11.49 11.33 11.44 0.18% 0.26% 0% 26277 0.2997 73.1 11.41 0% 0 0% 0 0% 0 0% 0%
20230728 11.39 11.59 11.37 11.42 -0.7% -0.26% 0% 27544 0.3155 73.08 11.45 0% 0 0% 0 0% 0 0% 0%
20230727 11.54 11.72 11.46 11.5 -0.43% -0.61% 0% 54604 0.6317 136.68 11.57 0% 0 0% 0 0% 0 0% 0%
20230726 11.29 11.64 11.23 11.55 2.39% 0.17% 0% 65184 0.7513 174.97 11.53 0% 0 0% 0 0% 0 0% 0%
20230725 11.1 11.3 11.05 11.28 1.62% 0.53% 0% 28609 0.321 84.36 11.22 0% 0 0% 0 0% 0 0% 0%
20230724 11.03 11.21 10.89 11.1 0.82% 0.54% 0% 21342 0.2357 64.41 11.04 0% 0 0% 0 0% 0 0% 0%
20230721 11.07 11.19 10.86 11.01 -0.18% -0.36% 0% 22364 0.2471 65.65 11.05 0% 0 0% 0 0% 0 0% 0%
20230720 11.24 11.25 10.99 11.03 -1.78% -0.72% 0% 23296 0.2589 68.97 11.11 0% 0 0% 0 0% 0 0% 0%
20230719 10.99 11.3 10.99 11.23 1.91% 0.27% 0% 36321 0.4067 113.21 11.2 0% 0 0% 0 0% 0 0% 0%
20230718 11.25 11.26 11 11.02 -1.17% -0.36% 0% 24894 0.2753 82.87 11.06 0% 0 0% 0 0% 0 0% 0%
20230717 10.8 11.22 10.78 11.15 0.81% 1.09% 0% 45962 0.507 158.92 11.03 0% 0 0% 0 0% 0 0% 0%
20230714 11.07 11.3 10.92 11.06 0.27% -0.63% 0% 51977 0.5786 204.73 11.13 0% 0 0% 0 0% 0 0% 0%
20230713 10.78 11.08 10.78 11.03 2.51% 0.36% 0% 24314 0.2672 112.52 10.99 0% 0 0% 0 0% 0 0% 0%
20230712 10.99 10.99 10.75 10.76 -1.56% -0.74% 0% 15075 0.1634 83.61 10.84 0% 0 0% 0 0% 0 0% 0%
20230711 10.93 10.98 10.84 10.93 0% 0.28% 0% 11290 0.1231 55.45 10.9 0% 0 0% 0 0% 0 0% 0%
20230710 10.78 10.96 10.76 10.93 1.2% 0.46% 0% 20036 0.218 105.86 10.88 0% 0 0% 0 0% 0 0% 0%
20230707 10.8 10.86 10.67 10.8 0.47% 0.19% 0% 12626 0.1361 62.79 10.78 0% 0 0% 0 0% 0 0% 0%
20230706 10.78 10.88 10.71 10.75 -0.28% -0.28% 0% 11336 0.1222 54.46 10.78 0% 0 0% 0 0% 0 0% 0%
20230705 10.88 10.93 10.72 10.78 -0.83% -0.46% 0% 14187 0.1537 65.13 10.83 0% 0 0% 0 0% 0 0% 0%
20230704 10.84 10.89 10.75 10.87 0.83% 0.28% 0% 13026 0.1412 52.75 10.84 0% 0 0% 0 0% 0 0% 0%
20230703 10.81 10.88 10.74 10.78 0.09% -0.09% 0% 13117 0.1415 50.11 10.79 0% 0 0% 0 0% 0 0% 0%
20230630 10.65 10.81 10.56 10.77 1.8% 0.47% 0% 16351 0.1753 56.15 10.72 0% 0 0% 0 0% 0 0% 0%
20230629 10.46 10.69 10.41 10.58 1.15% -0.19% 0% 20611 0.2185 60.52 10.6 0% 0 0% 0 0% 0 0% 0%
20230628 10.58 10.58 10.23 10.46 -0.38% 0.77% 0% 18895 0.1962 53.02 10.38 0% 0 0% 0 0% 0 0% 0%
20230627 10.27 10.52 10.26 10.5 2.24% 0.57% 0% 17091 0.1784 46.65 10.44 0% 0 0% 0 0% 0 0% 0%
20230626 10.5 10.66 10.2 10.27 -3.39% -0.77% 0% 32325 0.3345 83.61 10.35 0% 0 0% 0 0% 0 0% 0%
20230621 10.8 10.85 10.53 10.63 -1.57% -0.37% 0% 18842 0.2011 49.63 10.67 0% 0 0% 0 0% 0 0% 0%
20230620 11.08 11.08 10.77 10.8 -1.64% -0.64% 0% 27657 0.3006 68.34 10.87 0% 0 0% 0 0% 0 0% 0%
20230619 11.25 11.28 10.96 10.98 -2.23% -0.54% 0% 26183 0.289 65.5 11.04 0% 0 0% 0 0% 0 0% 0%
20230616 11.3 11.33 11.17 11.23 -1.49% -0.18% 0% 24001 0.2701 58.64 11.25 0% 0 0% 0 0% 0 0% 0%
20230615 11.28 11.45 11.07 11.4 0.18% 1.69% 0% 37712 0.4229 81.49 11.21 0% 0 0% 0 0% 0 0% 0%
20230614 11.22 11.65 11.14 11.38 1.25% -0.78% 0% 55056 0.6313 101.68 11.47 0% 0 0% 0 0% 0 0% 0%
20230613 11.15 11.27 11.05 11.24 0.81% 0.54% 0% 24964 0.279 47.01 11.18 0% 0 0% 0 0% 0 0% 0%
20230612 11.04 11.18 10.79 11.15 1% 1.18% 0% 23108 0.2546 40.71 11.02 0% 0 0% 0 0% 0 0% 0%
20230609 11.02 11.14 10.96 11.04 -0.09% 0% 0% 20717 0.2288 35.43 11.04 0% 0 0% 0 0% 0 0% 0%
20230608 11 11.14 10.89 11.05 -0.36% 0.27% 0% 23653 0.2606 36.79 11.02 0% 0 0% 0 0% 0 0% 0%
20230607 11.14 11.22 10.99 11.09 -0.36% -0.18% 0% 34605 0.3843 53.77 11.11 0% 0 0% 0 0% 0 0% 0%
20230606 11.36 11.46 11.09 11.13 -2.02% -0.89% 0% 26446 0.297 42.51 11.23 0% 0 0% 0 0% 0 0% 0%
20230605 11.5 11.66 11.33 11.36 -2.57% -1.13% 0% 44073 0.5063 74.51 11.49 0% 0 0% 0 0% 0 0% 0%
20230602 11.53 11.78 11.47 11.66 -1.1% 0.52% 0% 75528 0.8765 131.38 11.6 0% 0 0% 0 0% 0 0% 0%
20230601 10.96 12.32 10.91 11.79 7.87% 1.29% 0% 126331 1.4701 247.19 11.64 0% 0 0% 0 0% 0 0% 0%
20230531 11.01 11.2 10.9 10.93 -2.15% -0.73% 0% 34127 0.3758 79.31 11.01 0% 0 0% 0 0% 0 0% 0%
20230530 10.84 11.21 10.78 11.17 4.59% 0.9% 0% 54727 0.606 118.26 11.07 0% 0 0% 0 0% 0 0% 0%
20230529 11.1 11.18 10.68 10.68 -5.07% -2.02% 0% 49681 0.5414 117.13 10.9 0% 0 0% 0 0% 0 0% 0%
20230526 11.39 11.55 10.84 11.25 4.65% 0.54% 0% 87891 0.9831 227.29 11.19 0% 0 0% 0 0% 0 0% 0%
20230525 10.87 11.14 10.62 10.75 -2.09% -1.01% 0% 41766 0.4535 123.53 10.86 0% 0 0% 0 0% 0 0% 0%
20230524 10.65 11.05 10.53 10.98 3.58% 1.2% 0% 39156 0.4248 118.67 10.85 0% 0 0% 0 0% 0 0% 0%
20230523 10.88 10.89 10.6 10.6 -2.48% -0.84% 0% 19622 0.2098 59.84 10.69 0% 0 0% 0 0% 0 0% 0%
20230522 10.75 11.05 10.69 10.87 1.12% 0.18% 0% 34761 0.3773 101.57 10.85 0% 0 0% 0 0% 0 0% 0%
20230519 10.7 10.82 10.5 10.75 0.56% 0.84% 0% 29737 0.3171 81.29 10.66 0% 0 0% 0 0% 0 0% 0%
20230518 10.7 10.73 10.56 10.69 -0.56% 0.47% 0% 24827 0.2642 60.2 10.64 0% 0 0% 0 0% 0 0% 0%
20230517 10.42 10.75 10.31 10.75 3.86% 1.99% 0% 52625 0.5546 98.47 10.54 0% 0 0% 0 0% 0 0% 0%
20230516 10.45 10.48 10.31 10.35 -1.05% -0.19% 0% 14894 0.1544 24.29 10.37 0% 0 0% 0 0% 0 0% 0%
20230515 10.28 10.48 10.19 10.46 1.95% 1.36% 0% 23685 0.2445 29.53 10.32 0% 0 0% 0 0% 0 0% 0%
20230510 10 10.3 9.96 10.3 2.69% 1.78% 0% 32733 0.3312 34.58 10.12 0% 0 0% 0 0% 0 0% 0%
