| 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 | 5.07 | 5.1 | 5.05 | 5.09 | 0.59% | 0.39% | 0% | 441 | 0.0022 | 75.71 | 5.07 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230927 | 5.05 | 5.08 | 5.04 | 5.06 | 0% | 0% | 0% | 210 | 0.001 | 35.71 | 5.06 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230926 | 5.09 | 5.09 | 5.03 | 5.06 | -0.2% | 0.2% | 0% | 311 | 0.0015 | 46.94 | 5.05 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230925 | 5.1 | 5.1 | 5.04 | 5.07 | 0.2% | 0.2% | 0% | 321 | 0.0016 | 47.82 | 5.06 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230922 | 5.05 | 5.09 | 5.05 | 5.06 | 0.2% | 0% | 0% | 850 | 0.0043 | 128.96 | 5.06 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230921 | 5.05 | 5.06 | 5.03 | 5.05 | -0.2% | 0% | 0% | 372 | 0.0018 | 57.82 | 5.05 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230920 | 5.05 | 5.08 | 5.05 | 5.06 | -0.39% | 0% | 0% | 939 | 0.0047 | 143.55 | 5.06 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230919 | 5.09 | 5.1 | 5.07 | 5.08 | -0.2% | 0.2% | 0% | 505 | 0.0025 | 77.76 | 5.07 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230918 | 5.08 | 5.13 | 5.08 | 5.09 | 0% | 0% | 0% | 311 | 0.0015 | 38.51 | 5.09 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230915 | 5.09 | 5.15 | 5.08 | 5.09 | 0.2% | -0.2% | 0% | 328 | 0.0016 | 26.07 | 5.1 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230914 | 5.06 | 5.13 | 5.06 | 5.08 | -0.59% | 0% | 0% | 250 | 0.0012 | 18.5 | 5.08 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230913 | 5.15 | 5.15 | 5.1 | 5.11 | -1.16% | -0.2% | 0% | 720 | 0.0036 | 54.58 | 5.12 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230912 | 5.17 | 5.21 | 5.12 | 5.17 | 0.39% | 0% | 0% | 563 | 0.0029 | 45.33 | 5.17 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230911 | 5.16 | 5.16 | 5.12 | 5.15 | 0.39% | 0.39% | 0% | 220 | 0.0011 | 16.48 | 5.13 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230908 | 5.13 | 5.15 | 5.12 | 5.13 | -0.19% | 0% | 0% | 378 | 0.0019 | 26.81 | 5.13 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230907 | 5.16 | 5.19 | 5.13 | 5.14 | -0.77% | 0% | 0% | 509 | 0.0026 | 34.35 | 5.14 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230906 | 5.21 | 5.21 | 5.13 | 5.18 | -0.19% | 0.58% | 0% | 493 | 0.0025 | 33.06 | 5.15 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230905 | 5.18 | 5.22 | 5.14 | 5.19 | -0.57% | 0.58% | 0% | 1238 | 0.0063 | 84.9 | 5.16 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230904 | 5.16 | 5.24 | 5.15 | 5.22 | 2.55% | 0.38% | 0% | 4139 | 0.0215 | 291.15 | 5.2 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230901 | 5.03 | 5.11 | 5.03 | 5.09 | 0.2% | 0.2% | 0% | 829 | 0.0042 | 78.55 | 5.08 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230831 | 5.05 | 5.11 | 5.02 | 5.08 | 0.2% | 0.79% | 0% | 444 | 0.0022 | 42.44 | 5.04 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230830 | 5.1 | 5.1 | 5.05 | 5.07 | -0.2% | -0.39% | 0% | 453 | 0.0023 | 43.46 | 5.09 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230829 | 5.06 | 5.09 | 5.02 | 5.08 | 0.4% | 0.59% | 0% | 871 | 0.0044 | 14.02 | 5.05 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230828 | 5.19 | 5.21 | 5.04 | 5.06 | 0.4% | -0.39% | 