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. 芯海科技688595
    4. 返回上一页 刷新
股票代码（例：sh688595）       521条   (进入芯海科技股票专站) 芯海科技股票成本分析
相关股票: 中芯国际  工业富联  立讯精密  京东方Ａ  海光信息  北方华创  传音控股  韦尔股份  XD中微公  华虹公司  三安光电  TCL科技  紫光国微  华润微  兆易创新  卓胜微  蓝思科技  三环集团  澜起科技  寒武纪  长电科技  闻泰科技  沪硅产业  歌尔股份  华勤技术  鹏鼎控股  盛美上海  沪电股份  拓荆科技  领益智造  格科微  复旦微电  江波龙  中芯集成  圣邦股份  和辉光电  安克创新  生益科技  北京君正  视源股份  龙芯中科  士兰微  晶合集成  
相关股吧: 688981股吧 601138股吧 002475股吧 000725股吧 688041股吧 002371股吧 688036股吧 603501股吧 688012股吧 688347股吧 600703股吧 000100股吧 002049股吧 688396股吧 603986股吧 300782股吧 300433股吧 300408股吧 688008股吧 688256股吧 600584股吧 600745股吧 688126股吧 002241股吧 603296股吧 002938股吧 688082股吧 002463股吧 688072股吧 002600股吧 688728股吧 688385股吧 301308股吧 688469股吧 300661股吧 688538股吧 300866股吧 600183股吧 300223股吧 002841股吧 688047股吧 600460股吧 688249股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 28.97 29.16 28.35 28.86 1.33% 9851.72% 0% 1883313 0.5417 98.55 0.29 0% 0 0% 0 0% 0 0% 0%
20230927 28 29.2 27.78 28.48 1.03% 9999.99% 0% 1953532 0.5559 101.61 0.28 0% 0 0% 0 0% 0 0% 0%
20230926 28.69 28.84 28.14 28.19 -2.02% 9967.86% 0% 1334776 0.3793 66.53 0.28 0% 0 0% 0 0% 0 0% 0%
20230925 29.48 29.48 28.33 28.77 0.07% 9820.69% 0% 1878938 0.541 89.53 0.29 0% 0 0% 0 0% 0 0% 0%
20230922 28.03 28.82 27.77 28.75 2.57% 9999.99% 0% 1571364 0.4468 68.9 0.28 0% 0 0% 0 0% 0 0% 0%
20230921 28.17 28.4 27.8 28.03 -0.5% 9910.71% 0% 1288147 0.3614 53.02 0.28 0% 0 0% 0 0% 0 0% 0%
20230920 28.5 28.98 28.08 28.17 -1.16% 9960.71% 0% 1669122 0.4754 63.55 0.28 0% 0 0% 0 0% 0 0% 0%
20230919 29 29.16 28.2 28.5 -2.33% 9727.59% 0% 1786110 0.5105 58.84 0.29 0% 0 0% 0 0% 0 0% 0%
20230918 29.51 29.9 28.96 29.18 -1.25% 9962.07% 0% 1665711 0.4882 47.93 0.29 0% 0 0% 0 0% 0 0% 0%
20230915 29.14 30.38 28.43 29.55 1.76% 9999.99% 0% 2617484 0.7694 74.49 0.29 0% 0 0% 0 0% 0 0% 0%
20230914 29.7 29.79 28.76 29.04 -2.12% 9913.79% 0% 1771277 0.5165 50.09 0.29 0% 0 0% 0 0% 0 0% 0%
20230913 30.29 30.37 29.31 29.67 -2.01% 9790% 0% 2591253 0.7697 71.42 0.3 0% 0 0% 0 0% 0 0% 0%
20230912 30.4 30.88 30.2 30.28 -1.62% 9993.33% 0% 2305500 0.7023 63.35 0.3 0% 0 0% 0 0% 0 0% 0%
20230911 30.5 31.24 30.3 30.78 0.95% 9829.03% 0% 3059094 0.9448 84.42 0.31 0% 0 0% 0 0% 0 0% 0%
20230908 30.25 30.89 30.08 30.49 0.79% 9735.48% 0% 2422173 0.7397 68.47 0.31 0% 0 0% 0 0% 0 0% 0%
20230907 31.2 31.2 30.15 30.25 -3.6% 9658.06% 0% 3170729 0.9704 91.82 0.31 0% 0 0% 0 0% 0 0% 0%
20230906 29.99 31.58 29.99 31.38 2.75% 9999.99% 0% 5025977 1.551 156.12 0.31 0% 0 0% 0 0% 0 0% 0%
20230905 29.6 32.88 29.58 30.54 4.84% 9751.61% 0% 6053268 1.88 217.4 0.31 0% 0 0% 0 0% 0 0% 0%
20230904 29 29.16 28.19 29.13 1.18% 9944.83% 0% 1772771 0.5087 70.37 0.29 0% 0 0% 0 0% 0 0% 0%
20230901 29.37 29.69 28.55 28.79 -1.27% 9827.59% 0% 1772637 0.5129 73.58 0.29 0% 0 0% 0 0% 0 0% 0%
20230831 28.36 29.22 28.35 29.16 1.85% 9955.17% 0% 2637579 0.7621 111.62 0.29 0% 0 0% 0 0% 0 0% 0%
20230830 28.1 28.97 28.09 28.63 3.69% 9772.41% 0% 3003163 0.8575 130.4 0.29 0% 0 0% 0 0% 0 0% 0%
20230829 25.96 27.83 25.54 27.61 6.73% 9999.99% 0% 2709825 0.7354 136.68 0.27 0% 0 0% 0 0% 0 0% 0%
20230828 28.12 28.2 25.82 25.87 -2.01% 9481.48% 0% 2093876 0.561 107.35 0.27 0% 0 0% 0 0% 0 0% 0%
20230825 27.1 27.15 26.27 26.4 -3.61% 9677.78% 0% 1894667 0.505 78.22 0.27 0% 0 0% 0 0% 0 0% 0%
20230824 27.17 28.05 26.94 27.39 0.81% 9999.99% 0% 1327511 0.3648 58.37 0.27 0% 0 0% 0 0% 0 0% 0%
20230823 27.88 28.22 27.1 27.17 -2.55% 9603.57% 0% 1241250 0.3414 53.6 0.28 0% 0 0% 0 0% 0 0% 0%
20230822 28.27 28.53 27.09 27.88 -0.78% 9857.14% 0% 1978425 0.5483 84.16 0.28 0% 0 0% 0 0% 0 0% 0%
20230821 28.1 28.65 27.51 28.1 0% 9935.71% 0% 1118856 0.317 47.06 0.28 0% 0 0% 0 0% 0 0% 0%
20230818 28.34 28.93 28.1 28.1 -0.35% 9935.71% 0% 1702381 0.4845 67.57 0.28 0% 0 0% 0 0% 0 0% 0%
20230817 28.01 28.62 27.74 28.2 0.21% 9971.43% 0% 2327559 0.6559 90.24 0.28 0% 0 0% 0 0% 0 0% 0%
20230816 28.75 29.36 28.09 28.14 -2.05% 9603.45% 0% 1643902 0.4702 61.82 0.29 0% 0 0% 0 0% 0 0% 0%
20230815 29.31 29.56 28.2 28.73 -2.25% 9806.9% 0% 2392614 0.6864 99.89 0.29 0% 0 0% 0 0% 0 0% 0%
20230814 31.03 31.03 28.66 29.39 -5.44% 9999.99% 0% 3168058 0.932 133.71 0.29 0% 0 0% 0 0% 0 0% 0%
20230811 32.21 32.63 31.04 31.08 -3.72% 9612.5% 0% 1393896 0.4398 65.21 0.32 0% 0 0% 0 0% 0 0% 0%
20230810 32.05 32.7 31.81 32.28 0.19% 9987.5% 0% 1121303 0.3612 52.41 0.32 0% 0 0% 0 0% 0 0% 0%
20230809 32.7 33.12 32.05 32.22 -2.13% 9968.75% 0% 1299759 0.4218 60.84 0.32 0% 0 0% 0 0% 0 0% 0%
20230808 33.85 34.37 32.73 32.92 -3.55% 9875.76% 0% 2161464 0.7203 101.12 0.33 0% 0 0% 0 0% 0 0% 0%
20230807 34.5 35.18 34.01 34.13 -1.64% 9938.24% 0% 1986250 0.6828 100.19 0.34 0% 0 0% 0 0% 0 0% 0%
20230804 34.8 35.08 34.21 34.7 0.58% 9814.29% 0% 1778852 0.6165 95.54 0.35 0% 0 0% 0 0% 0 0% 0%
20230803 33.97 34.9 33.08 34.5 3.14% 9999.99% 0% 2541273 0.871 140.24 0.34 0% 0 0% 0 0% 0 0% 0%
20230802 33.61 34.22 33.22 33.45 0.97% 9738.24% 0% 1624833 0.5458 92.19 0.34 0% 0 0% 0 0% 0 0% 0%
20230801 32.41 33.57 32.1 33.13 1.47% 9939.39% 0% 2461682 0.8115 139.35 0.33 0% 0 0% 0 0% 0 0% 0%
20230731 31.42 32.78 30.91 32.65 4.41% 9999.99% 0% 2121392 0.6859 119.37 0.32 0% 0 0% 0 0% 0 0% 0%
20230728 31.28 31.58 30.45 31.27 -0.73% 9987.1% 0% 2534081 0.7844 140.88 0.31 0% 0 0% 0 0% 0 0% 0%
20230727 32.36 32.5 31.38 31.5 -2.48% 9743.75% 0% 1263961 0.4026 72.88 0.32 0% 0 0% 0 0% 0 0% 0%
20230726 32.6 32.7 31.86 32.3 -0.46% 9993.75% 0% 1248702 0.4037 66.5 0.32 0% 0 0% 0 0% 0 0% 0%
20230725 32.2 32.64 31.77 32.45 1.85% 9999.99% 0% 1174772 0.3786 55.91 0.32 0% 0 0% 0 0% 0 0% 0%
20230724 32.21 32.5 31.83 31.86 -1.61% 9856.25% 0% 827615 0.2656 34.72 0.32 0% 0 0% 0 0% 0 0% 0%
20230721 32.91 33.31 32.22 32.38 -1.04% 9712.12% 0% 1051113 0.3436 40.49 0.33 0% 0 0% 0 0% 0 0% 0%
20230720 34.3 34.3 32.65 32.72 -3.91% 9815.15% 0% 1564985 0.5213 58.69 0.33 0% 0 0% 0 0% 0 0% 0%
20230719 34.74 35.25 33.87 34.05 -2.44% 9914.71% 0% 1115586 0.3825 41.18 0.34 0% 0 0% 0 0% 0 0% 0%
20230718 34.72 35.64 34.55 34.9 1.28% 9871.43% 0% 1885019 0.6633 63.3 0.35 0% 0 0% 0 0% 0 0% 0%
20230717 34.79 35.2 34.18 34.46 -1.09% 9745.71% 0% 1335860 0.4616 43.7 0.35 0% 0 0% 0 0% 0 0% 0%
20230714 35.3 36.36 34.7 34.84 -1.47% 9854.29% 0% 1832752 0.6466 61.55 0.35 0% 0 0% 0 0% 0 0% 0%
20230713 36.23 36.4 35.27 35.36 -1.09% 9722.22% 0% 2395986 0.8561 83.95 0.36 0% 0 0% 0 0% 0 0% 0%
20230712 36.2 36.38 35.37 35.75 0.28% 9830.56% 0% 3021186 1.0843 117.55 0.36 0% 0 0% 0 0% 0 0% 0%
