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. 信安世纪688201
    4. 返回上一页 刷新
股票代码（例：sh688201）       466条   (进入信安世纪股票专站) 信安世纪股票成本分析
相关股票: 海康威视  金山办公  科大讯飞  宝信软件  同花顺  德赛西威  大华股份  三六零  紫光股份  恒生电子  中科曙光  用友网络  华大九天  浪潮信息  广联达  深信服  柏楚电子  纳思达  奇安信  中科创达  中国长城  中国软件  石基信息  广电运通  萤石网络  启明星辰  指南针  同方股份  *ST左江  软通动力  四维图新  易华录  拓维信息  航天信息  朗新科技  东华软件  电科网安  中科软  新 大 陆  云赛智联  太极股份  千方科技  神州数码  
相关股吧: 002415股吧 688111股吧 002230股吧 600845股吧 300033股吧 002920股吧 002236股吧 601360股吧 000938股吧 600570股吧 603019股吧 600588股吧 301269股吧 000977股吧 002410股吧 300454股吧 688188股吧 002180股吧 688561股吧 300496股吧 000066股吧 600536股吧 002153股吧 002152股吧 688475股吧 002439股吧 300803股吧 600100股吧 300799股吧 301236股吧 002405股吧 300212股吧 002261股吧 600271股吧 300682股吧 002065股吧 002268股吧 603927股吧 000997股吧 600602股吧 002368股吧 002373股吧 000034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 23.78 24.13 23.5 23.82 0.29% 9825% 0% 1421153 0.3387 82.85 0.24 0% 0 0% 0 0% 0 0% 0%
20230927 23.35 23.99 22.83 23.75 1.71% 9795.83% 0% 1718526 0.4053 97.78 0.24 0% 0 0% 0 0% 0 0% 0%
20230926 23.07 23.49 22.85 23.35 1.61% 9999.99% 0% 1092544 0.2539 59.7 0.23 0% 0 0% 0 0% 0 0% 0%
20230925 23.43 23.77 22.91 22.98 -1.5% 9891.3% 0% 1039395 0.2402 54.29 0.23 0% 0 0% 0 0% 0 0% 0%
20230922 22.31 23.38 22.2 23.33 4.48% 9999.99% 0% 1536376 0.3522 75.72 0.23 0% 0 0% 0 0% 0 0% 0%
20230921 22.42 22.82 22.29 22.33 -0.36% 9608.7% 0% 914265 0.2059 45.16 0.23 0% 0 0% 0 0% 0 0% 0%
20230920 22.27 22.84 22.27 22.41 0.36% 9643.48% 0% 1535578 0.3461 72.36 0.23 0% 0 0% 0 0% 0 0% 0%
20230919 23.15 23.15 22.25 22.33 -3.33% 9999.99% 0% 1631013 0.3666 73.41 0.22 0% 0 0% 0 0% 0 0% 0%
20230918 23.09 23.32 22.74 23.1 0.17% 9943.48% 0% 1225162 0.283 55.69 0.23 0% 0 0% 0 0% 0 0% 0%
20230915 23.49 23.63 22.9 23.06 -1.45% 9926.09% 0% 1759746 0.4073 73.45 0.23 0% 0 0% 0 0% 0 0% 0%
20230914 23.89 24 23.27 23.4 -2.21% 9650% 0% 1556139 0.3668 63.84 0.24 0% 0 0% 0 0% 0 0% 0%
20230913 24.64 24.64 23.62 23.93 -2.84% 9870.83% 0% 1782073 0.4268 66.62 0.24 0% 0 0% 0 0% 0 0% 0%
20230912 24.9 25.07 24.31 24.63 0.04% 9752% 0% 1632365 0.4033 54.45 0.25 0% 0 0% 0 0% 0 0% 0%
20230911 24.41 24.84 23.93 24.62 1.44% 9999.99% 0% 1722705 0.4199 53.25 0.24 0% 0 0% 0 0% 0 0% 0%
20230908 24.39 24.55 23.92 24.27 -0.53% 9999.99% 0% 1021773 0.2476 28.7 0.24 0% 0 0% 0 0% 0 0% 0%
20230907 24.72 25.27 24.4 24.4 -1.53% 9660% 0% 1691366 0.418 44.46 0.25 0% 0 0% 0 0% 0 0% 0%
20230906 24.69 24.8 24.11 24.78 0.98% 9999.99% 0% 1664163 0.4072 39.91 0.24 0% 0 0% 0 0% 0 0% 0%
20230905 25.05 25.19 24.45 24.54 -2.46% 9716% 0% 1766610 0.4356 39.7 0.25 0% 0 0% 0 0% 0 0% 0%
20230904 25.43 25.55 24.57 25.16 -1.06% 9964% 0% 2900883 0.7246 60.84 0.25 0% 0 0% 0 0% 0 0% 0%
20230901 26.46 26.58 25.25 25.43 -3.89% 9680.77% 0% 2441503 0.6254 48.04 0.26 0% 0 0% 0 0% 0 0% 0%
20230831 26.19 26.86 25.84 26.46 0.46% 9999.99% 0% 3384501 0.8931 58.3 0.26 0% 0 0% 0 0% 0 0% 0%
20230830 25.05 27.05 24.64 26.34 5.91% 9999.99% 0% 5134438 1.3365 90.38 0.26 0% 0 0% 0 0% 0 0% 0%
20230829 22.77 24.95 22.7 24.87 8.13% 9999.99% 0% 3297483 0.8023 60.12 0.24 0% 0 0% 0 0% 0 0% 0%
20230828 25.95 26.5 22.91 23 -5.54% 9483.33% 0% 4470392 1.08 80.13 0.24 0% 0 0% 0 0% 0 0% 0%
20230825 25.19 25.82 24.22 24.35 -4.17% 9640% 0% 3818119 0.9495 66.34 0.25 0% 0 0% 0 0% 0 0% 0%
20230824 26.67 27.05 25.38 25.41 -4.22% 9673.08% 0% 4449784 1.1479 79.44 0.26 0% 0 0% 0 0% 0 0% 0%
20230823 27.4 28.38 26.45 26.53 -2.14% 9725.93% 0% 4576628 1.2514 88.71 0.27 0% 0 0% 0 0% 0 0% 0%
20230822 26.96 27.65 26 27.11 1.38% 9940.74% 0% 5163004 1.3848 95.24 0.27 0% 0 0% 0 0% 0 0% 0%
20230821 27.81 28.97 26 26.74 -7.63% 9450% 0% 6888839 1.9083 134.98 0.28 0% 0 0% 0 0% 0 0% 0%
20230818 27.72 32.08 27.71 28.95 5.73% 9882.76% 0% 10149730 2.955 227.44 0.29 0% 0 0% 0 0% 0 0% 0%
20230817 27.45 28.1 27.02 27.38 -0.65% 9678.57% 0% 1697993 0.4692 42.99 0.28 0% 0 0% 0 0% 0 0% 0%
20230816 28.19 28.19 27.31 27.56 -2.89% 9742.86% 0% 2018905 0.5584 51.77 0.28 0% 0 0% 0 0% 0 0% 0%
20230815 28.57 29.15 27.9 28.38 -1.7% 9999.99% 0% 3348548 0.9487 88.4 0.28 0% 0 0% 0 0% 0 0% 0%
20230814 27 28.88 26.88 28.87 4.72% 9999.99% 0% 5251883 1.4755 144.15 0.28 0% 0 0% 0 0% 0 0% 0%
20230811 27.86 28.8 27.36 27.57 0% 9746.43% 0% 4208966 1.1855 130.45 0.28 0% 0 0% 0 0% 0 0% 0%
20230810 26.98 27.97 26.95 27.57 -0.83% 9746.43% 0% 3413642 0.9391 113.67 0.28 0% 0 0% 0 0% 0 0% 0%
20230809 27.79 29.43 27.63 27.8 -0.86% 9828.57% 0% 5963537 1.6962 226.36 0.28 0% 0 0% 0 0% 0 0% 0%
20230808 27.23 29.29 27.2 28.04 1.96% 9914.29% 0% 3537519 1.0033 157.93 0.28 0% 0 0% 0 0% 0 0% 0%
20230807 27.25 27.67 26.7 27.5 1.44% 9999.99% 0% 2204834 0.5999 103.26 0.27 0% 0 0% 0 0% 0 0% 0%
20230804 25.93 28.06 25.92 27.11 4.67% 9940.74% 0% 3303154 0.8973 164.85 0.27 0% 0 0% 0 0% 0 0% 0%
20230803 25.91 26.72 25.75 25.9 -0.58% 9861.54% 0% 1445214 0.3781 77.48 0.26 0% 0 0% 0 0% 0 0% 0%
20230802 25.62 26.58 25.33 26.05 1.76% 9919.23% 0% 1916035 0.4988 102.61 0.26 0% 0 0% 0 0% 0 0% 0%
20230801 26.34 26.47 25.6 25.6 -2.81% 9746.15% 0% 1725472 0.4468 95.85 0.26 0% 0 0% 0 0% 0 0% 0%
20230731 26.58 27.07 26.21 26.34 -1.79% 9655.56% 0% 1160287 0.3081 65.46 0.27 0% 0 0% 0 0% 0 0% 0%
20230728 25.69 26.98 25.6 26.82 4.4% 9999.99% 0% 1491271 0.3934 79.79 0.26 0% 0 0% 0 0% 0 0% 0%
20230727 25.9 26.1 25.31 25.69 -0.81% 9780.77% 0% 982548 0.2526 46.03 0.26 0% 0 0% 0 0% 0 0% 0%
20230726 26.02 26.09 25.68 25.9 -0.15% 9861.54% 0% 920616 0.2386 43.52 0.26 0% 0 0% 0 0% 0 0% 0%
20230725 25.02 25.99 24.88 25.94 4.6% 9876.92% 0% 1125844 0.2873 49.7 0.26 0% 0 0% 0 0% 0 0% 0%
20230724 24.56 25.65 24.37 24.8 1.18% 9820% 0% 1453293 0.3634 60.3 0.25 0% 0 0% 0 0% 0 0% 0%
20230721 24.8 24.93 24.37 24.51 -1.92% 9704% 0% 1228246 0.3021 49.44 0.25 0% 0 0% 0 0% 0 0% 0%