20230509 10.25 10.32 9.97 10.03 -2.53% -0.79% 0% 37194 0.3761 36.51 10.11 0% 0 0% 0 0% 0 0% 0%
20230508 10.36 10.38 10.1 10.29 0.39% 0.78% 0% 34741 0.3546 33.27 10.21 0% 0 0% 0 0% 0 0% 0%
20230505 10.55 10.55 10.23 10.25 -2.57% -0.68% 0% 41186 0.4251 38.3 10.32 0% 0 0% 0 0% 0 0% 0%
20230504 10.79 10.79 10.38 10.52 -1.31% -0.09% 0% 54804 0.577 50.12 10.53 0% 0 0% 0 0% 0 0% 0%
20230428 10.31 10.78 10.27 10.66 3.7% 0.38% 0% 76355 0.8107 67.62 10.62 0% 0 0% 0 0% 0 0% 0%
20230427 11.84 11.87 10.24 10.28 -17.36% -3.38% 0% 144448 1.5367 116.7 10.64 0% 0 0% 0 0% 0 0% 0%
20230426 12.8 12.96 12.33 12.44 -5.04% -1.5% 0% 105615 1.3341 101.77 12.63 0% 0 0% 0 0% 0 0% 0%
20230425 12.59 13.38 12.59 13.1 6.24% 0.46% 0% 159258 2.0762 168.77 13.04 0% 0 0% 0 0% 0 0% 0%
20230424 12.81 13.23 12.15 12.33 -3.6% -3.9% 0% 107012 1.3732 130.65 12.83 0% 0 0% 0 0% 0 0% 0%
20230421 12.42 12.96 12.31 12.79 2.16% 0.47% 0% 94800 1.2072 127.37 12.73 0% 0 0% 0 0% 0 0% 0%
20230420 12.48 12.59 12.14 12.52 -0.4% 1.29% 0% 59392 0.734 84.9 12.36 0% 0 0% 0 0% 0 0% 0%
20230419 12.8 12.8 12.41 12.57 -2.56% 0.4% 0% 64048 0.8017 97.93 12.52 0% 0 0% 0 0% 0 0% 0%
20230418 12.75 12.94 12.6 12.9 1.57% 0.94% 0% 65878 0.8421 108.36 12.78 0% 0 0% 0 0% 0 0% 0%
20230417 12.95 13.23 12.67 12.7 -3.05% -0.94% 0% 81581 1.0462 141.93 12.82 0% 0 0% 0 0% 0 0% 0%
20230414 12.49 13.5 12.3 13.1 4.63% 1.31% 0% 152944 1.9773 293.02 12.93 0% 0 0% 0 0% 0 0% 0%
20230413 12.03 12.67 11.85 12.52 4.07% 1.38% 0% 117112 1.4463 285.12 12.35 0% 0 0% 0 0% 0 0% 0%
20230412 11.65 12.05 11.64 12.03 3.35% 1.18% 0% 42633 0.507 126.21 11.89 0% 0 0% 0 0% 0 0% 0%
20230411 11.75 11.75 11.41 11.64 -0.26% 0.52% 0% 23772 0.2753 68.35 11.58 0% 0 0% 0 0% 0 0% 0%
20230410 11.97 11.97 11.57 11.67 -2.59% -0.68% 0% 27944 0.3283 77.39 11.75 0% 0 0% 0 0% 0 0% 0%
20230407 11.62 12.01 11.53 11.98 3.1% 1.35% 0% 32493 0.3841 85.58 11.82 0% 0 0% 0 0% 0 0% 0%
20230406 11.7 11.72 11.53 11.62 -1.02% 0.17% 0% 23167 0.2688 55.52 11.6 0% 0 0% 0 0% 0 0% 0%
20230404 12.08 12.14 11.67 11.74 -2.41% -1.01% 0% 31375 0.372 65.79 11.86 0% 0 0% 0 0% 0 0% 0%
20230403 11.87 12.22 11.86 12.03 0.42% 0.17% 0% 34316 0.4121 74.22 12.01 0% 0 0% 0 0% 0 0% 0%
20230331 11.63 11.98 11.47 11.98 3.36% 1.27% 0% 35245 0.4171 76.75 11.83 0% 0 0% 0 0% 0 0% 0%
20230330 11.75 11.8 11.47 11.59 -1.61% 0.09% 0% 25422 0.2944 54.94 11.58 0% 0 0% 0 0% 0 0% 0%
20230329 12.02 12.03 11.62 11.78 -1.67% 0.17% 0% 32950 0.3875 70.53 11.76 0% 0 0% 0 0% 0 0% 0%
20230328 11.99 12.24 11.83 11.98 -0.08% -0.66% 0% 39344 0.4746 86.92 12.06 0% 0 0% 0 0% 0 0% 0%
20230327 12.28 12.29 11.82 11.99 -1.88% 0.17% 0% 38274 0.4583 85.75 11.97 0% 0 0% 0 0% 0 0% 0%
20230324 12.12 12.4 12.03 12.22 1.33% 0.16% 0% 48360 0.5899 109.08 12.2 0% 0 0% 0 0% 0 0% 0%
20230323 12 12.28 11.91 12.06 0.25% -0.25% 0% 61383 0.7422 127.81 12.09 0% 0 0% 0 0% 0 0% 0%
20230322 11.45 12.47 11.45 12.03 5.07% -0.08% 0% 89741 1.0803 166.61 12.04 0% 0 0% 0 0% 0 0% 0%
20230321 11.22 11.47 11.11 11.45 2.69% 0.97% 0% 24652 0.2796 49.93 11.34 0% 0 0% 0 0% 0 0% 0%
20230320 11.45 11.45 11.14 11.15 -1.93% -0.54% 0% 28239 0.3167 55.21 11.21 0% 0 0% 0 0% 0 0% 0%
20230317 11.43 11.56 11.29 11.37 0.53% -0.35% 0% 30569 0.3488 60.59 11.41 0% 0 0% 0 0% 0 0% 0%
20230316 11.6 11.69 11.22 11.31 -3.25% -0.7% 0% 38933 0.4436 77.66 11.39 0% 0 0% 0 0% 0 0% 0%
20230315 11.51 11.76 11.51 11.69 1.56% 0.17% 0% 31780 0.3708 64.41 11.67 0% 0 0% 0 0% 0 0% 0%
20230314 11.86 11.86 11.38 11.51 -2.62% -0.35% 0% 33944 0.3922 67.01 11.55 0% 0 0% 0 0% 0 0% 0%
20230313 12 12.16 11.6 11.82 -2.23% 0.17% 0% 46281 0.5462 90.76 11.8 0% 0 0% 0 0% 0 0% 0%
20230310 12.3 12.59 12.04 12.09 -1.23% -1.71% 0% 78399 0.9644 160.08 12.3 0% 0 0% 0 0% 0 0% 0%
20230309 11.58 12.52 11.47 12.24 6.25% 1.16% 0% 112586 1.3624 235.73 12.1 0% 0 0% 0 0% 0 0% 0%
20230308 11.29 11.52 11.29 11.52 1.68% 0.88% 0% 17614 0.2011 36.43 11.42 0% 0 0% 0 0% 0 0% 0%
20230307 11.67 11.73 11.3 11.33 -2.66% -1.22% 0% 35481 0.4068 60.42 11.47 0% 0 0% 0 0% 0 0% 0%
20230306 11.77 11.86 11.58 11.64 -1.02% -0.43% 0% 28809 0.3367 45.34 11.69 0% 0 0% 0 0% 0 0% 0%
20230303 11.7 11.83 11.63 11.76 -0.17% 0.43% 0% 23132 0.2709 34.79 11.71 0% 0 0% 0 0% 0 0% 0%
20230302 11.93 12.05 11.7 11.78 -1.75% -0.34% 0% 40474 0.4786 56.3 11.82 0% 0 0% 0 0% 0 0% 0%
20230301 12.01 12.15 11.9 11.99 -0.99% -0.08% 0% 37761 0.4532 53.88 12 0% 0 0% 0 0% 0 0% 0%
20230228 11.85 12.19 11.73 12.11 2.28% 1.17% 0% 48441 0.5799 70.44 11.97 0% 0 0% 0 0% 0 0% 0%
20230227 12.05 12.15 11.78 11.84 -1.66% -0.67% 0% 47536 0.5665 71.58 11.92 0% 0 0% 0 0% 0 0% 0%
20230224 12.3 12.37 12.01 12.04 -3.06% -0.91% 0% 63727 0.7742 103 12.15 0% 0 0% 0 0% 0 0% 0%
20230223 12.26 12.59 12.07 12.42 0.32% 0.65% 0% 92505 1.1416 164.29 12.34 0% 0 0% 0 0% 0 0% 0%
20230222 11.77 12.6 11.66 12.38 3.95% 1.31% 0% 116557 1.4248 235.68 12.22 0% 0 0% 0 0% 0 0% 0%
20230221 11.31 11.96 11.31 11.91 4.47% 1.19% 0% 94773 1.1158 234.05 11.77 0% 0 0% 0 0% 0 0% 0%
20230220 11.45 11.59 11.23 11.4 -2.06% 0.18% 0% 60762 0.6912 176.83 11.38 0% 0 0% 0 0% 0 0% 0%
20230217 11.11 11.74 11.11 11.64 5.15% 0.95% 0% 87943 1.0143 305.33 11.53 0% 0 0% 0 0% 0 0% 0%