20230711 34.64 36.08 34.26 35.65 4.09% 9802.78% 0% 3370946 1.1989 128.05 0.36 0% 0 0% 0 0% 0 0% 0%
20230710 34.12 35.67 33.44 34.25 1.45% 9685.71% 0% 3174716 1.1035 139.79 0.35 0% 0 0% 0 0% 0 0% 0%
20230707 34.05 34.43 33.38 33.76 -1.92% 9829.41% 0% 2002486 0.6786 90.83 0.34 0% 0 0% 0 0% 0 0% 0%
20230706 33.8 34.87 33.3 34.42 1.24% 9999.99% 0% 2728871 0.9354 110.42 0.34 0% 0 0% 0 0% 0 0% 0%
20230705 32.78 35.6 32.77 34 3.34% 9900% 0% 4633552 1.5857 216.86 0.34 0% 0 0% 0 0% 0 0% 0%
20230704 32.19 33.47 31.79 32.9 2.84% 9869.7% 0% 2366512 0.7756 104.85 0.33 0% 0 0% 0 0% 0 0% 0%
20230703 31.94 32.69 31.73 31.99 0.03% 9896.88% 0% 1365153 0.4391 61.16 0.32 0% 0 0% 0 0% 0 0% 0%
20230630 31.02 32.29 31 31.98 1.91% 9893.75% 0% 1230497 0.3922 51.69 0.32 0% 0 0% 0 0% 0 0% 0%
20230629 30.79 32.09 30.36 31.38 0.84% 9706.25% 0% 1744832 0.5508 68.34 0.32 0% 0 0% 0 0% 0 0% 0%
20230628 31.2 31.59 29.96 31.12 -0.38% 9938.71% 0% 1754415 0.5395 64.45 0.31 0% 0 0% 0 0% 0 0% 0%
20230627 31.5 31.66 31.03 31.24 -0.51% 9977.42% 0% 1280546 0.4011 46.82 0.31 0% 0 0% 0 0% 0 0% 0%
20230626 33.01 33.01 30.83 31.4 -4.7% 9712.5% 0% 2219555 0.7035 74.43 0.32 0% 0 0% 0 0% 0 0% 0%
20230621 34.3 34.39 32.91 32.95 -3.63% 9884.85% 0% 2753937 0.9178 94.53 0.33 0% 0 0% 0 0% 0 0% 0%
20230620 34.58 34.8 33.8 34.19 -1.04% 9955.88% 0% 1456790 0.498 51.75 0.34 0% 0 0% 0 0% 0 0% 0%
20230619 34.31 35.03 34.11 34.55 0.7% 9771.43% 0% 1700466 0.5889 58.95 0.35 0% 0 0% 0 0% 0 0% 0%
20230616 34.21 34.64 33.75 34.31 -0.03% 9991.18% 0% 1350568 0.4609 44.4 0.34 0% 0 0% 0 0% 0 0% 0%
20230615 34.99 35.03 34.23 34.32 -1.89% 9994.12% 0% 1672776 0.5766 49.75 0.34 0% 0 0% 0 0% 0 0% 0%
20230614 34.55 35.34 33.92 34.98 1.54% 9894.29% 0% 1905656 0.6594 55.32 0.35 0% 0 0% 0 0% 0 0% 0%
20230613 33.94 34.58 33.03 34.45 1.74% 9999.99% 0% 1798642 0.6123 49.95 0.34 0% 0 0% 0 0% 0 0% 0%
20230612 33.2 34.2 33.19 33.86 1.07% 9858.82% 0% 1686033 0.5719 45.89 0.34 0% 0 0% 0 0% 0 0% 0%
20230609 33.35 33.59 32.58 33.5 -0.15% 9999.99% 0% 3009684 0.9962 76.08 0.33 0% 0 0% 0 0% 0 0% 0%
20230608 34.67 34.86 33.23 33.55 -3.73% 9767.65% 0% 2067047 0.6975 51.25 0.34 0% 0 0% 0 0% 0 0% 0%
20230607 34.39 35.14 34.2 34.85 0.84% 9857.14% 0% 1415200 0.4925 34.21 0.35 0% 0 0% 0 0% 0 0% 0%
20230606 35.83 36 34.49 34.56 -4.11% 9774.29% 0% 1917467 0.6713 44.32 0.35 0% 0 0% 0 0% 0 0% 0%
20230605 36.45 36.62 35.9 36.04 -0.61% 9911.11% 0% 1489868 0.5389 32.39 0.36 0% 0 0% 0 0% 0 0% 0%
20230602 35.94 36.5 35.1 36.26 1.85% 9972.22% 0% 2140216 0.7695 38.12 0.36 0% 0 0% 0 0% 0 0% 0%
20230601 35.76 35.99 35.31 35.6 -1.14% 9788.89% 0% 1867850 0.6651 93.55 0.36 0% 0 0% 0 0% 0 0% 0%
20230531 36.33 36.68 35.7 36.01 -0.69% 9902.78% 0% 1898661 0.6869 98.87 0.36 0% 0 0% 0 0% 0 0% 0%
20230530 36.06 36.46 35.66 36.26 0.19% 9972.22% 0% 1419148 0.5111 62.02 0.36 0% 0 0% 0 0% 0 0% 0%
20230529 35.85 36.99 35.7 36.19 0.42% 9952.78% 0% 1972261 0.7177 88.74 0.36 0% 0 0% 0 0% 0 0% 0%
20230526 35.16 36.45 34.88 36.04 2.97% 9911.11% 0% 2706485 0.9705 125.84 0.36 0% 0 0% 0 0% 0 0% 0%
20230525 34.78 35.67 34.56 35 -0.34% 9900% 0% 1964851 0.6873 95.35 0.35 0% 0 0% 0 0% 0 0% 0%
20230524 34.74 35.6 34.47 35.12 0.34% 9934.29% 0% 1462426 0.5129 71.67 0.35 0% 0 0% 0 0% 0 0% 0%
20230523 35.24 35.7 34.6 35 0.03% 9900% 0% 1284690 0.4508 62.35 0.35 0% 0 0% 0 0% 0 0% 0%
20230522 35.48 35.83 34.6 34.99 -0.88% 9897.14% 0% 1556529 0.5441 74.98 0.35 0% 0 0% 0 0% 0 0% 0%
20230519 33.81 35.45 33.81 35.3 4.53% 9985.71% 0% 2756332 0.9583 122.53 0.35 0% 0 0% 0 0% 0 0% 0%
20230518 33.32 34.28 33.32 33.77 0.69% 9832.35% 0% 1552610 0.5248 69.11 0.34 0% 0 0% 0 0% 0 0% 0%
20230517 32.58 33.65 32.57 33.54 1.54% 9999.99% 0% 1302278 0.434 54.11 0.33 0% 0 0% 0 0% 0 0% 0%
20230516 33.16 33.43 32.6 33.03 -0.78% 9909.09% 0% 1252188 0.4139 47.58 0.33 0% 0 0% 0 0% 0 0% 0%
20230515 32.91 33.29 32.55 33.29 1.03% 9987.88% 0% 1158992 0.3821 40.86 0.33 0% 0 0% 0 0% 0 0% 0%
20230510 33.4 33.77 32.52 33.67 0.9% 9999.99% 0% 1481280 0.4904 52.03 0.33 0% 0 0% 0 0% 0 0% 0%
20230509 34.34 34.62 33.36 33.37 -2.46% 9714.71% 0% 1991062 0.6742 58.82 0.34 0% 0 0% 0 0% 0 0% 0%
20230508 34.5 34.85 33.98 34.21 -0.84% 9961.76% 0% 1606400 0.5519 45.8 0.34 0% 0 0% 0 0% 0 0% 0%
20230505 34.74 35.28 34.22 34.5 -0.58% 9757.14% 0% 1497392 0.5204 41.63 0.35 0% 0 0% 0 0% 0 0% 0%
20230504 36.51 37.32 34.46 34.7 -7.27% 9814.29% 0% 3174670 1.1198 84.61 0.35 0% 0 0% 0 0% 0 0% 0%
20230428 36.72 37.56 36.55 37.42 1.82% 9999.99% 0% 2149575 0.8004 58.68 0.37 0% 0 0% 0 0% 0 0% 0%
20230427 37.53 38.8 36.59 36.75 -3.77% 9571.05% 0% 2591420 0.9736 67.02 0.38 0% 0 0% 0 0% 0 0% 0%
20230426 37.65 40.16 37.65 38.19 1.43% 9692.31% 0% 3060611 1.1934 78.52 0.39 0% 0 0% 0 0% 0 0% 0%
20230425 38.71 38.96 36.32 37.65 -2.18% 9999.99% 0% 3067019 1.1468 73.07 0.37 0% 0 0% 0 0% 0 0% 0%
20230424 40.38 41.4 37.9 38.49 -6.35% 9769.23% 0% 3317153 1.2984 78.89 0.39 0% 0 0% 0 0% 0 0% 0%
20230421 44.9 45.1 40.73 41.1 -8.77% 9685.71% 0% 4415130 1.8756 108.44 0.42 0% 0 0% 0 0% 0 0% 0%
20230420 45.55 46.78 44.77 45.05 -2.68% 9911.11% 0% 2870375 1.306 72.6 0.45 0% 0 0% 0 0% 0 0% 0%
20230419 46.61 47.17 45.67 46.29 -0.77% 9963.04% 0% 2469399 1.1466 56.23 0.46 0% 0 0% 0 0% 0 0% 0%
20230418 47.99 48.36 46.11 46.65 -3.2% 9825.53% 0% 2677428 1.253 54.41 0.47 0% 0 0% 0 0% 0 0% 0%
20230417 48.65 49.6 47.7 48.19 -0.95% 9734.69% 0% 3108799 1.509 64.04 0.49 0% 0 0% 0 0% 0 0% 0%
20230414 47.4 49.15 46.42 48.65 2.75% 9999.99% 0% 3433128 1.6511 69.13 0.48 0% 0 0% 0 0% 0 0% 0%
20230413 50.37 51 47.18 47.35 -4.4% 9764.58% 0% 3390378 1.6422 68.15 0.48 0% 0 0% 0 0% 0 0% 0%
20230412 49.22 50 48.37 49.53 0.69% 9999.99% 0% 3281025 1.6149 67.41 0.49 0% 0 0% 0 0% 0 0% 0%
20230411 49.62 50.7 48.66 49.19 -1.91% 9738% 0% 3732674 1.8505 79.66 0.5 0% 0 0% 0 0% 0 0% 0%
20230410 51 51.75 49.18 50.15 -2.51% 9930% 0% 3956315 1.9939 89.61 0.5 0% 0 0% 0 0% 0 0% 0%
20230407 50.96 51.67 49.71 51.44 1.94% 9986.27% 0% 4843802 2.4544 114.59 0.51 0% 0 0% 0 0% 0 0% 0%
20230406 49.29 52 49.29 50.46 1.57% 9794.12% 0% 6716839 3.431 168.43 0.51 0% 0 0% 0 0% 0 0% 0%
20230404 47.7 51.19 47.35 49.68 4.15% 9999.99% 0% 7389127 3.6453 210.41 0.49 0% 0 0% 0 0% 0 0% 0%
20230403 47.62 48.49 47.01 47.7 0.53% 9837.5% 0% 3611977 1.7238 120.63 0.48 0% 0 0% 0 0% 0 0% 0%
20230331 46.39 48.3 46.15 47.45 1.82% 9995.74% 0% 3928862 1.8576 134.19 0.47 0% 0 0% 0 0% 0 0% 0%
20230330 44.29 47.35 44 46.6 5.22% 9999.99% 0% 4087967 1.8758 143.05 0.46 0% 0 0% 0 0% 0 0% 0%