20230720 24.95 25.39 24.65 24.99 0.73% 9896% 0% 1074881 0.2683 40.2 0.25 0% 0 0% 0 0% 0 0% 0%
20230719 25.17 25.45 24.8 24.81 -1.43% 9824% 0% 672560 0.1682 24.87 0.25 0% 0 0% 0 0% 0 0% 0%
20230718 26.45 26.45 25.14 25.17 -3.27% 9968% 0% 1117569 0.2847 41.71 0.25 0% 0 0% 0 0% 0 0% 0%
20230717 26.22 27.54 25.65 26.02 0.66% 9907.69% 0% 1964407 0.5164 75.14 0.26 0% 0 0% 0 0% 0 0% 0%
20230714 25.19 26.35 25.19 25.85 3.57% 9842.31% 0% 2083790 0.5367 78.53 0.26 0% 0 0% 0 0% 0 0% 0%
20230713 25.12 25.35 24.7 24.96 -0.2% 9884% 0% 1232825 0.3079 48.69 0.25 0% 0 0% 0 0% 0 0% 0%
20230712 25.48 25.58 24.92 25.01 -1.84% 9904% 0% 1858028 0.4675 75.75 0.25 0% 0 0% 0 0% 0 0% 0%
20230711 26.67 26.67 25.4 25.48 -2.9% 9700% 0% 2310265 0.5929 84.64 0.26 0% 0 0% 0 0% 0 0% 0%
20230710 25.93 26.82 25.78 26.24 1.43% 9992.31% 0% 1499650 0.3926 59.13 0.26 0% 0 0% 0 0% 0 0% 0%
20230707 41.05 41.14 38.5 38.65 -6.05% 9810.26% 0% 2181290 0.8548 115.65 0.39 0% 0 0% 0 0% 0 0% 0%
20230706 42.33 42.62 40.9 41.14 -2.37% 9695.24% 0% 1005638 0.4188 47.83 0.42 0% 0 0% 0 0% 0 0% 0%
20230705 43.88 43.88 41.82 42.14 -2.84% 9700% 0% 804779 0.3421 39.03 0.43 0% 0 0% 0 0% 0 0% 0%
20230704 43.15 44.31 42.65 43.37 0.79% 9986.05% 0% 1088408 0.4725 43.37 0.43 0% 0 0% 0 0% 0 0% 0%
20230703 43 44.2 42.33 43.03 0.68% 9906.98% 0% 1191397 0.5135 47.5 0.43 0% 0 0% 0 0% 0 0% 0%
20230630 42 42.94 41.19 42.74 2.22% 9999.99% 0% 775989 0.3274 30.26 0.42 0% 0 0% 0 0% 0 0% 0%
20230629 39.83 42.38 39.5 41.81 4.55% 9999.99% 0% 1477304 0.6079 56.74 0.41 0% 0 0% 0 0% 0 0% 0%
20230628 41.08 41.08 38.62 39.99 -3.45% 9897.5% 0% 2240895 0.8863 84.14 0.4 0% 0 0% 0 0% 0 0% 0%
20230627 41.01 41.95 40.21 41.42 0.39% 9999.99% 0% 1854426 0.7609 75.84 0.41 0% 0 0% 0 0% 0 0% 0%
20230626 44.02 44.05 41.15 41.26 -6.61% 9723.81% 0% 2972696 1.2535 127.11 0.42 0% 0 0% 0 0% 0 0% 0%
20230621 44.87 45 42.95 44.18 -2.04% 9940.91% 0% 3688760 1.6362 182.51 0.44 0% 0 0% 0 0% 0 0% 0%
20230620 45.77 45.77 44.1 45.1 -1.05% 9922.22% 0% 2316464 1.0385 134.49 0.45 0% 0 0% 0 0% 0 0% 0%
20230619 42.36 46.58 41.59 45.58 8.58% 9999.99% 0% 4060970 1.8263 253.03 0.45 0% 0 0% 0 0% 0 0% 0%
20230616 41.01 42.22 40.58 41.98 2.24% 9895.24% 0% 948955 0.3939 65.57 0.42 0% 0 0% 0 0% 0 0% 0%
20230615 42.5 42.75 41 41.06 -3.25% 9914.63% 0% 1168757 0.4846 79.14 0.41 0% 0 0% 0 0% 0 0% 0%
20230614 42.69 42.82 42.11 42.44 -0.61% 9999.99% 0% 783139 0.3323 52.53 0.42 0% 0 0% 0 0% 0 0% 0%
20230613 41.7 42.95 40.81 42.7 2.35% 9999.99% 0% 1064648 0.4483 63.47 0.42 0% 0 0% 0 0% 0 0% 0%
20230612 42.09 42.32 41.6 41.72 -0.88% 9833.33% 0% 600453 0.2512 35.1 0.42 0% 0 0% 0 0% 0 0% 0%
20230609 41.26 42.38 41.1 42.09 1.57% 9921.43% 0% 788277 0.3293 43.1 0.42 0% 0 0% 0 0% 0 0% 0%
20230608 43 43 41.35 41.44 -3.29% 9766.67% 0% 834104 0.3483 44.87 0.42 0% 0 0% 0 0% 0 0% 0%
20230607 41.58 43.1 41.58 42.85 2.41% 9865.12% 0% 928846 0.3961 49.52 0.43 0% 0 0% 0 0% 0 0% 0%
20230606 43.27 43.35 41.54 41.84 -3.93% 9861.9% 0% 1087196 0.4614 54.23 0.42 0% 0 0% 0 0% 0 0% 0%
20230605 43.6 44.21 43.13 43.55 -0.02% 9797.73% 0% 780431 0.3401 40.16 0.44 0% 0 0% 0 0% 0 0% 0%
20230602 43.87 43.87 43.02 43.56 0.09% 9800% 0% 1184111 0.5156 62.74 0.44 0% 0 0% 0 0% 0 0% 0%
20230601 43.72 44.32 42.88 43.52 -0.3% 9790.91% 0% 1592554 0.6932 94.22 0.44 0% 0 0% 0 0% 0 0% 0%
20230531 42.59 44.38 42.26 43.65 2.46% 9820.45% 0% 2340050 1.0236 142.41 0.44 0% 0 0% 0 0% 0 0% 0%
20230530 41.76 42.87 41.25 42.6 1.82% 9999.99% 0% 1139653 0.4784 63.77 0.42 0% 0 0% 0 0% 0 0% 0%
20230529 43.19 43.67 41.56 41.84 -2.47% 9861.9% 0% 1725353 0.7314 98.13 0.42 0% 0 0% 0 0% 0 0% 0%
20230526 41.1 43.33 40.5 42.9 4.69% 9999.99% 0% 1726352 0.726 101.53 0.42 0% 0 0% 0 0% 0 0% 0%
20230525 40.3 41.3 39.94 40.98 1.71% 9895.12% 0% 1627443 0.6617 93.41 0.41 0% 0 0% 0 0% 0 0% 0%
20230524 39.84 40.71 38.86 40.29 0.72% 9972.5% 0% 2362744 0.9376 125.12 0.4 0% 0 0% 0 0% 0 0% 0%
20230523 41.52 41.52 39.88 40 -3.64% 9900% 0% 1239442 0.5018 68.57 0.4 0% 0 0% 0 0% 0 0% 0%
20230522 42.3 42.31 41.13 41.51 -1.05% 9999.99% 0% 886290 0.3676 47.89 0.41 0% 0 0% 0 0% 0 0% 0%
20230519 41.45 42.35 41.43 41.95 0.48% 9888.1% 0% 1077260 0.4508 54.11 0.42 0% 0 0% 0 0% 0 0% 0%
20230518 41.96 42 41.1 41.75 0.51% 9840.48% 0% 1212409 0.5042 51.31 0.42 0% 0 0% 0 0% 0 0% 0%
20230517 41.51 42.19 40.89 41.54 0.1% 9790.48% 0% 820564 0.3413 33.36 0.42 0% 0 0% 0 0% 0 0% 0%
20230516 42.43 42.43 41.19 41.5 -1.96% 9780.95% 0% 1030641 0.4302 38.76 0.42 0% 0 0% 0 0% 0 0% 0%
20230515 42.08 42.39 40.83 42.33 0.79% 9978.57% 0% 1165616 0.4853 41.41 0.42 0% 0 0% 0 0% 0 0% 0%
20230510 43.01 43.7 42.1 42.51 -1.12% 9786.05% 0% 1274541 0.545 50.4 0.43 0% 0 0% 0 0% 0 0% 0%
20230509 44.16 44.8 42.91 42.99 -3.07% 9670.45% 0% 1854742 0.8136 58.69 0.44 0% 0 0% 0 0% 0 0% 0%
20230508 45.28 45.56 43.88 44.35 -1.73% 9979.55% 0% 1664910 0.7389 49.98 0.44 0% 0 0% 0 0% 0 0% 0%
20230505 43.8 45.23 43.66 45.13 2.43% 9928.89% 0% 1767086 0.7866 48.87 0.45 0% 0 0% 0 0% 0 0% 0%
20230504 45.18 45.74 43.58 44.06 -1.63% 9913.64% 0% 2182642 0.9652 56.09 0.44 0% 0 0% 0 0% 0 0% 0%
20230428 41.5 46.24 41.5 44.79 -2.48% 9999.99% 0% 4322690 1.9223 95.83 0.44 0% 0 0% 0 0% 0 0% 0%
20230427 46.8 48.12 45.88 45.93 -1.86% 9672.34% 0% 1939078 0.9063 40.21 0.47 0% 0 0% 0 0% 0 0% 0%
20230426 47.5 48.74 45.58 46.8 -2.58% 9857.45% 0% 2149518 1.0028 38.13 0.47 0% 0 0% 0 0% 0 0% 0%
20230425 49.05 49.05 46.5 48.04 -2.34% 9908.33% 0% 2013597 0.9584 35.71 0.48 0% 0 0% 0 0% 0 0% 0%
20230424 48.97 51.3 48.7 49.19 1.11% 9738% 0% 2211750 1.1087 40.95 0.5 0% 0 0% 0 0% 0 0% 0%
20230421 51.84 52.08 48.5 48.65 -6.39% 9630% 0% 2686847 1.3339 49.78 0.5 0% 0 0% 0 0% 0 0% 0%
20230420 50.4 52.73 50.22 51.97 2.91% 9894.23% 0% 2775212 1.4348 53.95 0.52 0% 0 0% 0 0% 0 0% 0%