20230216 11.45 11.51 11 11.07 -3.82% -1.86% 0% 32750 0.3695 147.93 11.28 0% 0 0% 0 0% 0 0% 0%
20230215 11.39 11.54 11.32 11.51 0.96% 0.61% 0% 22649 0.2591 111.42 11.44 0% 0 0% 0 0% 0 0% 0%
20230214 11.34 11.42 11.25 11.4 0.88% 0.53% 0% 20867 0.2367 107.44 11.34 0% 0 0% 0 0% 0 0% 0%
20230213 11.27 11.35 11.2 11.3 0.53% 0.53% 0% 14252 0.1602 78.86 11.24 0% 0 0% 0 0% 0 0% 0%
20230210 11.17 11.28 11.14 11.24 0.54% 0.09% 0% 15528 0.1744 81.15 11.23 0% 0 0% 0 0% 0 0% 0%
20230209 11.11 11.19 11.06 11.18 0.99% 0.36% 0% 16387 0.1825 86.44 11.14 0% 0 0% 0 0% 0 0% 0%
20230208 11.21 11.21 11.07 11.07 -0.98% -0.54% 0% 12840 0.1429 72.19 11.13 0% 0 0% 0 0% 0 0% 0%
20230207 10.99 11.19 10.97 11.18 1.73% 0.81% 0% 23496 0.2605 135.05 11.09 0% 0 0% 0 0% 0 0% 0%
20230206 10.99 11.03 10.91 10.99 -0.09% 0% 0% 10373 0.114 65.39 10.99 0% 0 0% 0 0% 0 0% 0%
20230203 11.05 11.05 10.88 11 -0.36% 0.36% 0% 18374 0.2013 114.9 10.96 0% 0 0% 0 0% 0 0% 0%
20230202 11.03 11.17 10.95 11.04 0.09% 0% 0% 21570 0.2382 146.96 11.04 0% 0 0% 0 0% 0 0% 0%
20230201 10.99 11.04 10.86 11.03 1.19% 0.64% 0% 17302 0.1897 128.71 10.96 0% 0 0% 0 0% 0 0% 0%
20230131 10.81 10.9 10.8 10.9 0.18% 0.37% 0% 9806 0.1065 77.24 10.86 0% 0 0% 0 0% 0 0% 0%
20230130 10.72 10.93 10.68 10.88 1.87% 0.28% 0% 27440 0.2976 215.14 10.85 0% 0 0% 0 0% 0 0% 0%
20230120 10.65 10.74 10.61 10.68 0.28% 0.09% 0% 16074 0.1715 144.6 10.67 0% 0 0% 0 0% 0 0% 0%
20230119 10.53 10.65 10.53 10.65 0.76% 0.47% 0% 10647 0.1129 78.68 10.6 0% 0 0% 0 0% 0 0% 0%
20230118 10.5 10.62 10.48 10.57 0.38% -0.09% 0% 9345 0.0989 89.05 10.58 0% 0 0% 0 0% 0 0% 0%
20230117 10.55 10.6 10.43 10.53 -0.09% 0.19% 0% 7908 0.0831 71.28 10.51 0% 0 0% 0 0% 0 0% 0%
20230116 10.41 10.55 10.35 10.54 1.15% 0.48% 0% 12563 0.1318 109.87 10.49 0% 0 0% 0 0% 0 0% 0%
20230113 10.39 10.42 10.3 10.42 0.87% 0.68% 0% 7456 0.0772 69.33 10.35 0% 0 0% 0 0% 0 0% 0%
20230112 10.38 10.44 10.31 10.33 -0.29% -0.48% 0% 8932 0.0927 83.68 10.38 0% 0 0% 0 0% 0 0% 0%
20230111 10.5 10.55 10.32 10.36 -1.24% -0.67% 0% 8811 0.0919 83.11 10.43 0% 0 0% 0 0% 0 0% 0%
20230110 10.67 10.69 10.49 10.49 -1.41% -0.38% 0% 9635 0.1015 93.35 10.53 0% 0 0% 0 0% 0 0% 0%
20230109 10.54 10.65 10.48 10.64 0.95% 0.57% 0% 10001 0.1058 99.07 10.58 0% 0 0% 0 0% 0 0% 0%
20230106 10.56 10.61 10.48 10.54 -0.19% 0% 0% 9098 0.0959 88.68 10.54 0% 0 0% 0 0% 0 0% 0%
20230105 10.53 10.58 10.45 10.56 0.28% 0.38% 0% 9872 0.1039 94.73 10.52 0% 0 0% 0 0% 0 0% 0%
20230104 10.53 10.66 10.45 10.53 0.77% -0.09% 0% 13799 0.1455 134.58 10.54 0% 0 0% 0 0% 0 0% 0%
20230103 10.3 10.46 10.16 10.45 2.05% 0.87% 0% 10993 0.1139 111.78 10.36 0% 0 0% 0 0% 0 0% 0%
20221230 10.25 10.32 10.2 10.24 0.59% -0.19% 0% 5246 0.0538 42.54 10.26 0% 0 0% 0 0% 0 0% 0%
20221229 10.18 10.28 10.12 10.18 0% -0.2% 0% 7295 0.0744 67.82 10.2 0% 0 0% 0 0% 0 0% 0%
20221228 10.35 10.35 10.16 10.18 -1.74% -0.49% 0% 9413 0.0963 84.53 10.23 0% 0 0% 0 0% 0 0% 0%
20221227 10.37 10.42 10.26 10.36 0% 0.39% 0% 7228 0.0746 62.01 10.32 0% 0 0% 0 0% 0 0% 0%
20221226 10.35 10.38 10.22 10.36 0.68% 0.39% 0% 8902 0.0919 70.47 10.32 0% 0 0% 0 0% 0 0% 0%
20221223 10.14 10.36 10.05 10.29 1.48% 0.59% 0% 11655 0.1192 89.06 10.23 0% 0 0% 0 0% 0 0% 0%
20221222 10.46 10.46 10.12 10.14 -1.93% -1.36% 0% 10119 0.104 76.53 10.28 0% 0 0% 0 0% 0 0% 0%
20221221 10.53 10.54 10.28 10.34 -1.15% -0.48% 0% 8613 0.0895 65.66 10.39 0% 0 0% 0 0% 0 0% 0%
20221220 10.45 10.51 10.29 10.46 0.29% 0.48% 0% 9060 0.0943 66.99 10.41 0% 0 0% 0 0% 0 0% 0%
20221219 10.68 10.76 10.4 10.43 -2.43% -0.86% 0% 11578 0.1218 82.87 10.52 0% 0 0% 0 0% 0 0% 0%
20221216 10.88 10.9 10.69 10.69 -2.11% -0.56% 0% 10710 0.1151 75.12 10.75 0% 0 0% 0 0% 0 0% 0%
20221215 10.87 10.93 10.82 10.92 0.74% 0.46% 0% 10627 0.1155 72.69 10.87 0% 0 0% 0 0% 0 0% 0%
20221214 11.1 11.1 10.83 10.84 -1.99% -0.82% 0% 14370 0.1571 82.01 10.93 0% 0 0% 0 0% 0 0% 0%
20221213 11.05 11.17 10.96 11.06 0.27% 0% 0% 15764 0.1744 109.79 11.06 0% 0 0% 0 0% 0 0% 0%
20221212 11.12 11.15 10.99 11.03 -0.81% -0.27% 0% 10771 0.1191 77.22 11.06 0% 0 0% 0 0% 0 0% 0%
20221209 11.25 11.32 11.07 11.12 -1.07% -0.36% 0% 12084 0.1348 86.75 11.16 0% 0 0% 0 0% 0 0% 0%
20221208 11.34 11.35 11.22 11.24 -0.79% -0.35% 0% 10165 0.1147 73.69 11.28 0% 0 0% 0 0% 0 0% 0%
20221207 11.46 11.53 11.29 11.33 -1.13% -0.35% 0% 12066 0.1372 86.06 11.37 0% 0 0% 0 0% 0 0% 0%
20221206 11.59 11.63 11.43 11.46 -1.38% -0.43% 0% 12916 0.1487 91.42 11.51 0% 0 0% 0 0% 0 0% 0%
20221205 11.66 11.67 11.57 11.62 0.26% 0.09% 0% 14983 0.1739 107.53 11.61 0% 0 0% 0 0% 0 0% 0%
20221202 11.44 11.62 11.44 11.59 1.22% 0.26% 0% 14355 0.1659 101.37 11.56 0% 0 0% 0 0% 0 0% 0%
20221201 11.48 11.59 11.44 11.45 0.26% -0.61% 0% 12109 0.1395 80.93 11.52 0% 0 0% 0 0% 0 0% 0%
20221130 11.47 11.55 11.31 11.42 -0.17% -0.17% 0% 9432 0.1079 60.97 11.44 0% 0 0% 0 0% 0 0% 0%
20221129 11.26 11.45 11.21 11.44 2.05% 0.53% 0% 10963 0.1248 66.57 11.38 0% 0 0% 0 0% 0 0% 0%
20221128 11.24 11.26 11.03 11.21 -0.62% 0.36% 0% 11368 0.127 68.69 11.17 0% 0 0% 0 0% 0 0% 0%
20221125 11.41 11.44 11.27 11.28 -1.48% -0.44% 0% 11381 0.1289 67.24 11.33 0% 0 0% 0 0% 0 0% 0%
20221124 11.54 11.6 11.35 11.45 -0.35% -0.26% 0% 12303 0.1412 72.04 11.48 0% 0 0% 0 0% 0 0% 0%