20230329 44.64 45.89 43.61 44.29 0.16% 9742.22% 0% 3339326 1.4887 124.92 0.45 0% 0 0% 0 0% 0 0% 0%
20230328 46.05 46.05 44.2 44.22 -4.33% 9726.67% 0% 2052308 0.9241 82.06 0.45 0% 0 0% 0 0% 0 0% 0%
20230327 46.95 47.47 45.64 46.22 -1.47% 9734.04% 0% 1752983 0.8156 71.9 0.47 0% 0 0% 0 0% 0 0% 0%
20230324 47.29 47.94 46.13 46.91 -0.59% 9880.85% 0% 2516218 1.1769 106.96 0.47 0% 0 0% 0 0% 0 0% 0%
20230323 45.8 47.63 45.73 47.19 3.28% 9940.43% 0% 3118224 1.4596 153.32 0.47 0% 0 0% 0 0% 0 0% 0%
20230322 45.67 45.95 45.01 45.69 0.26% 9832.61% 0% 1240749 0.5661 59.08 0.46 0% 0 0% 0 0% 0 0% 0%
20230321 45.2 45.8 44.8 45.57 0.26% 9999.99% 0% 1467981 0.6646 70.61 0.45 0% 0 0% 0 0% 0 0% 0%
20230320 44.09 45.7 42.37 45.45 3.06% 9999.99% 0% 2747585 1.2215 131.9 0.44 0% 0 0% 0 0% 0 0% 0%
20230317 44 44.51 43.7 44.1 0% 9922.73% 0% 2489613 1.0989 129.99 0.44 0% 0 0% 0 0% 0 0% 0%
20230316 44.94 45.86 44.02 44.1 -2.56% 9700% 0% 1584517 0.7116 88.52 0.45 0% 0 0% 0 0% 0 0% 0%
20230315 44.88 46.22 44.52 45.26 0.89% 9957.78% 0% 1949847 0.8861 113.37 0.45 0% 0 0% 0 0% 0 0% 0%
20230314 44.12 45.1 43.66 44.86 0.99% 9868.89% 0% 2172964 0.9676 127.1 0.45 0% 0 0% 0 0% 0 0% 0%
20230313 44.1 44.44 43.69 44.42 0.36% 9995.45% 0% 1224466 0.5403 77.32 0.44 0% 0 0% 0 0% 0 0% 0%
20230310 44.19 44.99 43.74 44.26 -0.11% 9959.09% 0% 1683295 0.749 110.01 0.44 0% 0 0% 0 0% 0 0% 0%
20230309 43.67 44.95 43.67 44.31 1.42% 9970.45% 0% 1543309 0.6855 103.15 0.44 0% 0 0% 0 0% 0 0% 0%
20230308 42.79 43.76 42.71 43.69 2.03% 9999.99% 0% 1096372 0.4755 75.48 0.43 0% 0 0% 0 0% 0 0% 0%
20230307 43.66 44.69 42.8 42.82 -2.19% 9631.82% 0% 1498708 0.6554 104.59 0.44 0% 0 0% 0 0% 0 0% 0%
20230306 42.7 44.11 42.65 43.78 1.93% 9999.99% 0% 1304417 0.5665 89.65 0.43 0% 0 0% 0 0% 0 0% 0%
20230303 42.71 43.52 42.24 42.95 1.54% 9888.37% 0% 1694955 0.7284 115.7 0.43 0% 0 0% 0 0% 0 0% 0%
20230302 43.18 43.59 42.28 42.3 -1.79% 9737.21% 0% 1145675 0.4894 75.55 0.43 0% 0 0% 0 0% 0 0% 0%
20230301 42.5 43.28 42 43.07 1.84% 9916.28% 0% 1478691 0.6309 88.34 0.43 0% 0 0% 0 0% 0 0% 0%
20230228 42.83 43.15 41.82 42.29 -0.38% 9969.05% 0% 1007479 0.4258 58.54 0.42 0% 0 0% 0 0% 0 0% 0%
20230227 43.25 43.25 42.16 42.45 -1.55% 9772.09% 0% 955994 0.4075 52.67 0.43 0% 0 0% 0 0% 0 0% 0%
20230224 43.97 44.53 42.8 43.12 -1.93% 9927.91% 0% 1342904 0.584 72.21 0.43 0% 0 0% 0 0% 0 0% 0%
20230223 44.02 44.7 43.6 43.97 -0.61% 9893.18% 0% 681683 0.3006 35.31 0.44 0% 0 0% 0 0% 0 0% 0%
20230222 43.83 44.87 43.83 44.24 -0.27% 9954.55% 0% 698935 0.3089 32.76 0.44 0% 0 0% 0 0% 0 0% 0%
20230221 44.1 44.99 43.8 44.36 0.93% 9981.82% 0% 1463539 0.65 66.85 0.44 0% 0 0% 0 0% 0 0% 0%
20230220 43.53 44.03 42.72 43.95 1.2% 9999.99% 0% 1273487 0.5522 56.88 0.43 0% 0 0% 0 0% 0 0% 0%
20230217 45.2 45.86 43.4 43.43 -4.68% 9770.45% 0% 2075435 0.9186 93.52 0.44 0% 0 0% 0 0% 0 0% 0%
20230216 47.06 47.93 45 45.56 -3.64% 9593.62% 0% 2347220 1.0926 109.59 0.47 0% 0 0% 0 0% 0 0% 0%
20230215 46.85 47.66 46.54 47.28 0.81% 9959.57% 0% 1613288 0.7601 75.17 0.47 0% 0 0% 0 0% 0 0% 0%
20230214 48.14 48.8 46.82 46.9 -2.58% 9670.83% 0% 1828538 0.8694 86.2 0.48 0% 0 0% 0 0% 0 0% 0%
20230213 48.1 48.66 47.2 48.14 0% 9929.17% 0% 1542156 0.7375 71.48 0.48 0% 0 0% 0 0% 0 0% 0%
20230210 48.86 50.2 47.68 48.14 -1.45% 9724.49% 0% 1992329 0.9728 93.44 0.49 0% 0 0% 0 0% 0 0% 0%
20230209 46.54 48.85 46.08 48.85 4.58% 9999.99% 0% 2600334 1.2428 123.85 0.48 0% 0 0% 0 0% 0 0% 0%
20230208 46.7 47.91 46.4 46.71 0.02% 9838.3% 0% 1406200 0.6611 68.59 0.47 0% 0 0% 0 0% 0 0% 0%
20230207 47.05 47.3 46.18 46.7 -0.11% 9836.17% 0% 1194439 0.5564 57.25 0.47 0% 0 0% 0 0% 0 0% 0%
20230206 47.64 47.98 46.2 46.75 -1.58% 9846.81% 0% 1363099 0.641 60.28 0.47 0% 0 0% 0 0% 0 0% 0%
20230203 47.27 48.73 46.7 47.5 0.57% 9795.83% 0% 2252415 1.0736 98.01 0.48 0% 0 0% 0 0% 0 0% 0%
20230202 45.65 47.78 45.55 47.23 3.33% 9948.94% 0% 2807490 1.3221 126.55 0.47 0% 0 0% 0 0% 0 0% 0%
20230201 45 46.47 44.81 45.71 1.13% 9836.96% 0% 1793974 0.8197 83.12 0.46 0% 0 0% 0 0% 0 0% 0%
20230131 46.88 47.17 44.45 45.2 -4.24% 9944.44% 0% 2568053 1.162 104.49 0.45 0% 0 0% 0 0% 0 0% 0%
20230130 47.38 47.88 45.91 47.2 1.14% 9942.55% 0% 1834520 0.8564 72.45 0.47 0% 0 0% 0 0% 0 0% 0%
20230120 47.85 47.85 46.61 46.67 -1.83% 9829.79% 0% 1446691 0.681 57.56 0.47 0% 0 0% 0 0% 0 0% 0%
20230119 45.97 47.79 45.6 47.54 2.88% 9999.99% 0% 2009805 0.9447 76.08 0.47 0% 0 0% 0 0% 0 0% 0%
20230118 47.91 48 46.17 46.21 -2.35% 9731.91% 0% 1932715 0.9026 74.59 0.47 0% 0 0% 0 0% 0 0% 0%
20230117 45.3 47.86 45.01 47.32 5.3% 9968.09% 0% 3568099 1.6643 131.58 0.47 0% 0 0% 0 0% 0 0% 0%
20230116 43.69 45.5 43.13 44.94 2.63% 9886.67% 0% 2306874 1.0362 88.52 0.45 0% 0 0% 0 0% 0 0% 0%
20230113 44.25 44.48 43.36 43.79 -1.13% 9852.27% 0% 1435860 0.6292 55.16 0.44 0% 0 0% 0 0% 0 0% 0%
20230112 45.09 45.15 43.54 44.29 -0.14% 9965.91% 0% 1763670 0.7807 66.82 0.44 0% 0 0% 0 0% 0 0% 0%
20230111 43.85 47.06 43.3 44.35 1.05% 9755.56% 0% 4658642 2.1125 175.8 0.45 0% 0 0% 0 0% 0 0% 0%
20230110 41.56 44.77 41.56 43.89 5.18% 9999.99% 0% 4295747 1.8677 169.47 0.43 0% 0 0% 0 0% 0 0% 0%
20230109 41.76 42.75 41.45 41.73 0.17% 9835.71% 0% 2160228 0.9091 82.4 0.42 0% 0 0% 0 0% 0 0% 0%
20230106 41.91 42.35 41.18 41.66 -0.71% 9819.05% 0% 2061315 0.861 80.88 0.42 0% 0 0% 0 0% 0 0% 0%
20230105 41.73 42.79 41.06 41.96 2.24% 9890.48% 0% 2482319 1.0404 101.76 0.42 0% 0 0% 0 0% 0 0% 0%
20230104 42.01 43.37 40.9 41.04 0.56% 9671.43% 0% 3360703 1.4022 140.08 0.42 0% 0 0% 0 0% 0 0% 0%
20230103 40.18 40.96 39.33 40.81 1.44% 9999.99% 0% 1707261 0.6882 75.38 0.4 0% 0 0% 0 0% 0 0% 0%
20221230 41.54 41.81 40.13 40.23 -2.76% 9712.2% 0% 1825287 0.7429 81.55 0.41 0% 0 0% 0 0% 0 0% 0%
20221229 41.5 42.8 41.32 41.37 -1.17% 9750% 0% 2172671 0.9098 99.89 0.42 0% 0 0% 0 0% 0 0% 0%
20221228 41.77 43.11 41.12 41.86 0.46% 9866.67% 0% 2661698 1.1188 119.88 0.42 0% 0 0% 0 0% 0 0% 0%
20221227 40.9 42.1 40.68 41.67 -0.07% 9999.99% 0% 2714466 1.1244 117.77 0.41 0% 0 0% 0 0% 0 0% 0%
20221226 37.5 42.51 37.47 41.7 13.59% 9999.99% 0% 4629968 1.8899 199.44 0.41 0% 0 0% 0 0% 0 0% 0%
20221223 36.82 37.16 35.9 36.71 -1.4% 9821.62% 0% 1445836 0.5278 52.45 0.37 0% 0 0% 0 0% 0 0% 0%
20221222 38.28 38.49 37.21 37.23 -1.51% 9697.37% 0% 1194504 0.4513 43 0.38 0% 0 0% 0 0% 0 0% 0%
20221221 39.9 40.24 37.74 37.8 -4.91% 9592.31% 0% 2220515 0.8575 77.57 0.39 0% 0 0% 0 0% 0 0% 0%
20221220 40.6 41 39.73 39.75 -1.09% 9837.5% 0% 1438655 0.5782 51.83 0.4 0% 0 0% 0 0% 0 0% 0%