20230419 52.84 52.84 50.21 50.5 -3.07% 9611.54% 0% 3210742 1.6569 61.86 0.52 0% 0 0% 0 0% 0 0% 0%
20230418 52.9 53.93 51.8 52.1 -0.95% 9730.19% 0% 2742328 1.4449 53.28 0.53 0% 0 0% 0 0% 0 0% 0%
20230417 57 57 48.71 52.6 -9% 9824.53% 0% 6791182 3.577 134.36 0.53 0% 0 0% 0 0% 0 0% 0%
20230414 59.23 62.26 54 57.8 -3.83% 9999.99% 0% 6878071 3.9454 163.81 0.57 0% 0 0% 0 0% 0 0% 0%
20230413 56.6 62.7 56.27 60.1 6.18% 9916.67% 0% 7493401 4.4999 215.88 0.6 0% 0 0% 0 0% 0 0% 0%
20230412 53.92 57.3 53.01 56.6 4.64% 9999.99% 0% 2989480 1.6642 94.07 0.56 0% 0 0% 0 0% 0 0% 0%
20230411 53.26 54.17 51.6 54.09 2.29% 9999.99% 0% 2369762 1.2572 72.78 0.53 0% 0 0% 0 0% 0 0% 0%
20230410 55.46 55.61 52.72 52.88 -5.08% 9692.59% 0% 1844601 0.989 58.17 0.54 0% 0 0% 0 0% 0 0% 0%
20230407 55.27 56.43 54.05 55.71 0.92% 9999.99% 0% 2196796 1.2183 72.51 0.55 0% 0 0% 0 0% 0 0% 0%
20230406 58.55 58.55 54.7 55.2 -5.72% 9584.21% 0% 2879783 1.6278 93.66 0.57 0% 0 0% 0 0% 0 0% 0%
20230404 56.2 60.63 55.83 58.55 3.63% 9994.83% 0% 3274799 1.9057 106.56 0.58 0% 0 0% 0 0% 0 0% 0%
20230403 54.62 56.8 54.2 56.5 3.69% 9989.29% 0% 2284874 1.2807 76.13 0.56 0% 0 0% 0 0% 0 0% 0%
20230331 53.81 54.69 52.06 54.49 1.58% 9990.74% 0% 2331246 1.2496 76.61 0.54 0% 0 0% 0 0% 0 0% 0%
20230330 55.3 55.39 53 53.64 -3.26% 9833.33% 0% 2063691 1.112 69.37 0.54 0% 0 0% 0 0% 0 0% 0%
20230329 56.94 57.28 55 55.45 -3.06% 9801.79% 0% 1896496 1.0648 68.15 0.56 0% 0 0% 0 0% 0 0% 0%
20230328 55.63 59.22 54.87 57.2 2.82% 9935.09% 0% 2372969 1.3506 85.87 0.57 0% 0 0% 0 0% 0 0% 0%
20230327 55.4 56.25 54.3 55.63 0.78% 9999.99% 0% 1783466 0.9884 64.78 0.55 0% 0 0% 0 0% 0 0% 0%
20230324 54.01 55.28 53.35 55.2 1.85% 9999.99% 0% 1796516 0.9774 63.62 0.54 0% 0 0% 0 0% 0 0% 0%
20230323 52.98 55.61 52.6 54.2 1.12% 9937.04% 0% 3816076 2.0621 152.09 0.54 0% 0 0% 0 0% 0 0% 0%
20230322 60.8 60.84 52.53 53.6 -10.96% 9471.43% 0% 4435696 2.5006 182.64 0.56 0% 0 0% 0 0% 0 0% 0%
20230321 59.5 62.37 58.52 60.2 1.4% 9768.85% 0% 1810473 1.0964 90.73 0.61 0% 0 0% 0 0% 0 0% 0%
20230320 60.53 63 58.92 59.37 -1.26% 9632.79% 0% 1282176 0.7769 69.43 0.61 0% 0 0% 0 0% 0 0% 0%
20230317 59.3 61.24 59.08 60.13 1.85% 9921.67% 0% 1389246 0.8377 74.45 0.6 0% 0 0% 0 0% 0 0% 0%
20230316 59.5 60.24 58.2 59.04 -1.11% 9906.78% 0% 1071233 0.6328 55.7 0.59 0% 0 0% 0 0% 0 0% 0%
20230315 62.58 62.7 58.34 59.7 -4.33% 9850% 0% 2641109 1.5834 134.92 0.6 0% 0 0% 0 0% 0 0% 0%
20230314 63.52 64.19 62.3 62.4 -1.64% 9804.76% 0% 1208976 0.7602 68.02 0.63 0% 0 0% 0 0% 0 0% 0%
20230313 59.93 63.6 59.7 63.44 5.68% 9999.99% 0% 1772188 1.1052 93.09 0.62 0% 0 0% 0 0% 0 0% 0%
20230310 60.5 61.24 59.65 60.03 -2.14% 9905% 0% 1022447 0.6162 55.85 0.6 0% 0 0% 0 0% 0 0% 0%
20230309 61.63 61.8 59.5 61.34 -0.1% 9955.74% 0% 949051 0.5754 54.17 0.61 0% 0 0% 0 0% 0 0% 0%
20230308 58.47 61.8 58.05 61.4 5.86% 9999.99% 0% 1488793 0.8947 84.94 0.6 0% 0 0% 0 0% 0 0% 0%
20230307 59.44 59.8 57.72 58 -2.19% 9730.51% 0% 564022 0.3306 33.71 0.59 0% 0 0% 0 0% 0 0% 0%
20230306 59.31 59.45 58.04 59.3 1.35% 9950.85% 0% 1004937 0.593 59.01 0.59 0% 0 0% 0 0% 0 0% 0%
20230303 59.7 59.7 57.58 58.51 -2.73% 9987.93% 0% 1744579 1.0186 100.69 0.58 0% 0 0% 0 0% 0 0% 0%
20230302 59.21 61.16 57.89 60.15 0.82% 9999.99% 0% 1980915 1.1759 114.19 0.59 0% 0 0% 0 0% 0 0% 0%
20230301 56.93 60.49 56.93 59.66 4.3% 9999.99% 0% 1893629 1.1168 108.39 0.59 0% 0 0% 0 0% 0 0% 0%
20230228 59.85 59.85 56.03 57.2 -1.58% 9762.07% 0% 2723809 1.5722 154.19 0.58 0% 0 0% 0 0% 0 0% 0%
20230227 58.18 59.49 57.8 58.12 -1.29% 9920.69% 0% 511016 0.2989 33.88 0.58 0% 0 0% 0 0% 0 0% 0%
20230224 58.28 59.59 57.28 58.88 1.69% 9879.66% 0% 729036 0.4283 46.3 0.59 0% 0 0% 0 0% 0 0% 0%
20230223 59.37 59.37 56.9 57.9 -2.48% 9882.76% 0% 1012743 0.5855 63.59 0.58 0% 0 0% 0 0% 0 0% 0%
20230222 59.29 60.32 58.8 59.37 -0.64% 9962.71% 0% 498405 0.2963 31.81 0.59 0% 0 0% 0 0% 0 0% 0%
20230221 59.57 61.62 59 59.75 -0.67% 9858.33% 0% 853965 0.51 51.94 0.6 0% 0 0% 0 0% 0 0% 0%
20230220 58.31 60.58 57.8 60.15 1.57% 9999.99% 0% 1700572 1.01 99.67 0.59 0% 0 0% 0 0% 0 0% 0%
20230217 62.97 63.46 59.2 59.22 -6.15% 9608.2% 0% 2030015 1.2292 121.6 0.61 0% 0 0% 0 0% 0 0% 0%
20230216 66.78 66.78 62.66 63.1 -5.45% 9607.69% 0% 1832684 1.1841 123.58 0.65 0% 0 0% 0 0% 0 0% 0%
20230215 63 68.5 62.41 66.74 5.95% 9999.99% 0% 1475302 0.9715 100.78 0.66 0% 0 0% 0 0% 0 0% 0%
20230214 64.68 65 62.65 62.99 -1.29% 9898.41% 0% 428046 0.2711 27.41 0.63 0% 0 0% 0 0% 0 0% 0%
20230213 62.06 65.18 61.25 63.81 1.93% 9999.99% 0% 1298968 0.8228 80.07 0.63 0% 0 0% 0 0% 0 0% 0%
20230210 63.02 63.98 62.09 62.6 -1.76% 9836.51% 0% 573970 0.3602 34.99 0.63 0% 0 0% 0 0% 0 0% 0%
20230209 62.13 64.3 61.8 63.72 1.26% 9999.99% 0% 1178629 0.7409 67.39 0.63 0% 0 0% 0 0% 0 0% 0%
20230208 63.59 64.59 62.43 62.93 -1.83% 9888.89% 0% 1302085 0.8202 67.62 0.63 0% 0 0% 0 0% 0 0% 0%
20230207 66.75 67.3 63.59 64.1 -5.15% 9761.54% 0% 1575492 1.0198 80.08 0.65 0% 0 0% 0 0% 0 0% 0%
20230206 65.73 69.29 65.18 67.58 2.16% 9986.57% 0% 1490506 1.0056 81.26 0.67 0% 0 0% 0 0% 0 0% 0%
20230203 64.36 66.89 63.35 66.15 1.83% 9999.99% 0% 1232273 0.8022 65.13 0.65 0% 0 0% 0 0% 0 0% 0%
20230202 63.37 65.44 62.01 64.96 2.82% 9999.99% 0% 1687824 1.0807 89.37 0.64 0% 0 0% 0 0% 0 0% 0%
20230201 62.69 63.95 61.88 63.18 0.3% 9928.57% 0% 2056655 1.2877 110.73 0.63 0% 0 0% 0 0% 0 0% 0%
20230131 65.98 65.98 62.68 62.99 -4.53% 9742.19% 0% 1069504 0.6798 59.66 0.64 0% 0 0% 0 0% 0 0% 0%
20230130 65.03 66.8 63.97 65.98 2.22% 9896.97% 0% 995304 0.6532 58.17 0.66 0% 0 0% 0 0% 0 0% 0%
20230120 63.13 65.93 62.1 64.55 1.73% 9830.77% 0% 1433036 0.9249 83.64 0.65 0% 0 0% 0 0% 0 0% 0%
20230119 61.75 67.89 61 63.45 1.85% 9814.06% 0% 2834913 1.8234 183.03 0.64 0% 0 0% 0 0% 0 0% 0%