20221123 11.37 11.53 11.3 11.49 1.06% 0.79% 0% 12809 0.146 73.77 11.4 0% 0 0% 0 0% 0 0% 0%
20221122 11.43 11.61 11.32 11.37 -0.79% -0.96% 0% 10871 0.1248 64.81 11.48 0% 0 0% 0 0% 0 0% 0%
20221121 11.55 11.65 11.36 11.46 -0.78% 0.26% 0% 15144 0.1731 88.85 11.43 0% 0 0% 0 0% 0 0% 0%
20221118 11.6 11.8 11.55 11.55 -0.43% -0.86% 0% 17843 0.2079 101.65 11.65 0% 0 0% 0 0% 0 0% 0%
20221117 11.55 11.61 11.44 11.6 0.43% 0.52% 0% 12441 0.1436 70.65 11.54 0% 0 0% 0 0% 0 0% 0%
20221116 11.53 11.64 11.45 11.55 0.17% 0% 0% 15154 0.175 86.86 11.55 0% 0 0% 0 0% 0 0% 0%
20221115 11.43 11.54 11.33 11.53 1.14% 0.52% 0% 13457 0.1544 76.67 11.47 0% 0 0% 0 0% 0 0% 0%
20221114 11.5 11.52 11.33 11.4 -0.26% -0.18% 0% 10676 0.1219 58.46 11.42 0% 0 0% 0 0% 0 0% 0%
20221111 11.52 11.59 11.41 11.43 0.53% -0.7% 0% 13854 0.1595 77.51 11.51 0% 0 0% 0 0% 0 0% 0%
20221110 11.35 11.49 11.32 11.37 -0.35% -0.26% 0% 13917 0.1586 78.24 11.4 0% 0 0% 0 0% 0 0% 0%
20221109 11.44 11.45 11.33 11.41 -0.09% 0.18% 0% 9464 0.1078 54.93 11.39 0% 0 0% 0 0% 0 0% 0%
20221108 11.45 11.46 11.25 11.42 0% 0.62% 0% 15032 0.1706 85.31 11.35 0% 0 0% 0 0% 0 0% 0%
20221107 11.25 11.46 11.23 11.42 1.24% 0.44% 0% 25089 0.2852 144.5 11.37 0% 0 0% 0 0% 0 0% 0%
20221104 11.08 11.31 11.07 11.28 2.08% 0.27% 0% 22180 0.2495 136.07 11.25 0% 0 0% 0 0% 0 0% 0%
20221103 11.06 11.21 10.96 11.05 -0.63% -0.27% 0% 15654 0.1734 102.84 11.08 0% 0 0% 0 0% 0 0% 0%
20221102 10.99 11.2 10.96 11.12 0.91% 0.36% 0% 19219 0.2129 131.47 11.08 0% 0 0% 0 0% 0 0% 0%
20221101 10.82 11.03 10.75 11.02 3.38% 0.82% 0% 21515 0.2352 154.97 10.93 0% 0 0% 0 0% 0 0% 0%
20221031 10.56 10.78 10.42 10.66 2.5% 0.19% 0% 8996 0.0957 68.17 10.64 0% 0 0% 0 0% 0 0% 0%
20221028 10.93 10.94 10.4 10.4 -4.76% -2.16% 0% 12322 0.131 90.39 10.63 0% 0 0% 0 0% 0 0% 0%
20221027 10.96 11.05 10.89 10.92 0% -0.27% 0% 9023 0.0988 69.11 10.95 0% 0 0% 0 0% 0 0% 0%
20221026 10.64 10.97 10.63 10.92 3.31% 0.55% 0% 12157 0.132 93.21 10.86 0% 0 0% 0 0% 0 0% 0%
20221025 10.75 10.77 10.42 10.57 -1.67% -0.09% 0% 12081 0.1278 94.26 10.58 0% 0 0% 0 0% 0 0% 0%
20221024 11.01 11.12 10.7 10.75 -2.36% -1.56% 0% 13992 0.1528 119.4 10.92 0% 0 0% 0 0% 0 0% 0%
20221021 11.01 11.17 10.95 11.01 0.46% -0.09% 0% 9481 0.1045 87.56 11.02 0% 0 0% 0 0% 0 0% 0%
20221020 11.11 11.13 10.9 10.96 -1.08% -0.54% 0% 9908 0.1092 93.6 11.02 0% 0 0% 0 0% 0 0% 0%
20221019 11.14 11.2 11 11.08 -0.54% -0.09% 0% 10513 0.1166 100.69 11.09 0% 0 0% 0 0% 0 0% 0%
20221018 11.29 11.38 11.14 11.14 -1.07% -0.54% 0% 11145 0.1248 110.45 11.2 0% 0 0% 0 0% 0 0% 0%
20221017 11.06 11.32 11.05 11.26 1.99% 0.45% 0% 12969 0.1454 127.46 11.21 0% 0 0% 0 0% 0 0% 0%
20220720 13.73 13.79 13.59 13.67 -0.8% 0.15% 0% 25065 0.3422 69.5 13.65 0% 0 0% 0 0% 0 0% 0%
20220719 13.72 13.95 13.62 13.78 1.17% 0.07% 0% 50086 0.6896 138.7 13.77 0% 0 0% 0 0% 0 0% 0%
20220718 12.81 13.85 12.8 13.62 5.75% 0.37% 0% 71714 0.9735 197.9 13.57 0% 0 0% 0 0% 0 0% 0%
20220715 13.06 13.33 12.68 12.88 -1.75% -0.31% 0% 37108 0.4796 103.24 12.92 0% 0 0% 0 0% 0 0% 0%
20220714 13.42 13.42 13.08 13.11 -1.13% -0.38% 0% 22143 0.2913 53.92 13.16 0% 0 0% 0 0% 0 0% 0%
20220713 12.88 13.28 12.88 13.26 2.79% 0.76% 0% 25250 0.3324 55.14 13.16 0% 0 0% 0 0% 0 0% 0%
20220712 13.19 13.23 12.89 12.9 -2.12% -0.92% 0% 22212 0.2891 46.23 13.02 0% 0 0% 0 0% 0 0% 0%
20220711 13.38 13.55 13.13 13.18 -1.86% -0.9% 0% 25805 0.3431 51.62 13.3 0% 0 0% 0 0% 0 0% 0%
20220708 13.25 13.69 13.22 13.43 1.28% -0.37% 0% 28175 0.3798 56.53 13.48 0% 0 0% 0 0% 0 0% 0%
20220707 13.53 13.53 13.26 13.26 -2.36% -0.97% 0% 28966 0.3879 55.72 13.39 0% 0 0% 0 0% 0 0% 0%
20220706 13.45 13.64 13.33 13.58 0.3% 0.67% 0% 28885 0.3898 52.45 13.49 0% 0 0% 0 0% 0 0% 0%
20220705 13.82 13.92 13.39 13.54 -2.73% -0.37% 0% 46851 0.6367 75.69 13.59 0% 0 0% 0 0% 0 0% 0%
20220704 14.13 14.13 13.81 13.92 -1.35% 0% 0% 55304 0.7697 93.46 13.92 0% 0 0% 0 0% 0 0% 0%
20220701 13.5 14.39 13.4 14.11 4.06% 1.44% 0% 93573 1.3018 165.08 13.91 0% 0 0% 0 0% 0 0% 0%
20220630 13.4 13.86 13.35 13.56 2.19% -0.22% 0% 70687 0.9609 138.26 13.59 0% 0 0% 0 0% 0 0% 0%
20220629 13.53 13.66 13.17 13.27 -1.7% -0.52% 0% 41267 0.5504 87.5 13.34 0% 0 0% 0 0% 0 0% 0%
20220628 13.18 13.5 13.06 13.5 1.96% 0.82% 0% 50749 0.6794 112.6 13.39 0% 0 0% 0 0% 0 0% 0%
20220627 13.22 13.32 13.12 13.24 0.3% 0.3% 0% 31807 0.42 74.99 13.2 0% 0 0% 0 0% 0 0% 0%
20220624 13.2 13.26 13.05 13.2 -1.05% 0.46% 0% 47746 0.6276 116.39 13.14 0% 0 0% 0 0% 0 0% 0%
20220623 13.33 13.53 13.14 13.34 -1.48% 0.3% 0% 65079 0.8654 173.32 13.3 0% 0 0% 0 0% 0 0% 0%
20220622 13.02 13.89 12.76 13.54 4.31% 0.89% 0% 103543 1.3893 308.16 13.42 0% 0 0% 0 0% 0 0% 0%
20220621 12.83 13.2 12.74 12.98 0.85% -0.08% 0% 38155 0.4957 144.42 12.99 0% 0 0% 0 0% 0 0% 0%
20220620 12.73 13 12.73 12.87 1.1% -0.08% 0% 32069 0.413 122.88 12.88 0% 0 0% 0 0% 0 0% 0%
20220617 12.73 12.77 12.4 12.73 -0.55% 0.95% 0% 28715 0.362 99.88 12.61 0% 0 0% 0 0% 0 0% 0%
20220616 12.68 12.82 12.53 12.82 1.91% 0.79% 0% 24057 0.306 84.21 12.72 0% 0 0% 0 0% 0 0% 0%
20220615 12.56 12.75 12.54 12.58 0.08% -0.63% 0% 23794 0.3013 82.44 12.66 0% 0 0% 0 0% 0 0% 0%
20220614 12.52 12.59 12.16 12.57 -0.48% 1.29% 0% 19973 0.2479 68.63 12.41 0% 0 0% 0 0% 0 0% 0%