0% | 1001 | 0.005 | 15.01 | 5.08 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230825 | 5.08 | 5.1 | 5.01 | 5.04 | -1.56% | 0% | 0% | 1330 | 0.0067 | 123.55 | 5.04 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230824 | 5.08 | 5.13 | 5.06 | 5.12 | 0.39% | 0.79% | 0% | 535 | 0.0027 | 51.15 | 5.08 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230823 | 5.12 | 5.14 | 5.1 | 5.1 | -0.58% | -0.2% | 0% | 284 | 0.0014 | 26.49 | 5.11 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230822 | 5.15 | 5.16 | 5.1 | 5.13 | -0.39% | 0.2% | 0% | 1115 | 0.0057 | 108.5 | 5.12 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230821 | 5.16 | 5.2 | 5.11 | 5.15 | -0.39% | 0.19% | 0% | 924 | 0.0047 | 97.19 | 5.14 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230818 | 5.18 | 5.21 | 5.16 | 5.17 | -0.19% | -0.39% | 0% | 709 | 0.0036 | 74.16 | 5.19 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230817 | 5.16 | 5.18 | 5.13 | 5.18 | 0.19% | 0.58% | 0% | 664 | 0.0034 | 65.55 | 5.15 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230816 | 5.2 | 5.21 | 5.17 | 5.17 | -1.15% | -0.39% | 0% | 1098 | 0.0057 | 109.28 | 5.19 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230815 | 5.21 | 5.26 | 5.2 | 5.23 | -0.38% | 0.38% | 0% | 1080 | 0.0056 | 110.66 | 5.21 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230814 | 5.23 | 5.25 | 5.2 | 5.25 | 0% | 0.57% | 0% | 674 | 0.0035 | 70.52 | 5.22 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230811 | 5.23 | 5.28 | 5.22 | 5.25 | -0.19% | 0.19% | 0% | 1015 | 0.0053 | 85.49 | 5.24 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230810 | 5.24 | 5.28 | 5.24 | 5.26 | -0.19% | 0.19% | 0% | 490 | 0.0025 | 5.18 | 5.25 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230809 | 5.32 | 5.32 | 5.23 | 5.27 | -0.38% | 0.19% | 0% | 344 | 0.0018 | 3.67 | 5.26 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230808 | 5.25 | 5.3 | 5.25 | 5.29 | 0.57% | 0.19% | 0% | 789 | 0.0041 | 68.83 | 5.28 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230807 | 5.26 | 5.3 | 5.26 | 5.26 | -0.38% | -0.38% | 0% | 880 | 0.0046 | 73.56 | 5.28 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230804 | 5.28 | 5.3 | 5.26 | 5.28 | 0% | 0% | 0% | 1282 | 0.0067 | 112.67 | 5.28 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230803 | 5.25 | 5.29 | 5.24 | 5.28 | 0% | 0.19% | 0% | 741 | 0.0039 | 67.98 | 5.27 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230802 | 5.26 | 5.29 | 5.25 | 5.28 | -0.19% | 0.38% | 0% | 603 | 0.0031 | 49.26 | 5.26 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230801 | 5.26 | 5.29 | 5.26 | 5.29 | 0% | 0.38% | 0% | 699 | 0.0036 | 55.5 | 5.27 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230731 | 5.3 | 5.3 | 5.26 | 5.29 | 0.76% | 0.19% | 0% | 2252 | 0.0118 | 183.45 | 5.28 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230728 | 5.27 | 5.27 | 5.24 | 5.25 | 0.19% | -0.19% | 0% | 951 | 0.0049 | 91.08 | 5.26 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230727 | 5.24 | 5.26 | 5.24 | 5.24 | -0.19% | 0% | 0% | 239 | 0.0012 | 21.27 | 5.24 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230726 | 5.24 | 5.25 | 5.23 | 5.25 | 0% | 0.19% | 0% | 415 | 0.0021 | 33.31 | 5.24 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230725 | 5.21 | 5.28 | 5.21 | 5.25 | 0% | 0.19% | 0% | 1154 | 0.006 | 83.45 | 5.24 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230724 | 5.22 | 5.27 | 5.21 | 5.25 | 0.19% | 0.38% | 0% | 361 | 0.0018 | 22.1 | 5.23 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230721 | 5.26 | 5.27 | 5.23 | 5.24 | -0.57% | 0% | 0% | 802 | 0.0042 | 42.35 | 5.24 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230720 | 5.27 | 5.31 | 5.25 | 5.27 | -0.57% | 0% | 0% | 1596 | 0.0084 | 65.06 | 5.27 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230719 | 5.27 | 5.33 | 5.26 | 5.3 | 0% | 0.38% | 0% | 923 | 0.0048 | 26.08 | 5.28 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230718 | 5.26 | 5.32 | 5.26 | 5.3 | 0.38% | 0.38% | 0% | 682 | 0.0036 | 12.19 | 5.28 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230717 | 5.29 | 5.33 | 5.27 | 5.28 | -0.19% | -0.19% | 0% | 938 | 0.0049 | 15.7 | 5.29 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230714 | 5.28 | 5.33 | 5.28 | 5.29 | -0.38% | -0.38% | 0% | 1107 | 0.0058 | 18.55 | 5.31 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230713 | 5.28 | 5.32 | 5.26 | 5.31 | 1.14% | 0.19% | 0% | 1255 | 0.0066 | 20.97 | 5.3 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230712 | 5.31 | 5.35 | 5.25 | 5.25 | -1.87% | -0.57% | 0% | 1729 | 0.0091 | 10.01 | 5.28 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230711 | 5.31 | 5.35 | 5.28 | 5.35 | 0.75% | 0.94% | 0% | 2680 | 0.0141 | 45.1 | 5.3 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230710 | 5.26 | 5.48 | 5.26 | 5.31 | 0.19% | -1.12% | 0% | 2906 | 0.0156 | 16.83 | 5.37 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230707 | 5.3 | 5.41 | 5.27 | 5.3 | -1.85% | -0.19% | 0% | 5310 | 0.0281 | 29.96 | 5.31 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230706 | 5.5 | 5.55 | 5.34 | 5.4 | -3.4% | 0.19% | 0% | 10922 | 0.0588 | 221.1 | 5.39 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230705 | 5.23 | 5.79 | 5.23 | 5.59 | 6.48% | 0.36% | 0% | 19441 | 0.1082 | 111.79 | 5.57 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230704 | 5.2 | 5.25 | 5.2 | 5.25 | 0.38% | 0.19% | 0% | 524 | 0.0027 | 25.32 | 5.24 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230703 | 5.21 | 5.23 | 5.19 | 5.23 | 0% | 0.38% | 0% | 598 | 0.0031 | 58.96 | 5.21 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230630 | 5.24 | 5.25 | 5.19 | 5.23 | 0.38% | 0.19% | 0% | 1188 | 0.0062 | 116.98 | 5.22 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230629 | 5.16 | 5.21 | 5.16 | 5.21 | 0.58% | 0.39% | 0% | 830 | 0.0043 | 86.78 | 5.19 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230628 | 5.17 | 5.21 | 5.16 | 5.18 | 0.19% | 0.39% | 0% | 237 | 0.0012 | 28.13 | 5.16 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230627 | 5.25 | 5.25 | 5.16 | 5.17 | 0.39% | -0.19% | 0% | 443 | 0.0022 | 45.72 | 5.18 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230626 | 5.16 | 5.16 | 5.11 | 5.15 | -0.39% | 0.39% | 0% | 714 | 0.0036 | 65.92 | 5.13 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230621 | 5.18 | 5.19 | 5.15 | 5.17 | 0% | 0% | 0% | 646 | 0.0033 | 59.57 | 5.17 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230620 | 5.16 | 5.22 | 5.15 | 5.17 | -0.19% | -0.19% | 