20230118 59.23 65 58.6 62.3 4.57% 9788.89% 0% 2186685 1.3723 150.4 0.63 0% 0 0% 0 0% 0 0% 0%
20230117 58.7 60.32 57.87 59.58 1% 9998.31% 0% 727003 0.4316 50.72 0.59 0% 0 0% 0 0% 0 0% 0%
20230116 58.9 61.59 58.65 58.99 0.44% 9731.67% 0% 1623464 0.9797 104.51 0.6 0% 0 0% 0 0% 0 0% 0%
20230113 57.58 59.26 56.14 58.73 1.24% 9999.99% 0% 1100426 0.6341 67.72 0.58 0% 0 0% 0 0% 0 0% 0%
20230112 57.72 58.88 57 58.01 1.01% 9901.72% 0% 1400406 0.8153 84.55 0.58 0% 0 0% 0 0% 0 0% 0%
20230111 58.72 60.4 57.43 57.43 -3.69% 9633.9% 0% 1760861 1.0328 112.27 0.59 0% 0 0% 0 0% 0 0% 0%
20230110 59.78 60.32 58.8 59.63 -0.17% 9999.99% 0% 891995 0.5297 60.26 0.59 0% 0 0% 0 0% 0 0% 0%
20230109 60.62 61.49 59.25 59.73 -1.14% 9855% 0% 1147940 0.692 77.86 0.6 0% 0 0% 0 0% 0 0% 0%
20230106 62.56 62.8 59.69 60.42 -0.95% 9804.92% 0% 851368 0.5159 60.05 0.61 0% 0 0% 0 0% 0 0% 0%
20230105 60.77 61.46 59.83 61 1.18% 9900% 0% 882770 0.5358 63.62 0.61 0% 0 0% 0 0% 0 0% 0%
20230104 60.76 60.76 59 60.29 -1% 9948.33% 0% 1074592 0.6414 77.19 0.6 0% 0 0% 0 0% 0 0% 0%
20230103 56.16 61.3 56.16 60.9 7.26% 9999.99% 0% 2455530 1.4772 186.12 0.6 0% 0 0% 0 0% 0 0% 0%
20221230 55.24 57.6 54.29 56.78 2.21% 9999.99% 0% 1798727 1.0149 158.52 0.56 0% 0 0% 0 0% 0 0% 0%
20221229 51.54 57.58 51.17 55.55 8.28% 9999.99% 0% 1724986 0.9396 144.78 0.54 0% 0 0% 0 0% 0 0% 0%
20221228 52.28 53.2 51.01 51.3 -3.57% 9765.38% 0% 757486 0.3941 62.45 0.52 0% 0 0% 0 0% 0 0% 0%
20221227 52.69 53.5 51.67 53.2 0.38% 9937.74% 0% 1366670 0.7184 111.35 0.53 0% 0 0% 0 0% 0 0% 0%
20221226 51.4 53.58 50.35 53 3.92% 9999.99% 0% 1269579 0.6604 100.64 0.52 0% 0 0% 0 0% 0 0% 0%
20221223 50.06 52.66 49.81 51 0.55% 9900% 0% 774629 0.3972 59.19 0.51 0% 0 0% 0 0% 0 0% 0%
20221222 52.08 52.09 50.27 50.72 -0.55% 9845.1% 0% 610372 0.3117 41.43 0.51 0% 0 0% 0 0% 0 0% 0%
20221221 52.62 52.62 50.4 51 -1.9% 9900% 0% 871674 0.4448 57.15 0.51 0% 0 0% 0 0% 0 0% 0%
20221220 52.58 53.88 51.35 51.99 -1.01% 9898.08% 0% 819977 0.426 51.85 0.52 0% 0 0% 0 0% 0 0% 0%
20221219 52.88 53.88 52.06 52.52 -1.59% 9809.43% 0% 736797 0.3892 43.11 0.53 0% 0 0% 0 0% 0 0% 0%
20221216 54.13 54.78 52.99 53.37 -2.66% 9783.33% 0% 1134744 0.6075 64.07 0.54 0% 0 0% 0 0% 0 0% 0%
20221215 53.19 55.78 52.78 54.83 1.86% 9869.09% 0% 1225947 0.6713 64.25 0.55 0% 0 0% 0 0% 0 0% 0%
20221214 53.33 54.81 53.06 53.83 -0.02% 9868.52% 0% 685205 0.3692 38.14 0.54 0% 0 0% 0 0% 0 0% 0%
20221213 55.66 55.66 53.38 53.84 -3.27% 9870.37% 0% 1188928 0.6451 55.47 0.54 0% 0 0% 0 0% 0 0% 0%
20221212 53.29 56.27 53.16 55.66 4.19% 9999.99% 0% 1126471 0.6172 52.26 0.55 0% 0 0% 0 0% 0 0% 0%
20221209 55.15 55.94 52.9 53.42 -4.02% 9792.59% 0% 1700809 0.9221 77.75 0.54 0% 0 0% 0 0% 0 0% 0%
20221208 56.3 57.44 55.03 55.66 -2.14% 9839.29% 0% 1040452 0.5805 49.84 0.56 0% 0 0% 0 0% 0 0% 0%
20221207 59.09 59.38 56.53 56.88 -2.69% 9878.95% 0% 1265763 0.7262 62.43 0.57 0% 0 0% 0 0% 0 0% 0%
20221206 59.5 62 57.66 58.45 -3.55% 9977.59% 0% 1952259 1.1416 93.02 0.58 0% 0 0% 0 0% 0 0% 0%
20221205 63.51 63.51 58.43 60.6 -1.72% 9999.99% 0% 1452459 0.8711 73.61 0.6 0% 0 0% 0 0% 0 0% 0%
20221202 59.12 63.8 59.12 61.66 0.6% 9845.16% 0% 2383546 1.488 121.56 0.62 0% 0 0% 0 0% 0 0% 0%
20221201 58.06 62 57.2 61.29 6.37% 9999.99% 0% 2199023 1.3143 102.52 0.6 0% 0 0% 0 0% 0 0% 0%
20221130 57.83 59.58 56 57.62 -0.48% 9834.48% 0% 1794114 1.0404 69.78 0.58 0% 0 0% 0 0% 0 0% 0%
20221129 57.99 58.39 56.13 57.9 -0.72% 9999.99% 0% 1569522 0.8978 58.88 0.57 0% 0 0% 0 0% 0 0% 0%
20221128 59.06 59.94 56.25 58.32 -1.98% 9955.17% 0% 1429805 0.8306 52.81 0.58 0% 0 0% 0 0% 0 0% 0%
20221125 59.76 61.84 59.1 59.5 -3.28% 9816.67% 0% 1491723 0.8976 56.09 0.6 0% 0 0% 0 0% 0 0% 0%
20221124 61.78 62.12 60.38 61.52 -0.61% 9985.25% 0% 929094 0.5697 34.32 0.61 0% 0 0% 0 0% 0 0% 0%
20221123 64.3 64.3 59 61.9 -2.34% 9999.99% 0% 2207723 1.3477 76.25 0.61 0% 0 0% 0 0% 0 0% 0%
20221122 64.95 65.65 62.72 63.38 -1.58% 9803.13% 0% 1159855 0.7411 42.84 0.64 0% 0 0% 0 0% 0 0% 0%
20221121 63.08 65.3 63.08 64.4 0.63% 9962.5% 0% 1995510 1.2805 70.96 0.64 0% 0 0% 0 0% 0 0% 0%
20221118 65.6 68.16 63.89 64 -5.88% 9596.97% 0% 3181382 2.0935 110.91 0.66 0% 0 0% 0 0% 0 0% 0%
20221117 58.93 68 57.8 68 19.99% 9999.99% 0% 5132559 3.2928 171.82 0.64 0% 0 0% 0 0% 0 0% 0%
20221111 57.5 57.5 54.4 56.67 1.29% 9999.99% 0% 2314663 1.299 67.03 0.56 0% 0 0% 0 0% 0 0% 0%
20221110 57.51 58.75 55.2 55.95 -2.53% 9891.07% 0% 2182914 1.2327 63.14 0.56 0% 0 0% 0 0% 0 0% 0%
20221109 56.35 58.78 55 57.4 0% 9970.18% 0% 1747314 1.0041 51.03 0.57 0% 0 0% 0 0% 0 0% 0%
20221108 56.22 57.66 54.33 57.4 2.19% 9999.99% 0% 2652443 1.4958 73.51 0.56 0% 0 0% 0 0% 0 0% 0%
20221107 59.13 60.6 55.86 56.17 -3.98% 9754.39% 0% 2611300 1.5012 76.51 0.57 0% 0 0% 0 0% 0 0% 0%
20221104 58.69 59.39 57.37 58.5 -0.85% 9815.25% 0% 1835218 1.0737 54.99 0.59 0% 0 0% 0 0% 0 0% 0%
20221103 60 60.97 57.5 59 -4.33% 9900% 0% 2316740 1.3617 71.28 0.59 0% 0 0% 0 0% 0 0% 0%
20221102 58.4 64.5 56.66 61.67 2.78% 9999.99% 0% 3415655 2.0214 103.9 0.59 0% 0 0% 0 0% 0 0% 0%
20221101 61.7 61.7 57.35 60 0.08% 9999.99% 0% 3671022 2.1535 112.74 0.59 0% 0 0% 0 0% 0 0% 0%
20221031 53.01 60.59 51.39 59.95 16.68% 9999.99% 0% 5506476 3.1098 176.22 0.56 0% 0 0% 0 0% 0 0% 0%
20221028 50.19 53.97 50.08 51.38 2.6% 9780.77% 0% 2137047 1.1139 70.38 0.52 0% 0 0% 0 0% 0 0% 0%
20221027 50.59 52.73 49.67 50.08 -0.14% 9719.61% 0% 2293828 1.1779 73.26 0.51 0% 0 0% 0 0% 0 0% 0%
20221026 46.01 51.09 46 50.15 8.32% 9999.99% 0% 3152730 1.5572 86.8 0.49 0% 0 0% 0 0% 0 0% 0%
20221025 48.2 48.55 44.94 46.3 -1.82% 9965.22% 0% 1914530 0.8858 49.1 0.46 0% 0 0% 0 0% 0 0% 0%
20221024 45.05 49.5 45.05 47.16 3.65% 9725% 0% 2885036 1.3875 79.51 0.48 0% 0 0% 0 0% 0 0% 0%
20221021 44.42 45.9 43.88 45.5 1.9% 9999.99% 0% 1855244 0.8324 49.85 0.45 0% 0 0% 0 0% 0 0% 0%