20220613 12.55 12.74 12.46 12.63 0.24% 0.4% 0% 16912 0.2128 59.2 12.58 0% 0 0% 0 0% 0 0% 0%
20220610 12.45 12.64 12.41 12.6 0.48% 0.32% 0% 18671 0.2346 63.54 12.56 0% 0 0% 0 0% 0 0% 0%
20220609 12.8 13 12.46 12.54 -2.64% -0.79% 0% 29669 0.375 97.7 12.64 0% 0 0% 0 0% 0 0% 0%
20220608 13.13 13.13 12.66 12.88 -1.9% -0.08% 0% 23603 0.3043 82.16 12.89 0% 0 0% 0 0% 0 0% 0%
20220607 13.41 13.44 13 13.13 -2.01% -0.3% 0% 31737 0.4181 112.56 13.17 0% 0 0% 0 0% 0 0% 0%
20220606 12.77 13.44 12.65 13.4 4.85% 1.52% 0% 50748 0.6698 188.2 13.2 0% 0 0% 0 0% 0 0% 0%
20220602 12.66 12.88 12.32 12.78 0.95% 1.35% 0% 26937 0.3396 99.75 12.61 0% 0 0% 0 0% 0 0% 0%
20220601 12.57 12.73 12.3 12.66 1.12% 0.64% 0% 23296 0.2931 78.22 12.58 0% 0 0% 0 0% 0 0% 0%
20220531 12.48 12.55 12.2 12.52 0.56% 1.29% 0% 20792 0.257 70.75 12.36 0% 0 0% 0 0% 0 0% 0%
20220530 12.5 12.66 12.34 12.45 -0.4% -0.16% 0% 19178 0.2392 66.46 12.47 0% 0 0% 0 0% 0 0% 0%
20220527 12.71 12.77 12.36 12.5 -1.26% -0.56% 0% 24877 0.3127 86.74 12.57 0% 0 0% 0 0% 0 0% 0%
20220526 12.99 13.38 12.63 12.66 -1.4% -1.56% 0% 29589 0.3805 104.96 12.86 0% 0 0% 0 0% 0 0% 0%
20220525 12.45 12.92 12.45 12.84 2.8% 0.31% 0% 19360 0.2479 69.85 12.8 0% 0 0% 0 0% 0 0% 0%
20220524 13.13 13.19 12.48 12.49 -4.87% -2.65% 0% 24698 0.3168 82.91 12.83 0% 0 0% 0 0% 0 0% 0%
20220523 13.21 13.23 13.03 13.13 -0.38% 0.23% 0% 20813 0.2727 69.16 13.1 0% 0 0% 0 0% 0 0% 0%
20220520 13.17 13.45 13.08 13.18 -1.27% -0.23% 0% 40221 0.5312 133.38 13.21 0% 0 0% 0 0% 0 0% 0%
20220519 12.68 14 12.6 13.35 3.41% 0.07% 0% 53328 0.7113 193.45 13.34 0% 0 0% 0 0% 0 0% 0%
20220518 12.73 13.21 12.68 12.91 0.94% -0.77% 0% 16061 0.209 64.19 13.01 0% 0 0% 0 0% 0 0% 0%
20220517 13.01 13.01 12.53 12.79 -1.69% 0.63% 0% 17891 0.2274 67.75 12.71 0% 0 0% 0 0% 0 0% 0%
20220516 13.1 13.25 12.85 13.01 -0.31% 0.15% 0% 18626 0.242 72.47 12.99 0% 0 0% 0 0% 0 0% 0%
20220513 13.2 13.43 12.86 13.05 -1.73% -0.08% 0% 25368 0.3313 97.59 13.06 0% 0 0% 0 0% 0 0% 0%
20220512 13.01 13.51 13.01 13.28 0.76% -0.52% 0% 22543 0.3009 89.21 13.35 0% 0 0% 0 0% 0 0% 0%
20220511 12.99 13.8 12.99 13.18 0.61% -2.08% 0% 38096 0.5128 148.27 13.46 0% 0 0% 0 0% 0 0% 0%
20220510 12.7 13.33 12.57 13.1 2.42% 0.54% 0% 33895 0.4418 133.93 13.03 0% 0 0% 0 0% 0 0% 0%
20220509 12.27 12.91 12.2 12.79 4.24% 1.03% 0% 24669 0.3123 95.86 12.66 0% 0 0% 0 0% 0 0% 0%
20220506 12.1 12.47 11.81 12.27 -0.49% 0.25% 0% 18505 0.2265 66.96 12.24 0% 0 0% 0 0% 0 0% 0%
20220505 11.96 12.43 11.85 12.33 3.18% 0.9% 0% 24156 0.2953 87.38 12.22 0% 0 0% 0 0% 0 0% 0%
20220429 11.59 12.04 11.51 11.95 4.18% 1.19% 0% 25966 0.3067 92.41 11.81 0% 0 0% 0 0% 0 0% 0%
20220428 11.75 12.06 11.33 11.47 -3.29% -1.55% 0% 17803 0.2074 63.13 11.65 0% 0 0% 0 0% 0 0% 0%
20220427 11.58 11.9 11.08 11.86 2.51% 3.31% 0% 25153 0.2888 87.52 11.48 0% 0 0% 0 0% 0 0% 0%
20220426 12.3 12.39 11.49 11.57 -6.24% -3.18% 0% 24759 0.2958 91.16 11.95 0% 0 0% 0 0% 0 0% 0%
20220425 13.3 13.3 12.06 12.34 -7.57% -2.14% 0% 30030 0.3788 119.41 12.61 0% 0 0% 0 0% 0 0% 0%
20220422 12.9 13.53 12.81 13.35 3.09% 0.83% 0% 26918 0.3563 115.88 13.24 0% 0 0% 0 0% 0 0% 0%
20220421 13.64 13.64 12.93 12.95 -6.16% -2.41% 0% 28906 0.3836 127.7 13.27 0% 0 0% 0 0% 0 0% 0%
20220420 13.47 13.8 13.4 13.8 2.45% 1.25% 0% 29991 0.4088 136.32 13.63 0% 0 0% 0 0% 0 0% 0%
20220419 13.4 13.65 13.31 13.47 -0.07% 0.15% 0% 16613 0.2235 77.56 13.45 0% 0 0% 0 0% 0 0% 0%
20220418 13.21 13.5 12.92 13.48 1.89% 1.13% 0% 17551 0.2339 73.99 13.33 0% 0 0% 0 0% 0 0% 0%
20220415 13.51 13.6 13.22 13.23 -2.65% -1.05% 0% 19586 0.2618 68.24 13.37 0% 0 0% 0 0% 0 0% 0%
20220414 13.65 13.89 13.55 13.59 -0.29% -0.95% 0% 15993 0.2194 58.43 13.72 0% 0 0% 0 0% 0 0% 0%
20220413 13.8 13.89 13.51 13.63 -2.08% -0.37% 0% 17414 0.2382 63.52 13.68 0% 0 0% 0 0% 0 0% 0%
20220412 13.5 13.93 13.45 13.92 2.35% 1.53% 0% 16756 0.2297 61.26 13.71 0% 0 0% 0 0% 0 0% 0%
20220411 14 14.07 13.45 13.6 -3.27% -1.09% 0% 20195 0.2777 73.25 13.75 0% 0 0% 0 0% 0 0% 0%
20220408 14.39 14.45 14.03 14.06 -1.75% -0.85% 0% 19481 0.2762 69.56 14.18 0% 0 0% 0 0% 0 0% 0%
20220407 14.86 14.93 14.3 14.31 -3.96% -1.51% 0% 26336 0.3826 94.4 14.53 0% 0 0% 0 0% 0 0% 0%
20220401 14.82 14.89 14.55 14.66 -1.61% 0% 0% 20372 0.2986 76.6 14.66 0% 0 0% 0 0% 0 0% 0%
20220331 14.91 15.24 14.75 14.9 -0.6% -1% 0% 31461 0.4735 126.29 15.05 0% 0 0% 0 0% 0 0% 0%
20220330 15.8 15.82 14.71 14.99 -5.37% -0.07% 0% 58598 0.8789 251.61 15 0% 0 0% 0 0% 0 0% 0%
20220329 16.35 16.54 15.83 15.84 -2.7% -1.06% 0% 9635 0.1543 55.33 16.01 0% 0 0% 0 0% 0 0% 0%
20220328 16.69 16.69 16.1 16.28 -1.45% -0.18% 0% 9201 0.1501 53.48 16.31 0% 0 0% 0 0% 0 0% 0%
20220325 16.78 16.93 16.5 16.52 -1.61% -1.2% 0% 8800 0.1471 53.35 16.72 0% 0 0% 0 0% 0 0% 0%
20220324 17.21 17.21 16.75 16.79 -2.78% -0.53% 0% 8484 0.1432 51.87 16.88 0% 0 0% 0 0% 0 0% 0%
20220323 17 17.36 16.99 17.27 1.59% 0.47% 0% 11143 0.1915 68.96 17.19 0% 0 0% 0 0% 0 0% 0%
20220322 17.16 17.19 16.86 17 -1.51% 0.06% 0% 9129 0.1551 59.37 16.99 0% 0 0% 0 0% 0 0% 0%
20220321 16.8 17.32 16.7 17.26 2.74% 1.29% 0% 13635 0.2324 94.87 17.04 0% 0 0% 0 0% 0 0% 0%
20220318 16.5 16.85 16.36 16.8 1.82% 0.42% 0% 9944 0.1664 65.23 16.73 0% 0 0% 0 0% 0 0% 0%