0% | 999 | 0.0051 | 96.33 | 5.18 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230619 | 5.2 | 5.25 | 5.17 | 5.18 | -0.58% | -0.19% | 0% | 582 | 0.003 | 57.03 | 5.19 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230616 | 5.2 | 5.23 | 5.18 | 5.21 | 0% | 0.19% | 0% | 731 | 0.0038 | 74.58 | 5.2 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230615 | 5.18 | 5.21 | 5.15 | 5.21 | 0.19% | 0.77% | 0% | 763 | 0.0039 | 78.41 | 5.17 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230614 | 5.18 | 5.22 | 5.18 | 5.2 | -0.19% | 0.19% | 0% | 739 | 0.0038 | 75.73 | 5.19 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230613 | 5.23 | 5.23 | 5.18 | 5.21 | 0.19% | 0% | 0% | 478 | 0.0024 | 46.54 | 5.21 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230612 | 5.25 | 5.25 | 5.18 | 5.2 | -0.95% | 0% | 0% | 1205 | 0.0062 | 112.25 | 5.2 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230609 | 5.26 | 5.26 | 5.21 | 5.25 | -0.19% | 0.57% | 0% | 1465 | 0.0076 | 138.95 | 5.22 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230608 | 5.25 | 5.29 | 5.24 | 5.26 | 0% | 0.19% | 0% | 522 | 0.0027 | 53.17 | 5.25 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230607 | 5.35 | 5.35 | 5.25 | 5.26 | -0.94% | -0.19% | 0% | 149 | 0.0007 | 13.58 | 5.27 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230606 | 5.28 | 5.33 | 5.25 | 5.31 | -0.38% | 0.76% | 0% | 612 | 0.0032 | 55.98 | 5.27 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230605 | 5.27 | 5.33 | 5.27 | 5.33 | 0.19% | 0.76% | 0% | 220 | 0.0011 | 17.95 | 5.29 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230602 | 5.25 | 5.34 | 5.25 | 5.32 | 0.19% | 0.57% | 0% | 454 | 0.0024 | 36.69 | 5.29 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230601 | 5.24 | 5.31 | 5.24 | 5.31 | 0.38% | 0.38% | 0% | 719 | 0.0038 | 6.79 | 5.29 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230531 | 5.3 | 5.32 | 5.25 | 5.29 | -0.56% | 0.38% | 0% | 883 | 0.0046 | 7.64 | 5.27 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230530 | 5.46 | 5.46 | 5.28 | 5.32 | -0.56% | 0% | 0% | 1183 | 0.0062 | 86.41 | 5.32 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230529 | 5.6 | 5.61 | 5.56 | 5.6 | 0.18% | 0.18% | 0% | 894 | 0.005 | 65.28 | 5.59 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230526 | 5.6 | 5.6 | 5.54 | 5.59 | 0.18% | 0.36% | 0% | 582 | 0.0032 | 38.05 | 5.57 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230525 | 5.59 | 5.59 | 5.56 | 5.58 | -0.18% | 0.18% | 0% | 565 | 0.0031 | 31.32 | 5.57 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230524 | 5.6 | 5.6 | 5.56 | 5.59 | 0.18% | 0.18% | 0% | 726 | 0.004 | 32.52 | 5.58 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230523 | 5.58 | 5.6 | 5.57 | 5.58 | 0.18% | 0% | 0% | 992 | 0.0055 | 40.71 | 5.58 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230522 | 5.53 | 5.57 | 5.53 | 5.57 | 0.72% | 0.36% | 0% | 670 | 0.0037 | 25.88 | 5.55 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230519 | 5.51 | 5.53 | 5.49 | 5.53 | 0.18% | 0.36% | 0% | 541 | 0.0029 | 19.74 | 5.51 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230518 | 5.51 | 5.53 | 5.5 | 5.52 | 0.18% | 0% | 0% | 503 | 0.0027 | 17.13 | 5.52 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230517 | 5.5 | 5.51 | 5.48 | 5.51 | -0.36% | 0.36% | 0% | 1058 | 0.0058 | 35.23 | 5.49 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230516 | 5.51 | 5.57 | 5.49 | 5.53 | 0% | 0.55% | 0% | 1581 | 0.0087 | 50.01 | 5.5 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230515 | 5.56 | 5.56 | 5.5 | 5.53 | -0.54% | 0% | 0% | 1328 | 0.0073 | 38.69 | 5.53 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230510 | 5.58 | 5.62 | 5.49 | 5.53 | -1.43% | 0.18% | 0% | 2152 | 0.0118 | 23.74 | 5.52 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230509 | 5.67 | 5.7 | 5.6 | 5.61 | -0.88% | -0.88% | 0% | 2724 | 0.0154 | 64.2 | 5.66 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230508 | 5.55 | 5.66 | 5.55 | 5.66 | 1.98% | 0.89% | 0% | 2587 | 0.0145 | 140.31 | 5.61 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230505 | 5.43 | 5.55 | 5.43 | 5.55 | 1.46% | 0.91% | 0% | 2002 | 0.011 | 119.95 | 5.5 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230504 | 5.42 | 5.48 | 5.42 | 5.47 | 0.18% | 0.37% | 0% | 739 | 0.004 | 46.21 | 5.45 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230428 | 5.45 | 5.46 | 5.4 | 5.46 | 0.37% | 0.37% | 0% | 975 | 0.0053 | 59.98 | 5.44 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230427 | 5.48 | 5.48 | 5.41 | 5.44 | 0% | 0.18% | 0% | 508 | 0.0027 | 31.52 | 5.43 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230426 | 5.42 | 5.47 | 5.42 | 5.44 | -0.55% | 0% | 0% | 1557 | 0.0084 | 97.12 | 5.44 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230425 | 5.52 | 5.55 | 5.4 | 5.47 | -0.73% | 0.37% | 0% | 1770 | 0.0096 | 112.86 | 5.45 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230424 | 5.54 | 5.58 | 5.51 | 5.51 | -0.72% | -0.18% | 0% | 1291 | 0.0071 | 89.91 | 5.52 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230421 | 5.6 | 5.61 | 5.55 | 5.55 | -1.25% | -0.54% | 0% | 2143 | 0.0119 | 152.58 | 5.58 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230420 | 5.62 | 5.64 | 5.6 | 5.62 | -0.18% | 0.18% | 0% | 1207 | 0.0067 | 94.29 | 5.61 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230419 | 5.63 | 5.63 | 5.61 | 5.63 | 0.36% | 0.18% | 0% | 773 | 0.0043 | 61.36 | 5.62 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230418 | 5.63 | 5.64 | 5.61 | 5.61 | -0.53% | 0% | 0% | 1317 | 0.0073 | 100.58 | 5.61 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230417 | 5.62 | 5.64 | 5.62 | 5.64 | 0.18% | 0.18% | 0% | 779 | 0.0043 | 62.05 | 5.63 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230414 | 5.63 | 5.64 | 5.62 | 5.63 | 0.18% | 0% | 0% | 908 | 0.0051 | 73.54 | 5.63 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230413 | 5.62 | 5.65 | 5.62 | 5.62 | -0.18% | -0.35% | 0% | 594 | 0.0033 | 44.56 | 5.64 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230412 | 5.61 | 5.66 | 5.61 | 5.63 | 0% | -0.18% | 0% | 1027 | 0.0057 | 75 | 5.64 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230411 | 5.63 | 5.64 | 5.62 | 5.63 | -0.18% | 0% | 0% | 885 | 0.0049 | 66.72 | 5.63 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230410 | 5.67 | 5.67 | 5.64 | 5.64 | -0.18% | -0.18% | 0% | 1048 | 0.0059 | 77.45 | 5.65 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230407 | 5.64 | 5.66 | 5.63 | 5.65 | 0% | 0.18% | 0% | 896 | 