20221020 45.3 47.78 44.5 44.65 -1.67% 9606.52% 0% 3365825 1.5481 97.11 0.46 0% 0 0% 0 0% 0 0% 0%
20221019 44 46.5 43.05 45.41 3.13% 9991.11% 0% 3998804 1.8175 126.09 0.45 0% 0 0% 0 0% 0 0% 0%
20221018 44.36 44.4 42 44.03 -1.92% 9906.82% 0% 2249786 0.9791 74.68 0.44 0% 0 0% 0 0% 0 0% 0%
20221017 44.43 46.9 43.1 44.89 1.04% 9875.56% 0% 3362641 1.524 121.32 0.45 0% 0 0% 0 0% 0 0% 0%
20220720 30.6 31.88 30.28 31.88 5.39% 9999.99% 0% 1350955 0.4225 101.28 0.31 0% 0 0% 0 0% 0 0% 0%
20220719 29.79 30.62 29.78 30.25 1.48% 9983.33% 0% 469806 0.1419 34.27 0.3 0% 0 0% 0 0% 0 0% 0%
20220718 29.9 30.1 29.6 29.81 1.57% 9836.67% 0% 550917 0.1645 37.02 0.3 0% 0 0% 0 0% 0 0% 0%
20220715 30.06 30.06 29.01 29.35 -2.23% 9999.99% 0% 851466 0.25 54.43 0.29 0% 0 0% 0 0% 0 0% 0%
20220714 29.5 30.48 29.49 30.02 0.5% 9906.67% 0% 343219 0.1032 22.52 0.3 0% 0 0% 0 0% 0 0% 0%
20220713 29.49 30.11 29.49 29.87 0.2% 9856.67% 0% 370474 0.1106 22.91 0.3 0% 0 0% 0 0% 0 0% 0%
20220712 30.89 31.01 29.81 29.81 -3.53% 9836.67% 0% 800439 0.2415 45.23 0.3 0% 0 0% 0 0% 0 0% 0%
20220711 31.58 31.58 30.7 30.9 -2.89% 9867.74% 0% 619616 0.1921 34.95 0.31 0% 0 0% 0 0% 0 0% 0%
20220708 31.67 32.45 31.55 31.82 0.54% 9843.75% 0% 590159 0.1892 32.56 0.32 0% 0 0% 0 0% 0 0% 0%
20220707 32 32.24 31.51 31.65 -0.19% 9790.63% 0% 595096 0.1892 31.68 0.32 0% 0 0% 0 0% 0 0% 0%
20220706 32.07 32.6 31.69 31.71 -1.25% 9809.38% 0% 635232 0.204 33.41 0.32 0% 0 0% 0 0% 0 0% 0%
20220705 33.18 33.35 31.55 32.11 -3.28% 9934.38% 0% 1159838 0.3737 61.46 0.32 0% 0 0% 0 0% 0 0% 0%
20220704 33.16 33.6 32.66 33.2 0.85% 9960.61% 0% 639913 0.2123 34.86 0.33 0% 0 0% 0 0% 0 0% 0%
20220701 33.25 33.93 32.51 32.92 -1.02% 9875.76% 0% 898935 0.2976 49.23 0.33 0% 0 0% 0 0% 0 0% 0%
20220630 33.25 33.86 32.69 33.26 -0.15% 9978.79% 0% 1039599 0.3458 56.81 0.33 0% 0 0% 0 0% 0 0% 0%
20220629 34 34.93 33.05 33.31 -2.55% 9697.06% 0% 1595237 0.538 86.29 0.34 0% 0 0% 0 0% 0 0% 0%
20220628 34.34 34.5 33.03 34.18 0.56% 9952.94% 0% 1107427 0.3731 62.26 0.34 0% 0 0% 0 0% 0 0% 0%
20220627 49.99 50.99 49.85 50.8 1.74% 9999.99% 0% 749750 0.3777 64.36 0.5 0% 0 0% 0 0% 0 0% 0%
20220624 49.99 50.49 49.28 49.93 1.32% 9886% 0% 597409 0.299 52.06 0.5 0% 0 0% 0 0% 0 0% 0%
20220623 48.61 49.88 48.2 49.28 2.01% 9957.14% 0% 504094 0.2481 43.76 0.49 0% 0 0% 0 0% 0 0% 0%
20220622 49.99 50.4 48.1 48.31 -3.63% 9759.18% 0% 604758 0.2969 53.41 0.49 0% 0 0% 0 0% 0 0% 0%
20220621 50.68 51.5 49.38 50.13 0.68% 9926% 0% 935076 0.4721 82.63 0.5 0% 0 0% 0 0% 0 0% 0%
20220620 50.8 50.8 49.6 49.79 -1.19% 9858% 0% 608302 0.3045 52.69 0.5 0% 0 0% 0 0% 0 0% 0%
20220617 50.03 51.64 49.66 50.39 -0.85% 9978% 0% 706681 0.3565 56.23 0.5 0% 0 0% 0 0% 0 0% 0%
20220616 49.78 51.98 48 50.82 3.21% 9864.71% 0% 1050719 0.5338 81.92 0.51 0% 0 0% 0 0% 0 0% 0%
20220615 48.6 49.99 48.58 49.24 1.34% 9948.98% 0% 646526 0.3192 48.15 0.49 0% 0 0% 0 0% 0 0% 0%
20220614 49.5 49.67 47.01 48.59 -3.74% 9999.99% 0% 713245 0.3454 52.93 0.48 0% 0 0% 0 0% 0 0% 0%
20220613 50 50.83 49.39 50.48 0.44% 9996% 0% 486435 0.2439 38.77 0.5 0% 0 0% 0 0% 0 0% 0%
20220610 49.49 50.5 49.49 50.26 1.51% 9952% 0% 616591 0.3078 51 0.5 0% 0 0% 0 0% 0 0% 0%
20220609 51.26 51.55 49.31 49.51 -4.7% 9802% 0% 567586 0.2849 48.72 0.5 0% 0 0% 0 0% 0 0% 0%
20220608 53.46 54.49 50.55 51.95 -3.8% 9890.38% 0% 990950 0.5161 89.08 0.52 0% 0 0% 0 0% 0 0% 0%
20220607 54.23 55.45 52.85 54 -2.1% 9900% 0% 844498 0.4548 82.51 0.54 0% 0 0% 0 0% 0 0% 0%
20220606 53.99 55.8 53.52 55.16 5.29% 9929.09% 0% 1290384 0.7084 138.4 0.55 0% 0 0% 0 0% 0 0% 0%
20220602 50.99 53.3 50.03 52.39 3.21% 9975% 0% 807241 0.4194 98 0.52 0% 0 0% 0 0% 0 0% 0%
20220601 48.5 51.26 48.5 50.76 5.64% 9999.99% 0% 1222067 0.6136 155.43 0.5 0% 0 0% 0 0% 0 0% 0%
20220531 47.31 48.19 46.45 48.05 1.56% 9910.42% 0% 600126 0.2854 76.31 0.48 0% 0 0% 0 0% 0 0% 0%
20220530 45.69 48.22 45.69 47.31 2.62% 9965.96% 0% 368942 0.1745 47.31 0.47 0% 0 0% 0 0% 0 0% 0%
20220527 46.66 47.39 46.08 46.1 -1.2% 9708.51% 0% 281047 0.1308 36.06 0.47 0% 0 0% 0 0% 0 0% 0%
20220526 47.02 47.49 45.51 46.66 -0.72% 9827.66% 0% 310600 0.1446 39.53 0.47 0% 0 0% 0 0% 0 0% 0%
20220525 47.16 47.68 46.03 47 -0.68% 9900% 0% 438207 0.2052 55.45 0.47 0% 0 0% 0 0% 0 0% 0%
20220524 48.04 48.8 47.1 47.32 -1.66% 9758.33% 0% 700458 0.3368 87.21 0.48 0% 0 0% 0 0% 0 0% 0%
20220523 47.88 48.78 47.06 48.12 1.69% 9925% 0% 471003 0.2249 57.51 0.48 0% 0 0% 0 0% 0 0% 0%
20220520 47.35 47.62 46.71 47.32 0.64% 9968.09% 0% 334498 0.1576 39.92 0.47 0% 0 0% 0 0% 0 0% 0%
20220519 47 48.1 46.61 47.02 -1.76% 9904.26% 0% 415951 0.1963 47.35 0.47 0% 0 0% 0 0% 0 0% 0%
20220518 47.4 49.9 47.12 47.86 2.29% 9667.35% 0% 974388 0.4756 108.62 0.49 0% 0 0% 0 0% 0 0% 0%
20220517 47.85 47.85 45.63 46.79 -1.22% 9999.99% 0% 540503 0.2512 55.5 0.46 0% 0 0% 0 0% 0 0% 0%
20220516 47.5 48.44 47.16 47.37 0% 9768.75% 0% 260780 0.1241 27.62 0.48 0% 0 0% 0 0% 0 0% 0%
20220513 47.7 48.1 46.96 47.37 -0.17% 9978.72% 0% 310078 0.1472 30.99 0.47 0% 0 0% 0 0% 0 0% 0%
20220512 47.16 48.8 47.06 47.45 -0.29% 9785.42% 0% 340785 0.1633 33.67 0.48 0% 0 0% 0 0% 0 0% 0%
20220511 48.15 49.28 47.4 47.59 -0.61% 9814.58% 0% 567712 0.2741 54.03 0.48 0% 0 0% 0 0% 0 0% 0%
20220510 47.59 48.29 46 47.88 2.53% 9999.99% 0% 466478 0.2214 45.68 0.47 0% 0 0% 0 0% 0 0% 0%
20220509 47.69 49.2 46.66 46.7 -1.33% 9629.17% 0% 503022 0.2404 50.56 0.48 0% 0 0% 0 0% 0 0% 0%
20220506 47.31 47.92 46.02 47.33 -1.97% 9970.21% 0% 675767 0.3173 63.52 0.47 0% 0 0% 0 0% 0 0% 0%
20220505 47.97 49.6 47.6 48.28 -2.66% 9958.33% 0% 858243 0.4154 80.32 0.48 0% 0 0% 0 0% 0 0% 0%
20220429 45.88 50.71 45.16 49.6 10.17% 9999.99% 0% 915186 0.4429 90.39 0.48 0% 0 0% 0 0% 0 0% 0%
20220428 44.03 45.65 43.01 45.02 0.54% 9999.99% 0% 422637 0.1874 40.08 0.44 0% 0 0% 0 0% 0 0% 0%