20220317 16.44 16.82 16.44 16.5 1.23% -0.54% 0% 14464 0.2399 92.68 16.59 0% 0 0% 0 0% 0 0% 0%
20220316 16.12 16.36 15.6 16.3 2.64% 1.43% 0% 12293 0.1975 78.64 16.07 0% 0 0% 0 0% 0 0% 0%
20220315 17.07 17.07 15.87 15.88 -6.59% -2.99% 0% 12590 0.2061 83.25 16.37 0% 0 0% 0 0% 0 0% 0%
20220311 17.44 17.72 17.02 17.72 1.08% 2.07% 0% 9632 0.1672 67.02 17.36 0% 0 0% 0 0% 0 0% 0%
20220310 18.03 18.2 17.5 17.53 1.33% -1.74% 0% 13394 0.2389 91.7 17.84 0% 0 0% 0 0% 0 0% 0%
20220309 17.93 18.02 16.78 17.3 -3.08% -0.57% 0% 16339 0.2843 96.67 17.4 0% 0 0% 0 0% 0 0% 0%
20220308 18.52 18.59 17.69 17.85 -3.77% -1.11% 0% 16306 0.2943 97.13 18.05 0% 0 0% 0 0% 0 0% 0%
20220307 18.7 18.85 18.46 18.55 -1.59% -0.32% 0% 10730 0.1997 62.17 18.61 0% 0 0% 0 0% 0 0% 0%
20220304 19.1 19.34 18.73 18.85 -1.98% -0.68% 0% 17502 0.3322 96.35 18.98 0% 0 0% 0 0% 0 0% 0%
20220303 19.23 19.32 19.06 19.23 0% 0.26% 0% 10244 0.1965 50.78 19.18 0% 0 0% 0 0% 0 0% 0%
20220302 19.02 19.26 19.01 19.23 0.68% 0.42% 0% 7785 0.1491 32.68 19.15 0% 0 0% 0 0% 0 0% 0%
20220301 19.25 19.36 18.93 19.1 -0.21% -0.05% 0% 8315 0.1589 33.03 19.11 0% 0 0% 0 0% 0 0% 0%
20220228 19.38 19.44 18.86 19.14 -0.93% 0% 0% 11669 0.2233 45.13 19.14 0% 0 0% 0 0% 0 0% 0%
20220225 19.59 19.77 19.28 19.32 1.05% -0.87% 0% 13211 0.2575 49.68 19.49 0% 0 0% 0 0% 0 0% 0%
20220224 20.05 20.05 18.76 19.12 -4.06% -1.34% 0% 27232 0.5278 90.01 19.38 0% 0 0% 0 0% 0 0% 0%
20220223 19.93 20.12 19.71 19.93 0.05% 0% 0% 15884 0.3165 47.03 19.93 0% 0 0% 0 0% 0 0% 0%
20220222 20.18 20.18 19.77 19.92 -1.92% 0% 0% 19230 0.3831 55.56 19.92 0% 0 0% 0 0% 0 0% 0%
20220221 20.05 20.46 20.01 20.31 -0.83% 0.25% 0% 20505 0.4154 58.13 20.26 0% 0 0% 0 0% 0 0% 0%
20220218 19.89 21 19.88 20.48 0.89% 0.54% 0% 36389 0.7411 96.13 20.37 0% 0 0% 0 0% 0 0% 0%
20220217 20 20.75 19.8 20.3 2.27% -0.64% 0% 42915 0.8769 109.25 20.43 0% 0 0% 0 0% 0 0% 0%
20220216 19.19 19.85 19.19 19.85 3.66% 1.53% 0% 20951 0.4095 52.57 19.55 0% 0 0% 0 0% 0 0% 0%
20220215 19.52 19.59 19.05 19.15 -2% -0.31% 0% 16196 0.3111 38.14 19.21 0% 0 0% 0 0% 0 0% 0%
20220214 19.8 20.01 19.41 19.54 -3.27% -0.51% 0% 23712 0.4656 51.59 19.64 0% 0 0% 0 0% 0 0% 0%
20220211 19.73 21.13 19.51 20.2 -1.56% 0.8% 0% 47516 0.9522 99.29 20.04 0% 0 0% 0 0% 0 0% 0%
20220210 20.88 22.5 20.43 20.52 3.95% -3.84% 0% 67770 1.4465 153.69 21.34 0% 0 0% 0 0% 0 0% 0%
20220209 18.99 19.96 18.87 19.74 3.84% 1.23% 0% 27673 0.5397 61.66 19.5 0% 0 0% 0 0% 0 0% 0%
20211203 24.18 24.35 23.07 23.11 -1.2% -1.37% 0% 26945 0.6312 68.43 23.43 0% 0 0% 0 0% 0 0% 0%
20211202 24.19 24.34 23.22 23.39 -3.78% -0.89% 0% 37596 0.8874 92.39 23.6 0% 0 0% 0 0% 0 0% 0%
20211201 23.5 24.43 23.5 24.31 3.45% 1% 0% 43089 1.0372 109.92 24.07 0% 0 0% 0 0% 0 0% 0%
20211130 23.64 24.13 23.3 23.5 -0.51% -0.8% 0% 26164 0.6197 67.44 23.69 0% 0 0% 0 0% 0 0% 0%
20211129 23.11 24.02 22.84 23.62 -0.71% 0.21% 0% 31321 0.7383 72.82 23.57 0% 0 0% 0 0% 0 0% 0%
20211126 23.61 24.47 23.41 23.79 0.17% -0.83% 0% 46943 1.1263 108.47 23.99 0% 0 0% 0 0% 0 0% 0%
20211125 23.3 23.84 23.05 23.75 1.93% 1.06% 0% 40237 0.9456 95.52 23.5 0% 0 0% 0 0% 0 0% 0%
20211124 23.3 23.3 22.73 23.3 1.35% 0.95% 0% 30985 0.7152 73.07 23.08 0% 0 0% 0 0% 0 0% 0%
20211123 23.05 23.47 22.93 22.99 -0.04% -0.73% 0% 30476 0.7057 72.14 23.16 0% 0 0% 0 0% 0 0% 0%
20211122 22.61 23.3 22.57 23 1.23% 0.09% 0% 42502 0.9767 102.97 22.98 0% 0 0% 0 0% 0 0% 0%
20211119 22.33 23.17 22.02 22.72 3.23% -0.13% 0% 46098 1.0488 113.57 22.75 0% 0 0% 0 0% 0 0% 0%
20211118 22.74 22.83 21.91 22.01 -2.7% -0.95% 0% 34498 0.7664 90.62 22.22 0% 0 0% 0 0% 0 0% 0%
20211117 22.22 22.75 22.13 22.62 0.09% 0.76% 0% 36491 0.8192 102.89 22.45 0% 0 0% 0 0% 0 0% 0%
20211116 23.29 24.86 22.53 22.6 -1.14% -4.16% 0% 67418 1.5898 216.09 23.58 0% 0 0% 0 0% 0 0% 0%
20211115 22.4 23.06 22.11 22.86 2.24% 0.66% 0% 43318 0.9836 160.69 22.71 0% 0 0% 0 0% 0 0% 0%
20211112 22.2 22.38 21.67 22.36 0.63% 1.41% 0% 29083 0.6412 119.64 22.05 0% 0 0% 0 0% 0 0% 0%
20211111 21.96 23.02 21.85 22.22 0.54% -1.11% 0% 39338 0.884 180.09 22.47 0% 0 0% 0 0% 0 0% 0%
20211110 21.25 22.7 21.17 22.1 3.22% 1.28% 0% 34481 0.7523 169.68 21.82 0% 0 0% 0 0% 0 0% 0%
20211109 21.25 21.64 21.01 21.41 0.33% 0.47% 0% 21627 0.4609 106.7 21.31 0% 0 0% 0 0% 0 0% 0%
20211108 20.65 22.19 20.65 21.34 3.89% -0.84% 0% 34554 0.7436 174.83 21.52 0% 0 0% 0 0% 0 0% 0%
20211105 20.38 20.66 20.3 20.54 0.2% 0% 0% 15373 0.3158 83.17 20.54 0% 0 0% 0 0% 0 0% 0%
20211104 19.89 20.68 19.89 20.5 2.35% 0.24% 0% 14824 0.3031 77.65 20.45 0% 0 0% 0 0% 0 0% 0%
20211103 19.92 20.17 19.84 20.03 0.3% 0.1% 0% 11226 0.2246 54.32 20.01 0% 0 0% 0 0% 0 0% 0%
20211102 20.62 20.79 19.86 19.97 -3.15% -1.53% 0% 18163 0.3684 78.08 20.28 0% 0 0% 0 0% 0 0% 0%
20211101 20.53 20.75 20.22 20.62 0.98% 0% 0% 12277 0.2532 53.18 20.62 0% 0 0% 0 0% 0 0% 0%
20211029 20.22 20.53 20.11 20.42 1.24% 0.29% 0% 11687 0.238 47.8 20.36 0% 0 0% 0 0% 0 0% 0%
20211028 20.83 20.87 20.1 20.17 -4.41% -0.93% 0% 21152 0.4307 77.48 20.36 0% 0 0% 0 0% 0 0% 0%
20211027 21.6 21.6 20.51 21.1 -2.31% 0.72% 0% 29263 0.613 96.12 20.95 0% 0 0% 0 0% 0 0% 0%
20211026 21.55 21.92 21.51 21.6 -1.1% -0.55% 0% 16728 0.3633 50.57 21.72 0% 0 0% 0 0% 0 0% 0%