0.005 | 59.21 | 5.64 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230406 | 5.62 | 5.66 | 5.61 | 5.65 | 0.18% | 0.18% | 0% | 1087 | 0.0061 | 68.61 | 5.64 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230404 | 5.65 | 5.68 | 5.62 | 5.64 | -0.53% | 0% | 0% | 1126 | 0.0063 | 68.62 | 5.64 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230403 | 5.62 | 5.67 | 5.62 | 5.67 | 0% | 0.35% | 0% | 718 | 0.004 | 42.18 | 5.65 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230331 | 5.65 | 5.68 | 5.61 | 5.67 | 0% | 0.35% | 0% | 1006 | 0.0056 | 56.46 | 5.65 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230330 | 5.67 | 5.69 | 5.62 | 5.67 | -0.35% | 0.18% | 0% | 1445 | 0.0081 | 74.44 | 5.66 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230329 | 5.69 | 5.71 | 5.66 | 5.69 | -0.18% | 0.18% | 0% | 916 | 0.0051 | 48.62 | 5.68 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230328 | 5.7 | 5.71 | 5.68 | 5.7 | 0% | 0.18% | 0% | 727 | 0.0041 | 39.37 | 5.69 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230327 | 5.72 | 5.74 | 5.66 | 5.7 | 0.18% | 0% | 0% | 983 | 0.0056 | 50.83 | 5.7 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230324 | 5.66 | 5.71 | 5.61 | 5.69 | 0% | 0.71% | 0% | 1851 | 0.0104 | 92.59 | 5.65 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230323 | 5.69 | 5.7 | 5.67 | 5.69 | -0.18% | 0% | 0% | 977 | 0.0055 | 21.26 | 5.69 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230322 | 5.71 | 5.75 | 5.7 | 5.7 | 0.18% | -0.35% | 0% | 1619 | 0.0092 | 81.63 | 5.72 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230321 | 5.68 | 5.7 | 5.65 | 5.69 | 0% | 0.18% | 0% | 1806 | 0.0102 | 93.13 | 5.68 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230320 | 5.7 | 5.72 | 5.68 | 5.69 | -0.52% | 0% | 0% | 1394 | 0.0079 | 69.86 | 5.69 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230317 | 5.72 | 5.76 | 5.7 | 5.72 | 0% | 0% | 0% | 1254 | 0.0071 | 63.55 | 5.72 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230316 | 5.75 | 5.76 | 5.7 | 5.72 | -0.69% | 0% | 0% | 1129 | 0.0064 | 61.16 | 5.72 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230315 | 5.73 | 5.78 | 5.73 | 5.76 | 0% | 0.17% | 0% | 1056 | 0.006 | 53.12 | 5.75 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230314 | 5.73 | 5.78 | 5.7 | 5.76 | 0.35% | 0.52% | 0% | 1882 | 0.0107 | 92.14 | 5.73 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230313 | 5.77 | 5.79 | 5.71 | 5.74 | -1.37% | 0% | 0% | 1601 | 0.0091 | 82.88 | 5.74 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230310 | 5.81 | 5.82 | 5.77 | 5.82 | -0.17% | 0.34% | 0% | 2291 | 0.0132 | 119.26 | 5.8 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230309 | 5.82 | 5.86 | 5.8 | 5.83 | 0% | 0.17% | 0% | 2007 | 0.0116 | 93.93 | 5.82 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230308 | 5.82 | 5.87 | 5.82 | 5.83 | 0% | -0.17% | 0% | 972 | 0.0056 | 47.89 | 5.84 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230307 | 5.91 | 5.91 | 5.82 | 5.83 | -1.19% | -0.68% | 0% | 1549 | 0.009 | 76.53 | 5.87 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230306 | 5.88 | 5.92 | 5.86 | 5.9 | 0.34% | 0.17% | 0% | 1161 | 0.0068 | 55.61 | 5.89 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230303 | 5.88 | 5.89 | 5.86 | 5.88 | -0.17% | 0.17% | 0% | 1618 | 0.0094 | 73.6 | 5.87 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230302 | 5.93 | 5.93 | 5.87 | 5.89 | -0.67% | 0% | 0% | 2373 | 0.0139 | 106.55 | 5.89 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230301 | 5.9 | 5.93 | 5.88 | 5.93 | 0.51% | 0.51% | 0% | 1376 | 0.0081 | 58.05 | 5.9 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230228 | 5.84 | 5.95 | 5.84 | 5.9 | 0% | 0% | 0% | 819 | 0.0048 | 31.91 | 5.9 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230227 | 5.9 | 5.95 | 5.88 | 5.9 | -0.67% | -0.17% | 0% | 1681 | 0.0099 | 61.3 | 5.91 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230224 | 6.03 | 6.03 | 5.92 | 5.94 | -1.33% | -0.5% | 0% | 4374 | 0.026 | 154.45 | 5.97 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230223 | 6.07 | 6.07 | 6.01 | 6.02 | -0.17% | 0% | 0% | 1016 | 0.0061 | 40.1 | 6.02 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230222 | 6.07 | 6.07 | 6.01 | 6.03 | -0.17% | 0% | 0% | 1050 | 0.0063 | 35.48 | 6.03 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230221 | 6.09 | 6.1 | 6.01 | 6.04 | -0.49% | -0.17% | 0% | 2784 | 0.0168 | 91.63 | 6.05 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230220 | 6.07 | 6.08 | 6.02 | 6.07 | 0.17% | 0.33% | 0% | 1844 | 0.0111 | 58.59 | 6.05 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230217 | 6.05 | 6.1 | 6.05 | 6.06 | -0.16% | 0% | 0% | 1879 | 0.0113 | 54.27 | 6.06 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230216 | 6.07 | 6.14 | 6.04 | 6.07 | 0% | -0.16% | 0% | 3840 | 0.0233 | 104.1 | 6.08 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230215 | 6.1 | 6.11 | 6.06 | 6.07 | -0.65% | -0.16% | 0% | 3582 | 0.0217 | 82.61 | 6.08 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230214 | 6.13 | 6.16 | 6.09 | 6.11 | -0.49% | 0% | 0% | 2602 | 0.0158 | 45.01 | 6.11 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230213 | 6.23 | 6.23 | 6.12 | 6.14 | 0.16% | 0% | 0% | 2606 | 0.016 | 32.87 | 6.14 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230210 | 6.11 | 6.15 | 6.1 | 6.13 | -0.16% | 0.33% | 0% | 1754 | 0.0107 | 21.62 | 6.11 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230209 | 6.12 | 6.16 | 6.07 | 6.14 | -0.16% | 0.66% | 0% | 5091 | 0.031 | 62.27 | 6.1 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230208 | 6.14 | 6.15 | 6.11 | 6.15 | 0.16% | 0.16% | 0% | 2030 | 0.0124 | 26 | 6.14 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230207 | 6.11 | 6.23 | 6.07 | 6.14 | 0.66% | 0% | 0% | 3968 | 0.0243 | 49.57 | 6.14 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230206 | 6.23 | 6.24 | 6.09 | 6.1 | -1.93% | -0.97% | 0% | 4926 | 0.0303 | 63.76 | 6.16 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230203 | 6.26 | 6.26 | 6.1 | 6.22 | 0.65% | 1.14% | 0% | 4303 | 0.0264 | 57.7 | 6.15 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230202 | 6.32 | 6.38 | 6.16 | 6.18 | -2.06% | -0.96% | 0% | 9770 | 0.0609 | 139.22 | 6.24 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230201 | 6.4 | 6.44 | 6.22 | 6.31 | 0.48% | -0.32% | 0% | 16762 | 0.1061 | 278.73 | 6.33 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230131 | 5.83 | 6.29 | 5.83 | 6.28 | 7.17% | 2.45% | 0% | 23626 | 0.1447 | 522.04 | 6.13 