20221219 41.66 41.85 40.02 40.19 -3.18% 9702.44% 0% 1384870 0.5639 48.82 0.41 0% 0 0% 0 0% 0 0% 0%
20221216 42.51 43.1 41.26 41.51 -4.09% 9783.33% 0% 2071828 0.8701 73.58 0.42 0% 0 0% 0 0% 0 0% 0%
20221215 42.95 44.49 41.19 43.28 0.77% 9736.36% 0% 2577133 1.1245 94.74 0.44 0% 0 0% 0 0% 0 0% 0%
20221214 44.35 44.44 42.31 42.95 0.92% 9888.37% 0% 3057422 1.3235 104.24 0.43 0% 0 0% 0 0% 0 0% 0%
20221213 43.7 44 42.19 42.56 -2.76% 9797.67% 0% 2441137 1.0471 84.03 0.43 0% 0 0% 0 0% 0 0% 0%
20221212 40.45 44.58 40.02 43.77 7.97% 9999.99% 0% 5745323 2.4694 198.39 0.43 0% 0 0% 0 0% 0 0% 0%
20221209 40 42.34 40 40.54 1.05% 9787.8% 0% 2345524 0.9595 86.69 0.41 0% 0 0% 0 0% 0 0% 0%
20221208 41.2 41.47 39.67 40.12 -3.56% 9930% 0% 2510367 1.0106 86.63 0.4 0% 0 0% 0 0% 0 0% 0%
20221207 43.38 43.38 41.35 41.6 -3.82% 9804.76% 0% 2252793 0.9472 75.95 0.42 0% 0 0% 0 0% 0 0% 0%
20221206 42.6 44.41 42.32 43.25 1.53% 9958.14% 0% 2199685 0.9567 72.59 0.43 0% 0 0% 0 0% 0 0% 0%
20221205 43.46 43.77 42.22 42.6 0.38% 9806.98% 0% 1903302 0.8154 57.53 0.43 0% 0 0% 0 0% 0 0% 0%
20221202 43.04 43.77 42.16 42.44 -0.61% 9769.77% 0% 2047789 0.8783 61.03 0.43 0% 0 0% 0 0% 0 0% 0%
20221201 41.49 44.8 41.19 42.7 4.2% 9830.23% 0% 4169095 1.8127 120.92 0.43 0% 0 0% 0 0% 0 0% 0%
20221130 42.25 42.76 40.86 40.98 -3.46% 9895.12% 0% 2940932 1.2157 79.13 0.41 0% 0 0% 0 0% 0 0% 0%
20221129 43.16 44.05 42.12 42.45 -0.49% 9772.09% 0% 2409662 1.0346 62.65 0.43 0% 0 0% 0 0% 0 0% 0%
20221128 42.66 43.96 41.96 42.66 -3.66% 9820.93% 0% 2542872 1.0907 59.73 0.43 0% 0 0% 0 0% 0 0% 0%
20221125 45.99 47.62 43.3 44.28 -4.51% 9740% 0% 3446871 1.5555 83.1 0.45 0% 0 0% 0 0% 0 0% 0%
20221124 44.35 47.18 44.02 46.37 3.53% 9980.43% 0% 3928136 1.8084 98.9 0.46 0% 0 0% 0 0% 0 0% 0%
20221123 45.26 46.93 43.12 44.79 0.74% 9853.33% 0% 3632319 1.6375 95.25 0.45 0% 0 0% 0 0% 0 0% 0%
20221122 43.28 46.01 42.78 44.46 2.8% 9780% 0% 4309148 1.9327 121.26 0.45 0% 0 0% 0 0% 0 0% 0%
20221121 43.77 44.5 42.82 43.25 -2.48% 9958.14% 0% 2368831 1.0275 70.19 0.43 0% 0 0% 0 0% 0 0% 0%
20221118 45.6 46.15 44.29 44.35 -3.52% 9755.56% 0% 3239604 1.4645 101.22 0.45 0% 0 0% 0 0% 0 0% 0%
20221117 45 46.1 42.71 45.97 2.16% 9999.99% 0% 4824994 2.1453 147.4 0.44 0% 0 0% 0 0% 0 0% 0%
20221116 43.66 46.45 43.07 45 2.06% 9900% 0% 5156193 2.3207 168.68 0.45 0% 0 0% 0 0% 0 0% 0%
20221115 39.99 44.97 39.2 44.09 10.78% 9999.99% 0% 6335063 2.7221 223.42 0.43 0% 0 0% 0 0% 0 0% 0%
20221114 38.4 41.96 38.16 39.8 3.65% 9607.32% 0% 3643433 1.4782 146.44 0.41 0% 0 0% 0 0% 0 0% 0%
20221111 38.98 40.35 38.3 38.4 1.61% 9746.15% 0% 2425853 0.9512 101.89 0.39 0% 0 0% 0 0% 0 0% 0%
20221110 38.87 39.46 37.7 37.79 -3.05% 9844.74% 0% 1587338 0.6102 68.2 0.38 0% 0 0% 0 0% 0 0% 0%
20221109 39.7 39.78 38.78 38.98 -1.44% 9894.87% 0% 995189 0.3897 43.5 0.39 0% 0 0% 0 0% 0 0% 0%
20221108 39.95 40.15 38.68 39.55 0.18% 9999.99% 0% 1599772 0.6296 68.54 0.39 0% 0 0% 0 0% 0 0% 0%
20221107 40.4 40.98 39.42 39.48 -2.71% 9770% 0% 2200688 0.8775 97.62 0.4 0% 0 0% 0 0% 0 0% 0%
20221104 40.5 41.71 40.05 40.58 0.2% 9797.56% 0% 3891543 1.5888 183.01 0.41 0% 0 0% 0 0% 0 0% 0%
20221103 38.25 40.7 38.03 40.5 6.02% 9999.99% 0% 3472655 1.3751 179.17 0.4 0% 0 0% 0 0% 0 0% 0%
20221102 37 38.5 36.74 38.2 3.19% 9952.63% 0% 2047928 0.7781 109.62 0.38 0% 0 0% 0 0% 0 0% 0%
20221101 35.93 37.12 35.32 37.02 3.26% 9999.99% 0% 1814043 0.6607 98.55 0.36 0% 0 0% 0 0% 0 0% 0%
20221031 34.01 36.82 33.81 35.85 -1.59% 9858.33% 0% 2120208 0.7551 115.71 0.36 0% 0 0% 0 0% 0 0% 0%
20221028 37.48 38.3 35.51 36.43 -3.75% 9745.95% 0% 1959251 0.723 113.58 0.37 0% 0 0% 0 0% 0 0% 0%
20221027 38.27 38.91 37.37 37.85 -0.24% 9860.53% 0% 1902407 0.7235 114.25 0.38 0% 0 0% 0 0% 0 0% 0%
20221026 37.33 38.37 35.99 37.94 2.57% 9884.21% 0% 1636740 0.6185 101.43 0.38 0% 0 0% 0 0% 0 0% 0%
20221025 37.72 37.99 36.5 36.99 -1.31% 9897.3% 0% 1242541 0.4613 78.34 0.37 0% 0 0% 0 0% 0 0% 0%
20221024 38.34 39.39 37.22 37.48 -1.32% 9763.16% 0% 1489508 0.5708 101.06 0.38 0% 0 0% 0 0% 0 0% 0%
20221021 38.2 38.4 37.16 37.98 -0.6% 9894.74% 0% 1579741 0.5968 110.71 0.38 0% 0 0% 0 0% 0 0% 0%
20221020 36.9 39.28 36.51 38.21 3.55% 9955.26% 0% 2137676 0.8118 158.32 0.38 0% 0 0% 0 0% 0 0% 0%
20221019 37.47 37.82 36.89 36.9 -1.97% 9872.97% 0% 1078905 0.4028 86.23 0.37 0% 0 0% 0 0% 0 0% 0%
20221018 37.86 38 36.88 37.64 0.08% 9999.99% 0% 1332717 0.4985 103.58 0.37 0% 0 0% 0 0% 0 0% 0%
20221017 36.33 37.88 35.9 37.61 3.61% 9999.99% 0% 1672612 0.6235 129.89 0.37 0% 0 0% 0 0% 0 0% 0%
20220720 54.94 56.56 53.8 53.99 -0.26% 9716.36% 0% 4290859 2.3692 89.71 0.55 0% 0 0% 0 0% 0 0% 0%
20220719 54 55.12 52.7 54.13 2.09% 9924.07% 0% 3849870 2.0716 76.31 0.54 0% 0 0% 0 0% 0 0% 0%
20220718 54.31 54.78 52.63 53.02 -2.27% 9903.77% 0% 3020264 1.6116 56.43 0.53 0% 0 0% 0 0% 0 0% 0%
20220715 53.3 56.15 52.8 54.25 0.28% 9763.64% 0% 3206685 1.7525 58.08 0.55 0% 0 0% 0 0% 0 0% 0%
20220714 53 55.55 52.35 54.1 2.02% 9918.52% 0% 3771202 2.0461 64.36 0.54 0% 0 0% 0 0% 0 0% 0%
20220713 54.71 56.2 52.62 53.03 -4.4% 9720.37% 0% 5254522 2.8122 81.03 0.54 0% 0 0% 0 0% 0 0% 0%
20220712 62.8 63.57 55.38 55.47 -12.95% 9301.69% 0% 7663840 4.4909 117.19 0.59 0% 0 0% 0 0% 0 0% 0%
20220711 61.3 64.55 60.8 63.72 3.61% 9999.99% 0% 4932822 3.103 85.37 0.63 0% 0 0% 0 0% 0 0% 0%
20220708 60.79 63.33 59.6 61.5 2.11% 9819.35% 0% 4821041 2.9745 86.39 0.62 0% 0 0% 0 0% 0 0% 0%
20220707 58.35 61.2 56.8 60.23 1.83% 9999.99% 0% 4921806 2.9079 88.83 0.59 0% 0 0% 0 0% 0 0% 0%
20220706 57.95 61.22 57.77 59.15 1.06% 9758.33% 0% 5194389 3.1058 100.53 0.6 0% 0 0% 0 0% 0 0% 0%
20220705 57.48 61.39 57 58.53 1.61% 9820.34% 0% 5884981 3.4838 120.56 0.59 0% 0 0% 0 0% 0 0% 0%
20220704 57.06 58.1 53.5 57.6 1.53% 9999.99% 0% 5822464 3.2651 122.53 0.56 0% 0 0% 0 0% 0 0% 0%
20220701 56.92 59.8 55.6 56.73 -1.89% 9681.03% 0% 5813636 3.3616 138.08 0.58 0% 0 0% 0 0% 0 0% 0%
20220630 54.35 59.98 54.01 57.82 3.99% 9999.99% 0% 8721700 4.9481 225.49 0.57 0% 0 0% 0 0% 0 0% 0%
20220629 53.8 57.49 52.68 55.6 5.88% 9999.99% 0% 11691392 6.4116 350.24 0.55 0% 0 0% 0 0% 0 0% 0%
20220628 49.45 53 48.01 52.51 6.73% 9999.99% 0% 4965689 2.5061 192.18 0.5 0% 0 0% 0 0% 0 0% 0%
20220627 48.62 51.01 48.39 49.2 1.84% 9940.82% 0% 2389981 1.1796 102.59 0.49 0% 0 0% 0 0% 0 0% 0%
20220624 47.95 48.88 47.31 48.31 2.16% 9964.58% 0% 2640855 1.2751 112.95 0.48 0% 0 0% 0 0% 0 0% 0%
20220623 45.97 47.46 45.6 47.29 2.8% 9961.7% 0% 2275903 1.0615 96.13 0.47 0% 0 0% 0 0% 0 0% 0%
20220622 48.55 48.55 45.81 46 -4.35% 9687.23% 0% 2384921 1.1099 100.44 0.47 0% 0 0% 0 0% 0 0% 0%