20211025 21.66 21.92 21.42 21.84 1.02% 0.37% 0% 12576 0.2736 28.67 21.76 0% 0 0% 0 0% 0 0% 0%
20211022 22.17 22.25 21.57 21.62 -2.52% -0.87% 0% 19847 0.4329 37.25 21.81 0% 0 0% 0 0% 0 0% 0%
20211021 22.7 22.7 22.02 22.18 -3.06% -0.54% 0% 24094 0.5373 36.27 22.3 0% 0 0% 0 0% 0 0% 0%
20211020 22.36 22.96 21.8 22.88 1.37% 2.01% 0% 35568 0.7977 54.12 22.43 0% 0 0% 0 0% 0 0% 0%
20211019 22.35 22.66 22.27 22.57 -0.4% 0.53% 0% 17714 0.3977 27.51 22.45 0% 0 0% 0 0% 0 0% 0%
20211018 22.22 22.77 22.22 22.66 1.57% 0.58% 0% 21362 0.4813 33.03 22.53 0% 0 0% 0 0% 0 0% 0%
20211015 23.43 23.66 22.2 22.31 -3.67% -1.46% 0% 35904 0.8129 54.43 22.64 0% 0 0% 0 0% 0 0% 0%
20211014 24.05 24.05 22.5 23.16 -4.26% 0.83% 0% 53733 1.2343 82 22.97 0% 0 0% 0 0% 0 0% 0%
20211013 24.73 24.84 23.77 24.19 -2.93% 0.08% 0% 60247 1.4563 98.02 24.17 0% 0 0% 0 0% 0 0% 0%
20211012 24.38 25.79 23.73 24.92 4.4% 0.4% 0% 111786 2.7748 197.7 24.82 0% 0 0% 0 0% 0 0% 0%
20211011 24.73 24.88 23.66 23.87 -6.02% -1.12% 0% 98511 2.3784 198.27 24.14 0% 0 0% 0 0% 0 0% 0%
20211008 23.33 26.52 23.33 25.4 14.93% -2.35% 0% 139525 3.6288 333.66 26.01 0% 0 0% 0 0% 0 0% 0%
20210930 21.05 22.51 21.05 22.1 5.09% 0.55% 0% 22084 0.4854 58.55 21.98 0% 0 0% 0 0% 0 0% 0%
20210929 22.31 22.65 21 21.03 -7.15% -2.73% 0% 22795 0.4928 51.26 21.62 0% 0 0% 0 0% 0 0% 0%
20210928 22.15 22.66 21.55 22.65 2.63% 2.26% 0% 23946 0.5304 47.11 22.15 0% 0 0% 0 0% 0 0% 0%
20210927 23.86 24.49 22 22.07 -7.81% -3.29% 0% 35401 0.8077 58.27 22.82 0% 0 0% 0 0% 0 0% 0%
20210924 25.39 25.39 23.85 23.94 -5.9% -2.17% 0% 37088 0.9074 55.39 24.47 0% 0 0% 0 0% 0 0% 0%
20210923 24.4 25.47 24.25 25.44 4.31% 1.35% 0% 41892 1.0516 61.19 25.1 0% 0 0% 0 0% 0 0% 0%
20210922 24.22 25.21 24.22 24.39 -1.41% -0.61% 0% 25118 0.6163 32.83 24.54 0% 0 0% 0 0% 0 0% 0%
20210917 24 24.76 23.85 24.74 2.19% 1.52% 0% 29768 0.7253 37.56 24.37 0% 0 0% 0 0% 0 0% 0%
20210916 25.37 25.95 24.18 24.21 -6.16% -2.81% 0% 49551 1.2341 64.67 24.91 0% 0 0% 0 0% 0 0% 0%
20210915 26.2 26.26 25.18 25.8 -1.11% 0.78% 0% 39834 1.0198 55.39 25.6 0% 0 0% 0 0% 0 0% 0%
20210914 26.45 26.79 25.4 26.09 -4.75% 0.35% 0% 68763 1.7877 99.28 26 0% 0 0% 0 0% 0 0% 0%
20210913 28.18 28.53 26.66 27.39 1.37% -0.33% 0% 75941 2.0867 121.5 27.48 0% 0 0% 0 0% 0 0% 0%
20210910 26.8 28.67 26.4 27.02 -1.21% -2.31% 0% 110624 3.0599 191.56 27.66 0% 0 0% 0 0% 0 0% 0%
20210909 25.14 27.96 25.05 27.35 7.3% 1.15% 0% 122373 3.3085 242.36 27.04 0% 0 0% 0 0% 0 0% 0%
20210908 26.09 26.85 25.37 25.49 -3.08% -1.16% 0% 65101 1.6791 156.41 25.79 0% 0 0% 0 0% 0 0% 0%
20210907 25 27.46 25 26.3 5.28% -0.68% 0% 98378 2.605 277.05 26.48 0% 0 0% 0 0% 0 0% 0%
20210906 24.35 25 23.83 24.98 2.63% 1.71% 0% 45827 1.1253 154.78 24.56 0% 0 0% 0 0% 0 0% 0%
20210729 19.92 20.3 19.83 19.94 0.15% -0.45% 0% 17913 0.3588 55.28 20.03 0% 0 0% 0 0% 0 0% 0%
20210728 21.98 21.99 17.46 19.91 -8.75% -2.11% 0% 24122 0.4907 74.77 20.34 0% 0 0% 0 0% 0 0% 0%
20210727 22.5 22.7 21.81 21.82 -4.09% -1.76% 0% 21714 0.4823 70.86 22.21 0% 0 0% 0 0% 0 0% 0%
20210726 22.45 23.5 21.73 22.75 1.88% 0.31% 0% 33360 0.7565 104.81 22.68 0% 0 0% 0 0% 0 0% 0%
20210723 23.35 23.44 22.29 22.33 -5.18% -1.63% 0% 29263 0.6642 94.25 22.7 0% 0 0% 0 0% 0 0% 0%
20210722 23.21 24.25 22.9 23.55 1.46% -0.72% 0% 27308 0.6477 86.5 23.72 0% 0 0% 0 0% 0 0% 0%
20210721 23.32 23.58 23.15 23.21 0.22% -0.6% 0% 14859 0.3469 48.31 23.35 0% 0 0% 0 0% 0 0% 0%
20210720 22.88 23.27 22.79 23.16 0.52% 0.35% 0% 10594 0.2445 33.42 23.08 0% 0 0% 0 0% 0 0% 0%
20210719 23.47 23.49 22.72 23.04 -2.17% -0.13% 0% 18168 0.4192 56.47 23.07 0% 0 0% 0 0% 0 0% 0%
20210716 24.04 24.05 23.49 23.55 -1.17% -0.51% 0% 16581 0.3925 53.16 23.67 0% 0 0% 0 0% 0 0% 0%
20210715 24.38 24.39 23.64 23.83 -3.4% -0.5% 0% 23648 0.5663 75.8 23.95 0% 0 0% 0 0% 0 0% 0%
20210714 24.85 25.46 24.53 24.67 -1.44% -0.96% 0% 32589 0.8119 108.83 24.91 0% 0 0% 0 0% 0 0% 0%
20210713 24.28 25.19 23.93 25.03 2.62% 1.62% 0% 42442 1.0454 141.41 24.63 0% 0 0% 0 0% 0 0% 0%
20210712 24.6 24.7 24.09 24.39 -1.73% 0.29% 0% 32776 0.7971 115.14 24.32 0% 0 0% 0 0% 0 0% 0%
20210709 23.8 25.55 23.6 24.82 4.29% -0.56% 0% 55180 1.3774 210.52 24.96 0% 0 0% 0 0% 0 0% 0%
20210708 24.31 24.64 23.77 23.8 -2.06% -1.37% 0% 20316 0.4903 88.08 24.13 0% 0 0% 0 0% 0 0% 0%
20210707 23.93 24.7 23.7 24.3 0.45% -0.45% 0% 23338 0.5696 98.78 24.41 0% 0 0% 0 0% 0 0% 0%
20210706 23.61 24.25 23.61 24.19 1.77% 0.62% 0% 20801 0.5001 82.68 24.04 0% 0 0% 0 0% 0 0% 0%
20210705 23.77 23.99 23.38 23.77 -0.42% 0.38% 0% 20220 0.4788 73.06 23.68 0% 0 0% 0 0% 0 0% 0%
20210702 24.46 24.58 23.84 23.87 -2.41% -0.95% 0% 19448 0.4686 70.81 24.1 0% 0 0% 0 0% 0 0% 0%
20210701 24.67 24.83 24.24 24.46 -0.41% -0.53% 0% 22607 0.5558 82.69 24.59 0% 0 0% 0 0% 0 0% 0%
20210630 25.2 25.45 24.44 24.56 -2.77% -0.89% 0% 30781 0.7626 107.53 24.78 0% 0 0% 0 0% 0 0% 0%
20210629 25.66 25.85 25.19 25.26 -2.24% -0.47% 0% 22493 0.5708 76.26 25.38 0% 0 0% 0 0% 0 0% 0%
20210628 25.6 25.99 25.55 25.84 0.82% 0.19% 0% 16355 0.4218 54.85 25.79 0% 0 0% 0 0% 0 0% 0%
20210625 25.48 25.76 25.45 25.63 0.2% 0.16% 0% 16395 0.4196 52.38 25.59 0% 0 0% 0 0% 0 0% 0%