20220427 42.34 44.88 41.5 44.78 3.66% 9999.99% 0% 440348 0.1898 39.84 0.43 0% 0 0% 0 0% 0 0% 0%
20220426 44.88 46.1 43.14 43.2 -4.45% 9718.18% 0% 418393 0.1858 39.44 0.44 0% 0 0% 0 0% 0 0% 0%
20220425 47.53 48.55 45.01 45.21 -6.76% 9728.26% 0% 563070 0.2594 52.7 0.46 0% 0 0% 0 0% 0 0% 0%
20220422 50.07 50.87 48.18 48.49 -3.16% 9795.92% 0% 402544 0.1979 39.72 0.49 0% 0 0% 0 0% 0 0% 0%
20220421 52.08 52.62 49.8 50.07 -4.37% 9717.65% 0% 536609 0.2736 52.67 0.51 0% 0 0% 0 0% 0 0% 0%
20220420 53.29 56.95 52.02 52.36 -2.62% 9420% 0% 615533 0.3356 61.65 0.55 0% 0 0% 0 0% 0 0% 0%
20220419 53.85 54.13 52.85 53.77 1.74% 9999.99% 0% 464970 0.2485 43.25 0.53 0% 0 0% 0 0% 0 0% 0%
20220418 52.5 53.15 51.13 52.85 0.3% 9999.99% 0% 301544 0.1572 25.12 0.52 0% 0 0% 0 0% 0 0% 0%
20220415 52.4 53.42 50.01 52.69 -0.04% 9999.99% 0% 820240 0.4242 62.59 0.52 0% 0 0% 0 0% 0 0% 0%
20220414 53.55 54.49 52.71 52.71 -1.38% 9661.11% 0% 536593 0.2872 42.14 0.54 0% 0 0% 0 0% 0 0% 0%
20220413 54.72 55.33 52.8 53.45 -2.3% 9984.91% 0% 646195 0.3454 48.35 0.53 0% 0 0% 0 0% 0 0% 0%
20220412 52.62 55.82 52.52 54.71 3.62% 9999.99% 0% 961630 0.5235 68.54 0.54 0% 0 0% 0 0% 0 0% 0%
20220411 54.38 55.5 52.41 52.8 -3.23% 9862.26% 0% 922005 0.4931 61.69 0.53 0% 0 0% 0 0% 0 0% 0%
20220408 54.5 56.43 54.2 54.56 -2.4% 9820% 0% 811141 0.4454 53.12 0.55 0% 0 0% 0 0% 0 0% 0%
20220407 58.03 58.95 55.26 55.9 -5.13% 9707.02% 0% 1026476 0.5819 63.93 0.57 0% 0 0% 0 0% 0 0% 0%
20220401 56.9 59.14 55.66 58.61 1.74% 9999.99% 0% 1433216 0.827 88.01 0.58 0% 0 0% 0 0% 0 0% 0%
20220331 57.14 59.99 55.31 57.61 0.73% 9832.76% 0% 1738718 1.0025 102.27 0.58 0% 0 0% 0 0% 0 0% 0%
20220330 54.59 58 53.55 57.19 5.34% 9999.99% 0% 1269078 0.7067 65.63 0.56 0% 0 0% 0 0% 0 0% 0%
20220329 54.31 55.08 53.58 54.29 0.31% 9953.7% 0% 727639 0.3955 34.37 0.54 0% 0 0% 0 0% 0 0% 0%
20220328 54.6 56.24 53.81 54.12 -1.97% 9740% 0% 1032114 0.5666 46.6 0.55 0% 0 0% 0 0% 0 0% 0%
20220325 57.3 58.73 55.11 55.21 -2.3% 9585.96% 0% 1196397 0.6805 50.87 0.57 0% 0 0% 0 0% 0 0% 0%
20220324 58.35 58.8 56.51 56.51 -4.45% 9814.04% 0% 1394868 0.7987 55.09 0.57 0% 0 0% 0 0% 0 0% 0%
20220323 60.8 60.85 58.86 59.14 -3.19% 9756.67% 0% 1380719 0.8233 52.92 0.6 0% 0 0% 0 0% 0 0% 0%
20220322 59.5 62 58.71 61.09 2.31% 9914.75% 0% 1675961 1.0189 62.63 0.61 0% 0 0% 0 0% 0 0% 0%
20220321 59.3 60.5 58.55 59.71 -0.23% 9851.67% 0% 1082028 0.6465 38.45 0.6 0% 0 0% 0 0% 0 0% 0%
20220318 61.01 62 59.52 59.85 -3.82% 9875% 0% 1745693 1.0511 57.37 0.6 0% 0 0% 0 0% 0 0% 0%
20220317 61.05 63.49 59.48 62.23 2.88% 9999.99% 0% 2814704 1.7197 81.52 0.61 0% 0 0% 0 0% 0 0% 0%
20220316 60.44 61.23 57.2 60.49 1.46% 9999.99% 0% 1845604 1.0958 45.42 0.59 0% 0 0% 0 0% 0 0% 0%
20220315 61.52 62.8 59.49 59.62 -3.95% 9673.77% 0% 1482985 0.9088 30.3 0.61 0% 0 0% 0 0% 0 0% 0%
20220311 64.81 67.6 61.2 66.81 1.04% 9999.99% 0% 2721773 1.7355 53.92 0.64 0% 0 0% 0 0% 0 0% 0%
20220310 66.6 69.97 65.6 66.12 1.8% 9623.53% 0% 2531504 1.714 55.01 0.68 0% 0 0% 0 0% 0 0% 0%
20220309 66.98 67.89 61.06 64.95 -2.89% 9999.99% 0% 2704160 1.7298 57.54 0.64 0% 0 0% 0 0% 0 0% 0%
20220308 67.36 69.73 65.7 66.88 -1.47% 9735.29% 0% 2259481 1.536 53.33 0.68 0% 0 0% 0 0% 0 0% 0%
20220307 67.46 68.46 65.65 67.88 0.62% 9999.99% 0% 2300370 1.5452 55.6 0.67 0% 0 0% 0 0% 0 0% 0%
20220304 70 70.5 67.22 67.46 -4.78% 9676.81% 0% 3108249 2.1315 79.74 0.69 0% 0 0% 0 0% 0 0% 0%
20220303 68.63 72.77 66.06 70.85 1.66% 9999.99% 0% 5483223 3.7809 151.71 0.69 0% 0 0% 0 0% 0 0% 0%
20220302 76.18 76.18 68 69.69 -9.45% 9715.49% 0% 6905497 4.8854 225.93 0.71 0% 0 0% 0 0% 0 0% 0%
20220301 73 82.25 71 76.96 5.48% 9894.81% 0% 9323070 7.1541 418.21 0.77 0% 0 0% 0 0% 0 0% 0%
20220228 72.96 72.96 72.96 72.96 20% 9894.52% 0% 4162049 3.0366 293.91 0.73 0% 0 0% 0 0% 0 0% 0%
20220225 57.22 62 56.67 60.8 6.76% 9999.99% 0% 1121077 0.675 85.06 0.6 0% 0 0% 0 0% 0 0% 0%
20220224 59.01 59.63 55.52 56.95 -4.45% 9718.97% 0% 1139960 0.6562 84.18 0.58 0% 0 0% 0 0% 0 0% 0%
20220223 57.69 59.8 57.17 59.6 3.27% 9999.99% 0% 711354 0.4199 53.44 0.59 0% 0 0% 0 0% 0 0% 0%
20220222 58.5 59.5 56.38 57.71 -3.46% 9999.99% 0% 861469 0.4951 55.47 0.57 0% 0 0% 0 0% 0 0% 0%
20220221 59.9 61.72 59.37 59.78 0.72% 9863.33% 0% 896575 0.5417 59.51 0.6 0% 0 0% 0 0% 0 0% 0%
20220218 59.16 60.8 58.68 59.35 -0.72% 9959.32% 0% 560115 0.3317 36.09 0.59 0% 0 0% 0 0% 0 0% 0%
20220217 59.8 62.06 58.57 59.78 -0.38% 9700% 0% 978697 0.5944 63.57 0.61 0% 0 0% 0 0% 0 0% 0%
20220216 62.8 63.88 59.51 60.01 -0.48% 9737.7% 0% 729080 0.4427 46.19 0.61 0% 0 0% 0 0% 0 0% 0%
20220215 62.06 63.55 59.84 60.3 -1.03% 9785.25% 0% 727858 0.4442 44.09 0.61 0% 0 0% 0 0% 0 0% 0%
20220214 62.62 62.7 58.2 60.93 -4.38% 9888.52% 0% 1342973 0.8195 71.81 0.61 0% 0 0% 0 0% 0 0% 0%
20220211 65.16 65.89 62.29 63.72 -2.21% 9856.25% 0% 1064425 0.6819 62.1 0.64 0% 0 0% 0 0% 0 0% 0%
20220210 66.25 67.29 64.83 65.16 -2.25% 9772.73% 0% 1330438 0.8788 80.75 0.66 0% 0 0% 0 0% 0 0% 0%
20220209 62.8 68 62.8 66.66 7.27% 9999.99% 0% 2426811 1.5979 146.06 0.66 0% 0 0% 0 0% 0 0% 0%
20211203 58.05 59.88 56.5 56.82 -1.66% 9696.55% 0% 803804 0.4658 44.62 0.58 0% 0 0% 0 0% 0 0% 0%
20211202 59.32 59.32 57.32 57.78 -1.88% 9862.07% 0% 774281 0.4499 43.64 0.58 0% 0 0% 0 0% 0 0% 0%
20211201 60.3 60.78 58.36 58.89 -0.39% 9715% 0% 803353 0.4784 46.95 0.6 0% 0 0% 0 0% 0 0% 0%
20211130 58.6 61.3 58.08 59.12 -0.02% 9753.33% 0% 1079293 0.6449 62.73 0.6 0% 0 0% 0 0% 0 0% 0%
20211129 56.65 59.33 56.37 59.13 -0.17% 9999.99% 0% 1369594 0.794 77.82 0.58 0% 0 0% 0 0% 0 0% 0%
20211126 57.1 63.08 54.31 59.23 3.21% 9938.98% 0% 2682417 1.5867 147.56 0.59 0% 0 0% 0 0% 0 0% 0%
20211125 56.27 57.58 56.19 57.39 1.56% 9968.42% 0% 459184 0.2613 26.31 0.57 0% 0 0% 0 0% 0 0% 0%