20220621 50.12 50.24 47.37 48.09 -3.41% 9918.75% 0% 2557577 1.2392 105.95 0.48 0% 0 0% 0 0% 0 0% 0%
20220620 50.51 52.29 49.68 49.79 -1.33% 9662.75% 0% 1898533 0.9626 80.13 0.51 0% 0 0% 0 0% 0 0% 0%
20220617 70.21 70.88 67.88 70.77 0.93% 9999.99% 0% 1377037 0.9606 71.62 0.7 0% 0 0% 0 0% 0 0% 0%
20220616 67.9 72.48 67.04 70.12 4.17% 9776.06% 0% 1858230 1.3132 92.54 0.71 0% 0 0% 0 0% 0 0% 0%
20220615 65.9 68.91 65.88 67.31 2.14% 9798.53% 0% 1688259 1.1398 81.92 0.68 0% 0 0% 0 0% 0 0% 0%
20220614 67.44 67.72 63.78 65.9 -3.05% 9999.99% 0% 1484451 0.965 70.25 0.65 0% 0 0% 0 0% 0 0% 0%
20220613 68.99 70.45 67.11 67.97 -2.48% 9895.59% 0% 1434119 0.98 74.29 0.68 0% 0 0% 0 0% 0 0% 0%
20220610 68.36 69.7 66.66 69.7 1.5% 9999.99% 0% 1504995 1.03 80.13 0.68 0% 0 0% 0 0% 0 0% 0%
20220609 71.99 72.27 67.88 68.67 -5.93% 9710% 0% 1529837 1.0641 86.02 0.7 0% 0 0% 0 0% 0 0% 0%
20220608 73.58 74.58 69.8 73 -1.35% 9999.99% 0% 2415087 1.7405 146.97 0.72 0% 0 0% 0 0% 0 0% 0%
20220607 75.02 76.5 72.94 74 0.07% 9900% 0% 2083938 1.5488 142.83 0.74 0% 0 0% 0 0% 0 0% 0%
20220606 72.76 77.19 72.76 73.95 3.31% 9760% 0% 3118504 2.3291 234.7 0.75 0% 0 0% 0 0% 0 0% 0%
20220602 66.56 72.08 66.2 71.58 6.55% 9999.99% 0% 2439292 1.7126 205.21 0.7 0% 0 0% 0 0% 0 0% 0%
20220601 65.86 67.43 64.46 67.18 2.91% 9999.99% 0% 1562485 1.0323 134.18 0.66 0% 0 0% 0 0% 0 0% 0%
20220531 63.03 65.49 61.05 65.28 3.45% 9999.99% 0% 1522677 0.9716 128.21 0.64 0% 0 0% 0 0% 0 0% 0%
20220530 63.03 63.8 62 63.1 -0.83% 9915.87% 0% 690855 0.4339 57.94 0.63 0% 0 0% 0 0% 0 0% 0%
20220527 64 64.99 61.5 63.63 -0.02% 9999.99% 0% 1030690 0.6481 84.36 0.63 0% 0 0% 0 0% 0 0% 0%
20220526 64.94 65.02 62.36 63.64 -1.27% 9999.99% 0% 876692 0.5562 70.04 0.63 0% 0 0% 0 0% 0 0% 0%
20220525 64.52 65.74 63 64.46 0.19% 9971.88% 0% 850313 0.5457 59.81 0.64 0% 0 0% 0 0% 0 0% 0%
20220524 67.9 68.37 64.2 64.34 -5.02% 9648.48% 0% 1131527 0.7515 74.45 0.66 0% 0 0% 0 0% 0 0% 0%
20220523 66.98 67.77 66.4 67.74 0.88% 9999.99% 0% 952754 0.6404 64.4 0.67 0% 0 0% 0 0% 0 0% 0%
20220520 69.5 69.5 65.9 67.15 -1.68% 9922.39% 0% 1177470 0.7892 81.56 0.67 0% 0 0% 0 0% 0 0% 0%
20220519 65.19 69.3 65.02 68.3 3.13% 9944.12% 0% 1611078 1.0889 115.18 0.68 0% 0 0% 0 0% 0 0% 0%
20220518 67.18 69.5 66.05 66.23 -1.41% 9785.07% 0% 1374094 0.9251 101.53 0.67 0% 0 0% 0 0% 0 0% 0%
20220517 64.9 67.49 63.5 67.18 2.52% 9999.99% 0% 1338370 0.8847 96.84 0.66 0% 0 0% 0 0% 0 0% 0%
20220516 67.69 67.69 64.8 65.53 -1.43% 9828.79% 0% 953679 0.6275 71.48 0.66 0% 0 0% 0 0% 0 0% 0%
20220513 68.55 69.38 65.68 66.48 -0.61% 9822.39% 0% 1356287 0.9087 102.53 0.67 0% 0 0% 0 0% 0 0% 0%
20220512 61.87 68.65 61.87 66.89 4.88% 9999.99% 0% 2624467 1.7335 200.8 0.66 0% 0 0% 0 0% 0 0% 0%
20220511 59.14 67.66 58.25 63.78 8.51% 9865.63% 0% 2327588 1.4986 198.35 0.64 0% 0 0% 0 0% 0 0% 0%
20220510 55.9 60.59 55.6 58.78 2.8% 9862.71% 0% 1021490 0.601 90.23 0.59 0% 0 0% 0 0% 0 0% 0%
20220509 58 58.9 56.55 57.18 -1.38% 9931.58% 0% 637491 0.3664 54.32 0.57 0% 0 0% 0 0% 0 0% 0%
20220506 57.07 58.5 56.1 57.98 -1.43% 9999.99% 0% 961057 0.5521 80.41 0.57 0% 0 0% 0 0% 0 0% 0%
20220505 58.81 61.34 58.09 58.82 -0.44% 9869.49% 0% 1203751 0.7154 106.03 0.59 0% 0 0% 0 0% 0 0% 0%
20220429 57.99 59.25 55.07 59.08 4.2% 9999.99% 0% 1607280 0.9226 142.46 0.57 0% 0 0% 0 0% 0 0% 0%
20220428 58.4 58.4 55.43 56.7 -3.01% 9847.37% 0% 922097 0.5234 87.34 0.57 0% 0 0% 0 0% 0 0% 0%
20220427 54.91 59.5 52.48 58.46 7.62% 9999.99% 0% 1230104 0.699 115.5 0.57 0% 0 0% 0 0% 0 0% 0%
20220426 57.15 58.9 53.17 54.32 -7.03% 9600% 0% 1173896 0.6601 113.78 0.56 0% 0 0% 0 0% 0 0% 0%
20220425 63.82 63.82 57.71 58.43 -11.24% 9638.33% 0% 1043820 0.6295 109.82 0.6 0% 0 0% 0 0% 0 0% 0%
20220422 66.57 66.85 63.69 65.83 -1.86% 9999.99% 0% 962558 0.6227 108.16 0.65 0% 0 0% 0 0% 0 0% 0%
20220421 68.56 70.58 66.06 67.08 -2.23% 9621.74% 0% 1010332 0.6923 117.43 0.69 0% 0 0% 0 0% 0 0% 0%
20220420 69.3 70.33 68.1 68.61 -0.95% 9843.48% 0% 717877 0.4964 85.86 0.69 0% 0 0% 0 0% 0 0% 0%
20220419 71.65 72.42 68.7 69.27 -3.32% 9795.71% 0% 639943 0.4488 74.69 0.7 0% 0 0% 0 0% 0 0% 0%
20220418 69.03 72.85 69.03 71.65 1.29% 9851.39% 0% 655551 0.4691 77.32 0.72 0% 0 0% 0 0% 0 0% 0%
20220415 69.12 71 67.53 70.74 0.34% 9999.99% 0% 650204 0.452 72.23 0.7 0% 0 0% 0 0% 0 0% 0%
20220414 70.2 71.36 68 70.5 0.56% 9971.43% 0% 839717 0.5854 86.03 0.7 0% 0 0% 0 0% 0 0% 0%
20220413 72 72 69.22 70.11 -2.89% 9915.71% 0% 649606 0.4552 63.63 0.7 0% 0 0% 0 0% 0 0% 0%
20220412 70.98 72.49 69.38 72.2 2.24% 9999.99% 0% 837354 0.5966 78.99 0.71 0% 0 0% 0 0% 0 0% 0%
20220411 76.48 76.66 70.06 70.62 -9.32% 9573.97% 0% 918419 0.6665 82.08 0.73 0% 0 0% 0 0% 0 0% 0%
20220408 76.9 77.88 73.47 77.88 2.38% 9999.99% 0% 993430 0.7473 88.01 0.75 0% 0 0% 0 0% 0 0% 0%
20220407 78.38 78.38 75.72 76.07 -2.85% 9779.22% 0% 743071 0.5689 68.05 0.77 0% 0 0% 0 0% 0 0% 0%
20220401 81.02 83.2 80.68 81.65 -1.1% 9980.25% 0% 877209 0.7149 81.5 0.81 0% 0 0% 0 0% 0 0% 0%
20220331 82.25 83.33 80.8 82.56 0.73% 9968.29% 0% 614349 0.505 52.93 0.82 0% 0 0% 0 0% 0 0% 0%
20220330 80.13 82.58 78.61 81.96 3.81% 9999.99% 0% 813862 0.6617 62.41 0.81 0% 0 0% 0 0% 0 0% 0%
20220329 80.92 81.73 78.02 78.95 -2.41% 9893.67% 0% 1264553 1.0023 90.93 0.79 0% 0 0% 0 0% 0 0% 0%
20220328 81.56 82.66 79.6 80.9 -1.12% 9887.65% 0% 1146840 0.9265 83.7 0.81 0% 0 0% 0 0% 0 0% 0%
20220325 84.43 84.99 81.52 81.82 -2.53% 9757.83% 0% 1017321 0.8418 76.5 0.83 0% 0 0% 0 0% 0 0% 0%
20220324 85.82 86.05 83 83.94 -2.19% 9892.86% 0% 1369639 1.1513 101.91 0.84 0% 0 0% 0 0% 0 0% 0%
20220323 85.68 87.98 83.92 85.82 0.14% 9879.07% 0% 1212058 1.0396 91.7 0.86 0% 0 0% 0 0% 0 0% 0%
20220322 86.88 88.48 85.19 85.7 -1.15% 9865.12% 0% 714347 0.6168 53.32 0.86 0% 0 0% 0 0% 0 0% 0%
20220321 83.4 87.42 82 86.7 4.18% 9999.99% 0% 1133423 0.9667 79.34 0.85 0% 0 0% 0 0% 0 0% 0%
20220318 88.66 88.66 82.61 83.22 -6.16% 9690.59% 0% 1729446 1.4659 119.31 0.85 0% 0 0% 0 0% 0 0% 0%
20220317 85.95 89.84 85 88.68 5.51% 9977.27% 0% 1722356 1.5144 126.76 0.88 0% 0 0% 0 0% 0 0% 0%
20220316 82.18 84.38 78.24 84.05 4.98% 9999.99% 0% 1276806 1.04 91.24 0.81 0% 0 0% 0 0% 0 0% 0%
20220315 83.6 85 80.02 80.06 -4.23% 9663.41% 0% 1238923 1.0183 88.54 0.82 0% 0 0% 0 0% 0 0% 0%
20220311 85.42 89.17 84.74 87.15 -0.57% 9917.24% 0% 954630 0.827 73.17 0.87 0% 0 0% 0 0% 0 0% 0%
20220310 89.35 90.6 87.65 87.65 1.21% 9748.31% 0% 1221671 1.0903 96.94 0.89 0% 0 0% 0 0% 0 0% 0%