20210624 26 26.06 25.33 25.58 -1.2% 0.04% 0% 26457 0.6765 80.95 25.57 0% 0 0% 0 0% 0 0% 0%
20210623 26.2 26.68 25.86 25.89 -2.01% -1.07% 0% 31675 0.829 98.87 26.17 0% 0 0% 0 0% 0 0% 0%
20210622 25.69 26.6 25.69 26.42 2.84% 0.72% 0% 37249 0.977 114.58 26.23 0% 0 0% 0 0% 0 0% 0%
20210621 25.68 25.95 25.34 25.69 0.04% -0.19% 0% 19689 0.5068 58.6 25.74 0% 0 0% 0 0% 0 0% 0%
20210618 25.11 25.74 25.11 25.68 0.98% 0.63% 0% 22032 0.5622 58.28 25.52 0% 0 0% 0 0% 0 0% 0%
20210617 26.47 26.47 25.36 25.43 -3.05% -0.86% 0% 35809 0.9184 81.56 25.65 0% 0 0% 0 0% 0 0% 0%
20210616 27.51 27.53 26.2 26.23 -5.88% -1.28% 0% 42118 1.1192 81.16 26.57 0% 0 0% 0 0% 0 0% 0%
20210615 28.6 28.6 27.68 27.87 0.07% -0.5% 0% 25903 0.7255 47.9 28.01 0% 0 0% 0 0% 0 0% 0%
20210611 27.68 27.99 27.46 27.85 1.31% 0.36% 0% 25777 0.7152 45.55 27.75 0% 0 0% 0 0% 0 0% 0%
20210610 27.6 27.86 27.48 27.54 -1.22% -0.33% 0% 26941 0.7444 45.6 27.63 0% 0 0% 0 0% 0 0% 0%
20210609 28.28 28.35 27.86 27.88 -1.34% -0.32% 0% 24871 0.6957 40.33 27.97 0% 0 0% 0 0% 0 0% 0%
20210608 28.16 28.38 27.67 28.26 0.82% 0.75% 0% 33791 0.9479 52.69 28.05 0% 0 0% 0 0% 0 0% 0%
20210607 28.55 28.89 27.85 28.03 -1.58% -0.92% 0% 38160 1.0794 59.23 28.29 0% 0 0% 0 0% 0 0% 0%
20210604 29.61 29.61 28.41 28.48 -3.85% -1.21% 0% 50550 1.4576 78.19 28.83 0% 0 0% 0 0% 0 0% 0%
20210603 30.02 30.53 29.52 29.62 -3.83% -1.07% 0% 71391 2.1378 116.37 29.94 0% 0 0% 0 0% 0 0% 0%
20210602 29.01 31.88 28.8 30.8 4.87% 1.85% 0% 111776 3.3799 190.24 30.24 0% 0 0% 0 0% 0 0% 0%
20210601 28.91 29.95 28.43 29.37 2.58% 0.51% 0% 84193 2.4605 145.66 29.22 0% 0 0% 0 0% 0 0% 0%
20210531 27.76 28.8 27.76 28.63 2.62% 1.09% 0% 46208 1.3084 84.88 28.32 0% 0 0% 0 0% 0 0% 0%
20210528 28.2 28.74 27.85 27.9 -2.89% -0.96% 0% 46422 1.3075 82.66 28.17 0% 0 0% 0 0% 0 0% 0%
20210527 28.55 29.23 28.23 28.73 0.95% -0.21% 0% 56375 1.6228 95.42 28.79 0% 0 0% 0 0% 0 0% 0%
20210526 27.78 28.58 27.59 28.46 1.68% 1.07% 0% 48843 1.3756 81.75 28.16 0% 0 0% 0 0% 0 0% 0%
20210525 27.35 28.11 27.28 27.99 0.57% 1.49% 0% 43991 1.2132 72.59 27.58 0% 0 0% 0 0% 0 0% 0%
20210524 28.83 29.5 27.78 27.83 -1.49% -2.32% 0% 53656 1.5285 87.38 28.49 0% 0 0% 0 0% 0 0% 0%
20210521 27.35 28.28 27.22 28.25 2.17% 2.1% 0% 43881 1.214 70.38 27.67 0% 0 0% 0 0% 0 0% 0%
20210520 27.8 28.3 27.2 27.65 -2.64% -0.22% 0% 55088 1.5265 86.45 27.71 0% 0 0% 0 0% 0 0% 0%
20210519 27.99 29.92 27.89 28.4 2.6% -2% 0% 87537 2.5365 148.68 28.98 0% 0 0% 0 0% 0 0% 0%
20210518 27.48 27.85 27.11 27.68 0.69% 0.44% 0% 36167 0.9966 62.43 27.56 0% 0 0% 0 0% 0 0% 0%
20210517 28.25 28.26 27.13 27.49 -4.91% 0.04% 0% 62229 1.7098 102.25 27.48 0% 0 0% 0 0% 0 0% 0%
20210514 29.41 30.58 28.9 28.91 0.21% -2.73% 0% 85104 2.5289 147.32 29.72 0% 0 0% 0 0% 0 0% 0%
20210513 28 28.91 27.86 28.85 1.58% 1.44% 0% 51468 1.4637 87.48 28.44 0% 0 0% 0 0% 0 0% 0%
20210512 28.2 28.58 27.8 28.4 -1.25% 1.07% 0% 45801 1.2869 72.82 28.1 0% 0 0% 0 0% 0 0% 0%
20210511 27.52 29.48 27.17 28.76 3.56% 0.14% 0% 68156 1.9576 103.39 28.72 0% 0 0% 0 0% 0 0% 0%
20210510 28 28.49 27.5 27.77 -2.32% -0.36% 0% 44567 1.2422 66.05 27.87 0% 0 0% 0 0% 0 0% 0%
20210507 27.38 28.6 27.02 28.43 3.42% 1.54% 0% 58322 1.633 80.11 28 0% 0 0% 0 0% 0 0% 0%
20210506 27.4 27.98 27.3 27.49 1.18% -0.54% 0% 34649 0.9576 43.87 27.64 0% 0 0% 0 0% 0 0% 0%
20210430 28.45 28.5 27 27.17 -3.69% -1.06% 0% 52005 1.428 57.43 27.46 0% 0 0% 0 0% 0 0% 0%
20210429 28.8 29.97 28.11 28.21 -3.92% -2.39% 0% 59109 1.708 61.42 28.9 0% 0 0% 0 0% 0 0% 0%
20210428 28.01 30.29 27.91 29.36 4.26% 0.65% 0% 71551 2.0875 67.17 29.17 0% 0 0% 0 0% 0 0% 0%
20210427 29.95 30.22 28.08 28.16 -6.51% -2.29% 0% 71348 2.0566 58.24 28.82 0% 0 0% 0 0% 0 0% 0%
20210426 31.97 31.97 30 30.12 -7.81% -0.99% 0% 77464 2.3565 57.31 30.42 0% 0 0% 0 0% 0 0% 0%
20210423 32.19 33.79 32.19 32.67 1.52% -1.09% 0% 76585 2.5297 47.19 33.03 0% 0 0% 0 0% 0 0% 0%
20210422 31.8 32.27 31.32 32.18 0.94% 1.16% 0% 57429 1.827 32.32 31.81 0% 0 0% 0 0% 0 0% 0%
20210421 33.09 33.16 31.7 31.88 -5.96% -0.72% 0% 85201 2.7354 42.8 32.11 0% 0 0% 0 0% 0 0% 0%
20210416 33.55 34.64 33.23 33.93 2.2% -0.38% 0% 88652 3.0193 41.66 34.06 0% 0 0% 0 0% 0 0% 0%
20210415 35.6 35.7 33.12 33.2 -7.57% -2.75% 0% 113109 3.8618 50.08 34.14 0% 0 0% 0 0% 0 0% 0%
20210414 36.6 37.42 34.5 35.92 -5.12% 0.53% 0% 119307 4.2632 48.61 35.73 0% 0 0% 0 0% 0 0% 0%
20210413 35.54 38.58 35.54 37.86 2.16% 1.53% 0% 127726 4.7634 51.18 37.29 0% 0 0% 0 0% 0 0% 0%
20210412 39.5 40.8 36.89 37.06 -4.97% -4.71% 0% 153440 5.9679 60.22 38.89 0% 0 0% 0 0% 0 0% 0%
20210409 38 40.99 38 39 -10.26% -0.74% 0% 193587 7.6051 72.5 39.29 0% 0 0% 0 0% 0 0% 0%
20210408 50.6 53.87 43.25 43.46 -4.15% -11.11% 0% 295942 14.4696 131.08 48.89 0% 0 0% 0 0% 0 0% 0%
20210407 40 45.34 40 45.34 20.01% 5.86% 0% 117869 5.0484 48.51 42.83 0% 0 0% 0 0% 0 0% 0%
20210406 37.17 43.35 35.98 37.78 -3.08% -3.67% 0% 229901 9.0156 76.02 39.22 0% 0 0% 0 0% 0 0% 0%
20210402 33.09 45.3 32.28 38.98 14.78% 0.75% 0% 283912 10.9834 82.14 38.69 0% 0 0% 0 0% 0 0% 0%
20210401 34.92 37.23 31.6 33.96 -10.4% 1.22% 0% 218356 7.3268 45.32 33.55 0% 0 0% 0 0% 0 0% 0%
20210330 41 50 39 49.44 483.02% 15.06% 0% 319749 13.7389 32.95 42.97 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