20211124 56.87 57.32 55.81 56.51 -0.65% 9991.07% 0% 494268 0.2785 25.71 0.56 0% 0 0% 0 0% 0 0% 0%
20211123 57.88 57.88 56.23 56.88 -0.49% 9878.95% 0% 610427 0.346 29.27 0.57 0% 0 0% 0 0% 0 0% 0%
20211122 54.91 60.45 54.32 57.16 4.54% 9928.07% 0% 1584523 0.9073 77.22 0.57 0% 0 0% 0 0% 0 0% 0%
20211119 52.34 55.92 52.34 54.68 3.82% 9841.82% 0% 965478 0.5263 46.33 0.55 0% 0 0% 0 0% 0 0% 0%
20211118 54.14 54.94 52.1 52.67 -3% 9837.74% 0% 954463 0.5067 44.83 0.53 0% 0 0% 0 0% 0 0% 0%
20211117 54 55.72 53.7 54.3 0.24% 9772.73% 0% 1071331 0.5861 53.1 0.55 0% 0 0% 0 0% 0 0% 0%
20211116 55.27 56.19 53.68 54.17 -1.53% 9749.09% 0% 1185648 0.6492 60.98 0.55 0% 0 0% 0 0% 0 0% 0%
20211115 54.01 55.73 53.66 55.01 3.44% 9901.82% 0% 2073657 1.1439 109.07 0.55 0% 0 0% 0 0% 0 0% 0%
20211112 51.4 53.54 49.36 53.18 4.27% 9999.99% 0% 1488657 0.7702 79.73 0.52 0% 0 0% 0 0% 0 0% 0%
20211111 51.37 53.65 50 51 -0.18% 9707.69% 0% 1976883 1.0184 108.17 0.52 0% 0 0% 0 0% 0 0% 0%
20211110 48.6 52.55 48.01 51.09 6.44% 9917.65% 0% 2841753 1.4454 169.9 0.51 0% 0 0% 0 0% 0 0% 0%
20211109 45.87 48.82 45.8 48 5.24% 9900% 0% 1460016 0.6982 94.22 0.48 0% 0 0% 0 0% 0 0% 0%
20211108 46 46.5 45.04 45.61 -1.58% 9815.22% 0% 1288244 0.588 82.59 0.46 0% 0 0% 0 0% 0 0% 0%
20211105 45.45 47.65 45.4 46.34 1.29% 9759.57% 0% 877808 0.4102 56.14 0.47 0% 0 0% 0 0% 0 0% 0%
20211104 44.9 46.3 44.9 45.75 2.33% 9845.65% 0% 386513 0.1772 24.89 0.46 0% 0 0% 0 0% 0 0% 0%
20211103 45.57 45.88 44.2 44.71 -1.35% 9835.56% 0% 390215 0.1747 23.73 0.45 0% 0 0% 0 0% 0 0% 0%
20211102 44.15 46.46 44.15 45.32 3% 9752.17% 0% 749605 0.342 46.32 0.46 0% 0 0% 0 0% 0 0% 0%
20211101 43.5 44.59 42.67 44 1.01% 9900% 0% 528459 0.2319 32.95 0.44 0% 0 0% 0 0% 0 0% 0%
20211029 46.99 46.99 43 43.56 -4.75% 9800% 0% 838358 0.3699 55.48 0.44 0% 0 0% 0 0% 0 0% 0%
20211028 43.67 46.53 43.67 45.73 3.27% 9841.3% 0% 656820 0.2993 47.55 0.46 0% 0 0% 0 0% 0 0% 0%
20211027 45 45.74 43.83 44.28 -2.34% 9740% 0% 439451 0.1962 31.76 0.45 0% 0 0% 0 0% 0 0% 0%
20211026 46.26 46.98 45.12 45.34 -1.97% 9756.52% 0% 543349 0.25 42.15 0.46 0% 0 0% 0 0% 0 0% 0%
20211025 47.98 47.98 46.08 46.25 -2.73% 9954.35% 0% 493492 0.2291 40.87 0.46 0% 0 0% 0 0% 0 0% 0%
20211022 47.5 48.2 46.32 47.55 0.4% 9999.99% 0% 485275 0.2299 47.6 0.47 0% 0 0% 0 0% 0 0% 0%
20211021 49.1 49.75 47.06 47.36 -5.32% 9766.67% 0% 1058491 0.5044 106.13 0.48 0% 0 0% 0 0% 0 0% 0%
20211020 51.27 53.45 49.98 50.02 -0.69% 9707.84% 0% 685703 0.353 77.34 0.51 0% 0 0% 0 0% 0 0% 0%
20211019 49.53 50.78 49.53 50.37 1.7% 9974% 0% 264862 0.1331 29.26 0.5 0% 0 0% 0 0% 0 0% 0%
20211018 49.26 49.99 49.08 49.53 -0.86% 9999.99% 0% 267011 0.132 28.79 0.49 0% 0 0% 0 0% 0 0% 0%
20211015 49.51 50.26 48.22 49.96 2.42% 9892% 0% 409639 0.2028 42.9 0.5 0% 0 0% 0 0% 0 0% 0%
20211014 49.01 49.01 48 48.78 -0.47% 9999.99% 0% 323988 0.157 34.5 0.48 0% 0 0% 0 0% 0 0% 0%
20211013 49.5 49.5 48.29 49.01 0.62% 9902.04% 0% 331784 0.1623 35.4 0.49 0% 0 0% 0 0% 0 0% 0%
20211012 50.02 50.97 48.7 48.71 -4% 9840.82% 0% 356134 0.1756 37.29 0.49 0% 0 0% 0 0% 0 0% 0%
20211011 50.57 51.46 49.54 50.74 2.01% 9849.02% 0% 305388 0.1543 32.68 0.51 0% 0 0% 0 0% 0 0% 0%
20211008 49.98 51.34 49.72 49.74 0.69% 9848% 0% 325244 0.1634 33.53 0.5 0% 0 0% 0 0% 0 0% 0%
20210930 49.49 50.49 48.92 49.4 1% 9780% 0% 359760 0.1783 36.76 0.5 0% 0 0% 0 0% 0 0% 0%
20210929 50.13 50.13 48.56 48.91 -2.61% 9881.63% 0% 451343 0.2216 41.47 0.49 0% 0 0% 0 0% 0 0% 0%
20210928 50.99 50.99 50.18 50.22 -0.55% 9944% 0% 277217 0.1398 22.31 0.5 0% 0 0% 0 0% 0 0% 0%
20210927 52.99 53 50.12 50.5 -3.99% 9801.96% 0% 681068 0.3498 52.26 0.51 0% 0 0% 0 0% 0 0% 0%
20210924 54.6 54.6 52.49 52.6 -2.88% 9640.74% 0% 395655 0.212 31.75 0.54 0% 0 0% 0 0% 0 0% 0%
20210923 53.9 54.94 53.9 54.16 1.27% 9929.63% 0% 331584 0.1803 25.84 0.54 0% 0 0% 0 0% 0 0% 0%
20210922 53.98 54.09 53.18 53.48 -1.11% 9990.57% 0% 269122 0.1439 19.6 0.53 0% 0 0% 0 0% 0 0% 0%
20210917 53.9 54.5 52.98 54.08 0.78% 9914.81% 0% 411211 0.2211 27.61 0.54 0% 0 0% 0 0% 0 0% 0%
20210916 54.99 55.69 53.52 53.66 -2.79% 9837.04% 0% 587969 0.3194 37.04 0.54 0% 0 0% 0 0% 0 0% 0%
20210915 56.37 56.37 54.69 55.2 -1.23% 9936.36% 0% 373554 0.2064 22.18 0.55 0% 0 0% 0 0% 0 0% 0%
20210914 56.63 58.44 55.88 55.89 -2.8% 9705.26% 0% 922883 0.526 50.26 0.57 0% 0 0% 0 0% 0 0% 0%
20210913 61.44 61.44 56.88 57.5 -6.28% 9645.76% 0% 1533181 0.8996 84.39 0.59 0% 0 0% 0 0% 0 0% 0%
20210910 61.25 62.3 60.5 61.35 0.05% 9957.38% 0% 548971 0.3367 33.71 0.61 0% 0 0% 0 0% 0 0% 0%
20210909 61.16 62.3 60.6 61.32 -0.74% 9952.46% 0% 539609 0.3305 33.25 0.61 0% 0 0% 0 0% 0 0% 0%
20210908 63.63 63.63 61.01 61.78 -1.23% 9864.52% 0% 698893 0.4332 41.13 0.62 0% 0 0% 0 0% 0 0% 0%
20210907 61.15 63.44 61.15 62.55 2.46% 9988.71% 0% 1031792 0.6425 56.99 0.62 0% 0 0% 0 0% 0 0% 0%
20210906 62 62.3 59.7 61.05 -2.72% 9908.2% 0% 1317141 0.8018 70.55 0.61 0% 0 0% 0 0% 0 0% 0%
20210729 57.66 59.88 56.1 58.13 1.55% 9922.41% 0% 1070457 0.6258 56.13 0.58 0% 0 0% 0 0% 0 0% 0%
20210728 61.07 61.16 55.62 57.24 -4.12% 9768.97% 0% 1578210 0.9111 78.24 0.58 0% 0 0% 0 0% 0 0% 0%
20210727 59 62.99 59 59.7 8.25% 9686.89% 0% 1946238 1.1819 96.61 0.61 0% 0 0% 0 0% 0 0% 0%
20210726 59.01 60.28 53.8 55.15 -7% 9748.21% 0% 1618155 0.9058 66.27 0.56 0% 0 0% 0 0% 0 0% 0%
20210723 59 60.6 58.48 59.3 0% 9950.85% 0% 802307 0.4761 30.99 0.59 0% 0 0% 0 0% 0 0% 0%
20210722 61.25 61.52 59.2 59.3 -2.77% 9783.33% 0% 903364 0.5407 33.6 0.6 0% 0 0% 0 0% 0 0% 0%
20210721 59.66 62.18 59.4 60.99 2.68% 9898.36% 0% 1309394 0.798 45.4 0.61 0% 0 0% 0 0% 0 0% 0%
20210720 63.03 63.1 58.85 59.4 -7.33% 9800% 0% 1905934 1.1448 65.78 0.6 0% 0 0% 0 0% 0 0% 0%
20210719 62.48 64.48 62 64.1 2.27% 9999.99% 0% 1062425 0.6746 38.53 0.63 0% 0 0% 0 0% 0 0% 0%