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230130 | 5.87 | 5.91 | 5.82 | 5.86 | 0.17% | 0% | 0% | 4256 | 0.0249 | 180.08 | 5.86 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230120 | 5.85 | 5.86 | 5.82 | 5.85 | 0.34% | 0% | 0% | 2188 | 0.0127 | 99.24 | 5.85 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230119 | 5.74 | 5.85 | 5.74 | 5.83 | 0% | 0.17% | 0% | 1829 | 0.0106 | 45.44 | 5.82 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230118 | 5.68 | 5.9 | 5.68 | 5.83 | 2.1% | 0.69% | 0% | 4509 | 0.0261 | 196.38 | 5.79 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230117 | 5.69 | 5.74 | 5.69 | 5.71 | 0.18% | -0.17% | 0% | 1619 | 0.0092 | 76.97 | 5.72 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230116 | 5.65 | 5.71 | 5.65 | 5.7 | 0.35% | 0% | 0% | 2513 | 0.0143 | 98.83 | 5.7 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230113 | 5.66 | 5.69 | 5.66 | 5.68 | 0% | 0% | 0% | 1329 | 0.0075 | 48.94 | 5.68 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230112 | 5.7 | 5.73 | 5.67 | 5.68 | 0% | -0.18% | 0% | 1106 | 0.0062 | 35.03 | 5.69 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230111 | 5.74 | 5.74 | 5.67 | 5.68 | 0% | -0.35% | 0% | 1206 | 0.0068 | 34.92 | 5.7 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230110 | 5.72 | 5.72 | 5.66 | 5.68 | -0.7% | 0% | 0% | 2284 | 0.0129 | 59.23 | 5.68 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230109 | 5.7 | 5.75 | 5.7 | 5.72 | 0% | 0.18% | 0% | 2633 | 0.015 | 60.81 | 5.71 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230106 | 5.75 | 5.8 | 5.71 | 5.72 | -0.52% | -0.17% | 0% | 2310 | 0.0132 | 43.16 | 5.73 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230105 | 5.76 | 5.79 | 5.71 | 5.75 | 0.52% | 0.17% | 0% | 2749 | 0.0157 | 37.45 | 5.74 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230104 | 5.69 | 5.77 | 5.67 | 5.72 | -0.69% | 0.18% | 0% | 2242 | 0.0128 | 18.35 | 5.71 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20230103 | 5.7 | 5.88 | 5.6 | 5.76 | 0.7% | 1.59% | 0% | 6142 | 0.0348 | 45.72 | 5.67 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20221230 | 5.75 | 5.78 | 5.69 | 5.72 | -0.69% | -0.35% | 0% | 3804 | 0.0218 | 13.74 | 5.74 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20221229 | 5.86 | 5.86 | 5.76 | 5.76 | -1.37% | -0.52% | 0% | 5085 | 0.0294 | 32.76 | 5.79 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20221228 | 5.84 | 5.88 | 5.83 | 5.84 | -0.17% | -0.17% | 0% | 3620 | 0.0211 | 21.2 | 5.85 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20221227 | 5.85 | 5.87 | 5.81 | 5.85 | -0.17% | 0.17% | 0% | 5125 | 0.0299 | 26.03 | 5.84 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20221226 | 5.84 | 5.89 | 5.81 | 5.86 | -1.01% | 0.17% | 0% | 7137 | 0.0417 | 30.6 | 5.85 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20221223 | 6.13 | 6.13 | 5.92 | 5.92 | -4.05% | -0.84% | 0% | 12441 | 0.0742 | 44.04 | 5.97 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20221222 | 6.21 | 6.36 | 6.04 | 6.17 | -1.75% | -0.32% | 0% | 20413 | 0.1263 | 58.47 | 6.19 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |
| 20221221 | 5.93 | 6.33 | 5.78 | 6.28 | 3.8% | 1.95% | 0% | 47790 | 0.2943 | 96.19 | 6.16 | 0% | 0 | 0% | 0 | 0% | 0 | 0% | 0% |