20220309 87.56 88.46 81.71 86.6 0.35% 9969.77% 0% 1344710 1.1507 101.66 0.86 0% 0 0% 0 0% 0 0% 0%
20220308 89.57 90.79 86 86.3 -2.69% 9706.82% 0% 1382799 1.2197 102.64 0.88 0% 0 0% 0 0% 0 0% 0%
20220307 92.57 92.8 88.01 88.69 -3.97% 9754.44% 0% 1332542 1.198 102.74 0.9 0% 0 0% 0 0% 0 0% 0%
20220304 91.98 94.7 91.1 92.36 0.39% 9831.18% 0% 1088705 1.0103 82.76 0.93 0% 0 0% 0 0% 0 0% 0%
20220303 95.8 96.4 91.3 92 -3.66% 9792.47% 0% 1166140 1.0822 85.05 0.93 0% 0 0% 0 0% 0 0% 0%
20220302 96.96 97 94 95.5 -1.85% 9952.63% 0% 931379 0.8883 68.49 0.95 0% 0 0% 0 0% 0 0% 0%
20220301 100 100 95.5 97.3 -1.71% 9930.93% 0% 1097944 1.0685 79.61 0.97 0% 0 0% 0 0% 0 0% 0%
20220228 97.5 99.66 95.03 98.99 1.59% 9999.99% 0% 805953 0.7889 57.56 0.98 0% 0 0% 0 0% 0 0% 0%
20220225 97.82 99.95 96.29 97.44 1.39% 9842.86% 0% 747680 0.733 54.14 0.98 0% 0 0% 0 0% 0 0% 0%
20220224 98.01 100 94.55 96.1 -2.98% 9807.22% 0% 1125292 1.0932 81.17 0.97 0% 0 0% 0 0% 0 0% 0%
20220223 91.7 101 90.51 99.05 8.02% 9999.99% 0% 1720494 1.6823 128.38 0.98 0% 0 0% 0 0% 0 0% 0%
20220222 90.39 92.2 88.35 91.7 1.38% 9999.99% 0% 1098333 0.9896 79.46 0.9 0% 0 0% 0 0% 0 0% 0%
20220221 94.22 94.22 89.38 90.45 -5.35% 9839.56% 0% 1884594 1.7065 115.89 0.91 0% 0 0% 0 0% 0 0% 0%
20220218 98 98.71 91.99 95.56 -4.39% 9958.95% 0% 1646705 1.5595 95.92 0.95 0% 0 0% 0 0% 0 0% 0%
20220217 95.97 99.95 95 99.95 5.16% 9999.99% 0% 1344883 1.3156 67.31 0.98 0% 0 0% 0 0% 0 0% 0%
20220216 97.5 98.53 93.98 95.05 -0.63% 9801.04% 0% 1457586 1.4049 65.31 0.96 0% 0 0% 0 0% 0 0% 0%
20220215 90.58 97.18 90.58 95.65 5.63% 9999.99% 0% 1459163 1.3726 60.04 0.94 0% 0 0% 0 0% 0 0% 0%
20220214 90.01 91.85 88.41 90.55 -1.07% 9961.11% 0% 674836 0.6072 24.31 0.9 0% 0 0% 0 0% 0 0% 0%
20220211 91.3 93.88 90.38 91.53 -1.46% 9958.24% 0% 640018 0.5856 19.91 0.91 0% 0 0% 0 0% 0 0% 0%
20220210 96.66 97.55 91.56 92.89 -2.92% 9888.17% 0% 776250 0.7247 23.14 0.93 0% 0 0% 0 0% 0 0% 0%
20220209 94.8 96.32 92.1 95.68 1.03% 9999.99% 0% 986046 0.9282 27.64 0.94 0% 0 0% 0 0% 0 0% 0%
20211203 114.93 119 113.8 117.81 3.72% 9999.99% 0% 2840833 3.3046 94.12 1.16 0% 0 0% 0 0% 0 0% 0%
20211202 119.19 120 112.97 113.59 -4.48% 9777.39% 0% 2855984 3.2802 98.37 1.15 0% 0 0% 0 0% 0 0% 0%
20211201 116.3 125.8 115.51 118.92 1.88% 9647.54% 0% 3981002 4.8496 151.45 1.22 0% 0 0% 0 0% 0 0% 0%
20211130 113.03 117.77 112.6 116.73 3.68% 9962.93% 0% 2863066 3.3138 115.46 1.16 0% 0 0% 0 0% 0 0% 0%
20211129 111.82 116.53 110.57 112.59 -0.98% 9863.72% 0% 2452266 2.7745 98.69 1.13 0% 0 0% 0 0% 0 0% 0%
20211126 115.22 116.69 110.2 113.71 -0.73% 9962.83% 0% 3114142 3.5301 124.87 1.13 0% 0 0% 0 0% 0 0% 0%
20211125 106.35 120.01 105.9 114.55 7.13% 9948.25% 0% 4434767 5.0493 184.12 1.14 0% 0 0% 0 0% 0 0% 0%
20211124 110.49 110.78 106.22 106.93 0.05% 9800.93% 0% 2369398 2.5652 98.6 1.08 0% 0 0% 0 0% 0 0% 0%
20211123 102.8 109.58 102 106.88 3.96% 9888.79% 0% 2900074 3.1072 124.41 1.07 0% 0 0% 0 0% 0 0% 0%
20211122 98.97 104 97.24 102.81 4.79% 9999.99% 0% 2590019 2.6236 109.5 1.01 0% 0 0% 0 0% 0 0% 0%
20211119 97.27 98.95 96.4 98.11 1.59% 9911.22% 0% 1562296 1.5305 65.85 0.98 0% 0 0% 0 0% 0 0% 0%
20211118 101.44 101.49 96.31 96.57 -4.36% 9754.08% 0% 2016493 1.9809 80.8 0.98 0% 0 0% 0 0% 0 0% 0%
20211117 100.9 102 98.07 100.97 0.07% 9997% 0% 1567771 1.5696 63.08 1 0% 0 0% 0 0% 0 0% 0%
20211116 105.32 106.84 100.3 100.9 -5.62% 9696.12% 0% 2668506 2.7549 106.97 1.03 0% 0 0% 0 0% 0 0% 0%
20211115 107.2 111.88 105.36 106.91 -0.27% 9799.07% 0% 2702055 2.9307 114.78 1.08 0% 0 0% 0 0% 0 0% 0%
20211112 106.59 109.8 103.5 107.2 1.9% 9918.69% 0% 2512806 2.6908 105.15 1.07 0% 0 0% 0 0% 0 0% 0%
20211111 98.6 108.99 96.6 105.2 6.14% 9999.99% 0% 3556796 3.6945 144.27 1.04 0% 0 0% 0 0% 0 0% 0%
20211110 98.39 99.36 96.22 99.11 0.08% 9999.99% 0% 1610696 1.5776 67.81 0.98 0% 0 0% 0 0% 0 0% 0%
20211109 96.97 101.34 95.8 99.03 2.6% 9903.03% 0% 2125607 2.0945 92.02 0.99 0% 0 0% 0 0% 0 0% 0%
20211108 101.66 101.67 95.21 96.52 -4.31% 9850.52% 0% 1980707 1.9271 89.69 0.97 0% 0 0% 0 0% 0 0% 0%
20211105 97.67 102.75 97.17 100.87 4.78% 9987% 0% 2816690 2.8259 136.43 1 0% 0 0% 0 0% 0 0% 0%
20211104 97 99.6 95.2 96.27 -0.63% 9824.74% 0% 2427115 2.3634 126.19 0.97 0% 0 0% 0 0% 0 0% 0%
20211103 96.59 99.5 94.95 96.88 -0.02% 9887.63% 0% 2509002 2.4449 140 0.97 0% 0 0% 0 0% 0 0% 0%
20211102 97.29 99.3 96.27 96.9 -0.37% 9787.76% 0% 2609821 2.5545 163.3 0.98 0% 0 0% 0 0% 0 0% 0%
20211101 97.89 101 94.1 97.26 -0.03% 9824.49% 0% 3102731 3.0335 218.41 0.98 0% 0 0% 0 0% 0 0% 0%
20211029 94 99 93.96 97.29 6.92% 9929.9% 0% 2849866 2.7671 238.18 0.97 0% 0 0% 0 0% 0 0% 0%
20211028 89.1 93.9 88.01 90.99 2.19% 9790.22% 0% 1509373 1.3817 137.36 0.92 0% 0 0% 0 0% 0 0% 0%
20211027 92.01 92.9 88.66 89.04 -3.79% 9793.33% 0% 1234908 1.1128 121.37 0.9 0% 0 0% 0 0% 0 0% 0%
20211026 92.8 94.5 91.1 92.55 -0.8% 9851.61% 0% 908966 0.8437 97.47 0.93 0% 0 0% 0 0% 0 0% 0%
20211025 90.2 94 89.3 93.3 3.45% 9999.99% 0% 1267617 1.1671 134.6 0.92 0% 0 0% 0 0% 0 0% 0%
20211022 89.7 92.44 89.7 90.19 0.69% 9810.99% 0% 942675 0.8576 106.46 0.91 0% 0 0% 0 0% 0 0% 0%
20211021 92.82 92.82 88.99 89.57 -3.38% 9852.22% 0% 1215903 1.0983 136.6 0.9 0% 0 0% 0 0% 0 0% 0%
20211020 93.13 94.5 91 92.7 -0.49% 9867.74% 0% 675433 0.6275 77.27 0.93 0% 0 0% 0 0% 0 0% 0%
20211019 92.21 94.8 91.25 93.16 0.69% 9917.2% 0% 864526 0.8035 86.07 0.93 0% 0 0% 0 0% 0 0% 0%
20211018 94.3 94.3 90.33 92.52 -2.12% 9956.52% 0% 829653 0.7635 71.42 0.92 0% 0 0% 0 0% 0 0% 0%
20211015 93.99 96.2 90 94.52 2.32% 9955.32% 0% 1258629 1.1867 103.82 0.94 0% 0 0% 0 0% 0 0% 0%
20211014 93.14 95 90.81 92.38 -0.42% 9833.33% 0% 528104 0.489 43.91 0.93 0% 0 0% 0 0% 0 0% 0%
20211013 89 94 88.76 92.77 3.47% 9983.7% 0% 659313 0.6068 49.62 0.92 0% 0 0% 0 0% 0 0% 0%
20211012 93 93.94 87.48 89.66 -3.43% 9862.22% 0% 954165 0.8577 67.52 0.9 0% 0 0% 0 0% 0 0% 0%
20211011 92.28 94.9 91 92.84 -0.81% 9882.8% 0% 592354 0.548 42.22 0.93 0% 0 0% 0 0% 0 0% 0%
20211008 98.34 99.3 92.71 93.6 -1.47% 9857.45% 0% 895204 0.8457 62.01 0.94 0% 0 0% 0 0% 0 0% 0%
20210930 92.45 96.69 90.18 95 4.86% 9900% 0% 1260966 1.1932 81.21 0.95 0% 0 0% 0 0% 0 0% 0%
20210929 96.43 97.6 89.08 90.6 -8.01% 9747.83% 0% 2013824 1.8492 116.54 0.92 0% 0 0% 0 0% 0 0% 0%
20210928 94.14 105 93.8 98.49 7.51% 9848.48% 0% 2177163 2.1551 144.55 0.99 0% 0 0% 0 0% 0 0% 0%
20210927 97 102.23 91.33 91.61 -3.26% 9344.33% 0% 1541493 1.5007 104.88 0.97 0% 0 0% 0 0% 0 0% 0%