20210716 63.99 63.99 61.77 62.68 -1.17% 9849.21% 0% 1183735 0.7439 41.48 0.63 0% 0 0% 0 0% 0 0% 0%
20210715 64.99 65.84 61.6 63.42 -2.28% 9966.67% 0% 1892061 1.1914 66.29 0.63 0% 0 0% 0 0% 0 0% 0%
20210714 64.77 69.62 64.4 64.9 -1.67% 9586.57% 0% 2287972 1.5265 83.11 0.67 0% 0 0% 0 0% 0 0% 0%
20210713 66.47 71.37 65.08 66 1.44% 9605.88% 0% 3987055 2.7053 157.94 0.68 0% 0 0% 0 0% 0 0% 0%
20210712 60.98 68.32 60.2 65.06 10.48% 9999.99% 0% 3997760 2.5701 176.26 0.64 0% 0 0% 0 0% 0 0% 0%
20210709 60.86 61.7 58.51 58.89 -5.94% 9715% 0% 2106211 1.2625 103.2 0.6 0% 0 0% 0 0% 0 0% 0%
20210708 54.91 65.06 53.6 62.61 15.3% 9999.99% 0% 3410564 2.0266 179.83 0.59 0% 0 0% 0 0% 0 0% 0%
20210707 55.77 55.77 53.56 54.3 -2.91% 9955.56% 0% 1351823 0.7319 76.49 0.54 0% 0 0% 0 0% 0 0% 0%
20210706 60.2 61 54.42 55.93 -4.23% 9712.28% 0% 2101242 1.2058 129.07 0.57 0% 0 0% 0 0% 0 0% 0%
20210705 58.04 60.88 57 58.4 3.75% 9798.31% 0% 1770697 1.0397 117.85 0.59 0% 0 0% 0 0% 0 0% 0%
20210702 57 57.6 54.29 56.66 -1.51% 9999.99% 0% 1338376 0.7484 90.27 0.56 0% 0 0% 0 0% 0 0% 0%
20210701 52.58 61.76 51.82 57.53 10.11% 9992.98% 0% 2675508 1.5249 185.96 0.57 0% 0 0% 0 0% 0 0% 0%
20210630 52.3 53.5 52.2 52.25 -0.5% 9758.49% 0% 554070 0.2918 40.86 0.53 0% 0 0% 0 0% 0 0% 0%
20210629 53.02 53.59 52.37 52.51 -0.92% 9807.55% 0% 509807 0.2695 36.83 0.53 0% 0 0% 0 0% 0 0% 0%
20210628 52.2 53.8 51.58 53 1.11% 9900% 0% 664194 0.3516 43.3 0.53 0% 0 0% 0 0% 0 0% 0%
20210625 52.96 53.88 51.48 52.42 -0.21% 9790.57% 0% 733347 0.3854 42.09 0.53 0% 0 0% 0 0% 0 0% 0%
20210624 52.53 53.54 51.18 52.53 -0.7% 9811.32% 0% 799730 0.42 44.64 0.53 0% 0 0% 0 0% 0 0% 0%
20210623 53.45 53.45 51.5 52.9 -0.66% 9999.99% 0% 887186 0.4652 49.79 0.52 0% 0 0% 0 0% 0 0% 0%
20210622 56.23 57.19 52.8 53.25 -4.88% 9761.11% 0% 1423862 0.7751 80.84 0.54 0% 0 0% 0 0% 0 0% 0%
20210621 54.17 56.2 53.52 55.98 1.27% 9999.99% 0% 951986 0.5237 55.57 0.55 0% 0 0% 0 0% 0 0% 0%
20210618 56 56.66 53.72 55.28 0.34% 9950.91% 0% 961278 0.5303 53.62 0.55 0% 0 0% 0 0% 0 0% 0%
20210617 54.48 55.28 53 55.09 1.12% 9999.99% 0% 921825 0.4995 49.52 0.54 0% 0 0% 0 0% 0 0% 0%
20210616 55.69 56.16 53.88 54.48 -2.19% 9805.45% 0% 883248 0.4835 45.65 0.55 0% 0 0% 0 0% 0 0% 0%
20210615 60.85 61 55.6 55.7 -8.81% 9671.93% 0% 1842877 1.0554 92.59 0.57 0% 0 0% 0 0% 0 0% 0%
20210611 59.5 64.5 59.48 61.08 4.55% 9751.61% 0% 2276085 1.4199 120.9 0.62 0% 0 0% 0 0% 0 0% 0%
20210610 56.7 58.88 56.2 58.42 3.77% 9972.41% 0% 1071164 0.6219 53.37 0.58 0% 0 0% 0 0% 0 0% 0%
20210609 56.1 56.84 55.53 56.3 0.82% 9953.57% 0% 704846 0.3962 31.37 0.56 0% 0 0% 0 0% 0 0% 0%
20210608 57.9 58.88 55 55.84 -2.19% 9696.49% 0% 1417253 0.8033 61.93 0.57 0% 0 0% 0 0% 0 0% 0%
20210607 56.98 58.28 56.22 57.09 0.6% 9915.79% 0% 1070580 0.614 46.84 0.57 0% 0 0% 0 0% 0 0% 0%
20210604 59 59.97 56.07 56.75 -5.43% 9856.14% 0% 1995007 1.147 83.6 0.57 0% 0 0% 0 0% 0 0% 0%
20210603 62.49 64.21 59.51 60.01 -4.14% 9579.03% 0% 1527042 0.9474 70 0.62 0% 0 0% 0 0% 0 0% 0%
20210602 65.64 67.17 61.68 62.6 -4.31% 9681.25% 0% 1762044 1.1212 81.51 0.64 0% 0 0% 0 0% 0 0% 0%
20210601 65.98 68.1 64 65.42 -1.03% 9812.12% 0% 1859051 1.2195 88 0.66 0% 0 0% 0 0% 0 0% 0%
20210531 61.58 66.39 60.6 66.1 8.43% 9999.99% 0% 2229124 1.4294 97.35 0.64 0% 0 0% 0 0% 0 0% 0%
20210528 63.07 64.8 60.03 60.96 -3.24% 9732.26% 0% 2067932 1.2869 84.45 0.62 0% 0 0% 0 0% 0 0% 0%
20210527 58.48 65.5 57.6 63 8.98% 9999.99% 0% 2556815 1.5853 101.7 0.62 0% 0 0% 0 0% 0 0% 0%
20210526 59.3 60.98 57 57.81 -3.2% 9698.31% 0% 1371159 0.8032 50.97 0.59 0% 0 0% 0 0% 0 0% 0%
20210525 57.9 60.46 56.3 59.72 3.32% 9999.99% 0% 1752199 1.0318 61.05 0.59 0% 0 0% 0 0% 0 0% 0%
20210524 60.7 60.96 56.5 57.8 -5.25% 9865.52% 0% 2216907 1.2968 69.72 0.58 0% 0 0% 0 0% 0 0% 0%
20210521 61 63.66 59.66 61 0.33% 9900% 0% 1601368 0.9776 47.3 0.61 0% 0 0% 0 0% 0 0% 0%
20210520 62.98 63.36 60.37 60.8 -4.25% 9706.45% 0% 1839430 1.1379 49.34 0.62 0% 0 0% 0 0% 0 0% 0%
20210519 63 64.85 61.5 63.5 0.83% 9979.37% 0% 1980276 1.2502 48.86 0.63 0% 0 0% 0 0% 0 0% 0%
20210518 59.88 66.39 59.31 62.98 4.44% 9740.63% 0% 3124594 1.9923 68.88 0.64 0% 0 0% 0 0% 0 0% 0%
20210517 57.51 62 54.8 60.3 4.51% 9999.99% 0% 3311476 1.9311 62.69 0.58 0% 0 0% 0 0% 0 0% 0%
20210514 54.37 58.48 53.88 57.7 6.07% 9999.99% 0% 3074660 1.7294 57.64 0.56 0% 0 0% 0 0% 0 0% 0%
20210513 55.02 57.76 52.76 54.4 -2.21% 9790.91% 0% 3382005 1.866 61.77 0.55 0% 0 0% 0 0% 0 0% 0%
20210512 55.53 56.89 52.57 55.63 -2.8% 9999.99% 0% 3484438 1.9247 62.1 0.55 0% 0 0% 0 0% 0 0% 0%
20210511 60 63 56.13 57.23 -7.09% 9600% 0% 4556837 2.7103 84.37 0.59 0% 0 0% 0 0% 0 0% 0%
20210510 56.9 65 56.9 61.6 12.02% 9999.99% 0% 5674004 3.3873 105.17 0.6 0% 0 0% 0 0% 0 0% 0%
20210507 57 58.93 54.38 54.99 -7.84% 9547.37% 0% 5752621 3.2712 94.43 0.57 0% 0 0% 0 0% 0 0% 0%
20210506 56.5 59.94 53.5 59.67 17.69% 9999.99% 0% 6544648 3.6895 106.03 0.56 0% 0 0% 0 0% 0 0% 0%
20210430 50 55.5 48.4 50.7 5.67% 9841.18% 0% 8974549 4.5873 132.29 0.51 0% 0 0% 0 0% 0 0% 0%
20210429 40.86 47.98 40.03 47.98 20.01% 9999.99% 0% 8910344 4.007 121.32 0.45 0% 0 0% 0 0% 0 0% 0%
20210428 38.39 40.28 38 39.98 3.63% 9999.99% 0% 3134936 1.2326 38.99 0.39 0% 0 0% 0 0% 0 0% 0%
20210427 42.4 42.8 38.21 38.58 -9.27% 9792.31% 0% 4632750 1.8279 51.6 0.39 0% 0 0% 0 0% 0 0% 0%
20210426 41.61 44.88 41.56 42.52 0.05% 9788.37% 0% 5588611 2.3813 60.35 0.43 0% 0 0% 0 0% 0 0% 0%
20210423 39.82 45.18 39.69 42.5 8.58% 9783.72% 0% 7109864 3.0275 68.76 0.43 0% 0 0% 0 0% 0 0% 0%
20210422 39 41.7 37.55 39.14 -4.93% 9935.9% 0% 7140464 2.7882 54.86 0.39 0% 0 0% 0 0% 0 0% 0%
20210421 42.3 48.8 40.56 41.17 53.73% 9256.82% 0% 13269472 5.8377 79.56 0.44 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