20210924 96.99 98.77 94.11 94.7 -2.53% 9764.58% 0% 948358 0.9113 65.19 0.96 0% 0 0% 0 0% 0 0% 0%
20210923 92.11 100.87 92.05 97.16 5.72% 9916.49% 0% 1631183 1.5797 109.88 0.97 0% 0 0% 0 0% 0 0% 0%
20210922 87.04 94.3 86.42 91.9 2.01% 9998.9% 0% 1169487 1.0694 73.04 0.91 0% 0 0% 0 0% 0 0% 0%
20210917 90.05 94 88 90.09 -0.97% 9910% 0% 1237188 1.1184 74.7 0.9 0% 0 0% 0 0% 0 0% 0%
20210916 91.58 93.65 88.72 90.97 -3.43% 9896.7% 0% 1305873 1.1885 61.68 0.91 0% 0 0% 0 0% 0 0% 0%
20210915 97.11 98.01 92.15 94.2 -5.37% 9815.79% 0% 1987373 1.8793 77.67 0.95 0% 0 0% 0 0% 0 0% 0%
20210914 97.5 108 96.02 99.55 2.1% 9756.44% 0% 2312597 2.3455 80.18 1.01 0% 0 0% 0 0% 0 0% 0%
20210913 98.65 101.3 96.11 97.5 -2.99% 9848.98% 0% 895754 0.8763 27.54 0.98 0% 0 0% 0 0% 0 0% 0%
20210910 95.74 105.77 94.25 100.5 3.4% 9850.5% 0% 1502160 1.5098 38.51 1.01 0% 0 0% 0 0% 0 0% 0%
20210909 98.74 101.24 96.02 97.2 -2.8% 9818.37% 0% 1176763 1.1477 24.99 0.98 0% 0 0% 0 0% 0 0% 0%
20210908 105.5 106.67 99.54 100 -5.09% 9703.92% 0% 1243514 1.2624 26.34 1.02 0% 0 0% 0 0% 0 0% 0%
20210907 102.51 112.5 102.51 105.36 0.3% 9655.56% 0% 1669523 1.7994 36.02 1.08 0% 0 0% 0 0% 0 0% 0%
20210906 94.5 107.16 93.8 105.05 9.45% 9999.99% 0% 1340528 1.3681 25.52 1.02 0% 0 0% 0 0% 0 0% 0%
20210729 121.9 137.46 121.88 131.38 11.34% 9929.01% 0% 4052368 5.3113 92.78 1.31 0% 0 0% 0 0% 0 0% 0%
20210728 128.6 128.99 114 118 -8.53% 9733.33% 0% 5019510 6.0101 113.62 1.2 0% 0 0% 0 0% 0 0% 0%
20210727 136.73 149.27 129 129 -4.17% 9180.58% 0% 4901881 6.7912 141.64 1.39 0% 0 0% 0 0% 0 0% 0%
20210726 132.75 136.66 128.47 134.62 1.94% 9999.99% 0% 3550045 4.7167 109.86 1.33 0% 0 0% 0 0% 0 0% 0%
20210723 137.2 147.7 129.87 132.06 -10.03% 9539.42% 0% 5863781 8.0385 202.2 1.37 0% 0 0% 0 0% 0 0% 0%
20210722 130.04 146.78 129.87 146.78 20% 9999.99% 0% 5614155 7.9809 239.14 1.42 0% 0 0% 0 0% 0 0% 0%
20210721 102.81 122.32 102.01 122.32 20% 9999.99% 0% 2548349 2.9314 106.65 1.15 0% 0 0% 0 0% 0 0% 0%
20210720 98.88 102.5 95.06 101.93 6.15% 9999.99% 0% 3026588 3.0115 112.15 1 0% 0 0% 0 0% 0 0% 0%
20210719 90.99 102 90.99 96.02 6.31% 9902.08% 0% 5219316 5.0278 186.95 0.96 0% 0 0% 0 0% 0 0% 0%
20210716 75.27 90.32 75.27 90.32 19.99% 9999.99% 0% 5393633 4.6827 202.27 0.87 0% 0 0% 0 0% 0 0% 0%
20210715 77.92 78.17 74.8 75.27 -2.73% 9803.95% 0% 1313744 0.9943 49.44 0.76 0% 0 0% 0 0% 0 0% 0%
20210714 80.7 82.6 77.38 77.38 -4.01% 9572.5% 0% 1320810 1.0514 50.62 0.8 0% 0 0% 0 0% 0 0% 0%
20210713 85.38 86.86 80.51 80.61 -7.03% 9730.49% 0% 2133364 1.7576 79.75 0.82 0% 0 0% 0 0% 0 0% 0%
20210712 86.9 88.1 83 86.71 1.23% 9982.56% 0% 1775684 1.5305 72.32 0.86 0% 0 0% 0 0% 0 0% 0%
20210709 86 88.82 83.5 85.66 -4.47% 9860.47% 0% 1786862 1.5318 73.37 0.86 0% 0 0% 0 0% 0 0% 0%
20210708 87.78 91.88 86.66 89.67 2.23% 9975.28% 0% 2436014 2.1733 105.89 0.89 0% 0 0% 0 0% 0 0% 0%
20210707 85 88.65 80.1 87.71 -1.65% 9999.99% 0% 2989281 2.5291 124.82 0.85 0% 0 0% 0 0% 0 0% 0%
20210706 89.5 97.44 86.5 89.18 -0.67% 9593.48% 0% 3655942 3.3682 167.85 0.92 0% 0 0% 0 0% 0 0% 0%
20210705 88.5 90.68 85.65 89.78 2.72% 9999.99% 0% 1990812 1.7566 90.45 0.88 0% 0 0% 0 0% 0 0% 0%
20210702 84.77 90 82.61 87.4 4.82% 9945.98% 0% 2287845 1.9876 97.51 0.87 0% 0 0% 0 0% 0 0% 0%
20210701 87.91 88.5 82.01 83.38 -5.22% 9709.41% 0% 2015141 1.7204 76.67 0.85 0% 0 0% 0 0% 0 0% 0%
20210630 84.23 89.9 83.5 87.97 7.02% 9999.99% 0% 2770373 2.424 95.11 0.87 0% 0 0% 0 0% 0 0% 0%
20210629 82.01 85.17 80.2 82.2 -1.19% 9803.61% 0% 1264701 1.0434 41.83 0.83 0% 0 0% 0 0% 0 0% 0%
20210628 81.3 85.68 81.12 83.19 1.35% 9922.89% 0% 1747829 1.4574 56.42 0.83 0% 0 0% 0 0% 0 0% 0%
20210625 82.96 86.45 79.52 82.08 -1.99% 9909.76% 0% 1853163 1.5243 56.62 0.82 0% 0 0% 0 0% 0 0% 0%
20210624 87.28 87.76 82.67 83.75 -6.49% 9752.94% 0% 2458542 2.0902 73.42 0.85 0% 0 0% 0 0% 0 0% 0%
20210623 88.5 92.5 85.08 89.56 1.59% 9962.92% 0% 2590896 2.313 82.46 0.89 0% 0 0% 0 0% 0 0% 0%
20210622 90.42 96.6 87.11 88.16 -0.5% 9587.91% 0% 2969359 2.7139 101.18 0.91 0% 0 0% 0 0% 0 0% 0%
20210621 87.12 92.84 87.12 88.6 2.45% 9744.44% 0% 2995124 2.6971 107.52 0.9 0% 0 0% 0 0% 0 0% 0%
20210618 90.8 92 84.26 86.48 -5.24% 9727.27% 0% 4570966 4.0226 176.27 0.88 0% 0 0% 0 0% 0 0% 0%
20210617 74 91.26 73.74 91.26 20% 9999.99% 0% 5599778 4.7462 240.41 0.85 0% 0 0% 0 0% 0 0% 0%
20210616 75.5 80.78 75 76.05 2.53% 9776.62% 0% 2403172 1.8572 116.91 0.77 0% 0 0% 0 0% 0 0% 0%
20210615 77 79.49 73.64 74.17 -5.99% 9659.21% 0% 2458767 1.8789 125 0.76 0% 0 0% 0 0% 0 0% 0%
20210611 80.9 82.65 76.62 78.9 -2.71% 9887.34% 0% 3048553 2.416 169.28 0.79 0% 0 0% 0 0% 0 0% 0%
20210610 72.96 86.58 72.5 81.1 10.3% 9999.99% 0% 3733293 2.9671 226.96 0.79 0% 0 0% 0 0% 0 0% 0%
20210609 72.81 75 69.65 73.83 1.23% 9999.99% 0% 2261946 1.6327 147.97 0.72 0% 0 0% 0 0% 0 0% 0%
20210608 70.1 75.58 70 72.93 3.83% 9890.41% 0% 1330806 0.9726 101.75 0.73 0% 0 0% 0 0% 0 0% 0%
20210607 72.25 76.69 70 70.24 -1.18% 9521.92% 0% 1261878 0.9213 106.92 0.73 0% 0 0% 0 0% 0 0% 0%
20210604 70.93 72.89 70.11 71.08 0.68% 9911.27% 0% 590900 0.4216 53.79 0.71 0% 0 0% 0 0% 0 0% 0%
20210603 73.44 75.44 69.8 70.6 -3.95% 9705.56% 0% 1243954 0.8967 117.59 0.72 0% 0 0% 0 0% 0 0% 0%
20210602 73.63 76.48 73 73.5 -1.91% 9700% 0% 1090737 0.8145 118.28 0.75 0% 0 0% 0 0% 0 0% 0%
20210601 71.3 75.73 71 74.93 2.34% 9890.67% 0% 1277509 0.9519 151.37 0.75 0% 0 0% 0 0% 0 0% 0%
20210531 68.59 74.25 67.88 73.22 7.16% 9999.99% 0% 1626656 1.1693 213.77 0.72 0% 0 0% 0 0% 0 0% 0%
20210528 65.99 69.68 65.99 68.33 5.04% 9948.53% 0% 1976779 1.3466 296.44 0.68 0% 0 0% 0 0% 0 0% 0%
20210527 58.61 65.68 57.7 65.05 11.62% 9999.99% 0% 1630049 1.0275 298.94 0.63 0% 0 0% 0 0% 0 0% 0%
20210526 59 59.18 57.01 58.28 -0.03% 9948.28% 0% 322789 0.1878 67.67 0.58 0% 0 0% 0 0% 0 0% 0%
20210525 57.38 58.65 57.03 58.3 1.83% 9951.72% 0% 289453 0.1685 59.01 0.58 0% 0 0% 0 0% 0 0% 0%
20210524 57.11 58.35 55.8 57.25 -0.59% 9943.86% 0% 390947 0.2221 77.43 0.57 0% 0 0% 0 0% 0 0% 0%
20210521 58.71 60.25 57.25 57.59 -1.91% 9829.31% 0% 442531 0.2573 87.39 0.58 0% 0 0% 0 0% 0 0% 0%
20210520 59.48 59.95 58.21 58.71 -0.91% 9850.85% 0% 412653 0.2421 80.94 0.59 0% 0 0% 0 0% 0 0% 0%
20210519 58.9 60.79 58.4 59.25 1.23% 9775% 0% 569589 0.3393 112.57 0.6 0% 0 0% 0 0% 0 0% 0%
20210518 60 60.07 58.2 58.53 -2.17% 9820.34% 0% 407447 0.2405 76.93 0.59 0% 0 0% 0 0% 0 0% 0%
20210517 59.43 62.23 59.43 59.83 0.17% 9708.2% 0% 450788 0.2735 77 0.61 0% 0 0% 0 0% 0 0% 0%
20210514 59.51 60.95 59.38 59.73 -0.86% 9855% 0% 427306 0.2568 50.88 0.6 0% 0 0% 0 0% 0 0% 0%
20210513 57.83 62.27 57.83 60.25 1.26% 9777.05% 0% 635695 0.3859 62.98 0.61 0% 0 0% 0 0% 0 0% 0%
20210512 58 60.98 57.5 59.5 1.92% 9984.75% 0% 532856 0.3168 44.82 0.59 0% 0 0% 0 0% 0 0% 0%
20210511 57.5 58.81 56.78 58.38 0.26% 9965.52% 0% 337759 0.1953 26.09 0.58 0% 0 0% 0 0% 0 0% 0%
20210510 57.23 58.51 56.01 58.23 1.77% 9999.99% 0% 517842 0.2969 38.45 0.57 0% 0 0% 0 0% 0 0% 0%
20210507 58.81 59.41 56.6 57.22 -2.6% 9938.6% 0% 528255 0.3035 38.04 0.57 0% 0 0% 0 0% 0 0% 0%
20210506 61 61 58.04 58.75 -1.95% 9857.63% 0% 452212 0.2659 32.98 0.59 0% 0 0% 0 0% 0 0% 0%
20210430 60.7 62.05 58.53 59.92 -2.01% 9886.67% 0% 741537 0.4433 51.59 0.6 0% 0 0% 0 0% 0 0% 0%
20210429 61.65 64.83 60.38 61.15 -1.18% 9762.9% 0% 1058587 0.6603 70.82 0.62 0% 0 0% 0 0% 0 0% 0%
20210428 55.96 64.38 52.88 61.88 -0.42% 9999.99% 0% 3029339 1.7609 183.63 0.58 0% 0 0% 0 0% 0 0% 0%
20210427 66.5 67.3 61.63 62.14 -6.85% 9609.38% 0% 2080039 1.3233 154.43 0.64 0% 0 0% 0 0% 0 0% 0%
20210426 64 68.6 62.58 66.71 6.12% 9999.99% 0% 2003627 1.3274 171.54 0.66 0% 0 0% 0 0% 0 0% 0%
20210423 61.52 64.98 61.01 62.86 2.38% 9877.78% 0% 1140361 0.7209 99.25 0.63 0% 0 0% 0 0% 0 0% 0%
20210422 60.54 62.48 58.78 61.4 3.05% 9965.57% 0% 695070 0.4256 59.52 0.61 0% 0 0% 0 0% 0 0% 0%
20210421 58.98 60.48 57.2 59.58 1.15% 9998.31% 0% 913382 0.5382 72.52 0.59 0% 0 0% 0 0% 0 0% 0%
20210416 59 60.77 58.8 59.94 0.98% 9890% 0% 626003 0.3741 47.49 0.6 0% 0 0% 0 0% 0 0% 0%
20210415 59.61 61.3 59.1 59.36 -1.8% 9793.33% 0% 1325214 0.7942 99.9 0.6 0% 0 0% 0 0% 0 0% 0%
20210414 57.97 61.5 57.55 60.45 4.37% 9975% 0% 1964395 1.187 156.13 0.6 0% 0 0% 0 0% 0 0% 0%
20210413 53.9 58.83 53.9 57.92 6.43% 9999.99% 0% 1631537 0.9325 133.52 0.57 0% 0 0% 0 0% 0 0% 0%
20210412 54.7 57.15 54 54.42 -0.66% 9617.86% 0% 1325739 0.74 115.73 0.56 0% 0 0% 0 0% 0 0% 0%
20210409 53.72 55.58 53.5 54.78 1.97% 9860% 0% 920007 0.5045 76.4 0.55 0% 0 0% 0 0% 0 0% 0%
20210408 52.51 55.59 52.51 53.72 0.66% 9848.15% 0% 1530001 0.8306 118.1 0.54 0% 0 0% 0 0% 0 0% 0%
20210407 52.28 53.5 51.02 53.37 2.18% 9999.99% 0% 1168262 0.6106 78.45 0.52 0% 0 0% 0 0% 0 0% 0%
20210406 54.85 54.85 51.89 52.23 -2.41% 9754.72% 0% 1304176 0.6874 79.33 0.53 0% 0 0% 0 0% 0 0% 0%
20210402 50.18 54.18 49.64 53.52 7.84% 9999.99% 0% 1857042 0.9714 102.4 0.52 0% 0 0% 0 0% 0 0% 0%
20210401 47.91 50.49 47.86 49.63 3.03% 9826% 0% 926401 0.459 46.73 0.5 0% 0 0% 0 0% 0 0% 0%
20210330 48.49 48.7 46.88 47.34 -2.59% 9972.34% 0% 949617 0.4496 40.57 0.47 0% 0 0% 0 0% 0 0% 0%
20210329 49 49.88 48.1 48.6 -1.42% 9818.37% 0% 1154441 0.5649 46.14 0.49 0% 0 0% 0 0% 0 0% 0%
20210326 48 49.9 48 49.3 1.02% 9961.22% 0% 693089 0.3414 24.65 0.49 0% 0 0% 0 0% 0 0% 0%
20201215 72.57 74.21 72 72.77 -0.16% 9868.49% 0% 1135895 0.832 55.39 0.73 0% 0 0% 0 0% 0 0% 0%
20201214 72.05 73.24 70.6 72.89 1.43% 9999.99% 0% 1167921 0.8427 53.54 0.72 0% 0 0% 0 0% 0 0% 0%
20201211 74.6 74.6 70.63 71.86 -3.75% 9880.56% 0% 1964917 1.4228 84.1 0.72 0% 0 0% 0 0% 0 0% 0%
20201210 75.41 77.5 74.1 74.66 -1.61% 9723.68% 0% 1660873 1.2597 71.5 0.76 0% 0 0% 0 0% 0 0% 0%
20201209 78 79.77 75.66 75.88 -2.72% 9628.21% 0% 1480204 1.1595 58.55 0.78 0% 0 0% 0 0% 0 0% 0%
20201208 77.56 79.39 77.1 78 -0.19% 9900% 0% 1170085 0.9158 43.54 0.78 0% 0 0% 0 0% 0 0% 0%
20201207 81.35 82.33 77.68 78.15 -1.33% 9668.75% 0% 1948055 1.5561 85.83 0.8 0% 0 0% 0 0% 0 0% 0%
20201204 77.11 79.9 76.3 79.2 2.43% 9999.99% 0% 1794350 1.4042 76.55 0.78 0% 0 0% 0 0% 0 0% 0%
20201203 76.2 80.38 75.82 77.32 2.07% 9812.82% 0% 2446875 1.9132 105.85 0.78 0% 0 0% 0 0% 0 0% 0%
20201202 76.03 77.8 75.57 75.75 -0.85% 9867.11% 0% 1517920 1.1578 64.69 0.76 0% 0 0% 0 0% 0 0% 0%
20201201 74.13 77.24 73.84 76.4 2.91% 9952.63% 0% 1731656 1.3082 68.81 0.76 0% 0 0% 0 0% 0 0% 0%
20201130 72.99 76.21 72.01 74.24 1.85% 9932.43% 0% 2118620 1.5736 77.13 0.74 0% 0 0% 0 0% 0 0% 0%
20201127 71.23 73.45 70.38 72.89 1.21% 9999.99% 0% 2357020 1.7042 84.67 0.72 0% 0 0% 0 0% 0 0% 0%
20201126 77.47 78.88 72.01 72.02 -7.84% 9502.67% 0% 3831247 2.8757 142.81 0.75 0% 0 0% 0 0% 0 0% 0%
20201125 78.76 79.88 77.23 78.15 1.31% 9792.41% 0% 2395001 1.8848 94.66 0.79 0% 0 0% 0 0% 0 0% 0%
20201124 75.6 80.52 75.12 77.14 1.18% 9789.74% 0% 3068916 2.4069 116.09 0.78 0% 0 0% 0 0% 0 0% 0%
20201123 75 78.18 73.82 76.24 2.39% 9931.58% 0% 2321622 1.7628 76.96 0.76 0% 0 0% 0 0% 0 0% 0%
20201120 74.87 75.49 73.1 74.46 -0.72% 9962.16% 0% 1526536 1.1324 40.43 0.74 0% 0 0% 0 0% 0 0% 0%
20201119 74.99 77.77 73.61 75 -0.11% 9900% 0% 2308110 1.7376 59.16 0.75 0% 0 0% 0 0% 0 0% 0%
20201118 78.11 79.2 75 75.08 -6.15% 9650.65% 0% 2960017 2.2792 76.76 0.77 0% 0 0% 0 0% 0 0% 0%
20201117 75.8 80.95 72.7 80 6.23% 9999.99% 0% 3523584 2.6806 90.7 0.76 0% 0 0% 0 0% 0 0% 0%
20201116 74.8 76.96 73.5 75.31 0.08% 9941.33% 0% 1762536 1.3301 45.87 0.75 0% 0 0% 0 0% 0 0% 0%
20201113 73.04 76.48 72.27 75.25 1.99% 9933.33% 0% 2285083 1.7025 57.81 0.75 0% 0 0% 0 0% 0 0% 0%
20201112 77.05 78 72.1 73.78 -4.53% 9870.27% 0% 3527157 2.6261 88.21 0.74 0% 0 0% 0 0% 0 0% 0%
20201111 75.95 77.88 75.48 77.28 0.36% 9936.36% 0% 3490717 2.6813 93.76 0.77 0% 0 0% 0 0% 0 0% 0%
20201110 79.29 79.9 75.68 77 -4.94% 9771.79% 0% 5792827 4.5012 166.97 0.78 0% 0 0% 0 0% 0 0% 0%
20201109 72.94 84.08 72.06 81 15.6% 9999.99% 0% 8523756 6.7552 286.78 0.79 0% 0 0% 0 0% 0 0% 0%
20201106 67 70.07 66.52 70.07 4.58% 9999.99% 0% 3632415 2.4903 140.13 0.69 0% 0 0% 0 0% 0 0% 0%
20201105 67.8 67.89 65.73 67 -0.12% 9900% 0% 3075798 2.0552 121.61 0.67 0% 0 0% 0 0% 0 0% 0%
20201104 65.99 67.58 64.83 67.08 2.33% 9911.94% 0% 3224913 2.1449 129.94 0.67 0% 0 0% 0 0% 0 0% 0%
20201103 65.49 67.66 64.9 65.55 1.19% 9831.82% 0% 3203626 2.1208 132.75 0.66 0% 0 0% 0 0% 0 0% 0%
20201102 63.95 65.2 62.11 64.78 2.26% 9999.99% 0% 2715052 1.7309 113.41 0.64 0% 0 0% 0 0% 0 0% 0%
20201030 62.76 65.95 62.22 63.35 1.07% 9798.44% 0% 3109927 1.9927 132.6 0.64 0% 0 0% 0 0% 0 0% 0%
20201029 62.5 63.82 62.15 62.68 -1.94% 9849.21% 0% 2310058 1.4541 102.37 0.63 0% 0 0% 0 0% 0 0% 0%
20201028 64.4 65.18 63.92 63.92 -1.05% 9733.85% 0% 1633873 1.0553 74.23 0.65 0% 0 0% 0 0% 0 0% 0%
20201027 63.8 65.5 62.14 64.6 1.8% 9993.75% 0% 1838617 1.1694 75.51 0.64 0% 0 0% 0 0% 0 0% 0%
20201026 62.25 64.66 62.2 63.46 1.18% 9815.63% 0% 1651543 1.0514 60.11 0.64 0% 0 0% 0 0% 0 0% 0%
20201023 62.97 64.47 62.3 62.72 -0.4% 9855.56% 0% 2533767 1.6 64.67 0.63 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